XITK
State Street SPDR FactSet Innovative Technology ETF
stockNYSEETF
Market OpenOct 5, 2026 3:58:49 PM EDT
206.78USD+1.034%(+2.12)4,895
206.54Bid207.87Ask1.33SpreadXITK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 206.77 | 206.78 | 206.77 | 206.78 | +1.034% | 4,895 | 0.000% |
| 2026-10-02 | 205.61 | 205.61 | 204.66 | 204.66 | +0.650% | 242 | +1.034% |
| 2026-10-01 | 200.36 | 203.79 | 200.36 | 203.34 | +2.114% | 1,158 | +1.690% |
| 2026-09-30 | 199.30 | 199.30 | 199.13 | 199.13 | +1.083% | 446 | +3.840% |
| 2026-09-29 | 197.00 | 197.00 | 197.00 | 197.00 | +0.521% | 169 | +4.965% |
| 2026-09-28 | 197.18 | 197.18 | 194.29 | 195.98 | -2.272% | 2,060 | +5.512% |
| 2026-09-25 | 200.53 | 200.53 | 200.53 | 200.53 | +0.073% | 539 | +3.115% |
| 2026-09-24 | 198.55 | 200.39 | 198.52 | 200.39 | +0.039% | 2,137 | +3.190% |
| 2026-09-23 | 200.01 | 200.31 | 200.01 | 200.31 | -0.942% | 299 | +3.231% |
| 2026-09-22 | 200.48 | 202.21 | 200.48 | 202.21 | -0.254% | 1,731 | +2.258% |
| 2026-09-21 | 198.40 | 203.05 | 198.40 | 202.73 | +3.591% | 3,635 | +1.998% |
| 2026-09-18 | 195.70 | 195.70 | 195.70 | 195.70 | -0.395% | 60 | +5.660% |
| 2026-09-17 | 196.16 | 196.48 | 195.81 | 196.48 | +1.938% | 561 | +5.244% |
| 2026-09-16 | 192.53 | 194.17 | 190.99 | 192.74 | +0.535% | 3,149 | +7.283% |
| 2026-09-15 | 192.54 | 192.54 | 191.72 | 191.72 | -0.691% | 508 | +7.856% |
| 2026-09-14 | 192.15 | 194.44 | 192.15 | 193.05 | -0.273% | 1,600 | +7.111% |
| 2026-09-11 | 193.12 | 194.30 | 192.91 | 193.58 | +1.330% | 3,264 | +6.818% |
| 2026-09-10 | 190.67 | 193.06 | 189.67 | 191.04 | -0.972% | 2,841 | +8.239% |
| 2026-09-09 | 195.00 | 195.00 | 192.92 | 192.92 | -1.425% | 719 | +7.187% |
| 2026-09-08 | 196.73 | 196.73 | 193.60 | 195.70 | -0.198% | 1,608 | +5.659% |
| 2026-09-04 | 195.52 | 196.09 | 194.74 | 196.09 | -0.185% | 1,058 | +5.449% |
| 2026-09-03 | 196.14 | 197.00 | 196.14 | 196.46 | +1.398% | 10,711 | +5.254% |
| 2026-09-02 | 192.62 | 193.75 | 192.62 | 193.75 | -0.363% | 467 | +6.726% |
| 2026-09-01 | 194.63 | 194.63 | 194.24 | 194.45 | -2.961% | 1,825 | +6.339% |
| 2026-08-31 | 199.55 | 200.39 | 199.55 | 200.39 | -0.024% | 1,069 | +3.190% |
| 2026-08-28 | 203.78 | 203.88 | 200.44 | 200.44 | -1.890% | 599 | +3.165% |
| 2026-08-27 | 204.30 | 204.30 | 204.30 | 204.30 | +3.082% | 334 | +1.216% |
| 2026-08-26 | 197.11 | 198.19 | 197.11 | 198.19 | -0.102% | 808 | +4.335% |
| 2026-08-25 | 198.29 | 198.59 | 197.89 | 198.39 | +0.509% | 884 | +4.229% |
| 2026-08-24 | 196.92 | 197.39 | 196.92 | 197.39 | -2.194% | 614 | +4.759% |
| 2026-08-21 | 200.30 | 201.81 | 200.24 | 201.81 | +0.605% | 691 | +2.460% |
| 2026-08-20 | 200.13 | 200.60 | 200.13 | 200.60 | -0.440% | 434 | +3.081% |
| 2026-08-19 | 201.49 | 201.49 | 201.49 | 201.49 | -0.924% | 471 | +2.627% |
| 2026-08-18 | 205.98 | 207.12 | 203.37 | 203.37 | -2.869% | 859 | +1.678% |
| 2026-08-17 | 209.90 | 209.90 | 208.21 | 209.37 | -0.101% | 1,531 | -1.238% |
| 2026-08-14 | 210.00 | 210.00 | 208.62 | 209.59 | +0.397% | 522 | -1.338% |
| 2026-08-13 | 203.63 | 208.76 | 203.63 | 208.76 | +2.228% | 504 | -0.947% |
| 2026-08-12 | 205.28 | 205.28 | 204.21 | 204.21 | +0.964% | 481 | +1.260% |
| 2026-08-11 | 203.17 | 203.35 | 202.26 | 202.26 | -0.458% | 1,577 | +2.236% |
| 2026-08-10 | 204.16 | 204.20 | 203.19 | 203.19 | -1.075% | 1,628 | +1.768% |
| 2026-08-07 | 205.40 | 205.40 | 205.40 | 205.40 | +4.193% | 322 | +0.674% |
| 2026-08-06 | 193.06 | 197.13 | 193.06 | 197.13 | +0.387% | 1,172 | +4.895% |
| 2026-08-05 | 200.06 | 200.06 | 196.37 | 196.37 | -1.131% | 626 | +5.301% |
| 2026-08-04 | 192.43 | 198.99 | 192.43 | 198.62 | +4.281% | 4,314 | +4.110% |
| 2026-08-03 | 191.19 | 191.22 | 190.46 | 190.46 | +3.467% | 40,421 | +8.567% |
