XAR
State Street SPDR S&P Aerospace & Defense ETF
stockNYSEETF
At CloseOct 22, 2026 3:59:41 PM EDT
218.29USD-1.956%(-4.35)515,927
After-hoursOct 22, 2026 4:27:30 PM EDT
216.12USD-0.992%(-2.17)
XAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-22 | 219.49 | 221.68 | 214.95 | 218.29 | -1.954% | 515,927 | 0.000% |
| 2026-10-21 | 223.81 | 226.21 | 220.87 | 222.64 | +0.216% | 622,888 | -1.954% |
| 2026-10-20 | 222.39 | 226.74 | 220.97 | 222.16 | -0.511% | 377,170 | -1.742% |
| 2026-10-19 | 225.06 | 226.00 | 222.22 | 223.30 | -0.548% | 389,488 | -2.244% |
| 2026-10-16 | 225.77 | 228.70 | 223.13 | 224.53 | -0.151% | 2,232,353 | -2.779% |
| 2026-10-15 | 219.85 | 225.12 | 216.09 | 224.87 | +2.051% | 336,594 | -2.926% |
| 2026-10-14 | 221.13 | 224.21 | 219.23 | 220.35 | -1.135% | 345,013 | -0.935% |
| 2026-10-13 | 224.73 | 224.82 | 220.80 | 222.88 | -1.201% | 419,550 | -2.059% |
| 2026-10-12 | 228.24 | 228.89 | 225.46 | 225.59 | -1.213% | 228,241 | -3.236% |
| 2026-10-09 | 228.10 | 228.66 | 225.73 | 228.36 | +0.661% | 175,224 | -4.410% |
| 2026-10-08 | 225.07 | 227.48 | 223.67 | 226.86 | +0.097% | 325,682 | -3.778% |
| 2026-10-07 | 230.26 | 230.77 | 225.06 | 226.64 | -2.988% | 460,229 | -3.684% |
| 2026-10-06 | 232.65 | 234.85 | 230.69 | 233.62 | +1.012% | 249,387 | -6.562% |
| 2026-10-05 | 233.08 | 233.84 | 230.21 | 231.28 | -0.777% | 315,256 | -5.617% |
| 2026-10-02 | 234.16 | 235.04 | 231.00 | 233.09 | +0.643% | 215,745 | -6.349% |
| 2026-10-01 | 231.47 | 233.86 | 229.53 | 231.60 | +0.151% | 193,431 | -5.747% |
| 2026-09-30 | 234.08 | 235.07 | 230.93 | 231.25 | -0.819% | 342,691 | -5.604% |
| 2026-09-29 | 235.08 | 236.91 | 232.39 | 233.16 | -0.440% | 319,534 | -6.378% |
| 2026-09-28 | 237.58 | 237.87 | 233.99 | 234.19 | -2.201% | 222,895 | -6.789% |
| 2026-09-25 | 240.31 | 242.02 | 238.33 | 239.46 | 0.000% | 226,932 | -8.841% |
| 2026-09-24 | 237.95 | 241.97 | 236.25 | 239.46 | +0.038% | 236,753 | -8.841% |
| 2026-09-23 | 240.84 | 242.97 | 239.28 | 239.37 | -0.886% | 338,934 | -8.806% |
| 2026-09-22 | 245.80 | 245.80 | 238.13 | 241.51 | -0.838% | 390,770 | -9.615% |
| 2026-09-21 | 241.82 | 244.88 | 240.97 | 243.55 | +1.538% | 267,120 | -10.372% |
| 2026-09-18 | 241.57 | 242.49 | 238.21 | 239.86 | -0.605% | 259,177 | -8.993% |
| 2026-09-17 | 245.95 | 246.54 | 240.51 | 241.32 | -0.400% | 160,873 | -9.543% |
| 2026-09-16 | 241.80 | 244.78 | 239.31 | 242.29 | +0.315% | 238,670 | -9.905% |
| 2026-09-15 | 243.37 | 244.84 | 237.88 | 241.53 | -0.535% | 1,732,003 | -9.622% |
| 2026-09-14 | 242.53 | 244.96 | 241.35 | 242.83 | -1.273% | 247,075 | -10.106% |
| 2026-09-11 | 247.33 | 247.92 | 244.24 | 245.96 | +0.531% | 154,611 | -11.250% |
| 2026-09-10 | 244.42 | 249.52 | 243.84 | 244.66 | -0.827% | 169,075 | -10.778% |
| 2026-09-09 | 252.18 | 252.91 | 246.50 | 246.70 | -2.594% | 176,690 | -11.516% |
| 2026-09-08 | 252.63 | 255.26 | 251.92 | 253.27 | +0.138% | 164,232 | -13.811% |
| 2026-09-04 | 253.00 | 255.00 | 251.53 | 252.92 | -0.398% | 196,173 | -13.692% |
| 2026-09-03 | 253.10 | 253.98 | 249.28 | 253.93 | +1.487% | 216,852 | -14.035% |
| 2026-09-02 | 253.21 | 253.58 | 249.25 | 250.21 | -0.726% | 242,668 | -12.757% |
| 2026-09-01 | 254.29 | 257.47 | 251.68 | 252.04 | -1.746% | 344,228 | -13.391% |
| 2026-08-31 | 260.00 | 260.03 | 255.46 | 256.52 | -2.013% | 237,847 | -14.903% |
| 2026-08-28 | 266.52 | 266.52 | 260.88 | 261.79 | -1.601% | 162,447 | -16.616% |
| 2026-08-27 | 267.37 | 267.37 | 263.73 | 266.05 | -0.225% | 130,461 | -17.952% |
| 2026-08-26 | 265.57 | 269.40 | 265.57 | 266.65 | +0.680% | 94,293 | -18.136% |
| 2026-08-25 | 268.09 | 268.77 | 263.99 | 264.85 | -0.286% | 256,226 | -17.580% |
| 2026-08-24 | 271.27 | 271.50 | 265.00 | 265.61 | -2.614% | 209,079 | -17.816% |
| 2026-08-21 | 274.35 | 275.05 | 271.80 | 272.74 | +0.353% | 148,078 | -19.964% |