| 2026-07-31 | 181.73 | 184.08 | 181.71 | 184.08 | +2.103% | 387 | +12.332% |
| 2026-07-30 | 178.02 | 180.29 | 178.02 | 180.29 | +3.080% | 299 | +14.694% |
| 2026-07-29 | 177.58 | 177.58 | 174.90 | 174.90 | -1.466% | 698 | +18.226% |
| 2026-07-28 | 177.51 | 177.51 | 177.51 | 177.51 | -0.995% | 109 | +16.492% |
| 2026-07-27 | 179.29 | 179.29 | 179.29 | 179.29 | +2.162% | 232 | +15.333% |
| 2026-07-24 | 176.02 | 176.02 | 175.49 | 175.49 | -1.163% | 504 | +17.827% |
| 2026-07-23 | 177.84 | 177.84 | 177.56 | 177.56 | -1.596% | 620 | +16.456% |
| 2026-07-22 | 181.09 | 181.09 | 180.44 | 180.44 | -2.944% | 233 | +14.598% |
| 2026-07-21 | 184.16 | 185.91 | 184.16 | 185.91 | +1.973% | 2,028 | +11.224% |
| 2026-07-20 | 182.31 | 182.31 | 182.31 | 182.31 | +0.425% | 104 | +13.419% |
| 2026-07-17 | 179.26 | 181.54 | 179.26 | 181.54 | -0.666% | 610 | +13.901% |
| 2026-07-16 | 182.62 | 182.76 | 182.62 | 182.76 | -2.616% | 1,744 | +13.143% |
| 2026-07-15 | 189.94 | 189.94 | 185.88 | 187.67 | -1.580% | 417 | +10.183% |
| 2026-07-14 | 188.35 | 191.09 | 188.35 | 190.68 | +1.505% | 1,858 | +8.442% |
| 2026-07-13 | 186.56 | 188.08 | 186.56 | 187.85 | -1.629% | 677 | +10.075% |
| 2026-07-10 | 190.80 | 190.96 | 189.54 | 190.96 | -1.417% | 2,242 | +8.282% |
| 2026-07-09 | 193.71 | 193.71 | 193.71 | 193.71 | +2.447% | 64 | +6.748% |
| 2026-07-08 | 188.94 | 189.08 | 187.34 | 189.08 | -0.113% | 2,101 | +9.360% |
| 2026-07-07 | 193.76 | 193.76 | 189.30 | 189.30 | -2.103% | 2,175 | +9.236% |
| 2026-07-06 | 189.56 | 194.61 | 189.56 | 193.36 | +2.440% | 2,538 | +6.939% |
| 2026-07-02 | 195.32 | 195.37 | 187.40 | 188.76 | -3.297% | 1,234 | +9.549% |
| 2026-07-01 | 197.05 | 197.09 | 195.08 | 195.19 | -0.339% | 40,466 | +5.937% |
| 2026-06-30 | 190.79 | 195.85 | 190.79 | 195.85 | +2.205% | 570 | +5.579% |
| 2026-06-29 | 188.84 | 191.63 | 188.84 | 191.63 | +3.445% | 1,167 | +7.907% |
| 2026-06-26 | 180.41 | 185.25 | 180.41 | 185.25 | +1.894% | 1,092 | +11.624% |
| 2026-06-25 | 183.79 | 183.79 | 181.80 | 181.80 | -1.253% | 669 | +13.738% |
| 2026-06-24 | 184.51 | 186.24 | 183.56 | 184.11 | -1.225% | 2,113 | +12.312% |
| 2026-06-23 | 185.37 | 188.66 | 185.37 | 186.39 | -3.294% | 1,470 | +10.937% |
| 2026-06-22 | 193.00 | 193.00 | 189.85 | 192.74 | -0.196% | 1,467 | +7.283% |
| 2026-06-18 | 195.14 | 195.14 | 191.87 | 193.12 | +0.930% | 443 | +7.073% |
| 2026-06-17 | 195.95 | 196.19 | 191.34 | 191.34 | -1.243% | 2,239 | +8.068% |
| 2026-06-16 | 199.95 | 201.49 | 193.62 | 193.75 | -3.468% | 595 | +6.726% |
| 2026-06-15 | 200.41 | 202.05 | 200.41 | 200.71 | +3.373% | 1,496 | +3.025% |
| 2026-06-12 | 193.10 | 195.85 | 193.10 | 194.16 | +1.000% | 1,829 | +6.499% |
| 2026-06-11 | 188.72 | 192.24 | 188.72 | 192.24 | +2.294% | 838 | +7.564% |
| 2026-06-10 | 190.25 | 190.25 | 187.93 | 187.93 | -0.484% | 1,635 | +10.032% |
| 2026-06-09 | 197.08 | 197.08 | 180.84 | 188.84 | -2.935% | 1,467 | +9.499% |
| 2026-06-08 | 196.03 | 196.03 | 194.55 | 194.55 | +1.490% | 798 | +6.285% |
| 2026-06-05 | 200.06 | 200.06 | 191.03 | 191.70 | -6.378% | 1,936 | +7.868% |
| 2026-06-04 | 204.76 | 204.76 | 204.76 | 204.76 | +0.689% | 158 | +0.989% |
| 2026-06-03 | 208.17 | 208.17 | 203.13 | 203.35 | -3.506% | 1,120 | +1.685% |
| 2026-06-02 | 210.74 | 210.74 | 210.74 | 210.74 | -0.125% | 781 | -1.881% |
| 2026-06-01 | 204.60 | 211.22 | 204.60 | 211.01 | +5.242% | 1,268 | -2.004% |
| 2026-05-29 | 198.14 | 200.50 | 196.52 | 200.50 | +1.148% | 1,756 | +3.133% |
| 2026-05-28 | 197.50 | 198.25 | 197.50 | 198.22 | +1.421% | 735 | +4.317% |
| 2026-05-27 | 197.38 | 197.38 | 195.44 | 195.44 | -1.181% | 1,039 | +5.800% |
| 2026-05-26 | 198.88 | 198.88 | 196.65 | 197.78 | +0.575% | 4,471 | +4.551% |
| 2026-05-22 | 193.88 | 196.65 | 193.88 | 196.65 | +3.390% | 2,281 | +5.151% |
| 2026-05-21 | 185.33 | 190.20 | 185.33 | 190.20 | +2.106% | 2,653 | +8.716% |
| 2026-05-20 | 184.28 | 186.28 | 184.28 | 186.28 | +1.357% | 717 | +11.006% |
| 2026-05-19 | 182.17 | 183.79 | 181.56 | 183.79 | +0.223% | 1,025 | +12.512% |
| 2026-05-18 | 181.81 | 183.38 | 181.59 | 183.38 | -1.408% | 640 | +12.763% |
| 2026-05-15 | 182.42 | 187.08 | 182.42 | 186.00 | -0.404% | 1,243 | +11.175% |
| 2026-05-14 | 186.81 | 188.76 | 186.75 | 186.75 | -0.480% | 724 | +10.725% |
| 2026-05-13 | 187.65 | 187.65 | 187.65 | 187.65 | -0.072% | 278 | +10.194% |
| 2026-05-12 | 189.14 | 189.51 | 187.78 | 187.78 | -1.663% | 889 | +10.115% |
| 2026-05-11 | 190.18 | 191.53 | 190.18 | 190.96 | +1.396% | 1,171 | +8.284% |
| 2026-05-08 | 187.19 | 188.33 | 187.19 | 188.33 | +1.671% | 960 | +9.796% |
| 2026-05-07 | 187.57 | 187.57 | 185.24 | 185.24 | +0.434% | 811 | +11.630% |
| 2026-05-06 | 184.90 | 184.90 | 182.69 | 184.44 | -0.354% | 454 | +12.115% |
| 2026-05-05 | 183.63 | 185.32 | 183.63 | 185.09 | +2.354% | 1,132 | +11.717% |
| 2026-05-04 | 180.85 | 181.11 | 180.69 | 180.84 | +0.900% | 1,103 | +14.347% |
| 2026-05-01 | 174.07 | 179.31 | 174.07 | 179.22 | +4.493% | 1,351 | +15.377% |
| 2026-04-30 | 170.03 | 171.52 | 167.40 | 171.52 | +1.695% | 1,204 | +20.560% |
| 2026-04-29 | 166.10 | 168.66 | 166.10 | 168.66 | +1.607% | 927 | +22.604% |
| 2026-04-28 | 165.80 | 167.37 | 165.30 | 165.99 | -1.681% | 1,767 | +24.574% |
| 2026-04-27 | 170.15 | 170.15 | 168.67 | 168.83 | -1.867% | 4,079 | +22.479% |
| 2026-04-24 | 167.42 | 172.04 | 167.42 | 172.04 | +3.677% | 2,745 | +20.193% |
| 2026-04-23 | 170.79 | 170.79 | 165.94 | 165.94 | -4.227% | 947 | +24.612% |
| 2026-04-22 | 171.64 | 173.26 | 170.99 | 173.26 | +2.074% | 719 | +19.345% |
| 2026-04-21 | 172.03 | 172.03 | 169.12 | 169.74 | -1.017% | 780 | +21.821% |
| 2026-04-20 | 167.65 | 171.49 | 167.65 | 171.49 | +1.064% | 766 | +20.581% |
| 2026-04-17 | 168.91 | 170.00 | 168.88 | 169.68 | +1.545% | 6,837 | +21.864% |
| 2026-04-16 | 163.95 | 167.10 | 163.95 | 167.10 | +3.104% | 1,066 | +23.748% |
| 2026-04-15 | 160.15 | 162.07 | 160.15 | 162.07 | +3.075% | 998 | +27.588% |
| 2026-04-14 | 157.05 | 157.23 | 157.05 | 157.23 | +1.305% | 446 | +31.512% |
| 2026-04-13 | 152.65 | 155.21 | 152.65 | 155.21 | +3.742% | 2,038 | +33.228% |
| 2026-04-10 | 149.50 | 149.61 | 149.07 | 149.61 | -0.710% | 803 | +38.213% |
| 2026-04-09 | 150.68 | 150.68 | 150.68 | 150.68 | -1.269% | 146 | +37.232% |
| 2026-04-08 | 157.15 | 157.15 | 152.62 | 152.62 | +1.905% | 1,426 | +35.491% |
| 2026-04-07 | 148.45 | 149.76 | 148.45 | 149.76 | +0.398% | 1,669 | +38.072% |
| 2026-04-06 | 149.02 | 149.17 | 149.02 | 149.17 | -0.254% | 853 | +38.622% |
| 2026-04-02 | 142.71 | 149.55 | 142.71 | 149.55 | +2.221% | 2,055 | +38.269% |
| 2026-04-01 | 147.23 | 148.50 | 146.30 | 146.30 | -0.200% | 4,879 | +41.340% |
| 2026-03-31 | 143.71 | 146.59 | 142.98 | 146.59 | +3.609% | 1,577 | +41.057% |
| 2026-03-30 | 145.98 | 145.98 | 141.05 | 141.49 | -1.893% | 1,568 | +46.147% |
| 2026-03-27 | 147.36 | 147.36 | 143.60 | 144.22 | -3.103% | 3,332 | +43.382% |
| 2026-03-26 | 150.79 | 153.66 | 148.83 | 148.83 | -2.797% | 997 | +38.933% |
| 2026-03-25 | 154.34 | 155.29 | 152.17 | 153.12 | +0.406% | 3,700 | +35.047% |
| 2026-03-24 | 152.85 | 154.02 | 152.30 | 152.50 | -1.581% | 1,403 | +35.596% |
| 2026-03-23 | 152.74 | 155.95 | 152.74 | 154.95 | +3.453% | 2,232 | +33.452% |
| 2026-03-20 | 153.67 | 153.67 | 149.78 | 149.78 | -3.052% | 1,651 | +38.060% |
| 2026-03-19 | 149.52 | 154.63 | 149.52 | 154.49 | +1.501% | 2,447 | +33.847% |