| 2026-08-20 | 281.11 | 281.99 | 271.02 | 271.78 | -4.337% | 222,066 | -19.681% |
| 2026-08-19 | 291.52 | 291.52 | 283.00 | 284.10 | -2.180% | 270,382 | -23.164% |
| 2026-08-18 | 290.45 | 294.30 | 289.12 | 290.43 | -1.506% | 225,126 | -24.839% |
| 2026-08-17 | 296.15 | 297.69 | 294.06 | 294.87 | -0.627% | 189,335 | -25.971% |
| 2026-08-14 | 294.53 | 297.79 | 293.12 | 296.73 | +1.585% | 401,589 | -26.435% |
| 2026-08-13 | 292.43 | 293.37 | 289.02 | 292.10 | -0.423% | 181,331 | -25.269% |
| 2026-08-12 | 294.56 | 295.14 | 290.99 | 293.34 | +0.345% | 196,950 | -25.585% |
| 2026-08-11 | 288.37 | 292.82 | 288.00 | 292.33 | +1.401% | 109,465 | -25.328% |
| 2026-08-10 | 288.49 | 291.44 | 287.32 | 288.29 | +0.509% | 154,654 | -24.281% |
| 2026-08-07 | 285.44 | 287.06 | 279.11 | 286.83 | +1.386% | 168,098 | -23.896% |
| 2026-08-06 | 283.73 | 290.76 | 281.46 | 282.91 | +0.294% | 157,404 | -22.841% |
| 2026-08-05 | 284.10 | 286.07 | 280.60 | 282.08 | -0.004% | 108,598 | -22.614% |
| 2026-08-04 | 277.40 | 283.36 | 275.86 | 282.09 | +3.092% | 205,520 | -22.617% |
| 2026-08-03 | 266.37 | 273.91 | 265.01 | 273.63 | +3.311% | 187,723 | -20.224% |
| 2026-07-31 | 264.44 | 266.20 | 259.01 | 264.86 | +0.772% | 159,893 | -17.583% |
| 2026-07-30 | 258.50 | 263.08 | 254.93 | 262.83 | +1.829% | 189,863 | -16.946% |
| 2026-07-29 | 271.29 | 271.29 | 257.13 | 258.11 | -5.079% | 278,060 | -15.428% |
| 2026-07-28 | 272.31 | 272.38 | 266.90 | 271.92 | -0.421% | 650,017 | -19.723% |
| 2026-07-27 | 272.14 | 276.53 | 269.00 | 273.07 | +1.509% | 153,365 | -20.061% |
| 2026-07-24 | 271.13 | 272.43 | 268.51 | 269.01 | -0.566% | 175,573 | -18.854% |
| 2026-07-23 | 263.78 | 273.36 | 263.78 | 270.54 | +2.361% | 218,634 | -19.313% |
| 2026-07-22 | 265.14 | 267.97 | 263.66 | 264.30 | -0.230% | 255,937 | -17.408% |
| 2026-07-21 | 260.54 | 266.29 | 258.38 | 264.91 | +2.160% | 172,315 | -17.598% |
| 2026-07-20 | 260.64 | 263.38 | 258.91 | 259.31 | +0.286% | 177,132 | -15.819% |
| 2026-07-17 | 256.18 | 262.78 | 255.23 | 258.57 | -0.189% | 201,624 | -15.578% |
| 2026-07-16 | 264.17 | 264.26 | 257.81 | 259.06 | -2.726% | 172,765 | -15.738% |
| 2026-07-15 | 268.00 | 270.69 | 263.48 | 266.32 | -0.090% | 124,918 | -18.035% |
| 2026-07-14 | 266.39 | 269.82 | 266.39 | 266.56 | +0.905% | 160,275 | -18.108% |
| 2026-07-13 | 269.50 | 270.95 | 263.18 | 264.17 | -2.682% | 257,526 | -17.368% |
| 2026-07-10 | 273.96 | 274.56 | 268.20 | 271.45 | -0.891% | 299,947 | -19.584% |
| 2026-07-09 | 274.74 | 275.86 | 272.00 | 273.89 | +0.022% | 177,335 | -20.300% |
| 2026-07-08 | 277.25 | 278.78 | 272.16 | 273.83 | -1.969% | 134,487 | -20.283% |
| 2026-07-07 | 288.85 | 289.34 | 277.36 | 279.33 | -3.590% | 276,223 | -21.852% |
| 2026-07-06 | 288.35 | 291.42 | 287.61 | 289.73 | +0.755% | 204,060 | -24.657% |
| 2026-07-02 | 287.85 | 294.49 | 284.01 | 287.56 | +0.859% | 203,812 | -24.089% |
| 2026-07-01 | 284.83 | 290.30 | 283.13 | 285.11 | +0.465% | 265,983 | -23.437% |
| 2026-06-30 | 280.00 | 283.99 | 278.64 | 283.79 | +2.459% | 171,193 | -23.080% |
| 2026-06-29 | 275.93 | 278.68 | 273.94 | 276.98 | +1.054% | 183,397 | -21.189% |
| 2026-06-26 | 271.11 | 276.56 | 270.00 | 274.09 | +0.480% | 141,318 | -20.358% |
| 2026-06-25 | 273.59 | 278.16 | 271.54 | 272.78 | +0.136% | 232,489 | -19.976% |
| 2026-06-24 | 275.41 | 277.01 | 271.82 | 272.41 | -1.057% | 128,366 | -19.867% |
| 2026-06-23 | 273.09 | 279.05 | 271.93 | 275.32 | -0.918% | 189,186 | -20.714% |
| 2026-06-22 | 283.09 | 283.09 | 275.66 | 277.87 | -2.258% | 322,289 | -21.442% |
| 2026-06-18 | 289.16 | 289.66 | 280.74 | 284.29 | -0.455% | 276,969 | -23.216% |
| 2026-06-17 | 281.45 | 289.86 | 280.50 | 285.59 | +1.341% | 241,182 | -23.565% |
| 2026-06-16 | 282.05 | 284.10 | 279.91 | 281.81 | -0.347% | 179,479 | -22.540% |
| 2026-06-15 | 285.04 | 286.59 | 282.05 | 282.79 | +1.007% | 355,614 | -22.808% |
| 2026-06-12 | 285.89 | 286.89 | 277.88 | 279.97 | -1.554% | 215,283 | -22.031% |
| 2026-06-11 | 269.45 | 284.47 | 269.45 | 284.39 | +6.621% | 222,571 | -23.243% |
| 2026-06-10 | 272.53 | 274.64 | 266.73 | 266.73 | -2.433% | 206,797 | -18.161% |
| 2026-06-09 | 273.92 | 277.84 | 263.09 | 273.38 | +0.837% | 246,427 | -20.151% |
| 2026-06-08 | 275.54 | 276.16 | 270.22 | 271.11 | -0.536% | 165,986 | -19.483% |
| 2026-06-05 | 277.75 | 278.68 | 269.74 | 272.57 | -2.799% | 301,568 | -19.914% |
| 2026-06-04 | 274.33 | 281.65 | 272.65 | 280.42 | +2.545% | 193,564 | -22.156% |
| 2026-06-03 | 276.39 | 276.90 | 272.46 | 273.46 | -2.084% | 263,261 | -20.175% |
| 2026-06-02 | 279.69 | 281.61 | 277.87 | 279.28 | -0.257% | 249,123 | -21.838% |
| 2026-06-01 | 283.67 | 284.98 | 276.53 | 280.00 | -2.778% | 385,737 | -22.039% |
| 2026-05-29 | 287.63 | 288.23 | 280.83 | 288.00 | -0.539% | 262,547 | -24.205% |
| 2026-05-28 | 281.15 | 290.61 | 280.00 | 289.56 | +3.822% | 297,324 | -24.613% |
| 2026-05-27 | 279.48 | 279.86 | 274.48 | 278.90 | +0.846% | 260,122 | -21.732% |
| 2026-05-26 | 276.79 | 280.12 | 274.97 | 276.56 | +1.984% | 309,345 | -21.070% |
| 2026-05-22 | 269.34 | 272.52 | 268.27 | 271.18 | +1.806% | 172,093 | -19.504% |
| 2026-05-21 | 263.62 | 267.61 | 261.11 | 266.37 | -0.049% | 113,831 | -18.050% |
| 2026-05-20 | 261.73 | 266.89 | 259.62 | 266.50 | +2.713% | 204,052 | -18.090% |
| 2026-05-19 | 261.27 | 262.16 | 256.01 | 259.46 | -1.425% | 153,103 | -15.868% |
| 2026-05-18 | 263.68 | 265.78 | 260.51 | 263.21 | +0.947% | 233,485 | -17.066% |
| 2026-05-15 | 266.53 | 267.38 | 260.33 | 260.74 | -3.910% | 193,715 | -16.281% |
| 2026-05-14 | 270.16 | 272.52 | 267.50 | 271.35 | +0.459% | 115,347 | -19.554% |
| 2026-05-13 | 267.89 | 271.39 | 262.35 | 270.11 | +0.630% | 114,945 | -19.185% |
| 2026-05-12 | 267.44 | 268.82 | 262.61 | 268.42 | -0.364% | 181,694 | -18.676% |
| 2026-05-11 | 264.59 | 271.41 | 262.67 | 269.40 | +1.507% | 276,824 | -18.972% |
| 2026-05-08 | 265.72 | 266.83 | 263.57 | 265.40 | +1.005% | 167,575 | -17.751% |
| 2026-05-07 | 269.64 | 270.00 | 261.58 | 262.76 | -1.684% | 225,340 | -16.924% |
| 2026-05-06 | 260.14 | 267.90 | 259.50 | 267.26 | +4.717% | 417,669 | -18.323% |
| 2026-05-05 | 257.59 | 258.33 | 253.74 | 255.22 | +0.184% | 207,912 | -14.470% |
| 2026-05-04 | 255.82 | 258.93 | 253.95 | 254.75 | -0.659% | 198,361 | -14.312% |
| 2026-05-01 | 259.66 | 260.11 | 254.78 | 256.44 | -1.042% | 203,290 | -14.877% |
| 2026-04-30 | 251.64 | 259.37 | 251.64 | 259.14 | +3.760% | 166,273 | -15.764% |
| 2026-04-29 | 256.01 | 256.01 | 248.35 | 249.75 | -2.024% | 218,613 | -12.597% |
| 2026-04-28 | 256.73 | 258.00 | 252.19 | 254.91 | -1.198% | 232,801 | -14.366% |
| 2026-04-27 | 256.36 | 258.89 | 255.53 | 258.00 | +0.604% | 182,465 | -15.391% |
| 2026-04-24 | 262.05 | 262.05 | 255.37 | 256.45 | -1.961% | 279,804 | -14.880% |
| 2026-04-23 | 263.41 | 264.96 | 256.01 | 261.58 | -0.887% | 271,388 | -16.549% |
| 2026-04-22 | 271.53 | 272.91 | 261.41 | 263.92 | -1.324% | 520,815 | -17.289% |
| 2026-04-21 | 275.96 | 276.55 | 266.15 | 267.46 | -3.217% | 223,469 | -18.384% |
| 2026-04-20 | 275.28 | 277.29 | 274.05 | 276.35 | -0.011% | 158,560 | -21.010% |
| 2026-04-17 | 276.53 | 281.97 | 275.60 | 276.38 | +1.375% | 243,563 | -21.018% |
| 2026-04-16 | 277.13 | 278.12 | 270.49 | 272.63 | -1.031% | 146,258 | -19.932% |
| 2026-04-15 | 276.88 | 277.61 | 272.45 | 275.47 | -0.365% | 161,393 | -20.757% |
| 2026-04-14 | 276.21 | 277.94 | 274.86 | 276.48 | +1.001% | 254,123 | -21.047% |
| 2026-04-13 | 267.24 | 273.80 | 266.52 | 273.74 | +2.214% | 132,536 | -20.256% |
| 2026-04-10 | 268.97 | 269.78 | 264.79 | 267.81 | -0.494% | 188,420 | -18.491% |