| 2026-03-18 | 154.43 | 154.43 | 152.21 | 152.21 | -0.027% | 1,875 | +35.856% |
| 2026-03-17 | 152.41 | 152.41 | 152.25 | 152.25 | +0.091% | 372 | +35.820% |
| 2026-03-16 | 153.49 | 153.49 | 152.11 | 152.11 | +0.790% | 775 | +35.943% |
| 2026-03-13 | 150.42 | 150.92 | 150.23 | 150.92 | -0.110% | 13,068 | +37.017% |
| 2026-03-12 | 152.76 | 152.76 | 151.08 | 151.08 | -2.985% | 452 | +36.867% |
| 2026-03-11 | 155.17 | 155.84 | 154.41 | 155.73 | +0.549% | 12,949 | +32.781% |
| 2026-03-10 | 155.41 | 156.88 | 154.88 | 154.88 | -1.130% | 675 | +33.510% |
| 2026-03-09 | 151.73 | 156.65 | 150.79 | 156.65 | +1.811% | 1,674 | +32.001% |
| 2026-03-06 | 153.91 | 156.57 | 153.74 | 153.86 | -2.229% | 3,221 | +34.392% |
| 2026-03-05 | 154.75 | 157.59 | 154.75 | 157.37 | +1.021% | 1,179 | +31.397% |
| 2026-03-04 | 156.25 | 156.44 | 155.39 | 155.78 | +0.711% | 9,428 | +32.738% |
| 2026-03-03 | 150.00 | 155.59 | 150.00 | 154.68 | -0.730% | 8,413 | +33.682% |
| 2026-03-02 | 150.22 | 155.91 | 150.22 | 155.82 | +2.860% | 1,290 | +32.707% |
| 2026-02-27 | 149.52 | 151.48 | 149.52 | 151.48 | -0.619% | 1,196 | +36.502% |
| 2026-02-26 | 151.53 | 152.44 | 151.41 | 152.43 | +0.941% | 1,405 | +35.657% |
| 2026-02-25 | 148.04 | 151.01 | 148.04 | 151.01 | +2.761% | 2,548 | +36.934% |
| 2026-02-24 | 142.87 | 146.97 | 142.86 | 146.95 | +3.290% | 1,431 | +40.714% |
| 2026-02-23 | 147.56 | 147.56 | 142.27 | 142.27 | -4.611% | 789 | +45.344% |
| 2026-02-20 | 149.70 | 149.70 | 149.15 | 149.15 | -0.260% | 652 | +38.642% |
| 2026-02-19 | 148.33 | 149.54 | 148.33 | 149.54 | +0.240% | 1,498 | +38.281% |
| 2026-02-18 | 150.00 | 150.00 | 148.84 | 149.18 | +1.251% | 1,209 | +38.612% |
| 2026-02-17 | 147.98 | 147.98 | 146.74 | 147.34 | -1.230% | 1,320 | +40.346% |
| 2026-02-13 | 149.36 | 150.73 | 149.17 | 149.17 | +1.423% | 1,270 | +38.620% |
| 2026-02-12 | 153.23 | 153.23 | 147.08 | 147.08 | -3.535% | 2,133 | +40.594% |
| 2026-02-11 | 158.16 | 158.16 | 152.47 | 152.47 | -2.766% | 604 | +35.623% |
| 2026-02-10 | 157.83 | 158.50 | 156.80 | 156.80 | +0.109% | 1,168 | +31.872% |
| 2026-02-09 | 153.55 | 156.68 | 153.55 | 156.63 | +1.262% | 1,097 | +32.016% |
| 2026-02-06 | 150.56 | 154.69 | 149.91 | 154.68 | +4.696% | 5,591 | +33.682% |
| 2026-02-05 | 150.49 | 152.18 | 147.74 | 147.74 | -3.163% | 2,247 | +39.960% |
| 2026-02-04 | 156.04 | 156.04 | 150.05 | 152.57 | -2.416% | 10,633 | +35.534% |
| 2026-02-03 | 164.79 | 164.79 | 155.20 | 156.35 | -5.035% | 7,856 | +32.259% |
| 2026-02-02 | 163.80 | 165.94 | 163.80 | 164.64 | +0.051% | 1,026 | +25.599% |
| 2026-01-30 | 166.57 | 166.57 | 164.55 | 164.55 | -1.923% | 1,492 | +25.663% |
| 2026-01-29 | 167.78 | 167.78 | 167.78 | 167.78 | -3.429% | 612 | +23.246% |
| 2026-01-28 | 175.84 | 175.84 | 173.74 | 173.74 | -0.246% | 874 | +19.019% |
| 2026-01-27 | 177.39 | 177.39 | 174.16 | 174.16 | -1.361% | 1,904 | +18.727% |
| 2026-01-26 | 177.86 | 177.86 | 176.53 | 176.57 | +0.257% | 2,810 | +17.110% |
| 2026-01-23 | 177.48 | 177.48 | 176.12 | 176.12 | -0.479% | 945 | +17.412% |
| 2026-01-22 | 176.17 | 176.96 | 176.17 | 176.96 | +1.849% | 1,416 | +16.850% |
| 2026-01-21 | 174.35 | 174.35 | 171.13 | 173.75 | +0.017% | 1,774 | +19.010% |
| 2026-01-20 | 172.56 | 176.04 | 172.56 | 173.72 | -1.756% | 2,104 | +19.031% |
| 2026-01-16 | 179.72 | 179.72 | 176.83 | 176.83 | -1.050% | 1,163 | +16.940% |
| 2026-01-15 | 178.70 | 178.70 | 178.70 | 178.70 | -0.047% | 496 | +15.712% |
| 2026-01-14 | 178.97 | 178.97 | 177.91 | 178.79 | -1.543% | 1,506 | +15.658% |
| 2026-01-13 | 183.68 | 183.68 | 181.50 | 181.59 | -1.270% | 2,249 | +13.873% |
| 2026-01-12 | 183.46 | 183.96 | 183.46 | 183.92 | -0.512% | 1,097 | +12.427% |