| 2026-04-09 | 270.30 | 273.48 | 268.89 | 269.14 | -0.939% | 170,232 | -18.894% |
| 2026-04-08 | 270.61 | 274.50 | 269.86 | 271.69 | +4.472% | 173,316 | -19.655% |
| 2026-04-07 | 261.17 | 262.02 | 257.22 | 260.06 | -1.358% | 168,074 | -16.062% |
| 2026-04-06 | 260.30 | 263.97 | 260.15 | 263.64 | +1.564% | 217,842 | -17.201% |
| 2026-04-02 | 254.25 | 264.12 | 253.00 | 259.58 | -0.142% | 170,325 | -15.906% |
| 2026-04-01 | 258.09 | 263.48 | 258.09 | 259.95 | +2.351% | 198,190 | -16.026% |
| 2026-03-31 | 247.16 | 254.99 | 245.07 | 253.98 | +4.846% | 361,788 | -14.052% |
| 2026-03-30 | 252.66 | 252.93 | 240.95 | 242.24 | -3.324% | 393,079 | -9.887% |
| 2026-03-27 | 255.40 | 255.92 | 250.24 | 250.57 | -2.513% | 289,188 | -12.883% |
| 2026-03-26 | 262.95 | 264.08 | 256.52 | 257.03 | -3.586% | 154,136 | -15.072% |
| 2026-03-25 | 265.61 | 268.50 | 265.20 | 266.59 | +1.880% | 236,063 | -18.118% |
| 2026-03-24 | 260.36 | 263.63 | 258.00 | 261.67 | -0.445% | 204,613 | -16.578% |
| 2026-03-23 | 263.52 | 268.23 | 262.51 | 262.84 | +1.530% | 278,333 | -16.949% |
| 2026-03-20 | 267.30 | 268.00 | 256.84 | 258.88 | -3.403% | 278,291 | -15.679% |
| 2026-03-19 | 267.35 | 270.05 | 261.59 | 268.00 | -1.122% | 231,785 | -18.549% |
| 2026-03-18 | 272.39 | 275.00 | 270.92 | 271.04 | -0.994% | 240,766 | -19.462% |
| 2026-03-17 | 271.95 | 273.95 | 269.73 | 273.76 | +1.082% | 166,259 | -20.262% |
| 2026-03-16 | 267.99 | 272.63 | 267.75 | 270.83 | +2.119% | 234,177 | -19.400% |
| 2026-03-13 | 271.06 | 272.83 | 262.86 | 265.21 | -1.269% | 267,689 | -17.692% |
| 2026-03-12 | 275.94 | 275.94 | 268.21 | 268.62 | -3.183% | 293,909 | -18.737% |
| 2026-03-11 | 276.32 | 279.71 | 273.93 | 277.45 | -0.180% | 215,234 | -21.323% |
| 2026-03-10 | 281.14 | 282.75 | 277.69 | 277.95 | -1.485% | 367,154 | -21.464% |
| 2026-03-09 | 278.10 | 282.39 | 273.50 | 282.14 | +1.020% | 398,501 | -22.631% |
| 2026-03-06 | 275.09 | 282.36 | 275.00 | 279.29 | +0.187% | 322,402 | -21.841% |
| 2026-03-05 | 285.35 | 285.77 | 272.75 | 278.77 | -2.928% | 529,204 | -21.695% |
| 2026-03-04 | 286.00 | 287.69 | 281.25 | 287.18 | +0.999% | 374,163 | -23.988% |
| 2026-03-03 | 286.31 | 286.60 | 277.79 | 284.34 | -1.908% | 485,611 | -23.229% |
| 2026-03-02 | 288.26 | 295.39 | 286.80 | 289.87 | +2.449% | 1,089,306 | -24.694% |
| 2026-02-27 | 280.02 | 282.94 | 278.12 | 282.94 | -0.271% | 194,357 | -22.849% |
| 2026-02-26 | 279.67 | 284.05 | 276.72 | 283.71 | +1.130% | 367,330 | -23.059% |
| 2026-02-25 | 285.02 | 285.02 | 277.00 | 280.54 | -0.838% | 210,192 | -22.189% |
| 2026-02-24 | 278.29 | 283.67 | 274.29 | 282.91 | +1.441% | 177,479 | -22.841% |
| 2026-02-23 | 279.97 | 281.14 | 277.08 | 278.89 | -1.106% | 299,512 | -21.729% |
| 2026-02-20 | 284.27 | 287.52 | 280.41 | 282.01 | -0.861% | 431,662 | -22.595% |
| 2026-02-19 | 278.28 | 285.00 | 277.41 | 284.46 | +2.206% | 393,576 | -23.262% |
| 2026-02-18 | 275.65 | 280.00 | 274.65 | 278.32 | +1.759% | 433,682 | -21.569% |
| 2026-02-17 | 270.00 | 275.64 | 268.56 | 273.51 | +1.031% | 223,548 | -20.189% |
| 2026-02-13 | 268.25 | 273.82 | 268.00 | 270.72 | +1.136% | 191,675 | -19.367% |
| 2026-02-12 | 269.25 | 273.67 | 266.74 | 267.68 | +0.304% | 184,297 | -18.451% |
| 2026-02-11 | 274.62 | 274.74 | 265.13 | 266.87 | -1.832% | 194,965 | -18.204% |
| 2026-02-10 | 276.74 | 276.74 | 271.85 | 271.85 | -1.653% | 298,750 | -19.702% |
| 2026-02-09 | 272.39 | 277.38 | 272.03 | 276.42 | +1.539% | 252,970 | -21.030% |
| 2026-02-06 | 264.39 | 272.64 | 264.39 | 272.23 | +4.954% | 295,230 | -19.814% |
| 2026-02-05 | 260.37 | 266.49 | 258.93 | 259.38 | -2.084% | 310,640 | -15.842% |
| 2026-02-04 | 278.30 | 278.40 | 259.82 | 264.90 | -4.870% | 387,535 | -17.595% |
| 2026-02-03 | 274.80 | 278.46 | 271.28 | 278.46 | +3.026% | 330,159 | -21.608% |
| 2026-02-02 | 270.55 | 272.32 | 268.64 | 270.28 | -0.982% | 277,603 | -19.236% |
| 2026-01-30 | 275.47 | 279.43 | 270.71 | 272.96 | -1.781% | 199,347 | -20.029% |
| 2026-01-29 | 282.97 | 284.60 | 275.60 | 277.91 | -1.300% | 362,934 | -21.453% |
| 2026-01-28 | 285.34 | 285.34 | 279.18 | 281.57 | -1.245% | 333,033 | -22.474% |
| 2026-01-27 | 281.00 | 285.68 | 280.01 | 285.12 | +1.825% | 236,107 | -23.439% |
| 2026-01-26 | 281.37 | 282.42 | 278.37 | 280.01 | -1.119% | 311,895 | -22.042% |
| 2026-01-23 | 285.98 | 287.49 | 281.34 | 283.18 | -0.792% | 324,845 | -22.915% |
| 2026-01-22 | 287.89 | 288.44 | 282.80 | 285.44 | +0.039% | 226,800 | -23.525% |
| 2026-01-21 | 286.35 | 286.89 | 278.21 | 285.33 | +0.447% | 704,283 | -23.496% |
| 2026-01-20 | 288.51 | 293.49 | 283.45 | 284.06 | -2.965% | 520,008 | -23.154% |
| 2026-01-16 | 290.69 | 294.45 | 289.81 | 292.74 | +1.123% | 488,881 | -25.432% |
| 2026-01-15 | 286.42 | 290.25 | 284.56 | 289.49 | +1.323% | 455,099 | -24.595% |
| 2026-01-14 | 280.88 | 285.71 | 277.75 | 285.71 | +1.521% | 305,525 | -23.597% |
| 2026-01-13 | 285.01 | 285.26 | 280.26 | 281.43 | +0.189% | 372,930 | -22.435% |
| 2026-01-12 | 278.57 | 281.36 | 277.85 | 280.90 | +1.540% | 704,098 | -22.289% |
| 2026-01-09 | 271.50 | 277.90 | 271.50 | 276.64 | +2.955% | 361,455 | -21.092% |
| 2026-01-08 | 270.97 | 277.93 | 266.31 | 268.70 | +2.319% | 535,230 | -18.761% |
| 2026-01-07 | 266.89 | 268.98 | 262.44 | 262.61 | -1.323% | 270,814 | -16.877% |
| 2026-01-06 | 260.89 | 266.37 | 259.62 | 266.13 | +2.228% | 462,557 | -17.976% |
| 2026-01-05 | 253.47 | 260.62 | 253.46 | 260.33 | +3.966% | 364,035 | -16.149% |
| 2026-01-02 | 242.83 | 250.40 | 240.02 | 250.40 | +3.797% | 199,865 | -12.823% |
| 2025-12-31 | 244.00 | 244.00 | 240.59 | 241.24 | -0.822% | 162,104 | -9.513% |
| 2025-12-30 | 246.21 | 246.21 | 242.83 | 243.24 | -0.658% | 211,389 | -10.257% |
| 2025-12-29 | 245.47 | 247.00 | 244.47 | 244.85 | -0.637% | 103,275 | -10.847% |
| 2025-12-26 | 249.98 | 249.98 | 246.19 | 246.42 | -1.644% | 83,662 | -11.415% |
| 2025-12-24 | 250.43 | 251.04 | 248.99 | 250.54 | +0.164% | 55,741 | -12.872% |
| 2025-12-23 | 248.14 | 251.12 | 248.02 | 250.13 | +0.132% | 125,641 | -12.729% |
| 2025-12-22 | 244.14 | 249.83 | 244.10 | 249.80 | +3.531% | 155,873 | -12.614% |
| 2025-12-19 | 234.23 | 242.03 | 234.23 | 241.28 | +3.491% | 114,195 | -9.528% |
| 2025-12-18 | 231.68 | 234.77 | 231.68 | 233.14 | +1.839% | 126,730 | -6.370% |
| 2025-12-17 | 232.21 | 234.53 | 228.32 | 228.93 | -1.683% | 138,043 | -4.648% |
| 2025-12-16 | 232.91 | 234.74 | 231.06 | 232.85 | -0.636% | 111,086 | -6.253% |
| 2025-12-15 | 237.85 | 238.64 | 233.70 | 234.34 | -0.993% | 91,514 | -6.849% |
| 2025-12-12 | 239.50 | 240.62 | 235.52 | 236.69 | -1.082% | 108,031 | -7.774% |
| 2025-12-11 | 233.27 | 239.28 | 232.42 | 239.28 | +2.366% | 104,153 | -8.772% |
| 2025-12-10 | 230.76 | 235.16 | 229.19 | 233.75 | +1.125% | 113,106 | -6.614% |
| 2025-12-09 | 232.50 | 234.72 | 230.75 | 231.15 | -0.858% | 54,027 | -5.563% |
| 2025-12-08 | 232.24 | 233.29 | 230.24 | 233.15 | +1.009% | 63,309 | -6.374% |
| 2025-12-05 | 233.54 | 233.54 | 228.66 | 230.82 | -1.211% | 64,956 | -5.428% |
| 2025-12-04 | 228.50 | 234.16 | 227.90 | 233.65 | +2.519% | 96,616 | -6.574% |
| 2025-12-03 | 226.00 | 228.07 | 224.00 | 227.91 | +0.908% | 96,429 | -4.221% |
| 2025-12-02 | 226.32 | 227.81 | 225.56 | 225.86 | +0.713% | 148,071 | -3.352% |
| 2025-12-01 | 228.06 | 228.30 | 224.08 | 224.26 | -2.618% | 275,998 | -2.662% |
| 2025-11-28 | 230.03 | 230.74 | 229.00 | 230.29 | +0.432% | 77,156 | -5.211% |
| 2025-11-26 | 228.84 | 230.72 | 228.43 | 229.30 | +0.725% | 90,587 | -4.802% |
| 2025-11-25 | 224.15 | 228.03 | 221.81 | 227.65 | +1.798% | 86,791 | -4.112% |
| 2025-11-24 | 220.54 | 224.00 | 219.78 | 223.63 | +1.613% | 145,045 | -2.388% |
| 2025-11-21 | 218.65 | 221.25 | 215.02 | 220.08 | +0.608% | 147,640 | -0.813% |