| 2026-01-09 | 183.49 | 185.16 | 183.49 | 184.87 | +1.006% | 1,649 | +11.852% |
| 2026-01-08 | 184.79 | 184.79 | 182.56 | 183.03 | -1.354% | 1,161 | +12.977% |
| 2026-01-07 | 184.06 | 185.64 | 184.06 | 185.54 | +0.774% | 1,536 | +11.448% |
| 2026-01-06 | 180.51 | 184.11 | 180.51 | 184.11 | +2.212% | 1,030 | +12.311% |
| 2026-01-05 | 178.56 | 180.38 | 178.56 | 180.13 | +1.877% | 1,077 | +14.795% |
| 2026-01-02 | 180.27 | 180.27 | 176.81 | 176.81 | -0.902% | 1,344 | +16.950% |
| 2025-12-31 | 179.86 | 179.86 | 178.42 | 178.42 | -0.807% | 511 | +15.894% |
| 2025-12-30 | 180.46 | 181.32 | 179.86 | 179.87 | -0.170% | 4,685 | +14.959% |
| 2025-12-29 | 179.46 | 180.18 | 179.38 | 180.18 | -0.417% | 3,017 | +14.763% |
| 2025-12-26 | 181.32 | 181.32 | 180.33 | 180.94 | -0.141% | 1,798 | +14.284% |
| 2025-12-24 | 181.53 | 181.53 | 179.94 | 181.19 | +0.142% | 1,123 | +14.123% |
| 2025-12-23 | 181.74 | 181.74 | 180.25 | 180.93 | -1.048% | 3,037 | +14.285% |
| 2025-12-22 | 181.18 | 183.28 | 181.18 | 182.85 | +1.655% | 1,286 | +13.087% |
| 2025-12-19 | 179.82 | 180.07 | 179.69 | 179.87 | +0.944% | 1,141 | +14.959% |
| 2025-12-18 | 179.02 | 179.04 | 178.19 | 178.19 | +1.189% | 1,729 | +16.044% |
| 2025-12-17 | 178.63 | 180.72 | 176.10 | 176.10 | -0.969% | 2,307 | +17.423% |
| 2025-12-16 | 177.10 | 177.82 | 176.68 | 177.82 | +0.657% | 4,803 | +16.285% |
| 2025-12-15 | 181.15 | 181.15 | 176.66 | 176.66 | -1.818% | 898 | +17.049% |
| 2025-12-12 | 180.33 | 180.47 | 179.72 | 179.93 | -1.453% | 4,187 | +14.921% |
| 2025-12-11 | 182.59 | 182.83 | 182.58 | 182.58 | -0.145% | 1,461 | +13.252% |
| 2025-12-10 | 181.53 | 182.85 | 181.53 | 182.85 | +0.783% | 1,011 | +13.087% |
| 2025-12-09 | 180.77 | 181.43 | 180.77 | 181.43 | +0.498% | 916 | +13.972% |
| 2025-12-08 | 180.54 | 180.69 | 180.31 | 180.53 | +0.512% | 2,039 | +14.541% |
| 2025-12-05 | 180.70 | 180.70 | 179.61 | 179.61 | +0.182% | 890 | +15.127% |
| 2025-12-04 | 177.72 | 179.37 | 177.72 | 179.28 | +0.659% | 6,267 | +15.336% |
| 2025-12-03 | 176.97 | 178.11 | 176.97 | 178.11 | +0.911% | 688 | +16.096% |
| 2025-12-02 | 176.79 | 176.79 | 176.50 | 176.50 | +0.686% | 777 | +17.154% |
| 2025-12-01 | 174.84 | 176.72 | 174.84 | 175.30 | -0.556% | 1,590 | +17.957% |
| 2025-11-28 | 175.42 | 176.46 | 175.42 | 176.28 | +0.912% | 293 | +17.301% |
| 2025-11-26 | 175.67 | 175.67 | 174.69 | 174.69 | -0.675% | 1,180 | +18.370% |
| 2025-11-25 | 172.96 | 175.88 | 172.96 | 175.88 | +2.184% | 2,014 | +17.572% |
| 2025-11-24 | 170.04 | 172.12 | 170.04 | 172.12 | +1.730% | 2,146 | +20.139% |
| 2025-11-21 | 166.37 | 170.50 | 165.70 | 169.19 | +1.382% | 6,558 | +22.218% |
| 2025-11-20 | 174.48 | 174.48 | 166.88 | 166.88 | -2.904% | 566 | +23.907% |
| 2025-11-19 | 171.53 | 171.98 | 171.53 | 171.87 | -0.538% | 918 | +20.309% |
| 2025-11-18 | 172.13 | 173.08 | 171.77 | 172.80 | -0.270% | 877 | +19.662% |
| 2025-11-17 | 172.70 | 173.27 | 172.70 | 173.27 | -2.656% | 716 | +19.339% |
| 2025-11-14 | 177.18 | 179.57 | 177.18 | 178.00 | -0.386% | 470 | +16.169% |
| 2025-11-13 | 179.99 | 180.00 | 178.39 | 178.69 | -2.654% | 748 | +15.720% |
| 2025-11-12 | 183.86 | 183.86 | 183.56 | 183.56 | -0.541% | 776 | +12.649% |
| 2025-11-11 | 183.89 | 184.56 | 183.89 | 184.56 | -0.298% | 1,184 | +12.040% |
| 2025-11-10 | 183.52 | 185.40 | 183.50 | 185.11 | +1.886% | 1,380 | +11.707% |
| 2025-11-07 | 177.68 | 181.68 | 177.68 | 181.68 | +1.566% | 1,341 | +13.813% |
| 2025-11-06 | 182.38 | 182.38 | 178.88 | 178.88 | -2.174% | 898 | +15.595% |
| 2025-11-05 | 182.49 | 183.03 | 182.49 | 182.86 | +0.199% | 890 | +13.083% |
| 2025-11-04 | 183.52 | 184.03 | 182.49 | 182.49 | -2.650% | 2,980 | +13.308% |