| 2025-11-20 | 229.19 | 230.00 | 218.34 | 218.75 | -2.427% | 170,278 | -0.210% |
| 2025-11-19 | 223.10 | 225.70 | 222.35 | 224.19 | +0.300% | 95,885 | -2.632% |
| 2025-11-18 | 223.29 | 225.42 | 221.18 | 223.52 | -0.348% | 136,594 | -2.340% |
| 2025-11-17 | 227.76 | 228.56 | 222.61 | 224.30 | -1.640% | 120,925 | -2.679% |
| 2025-11-14 | 223.16 | 230.04 | 222.42 | 228.04 | +0.401% | 119,770 | -4.276% |
| 2025-11-13 | 234.48 | 234.53 | 226.11 | 227.13 | -3.316% | 159,684 | -3.892% |
| 2025-11-12 | 236.27 | 238.36 | 234.77 | 234.92 | -0.504% | 117,968 | -7.079% |
| 2025-11-11 | 236.69 | 237.47 | 234.47 | 236.11 | -0.413% | 69,188 | -7.547% |
| 2025-11-10 | 237.43 | 238.37 | 234.00 | 237.09 | +1.178% | 257,564 | -7.929% |
| 2025-11-07 | 229.66 | 234.84 | 226.70 | 234.33 | +0.584% | 211,825 | -6.845% |
| 2025-11-06 | 238.15 | 238.17 | 232.88 | 232.97 | -2.331% | 182,240 | -6.301% |
| 2025-11-05 | 238.38 | 239.74 | 236.81 | 238.53 | -1.422% | 266,807 | -8.485% |
| 2025-11-04 | 242.61 | 245.21 | 240.89 | 241.97 | -2.309% | 130,653 | -9.786% |
| 2025-11-03 | 249.38 | 249.38 | 244.63 | 247.69 | -0.346% | 142,059 | -11.870% |
| 2025-10-31 | 248.82 | 249.80 | 246.14 | 248.55 | +0.363% | 84,912 | -12.175% |
| 2025-10-30 | 249.62 | 252.75 | 247.48 | 247.65 | -1.264% | 100,756 | -11.855% |
| 2025-10-29 | 250.14 | 253.00 | 248.82 | 250.82 | +0.156% | 221,355 | -12.969% |
| 2025-10-28 | 252.83 | 254.09 | 249.95 | 250.43 | -0.322% | 123,330 | -12.834% |
| 2025-10-27 | 252.20 | 253.02 | 250.15 | 251.24 | +0.480% | 199,399 | -13.115% |
| 2025-10-24 | 249.46 | 250.24 | 248.27 | 250.04 | +1.543% | 114,439 | -12.698% |
| 2025-10-23 | 238.76 | 246.71 | 238.74 | 246.24 | +3.724% | 122,321 | -11.351% |
| 2025-10-22 | 242.61 | 243.57 | 234.86 | 237.40 | -2.589% | 363,486 | -8.050% |
| 2025-10-21 | 241.98 | 244.63 | 241.04 | 243.71 | +0.978% | 110,802 | -10.430% |
| 2025-10-20 | 239.11 | 241.89 | 238.72 | 241.35 | +2.519% | 108,402 | -9.555% |
| 2025-10-17 | 236.74 | 237.83 | 232.88 | 235.42 | -1.146% | 145,285 | -7.276% |
| 2025-10-16 | 243.43 | 244.71 | 237.64 | 238.15 | -1.591% | 216,910 | -8.339% |
| 2025-10-15 | 249.27 | 251.24 | 239.78 | 242.00 | -1.666% | 247,055 | -9.798% |
| 2025-10-14 | 241.48 | 248.60 | 238.73 | 246.10 | +0.885% | 136,735 | -11.300% |
| 2025-10-13 | 241.70 | 244.71 | 241.37 | 243.94 | +2.097% | 181,293 | -10.515% |
| 2025-10-10 | 246.02 | 248.01 | 238.79 | 238.93 | -2.668% | 251,508 | -8.639% |
| 2025-10-09 | 249.98 | 250.87 | 244.84 | 245.48 | -1.666% | 205,384 | -11.076% |
| 2025-10-08 | 246.51 | 249.65 | 245.92 | 249.64 | +1.579% | 174,696 | -12.558% |
| 2025-10-07 | 247.20 | 248.52 | 243.87 | 245.76 | -0.514% | 134,363 | -11.178% |
| 2025-10-06 | 242.97 | 247.17 | 242.59 | 247.03 | +2.643% | 177,253 | -11.634% |
| 2025-10-03 | 239.54 | 242.00 | 238.00 | 240.67 | +1.079% | 137,314 | -9.299% |
| 2025-10-02 | 237.88 | 239.31 | 236.13 | 238.10 | +0.677% | 162,575 | -8.320% |
| 2025-10-01 | 233.87 | 237.32 | 233.45 | 236.50 | +0.655% | 161,748 | -7.700% |
| 2025-09-30 | 230.40 | 235.26 | 230.40 | 234.96 | +1.732% | 237,341 | -7.095% |
| 2025-09-29 | 233.63 | 234.43 | 229.67 | 230.96 | +0.274% | 190,873 | -5.486% |
| 2025-09-26 | 228.06 | 231.45 | 228.03 | 230.33 | +1.889% | 123,451 | -5.227% |
| 2025-09-25 | 224.32 | 226.82 | 222.07 | 226.06 | -0.181% | 101,999 | -3.437% |
| 2025-09-24 | 230.80 | 230.80 | 226.27 | 226.47 | -1.586% | 121,960 | -3.612% |
| 2025-09-23 | 228.40 | 231.07 | 228.40 | 230.12 | +1.005% | 95,954 | -5.141% |
| 2025-09-22 | 225.82 | 228.08 | 224.78 | 227.83 | +0.405% | 91,116 | -4.187% |
| 2025-09-19 | 228.02 | 228.02 | 225.42 | 226.91 | -0.106% | 127,918 | -3.799% |
| 2025-09-18 | 224.13 | 227.32 | 223.60 | 227.15 | +1.911% | 163,268 | -3.901% |