| 2025-11-03 | 187.53 | 187.53 | 186.81 | 187.46 | -0.324% | 1,175 | +10.305% |
| 2025-10-31 | 187.84 | 188.07 | 187.84 | 188.07 | +1.298% | 507 | +9.947% |
| 2025-10-30 | 189.05 | 189.05 | 185.64 | 185.66 | -1.769% | 1,251 | +11.375% |
| 2025-10-29 | 189.12 | 189.12 | 189.00 | 189.00 | -1.681% | 396 | +9.405% |
| 2025-10-28 | 192.78 | 193.50 | 192.24 | 192.24 | -0.498% | 494 | +7.566% |
| 2025-10-27 | 193.39 | 193.39 | 193.20 | 193.20 | +0.845% | 558 | +7.030% |
| 2025-10-24 | 192.90 | 192.90 | 191.58 | 191.58 | +0.832% | 3,285 | +7.934% |
| 2025-10-23 | 188.72 | 190.00 | 188.72 | 190.00 | +1.542% | 1,180 | +8.833% |
| 2025-10-22 | 189.44 | 189.53 | 185.95 | 187.11 | -1.765% | 2,983 | +10.511% |
| 2025-10-21 | 188.80 | 190.82 | 188.67 | 190.47 | +0.855% | 1,707 | +8.561% |
| 2025-10-20 | 188.61 | 188.86 | 188.51 | 188.86 | +2.298% | 964 | +9.489% |
| 2025-10-17 | 183.25 | 185.39 | 183.25 | 184.62 | -0.315% | 1,575 | +12.005% |
| 2025-10-16 | 187.49 | 188.32 | 184.38 | 185.20 | -0.952% | 1,314 | +11.653% |
| 2025-10-15 | 188.57 | 188.57 | 186.98 | 186.98 | +0.273% | 502 | +10.589% |
| 2025-10-14 | 187.01 | 187.01 | 186.45 | 186.47 | -0.267% | 845 | +10.892% |
| 2025-10-13 | 185.08 | 186.97 | 185.08 | 186.97 | +1.962% | 514 | +10.595% |
| 2025-10-10 | 187.37 | 187.37 | 183.33 | 183.37 | -4.251% | 1,975 | +12.766% |
| 2025-10-09 | 190.68 | 191.51 | 190.68 | 191.51 | -0.205% | 1,325 | +7.972% |
| 2025-10-08 | 189.77 | 191.91 | 189.77 | 191.91 | +1.896% | 990 | +7.750% |
| 2025-10-07 | 188.14 | 188.44 | 188.14 | 188.34 | -1.456% | 1,297 | +9.793% |
| 2025-10-06 | 191.92 | 191.92 | 191.12 | 191.12 | +0.668% | 1,162 | +8.194% |
| 2025-10-03 | 191.45 | 191.45 | 189.82 | 189.85 | -0.498% | 1,343 | +8.917% |
| 2025-10-02 | 189.53 | 190.81 | 189.16 | 190.80 | +0.668% | 1,796 | +8.374% |
| 2025-10-01 | 189.99 | 189.99 | 188.92 | 189.54 | -0.465% | 2,285 | +9.099% |
| 2025-09-30 | 192.86 | 192.86 | 189.54 | 190.42 | -1.300% | 1,283 | +8.592% |
| 2025-09-29 | 193.86 | 193.86 | 192.87 | 192.93 | +0.399% | 1,329 | +7.180% |
| 2025-09-26 | 191.96 | 192.16 | 191.67 | 192.16 | +0.704% | 855 | +7.608% |
| 2025-09-25 | 190.72 | 190.82 | 190.66 | 190.82 | -0.880% | 842 | +8.366% |
| 2025-09-24 | 194.94 | 194.94 | 192.51 | 192.51 | -0.809% | 719 | +7.412% |
| 2025-09-23 | 196.67 | 196.86 | 194.08 | 194.08 | -1.283% | 1,389 | +6.543% |
| 2025-09-22 | 194.49 | 196.86 | 194.49 | 196.60 | +0.624% | 12,161 | +5.175% |
| 2025-09-19 | 196.56 | 196.56 | 195.13 | 195.39 | -0.445% | 1,178 | +5.832% |
| 2025-09-18 | 194.82 | 196.27 | 194.82 | 196.26 | +1.925% | 1,657 | +5.360% |
| 2025-09-17 | 192.07 | 192.55 | 192.07 | 192.55 | +0.477% | 787 | +7.388% |
| 2025-09-16 | 190.50 | 191.64 | 190.30 | 191.64 | +0.062% | 2,313 | +7.901% |
| 2025-09-15 | 190.74 | 191.52 | 190.74 | 191.52 | +0.700% | 1,350 | +7.968% |
| 2025-09-12 | 190.40 | 190.45 | 190.19 | 190.19 | -0.638% | 2,044 | +8.723% |
| 2025-09-11 | 190.38 | 191.41 | 190.38 | 191.41 | +1.693% | 1,593 | +8.030% |
| 2025-09-10 | 191.46 | 191.46 | 188.22 | 188.22 | -1.155% | 1,135 | +9.859% |
| 2025-09-09 | 189.80 | 190.42 | 189.80 | 190.42 | +0.288% | 853 | +8.590% |
| 2025-09-08 | 189.88 | 189.88 | 189.88 | 189.88 | +0.992% | 752 | +8.903% |
| 2025-09-05 | 187.53 | 188.01 | 187.53 | 188.01 | +1.208% | 607 | +9.983% |
| 2025-09-04 | 183.84 | 185.77 | 183.84 | 185.77 | +0.381% | 1,709 | +11.311% |
| 2025-09-03 | 184.47 | 185.06 | 184.47 | 185.06 | -0.010% | 696 | +11.736% |
| 2025-09-02 | 183.68 | 185.54 | 183.68 | 185.08 | -1.094% | 1,200 | +11.724% |
| 2025-08-29 | 187.50 | 187.50 | 186.78 | 187.13 | -0.777% | 650 | +10.502% |
| 2025-08-28 | 188.59 | 188.59 | 188.59 | 188.59 | +1.088% | 421 | +9.643% |
| 2025-08-27 | 185.85 | 186.56 | 185.85 | 186.56 | +1.430% | 1,419 | +10.837% |
| 2025-08-26 | 184.37 | 184.37 | 183.70 | 183.93 | +0.219% | 731 | +12.422% |
| 2025-08-25 | 184.42 | 184.58 | 183.53 | 183.53 | -0.743% | 1,404 | +12.669% |
| 2025-08-22 | 179.29 | 185.00 | 179.29 | 184.90 | +3.081% | 1,303 | +11.832% |
| 2025-08-21 | 179.38 | 179.38 | 179.38 | 179.38 | -0.174% | 365 | +15.277% |
| 2025-08-20 | 179.69 | 179.69 | 179.69 | 179.69 | -0.364% | 351 | +15.076% |
| 2025-08-19 | 182.42 | 182.42 | 180.35 | 180.35 | -1.471% | 4,934 | +14.657% |
| 2025-08-18 | 180.21 | 183.14 | 180.21 | 183.04 | +1.278% | 970 | +12.970% |
| 2025-08-15 | 179.24 | 180.73 | 179.24 | 180.73 | +0.498% | 1,719 | +14.414% |
| 2025-08-14 | 179.37 | 180.00 | 179.37 | 179.83 | -1.498% | 2,449 | +14.983% |
| 2025-08-13 | 181.12 | 182.57 | 181.10 | 182.57 | +2.317% | 1,417 | +13.261% |
| 2025-08-12 | 178.43 | 178.43 | 178.43 | 178.43 | +1.675% | 419 | +15.886% |
| 2025-08-11 | 179.37 | 179.37 | 175.49 | 175.49 | -1.435% | 1,034 | +17.827% |
| 2025-08-08 | 179.88 | 180.01 | 178.05 | 178.05 | -1.775% | 1,172 | +16.136% |
| 2025-08-07 | 185.51 | 185.51 | 179.11 | 181.27 | -1.326% | 2,220 | +14.075% |
| 2025-08-06 | 184.77 | 184.77 | 183.05 | 183.70 | -0.522% | 1,546 | +12.562% |
| 2025-08-05 | 187.65 | 187.65 | 184.58 | 184.67 | -1.108% | 998 | +11.975% |
| 2025-08-04 | 184.43 | 186.74 | 184.43 | 186.74 | +2.722% | 4,206 | +10.734% |
| 2025-08-01 | 183.19 | 183.19 | 181.79 | 181.79 | -2.616% | 1,695 | +13.749% |
| 2025-07-31 | 189.93 | 189.93 | 186.67 | 186.67 | -1.401% | 861 | +10.773% |
| 2025-07-30 | 189.77 | 191.35 | 188.62 | 189.32 | +0.296% | 3,416 | +9.221% |
| 2025-07-29 | 191.87 | 191.87 | 188.05 | 188.76 | -1.115% | 2,132 | +9.544% |
| 2025-07-28 | 191.72 | 191.72 | 190.82 | 190.89 | +0.376% | 1,499 | +8.323% |
| 2025-07-25 | 190.11 | 190.18 | 190.11 | 190.18 | +0.493% | 651 | +8.730% |
| 2025-07-24 | 190.02 | 190.02 | 188.53 | 189.25 | -0.181% | 1,346 | +9.265% |
| 2025-07-23 | 188.73 | 189.59 | 187.55 | 189.59 | +0.943% | 1,694 | +9.068% |
| 2025-07-22 | 187.26 | 188.28 | 187.26 | 187.82 | +0.192% | 877 | +10.096% |
| 2025-07-21 | 188.33 | 188.52 | 187.42 | 187.46 | +0.094% | 2,120 | +10.308% |
| 2025-07-18 | 188.20 | 188.20 | 187.13 | 187.28 | +0.062% | 656 | +10.411% |
| 2025-07-17 | 186.93 | 188.35 | 186.93 | 187.17 | +0.714% | 3,640 | +10.480% |
| 2025-07-16 | 185.04 | 185.84 | 184.48 | 185.84 | +0.753% | 2,430 | +11.268% |
| 2025-07-15 | 184.89 | 184.89 | 184.45 | 184.45 | -0.468% | 515 | +12.105% |
| 2025-07-14 | 185.06 | 185.32 | 185.06 | 185.32 | +0.901% | 2,052 | +11.581% |
| 2025-07-11 | 186.56 | 187.41 | 183.66 | 183.66 | -2.377% | 2,053 | +12.586% |
| 2025-07-10 | 188.36 | 190.00 | 188.14 | 188.14 | -1.982% | 872 | +9.909% |
| 2025-07-09 | 190.95 | 191.94 | 190.95 | 191.94 | +0.479% | 641 | +7.731% |
| 2025-07-08 | 190.92 | 191.02 | 190.48 | 191.02 | +0.319% | 1,323 | +8.248% |
| 2025-07-07 | 189.95 | 191.04 | 189.68 | 190.42 | -0.497% | 2,242 | +8.593% |
| 2025-07-03 | 189.25 | 191.61 | 189.25 | 191.37 | +1.904% | 1,223 | +8.053% |
| 2025-07-02 | 188.15 | 188.15 | 187.72 | 187.79 | +0.075% | 1,228 | +10.110% |
| 2025-07-01 | 185.67 | 188.01 | 185.67 | 187.65 | -0.903% | 1,345 | +10.193% |
| 2025-06-30 | 189.00 | 189.36 | 188.85 | 189.36 | +1.480% | 1,108 | +9.198% |
| 2025-06-27 | 187.27 | 187.27 | 184.85 | 186.60 | +0.173% | 4,171 | +10.814% |
| 2025-06-26 | 184.20 | 186.79 | 184.20 | 186.28 | +1.642% | 2,006 | +11.006% |
| 2025-06-25 | 185.60 | 185.60 | 183.27 | 183.27 | -0.869% | 2,913 | +12.828% |
| 2025-06-24 | 182.09 | 185.00 | 182.09 | 184.88 | +2.520% | 1,937 | +11.848% |
| 2025-06-23 | 179.05 | 180.33 | 179.03 | 180.33 | +0.940% | 1,402 | +14.667% |