| 2025-09-17 | 224.51 | 225.21 | 221.13 | 222.89 | -0.722% | 106,642 | -2.064% |
| 2025-09-16 | 224.44 | 225.25 | 222.25 | 224.51 | +0.434% | 200,530 | -2.770% |
| 2025-09-15 | 222.30 | 224.29 | 221.13 | 223.54 | +1.003% | 156,411 | -2.349% |
| 2025-09-12 | 221.39 | 222.29 | 220.43 | 221.32 | +0.245% | 112,158 | -1.369% |
| 2025-09-11 | 218.87 | 222.87 | 218.87 | 220.78 | +1.048% | 98,987 | -1.128% |
| 2025-09-10 | 216.37 | 218.49 | 216.37 | 218.49 | +1.387% | 165,278 | -0.092% |
| 2025-09-09 | 217.09 | 217.46 | 213.72 | 215.50 | -1.115% | 108,478 | +1.295% |
| 2025-09-08 | 217.03 | 218.01 | 216.23 | 217.93 | +0.595% | 174,493 | +0.165% |
| 2025-09-05 | 216.87 | 217.26 | 211.80 | 216.64 | +0.627% | 122,735 | +0.762% |
| 2025-09-04 | 215.42 | 215.89 | 213.08 | 215.29 | +0.093% | 108,506 | +1.393% |
| 2025-09-03 | 218.52 | 218.75 | 213.90 | 215.09 | -1.203% | 116,597 | +1.488% |
| 2025-09-02 | 215.42 | 218.27 | 213.72 | 217.71 | +0.124% | 179,082 | +0.266% |
| 2025-08-29 | 220.74 | 220.87 | 216.62 | 217.44 | -1.285% | 110,240 | +0.391% |
| 2025-08-28 | 220.16 | 220.67 | 218.71 | 220.27 | +0.314% | 134,735 | -0.899% |
| 2025-08-27 | 220.65 | 220.77 | 219.00 | 219.58 | -0.354% | 206,588 | -0.587% |
| 2025-08-26 | 216.99 | 220.87 | 216.99 | 220.36 | +1.924% | 182,920 | -0.939% |
| 2025-08-25 | 216.82 | 219.00 | 216.05 | 216.20 | +0.023% | 152,550 | +0.967% |
| 2025-08-22 | 214.05 | 218.21 | 214.05 | 216.15 | +1.303% | 132,389 | +0.990% |
| 2025-08-21 | 212.09 | 214.18 | 211.85 | 213.37 | +0.618% | 142,341 | +2.306% |
| 2025-08-20 | 211.06 | 212.52 | 208.77 | 212.06 | +0.071% | 179,173 | +2.938% |
| 2025-08-19 | 216.58 | 216.58 | 211.20 | 211.91 | -2.156% | 170,843 | +3.011% |
| 2025-08-18 | 215.70 | 217.44 | 215.14 | 216.58 | +0.496% | 155,329 | +0.790% |
| 2025-08-15 | 217.14 | 217.14 | 213.98 | 215.51 | -0.485% | 152,234 | +1.290% |
| 2025-08-14 | 217.72 | 219.27 | 216.12 | 216.56 | -1.105% | 144,629 | +0.799% |
| 2025-08-13 | 220.70 | 221.31 | 214.80 | 218.98 | +0.238% | 203,784 | -0.315% |
| 2025-08-12 | 215.74 | 218.78 | 215.14 | 218.46 | +1.642% | 132,785 | -0.078% |
| 2025-08-11 | 214.83 | 216.20 | 212.88 | 214.93 | +0.252% | 127,515 | +1.563% |
| 2025-08-08 | 217.35 | 218.79 | 213.51 | 214.39 | -0.432% | 197,165 | +1.819% |
| 2025-08-07 | 217.03 | 217.03 | 213.08 | 215.32 | -0.701% | 167,113 | +1.379% |
| 2025-08-06 | 218.17 | 218.17 | 215.87 | 216.84 | -0.569% | 119,489 | +0.669% |
| 2025-08-05 | 219.47 | 221.17 | 216.15 | 218.08 | +0.544% | 261,934 | +0.096% |
| 2025-08-04 | 216.00 | 217.46 | 215.00 | 216.90 | +1.223% | 161,549 | +0.641% |
| 2025-08-01 | 212.97 | 215.36 | 208.85 | 214.28 | -1.044% | 314,779 | +1.871% |
| 2025-07-31 | 218.32 | 218.42 | 215.15 | 216.54 | -0.997% | 142,245 | +0.808% |
| 2025-07-30 | 218.18 | 219.76 | 217.40 | 218.72 | +0.339% | 128,996 | -0.197% |
| 2025-07-29 | 221.54 | 221.61 | 217.30 | 217.98 | -1.049% | 170,130 | +0.142% |
| 2025-07-28 | 222.25 | 222.86 | 218.02 | 220.29 | -0.086% | 126,184 | -0.908% |
| 2025-07-25 | 219.77 | 221.22 | 218.00 | 220.48 | +0.414% | 141,027 | -0.993% |
| 2025-07-24 | 221.34 | 222.76 | 219.32 | 219.57 | -0.670% | 131,223 | -0.583% |
| 2025-07-23 | 217.56 | 221.35 | 217.56 | 221.05 | +2.471% | 183,759 | -1.249% |
| 2025-07-22 | 215.85 | 216.66 | 212.70 | 215.72 | -1.480% | 280,471 | +1.191% |
| 2025-07-21 | 223.01 | 223.72 | 218.69 | 218.96 | -1.525% | 245,882 | -0.306% |
| 2025-07-18 | 223.49 | 224.17 | 221.40 | 222.35 | -0.269% | 172,234 | -1.826% |
| 2025-07-17 | 219.47 | 223.49 | 219.11 | 222.95 | +2.525% | 379,310 | -2.090% |
| 2025-07-16 | 215.62 | 217.88 | 213.38 | 217.46 | +1.286% | 263,078 | +0.382% |
| 2025-07-15 | 216.06 | 216.60 | 214.39 | 214.70 | -0.634% | 227,255 | +1.672% |
| 2025-07-14 | 212.29 | 216.30 | 211.19 | 216.07 | +1.901% | 268,953 | +1.027% |
| 2025-07-11 | 210.34 | 212.54 | 210.34 | 212.04 | +1.097% | 162,396 | +2.948% |
| 2025-07-10 | 210.88 | 210.88 | 207.36 | 209.74 | -0.124% | 150,708 | +4.076% |
| 2025-07-09 | 209.26 | 210.10 | 207.84 | 210.00 | +0.874% | 162,502 | +3.948% |
| 2025-07-08 | 209.75 | 210.13 | 205.71 | 208.18 | -0.725% | 154,078 | +4.856% |
| 2025-07-07 | 209.28 | 210.11 | 207.96 | 209.70 | +0.369% | 300,653 | +4.096% |
| 2025-07-03 | 207.29 | 208.93 | 206.80 | 208.93 | +1.191% | 93,296 | +4.480% |
| 2025-07-02 | 205.68 | 206.47 | 204.19 | 206.47 | +0.306% | 241,219 | +5.725% |
| 2025-07-01 | 209.78 | 209.98 | 204.63 | 205.84 | -2.418% | 430,595 | +6.048% |
| 2025-06-30 | 211.29 | 211.56 | 210.00 | 210.94 | +0.539% | 205,780 | +3.484% |
| 2025-06-27 | 207.61 | 210.74 | 206.97 | 209.81 | +1.372% | 214,203 | +4.042% |
| 2025-06-26 | 202.43 | 207.14 | 202.40 | 206.97 | +2.659% | 166,084 | +5.469% |
| 2025-06-25 | 202.78 | 203.64 | 201.34 | 201.61 | +0.358% | 189,708 | +8.273% |
| 2025-06-24 | 201.94 | 201.98 | 198.14 | 200.89 | -0.104% | 137,375 | +8.661% |
| 2025-06-23 | 198.74 | 201.64 | 197.91 | 201.10 | +1.233% | 213,146 | +8.548% |
| 2025-06-20 | 198.31 | 199.53 | 196.00 | 198.65 | +1.063% | 142,864 | +9.887% |
| 2025-06-18 | 198.11 | 199.53 | 196.23 | 196.56 | -0.577% | 219,633 | +11.055% |
| 2025-06-17 | 196.47 | 198.41 | 195.70 | 197.70 | +0.488% | 146,659 | +10.415% |
| 2025-06-16 | 199.44 | 199.49 | 196.20 | 196.74 | -0.551% | 159,761 | +10.954% |
| 2025-06-13 | 197.71 | 199.58 | 196.71 | 197.83 | -0.307% | 224,388 | +10.342% |
| 2025-06-12 | 196.90 | 199.08 | 196.84 | 198.44 | -0.071% | 108,596 | +10.003% |
| 2025-06-11 | 197.81 | 198.95 | 193.69 | 198.58 | +0.782% | 116,088 | +9.925% |
| 2025-06-10 | 200.43 | 200.43 | 195.71 | 197.04 | -1.843% | 161,843 | +10.785% |
| 2025-06-09 | 201.26 | 201.67 | 197.57 | 200.74 | +1.215% | 158,776 | +8.743% |
| 2025-06-06 | 197.04 | 198.47 | 196.51 | 198.33 | +1.948% | 90,192 | +10.064% |
| 2025-06-05 | 195.97 | 195.97 | 193.87 | 194.54 | -0.384% | 106,162 | +12.208% |
| 2025-06-04 | 194.81 | 196.00 | 194.00 | 195.29 | +0.541% | 84,673 | +11.777% |
| 2025-06-03 | 193.84 | 195.05 | 192.94 | 194.24 | +1.103% | 170,589 | +12.382% |
| 2025-06-02 | 192.25 | 192.25 | 189.88 | 192.12 | +0.439% | 101,467 | +13.622% |
| 2025-05-30 | 190.66 | 191.90 | 188.52 | 191.28 | -0.136% | 76,884 | +14.121% |
| 2025-05-29 | 193.60 | 193.60 | 190.78 | 191.54 | -0.514% | 121,070 | +13.966% |
| 2025-05-28 | 193.47 | 194.41 | 191.91 | 192.53 | -0.026% | 117,877 | +13.380% |
| 2025-05-27 | 189.35 | 192.58 | 189.07 | 192.58 | +3.488% | 114,498 | +13.350% |
| 2025-05-23 | 183.31 | 186.52 | 183.00 | 186.09 | +0.627% | 112,838 | +17.303% |
| 2025-05-22 | 183.82 | 186.14 | 183.00 | 184.93 | +0.076% | 106,687 | +18.039% |
| 2025-05-21 | 188.20 | 188.40 | 184.13 | 184.79 | -2.025% | 115,580 | +18.129% |
| 2025-05-20 | 187.50 | 189.17 | 187.34 | 188.61 | +0.058% | 71,227 | +15.736% |
| 2025-05-19 | 186.80 | 188.50 | 186.39 | 188.50 | -0.412% | 113,844 | +15.804% |
| 2025-05-16 | 187.38 | 189.28 | 187.00 | 189.28 | +1.198% | 124,742 | +15.327% |
| 2025-05-15 | 183.56 | 187.04 | 183.56 | 187.04 | +1.879% | 109,107 | +16.708% |
| 2025-05-14 | 183.24 | 184.18 | 181.66 | 183.59 | +0.333% | 145,620 | +18.901% |
| 2025-05-13 | 181.52 | 184.72 | 181.52 | 182.98 | +1.605% | 180,688 | +19.297% |
| 2025-05-12 | 182.00 | 182.00 | 177.36 | 180.09 | +1.574% | 143,268 | +21.212% |
| 2025-05-09 | 179.06 | 179.09 | 175.55 | 177.30 | -0.800% | 74,439 | +23.119% |
| 2025-05-08 | 177.60 | 180.21 | 176.48 | 178.73 | +1.980% | 142,704 | +22.134% |
| 2025-05-07 | 174.93 | 176.30 | 174.40 | 175.26 | -0.137% | 114,249 | +24.552% |
| 2025-05-06 | 174.43 | 175.50 | 172.56 | 175.50 | -0.690% | 331,312 | +24.382% |
| 2025-05-05 | 176.06 | 177.68 | 175.69 | 176.72 | 0.000% | 108,055 | +23.523% |