| 2025-06-20 | 181.66 | 181.66 | 178.04 | 178.65 | -0.611% | 628 | +15.745% |
| 2025-06-18 | 180.37 | 181.28 | 179.59 | 179.75 | -0.271% | 2,790 | +15.038% |
| 2025-06-17 | 180.72 | 181.50 | 180.24 | 180.24 | -0.703% | 4,900 | +14.726% |
| 2025-06-16 | 181.10 | 181.72 | 181.10 | 181.51 | +1.868% | 1,159 | +13.920% |
| 2025-06-13 | 180.13 | 180.13 | 178.19 | 178.19 | -2.554% | 704 | +16.047% |
| 2025-06-12 | 182.95 | 182.95 | 182.86 | 182.86 | -0.660% | 1,365 | +13.083% |
| 2025-06-11 | 184.19 | 184.19 | 183.92 | 184.07 | -0.406% | 810 | +12.337% |
| 2025-06-10 | 184.66 | 185.09 | 184.66 | 184.82 | -0.394% | 1,216 | +11.881% |
| 2025-06-09 | 186.39 | 186.40 | 185.55 | 185.55 | -0.243% | 1,694 | +11.440% |
| 2025-06-06 | 186.01 | 186.09 | 185.24 | 186.01 | +1.065% | 2,789 | +11.168% |
| 2025-06-05 | 184.32 | 185.63 | 183.26 | 184.05 | +0.225% | 2,939 | +12.353% |
| 2025-06-04 | 183.69 | 183.98 | 183.63 | 183.63 | +0.577% | 1,096 | +12.605% |
| 2025-06-03 | 180.12 | 182.58 | 180.12 | 182.58 | +1.466% | 1,577 | +13.254% |
| 2025-06-02 | 180.47 | 180.47 | 178.51 | 179.94 | +0.200% | 2,548 | +14.915% |
| 2025-05-30 | 177.89 | 179.58 | 177.89 | 179.58 | +0.289% | 1,327 | +15.145% |
| 2025-05-29 | 182.55 | 182.55 | 179.07 | 179.07 | -0.646% | 3,107 | +15.477% |
| 2025-05-28 | 180.70 | 181.08 | 180.23 | 180.23 | -0.653% | 4,231 | +14.731% |
| 2025-05-27 | 180.72 | 181.80 | 180.69 | 181.41 | +2.146% | 6,036 | +13.982% |
| 2025-05-23 | 175.36 | 177.85 | 175.36 | 177.60 | -0.732% | 788 | +16.428% |
| 2025-05-22 | 178.94 | 179.71 | 178.91 | 178.91 | +0.666% | 1,852 | +15.575% |
| 2025-05-21 | 180.98 | 180.98 | 177.59 | 177.73 | -1.896% | 2,023 | +16.345% |
| 2025-05-20 | 179.64 | 181.17 | 179.63 | 181.17 | +0.004% | 2,818 | +14.139% |
| 2025-05-19 | 180.76 | 181.36 | 180.57 | 181.16 | -0.413% | 1,357 | +14.144% |
| 2025-05-16 | 181.01 | 182.00 | 181.01 | 181.91 | +0.651% | 8,130 | +13.672% |
| 2025-05-15 | 180.14 | 180.86 | 179.16 | 180.73 | -0.491% | 4,559 | +14.412% |
| 2025-05-14 | 182.77 | 182.77 | 181.26 | 181.62 | +0.148% | 2,340 | +13.851% |
| 2025-05-13 | 178.80 | 181.63 | 178.80 | 181.36 | +1.436% | 9,989 | +14.019% |
| 2025-05-12 | 179.09 | 179.09 | 178.09 | 178.79 | +3.967% | 1,835 | +15.657% |
| 2025-05-09 | 171.84 | 171.97 | 171.84 | 171.97 | +0.571% | 438 | +20.245% |
| 2025-05-08 | 168.44 | 170.99 | 168.44 | 170.99 | +2.480% | 707 | +20.932% |
| 2025-05-07 | 166.19 | 166.85 | 166.19 | 166.85 | +0.606% | 1,025 | +23.932% |
| 2025-05-06 | 165.05 | 165.84 | 165.05 | 165.84 | -0.322% | 703 | +24.683% |
| 2025-05-05 | 164.88 | 167.31 | 164.88 | 166.38 | -0.066% | 947 | +24.281% |
| 2025-05-02 | 166.61 | 167.00 | 165.59 | 166.49 | +1.494% | 1,362 | +24.199% |
| 2025-05-01 | 164.74 | 165.80 | 164.04 | 164.04 | +0.440% | 2,391 | +26.055% |
| 2025-04-30 | 160.55 | 163.32 | 160.55 | 163.32 | -0.365% | 1,849 | +26.609% |
| 2025-04-29 | 164.34 | 164.34 | 163.92 | 163.92 | +0.893% | 855 | +26.147% |
| 2025-04-28 | 162.97 | 163.90 | 161.91 | 162.47 | +0.252% | 1,501 | +27.274% |
| 2025-04-25 | 160.99 | 162.06 | 160.99 | 162.06 | +0.927% | 753 | +27.595% |
| 2025-04-24 | 158.59 | 160.57 | 158.59 | 160.57 | +3.439% | 1,100 | +28.777% |
| 2025-04-23 | 156.86 | 158.58 | 155.10 | 155.23 | +2.685% | 1,774 | +33.206% |
| 2025-04-22 | 149.39 | 151.18 | 149.39 | 151.17 | +2.984% | 758 | +36.783% |
| 2025-04-21 | 149.22 | 149.22 | 145.53 | 146.79 | -2.772% | 3,039 | +40.864% |
| 2025-04-17 | 151.69 | 151.70 | 150.98 | 150.98 | +0.048% | 3,815 | +36.959% |
| 2025-04-16 | 150.24 | 150.91 | 150.24 | 150.91 | -1.864% | 962 | +37.025% |
| 2025-04-15 | 153.93 | 153.93 | 152.85 | 153.77 | 0.000% | 989 | +34.470% |