XNTK
State Street SPDR NYSE Technology ETF
stockNYSEETF
Market OpenOct 5, 2026 10:58:24 AM EDT
389.96USD+0.190%(+0.74)21,519
389.96Bid390.28Ask0.32SpreadXNTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 389.20 | 389.96 | 388.60 | 389.96 | +0.190% | 21,519 | 0.000% |
| 2026-10-02 | 392.29 | 392.92 | 388.64 | 389.22 | +0.989% | 63,539 | +0.190% |
| 2026-10-01 | 383.88 | 387.00 | 380.40 | 385.41 | +0.843% | 73,499 | +1.181% |
| 2026-09-30 | 381.51 | 383.64 | 381.49 | 382.19 | +0.510% | 29,628 | +2.033% |
| 2026-09-29 | 380.75 | 382.32 | 378.74 | 380.25 | +0.902% | 39,864 | +2.554% |
| 2026-09-28 | 379.84 | 380.92 | 372.46 | 376.85 | -1.626% | 66,664 | +3.479% |
| 2026-09-25 | 384.58 | 385.43 | 381.65 | 383.08 | +0.152% | 37,409 | +1.796% |
| 2026-09-24 | 376.58 | 383.05 | 376.58 | 382.50 | +0.259% | 38,278 | +1.950% |
| 2026-09-23 | 383.74 | 383.74 | 377.74 | 381.51 | -0.690% | 34,759 | +2.215% |
| 2026-09-22 | 379.51 | 384.59 | 379.51 | 384.16 | +0.922% | 37,851 | +1.510% |
| 2026-09-21 | 371.19 | 381.79 | 371.19 | 380.65 | +4.134% | 55,087 | +2.446% |
| 2026-09-18 | 364.97 | 365.74 | 361.25 | 365.54 | +0.708% | 52,908 | +6.681% |
| 2026-09-17 | 361.95 | 363.88 | 361.49 | 362.97 | +2.271% | 29,638 | +7.436% |
| 2026-09-16 | 357.35 | 358.96 | 351.74 | 354.91 | +0.141% | 36,152 | +9.876% |
| 2026-09-15 | 356.09 | 357.41 | 353.84 | 354.41 | -0.085% | 202,687 | +10.031% |
| 2026-09-14 | 350.60 | 357.28 | 350.00 | 354.71 | -1.973% | 50,516 | +9.938% |
| 2026-09-11 | 361.33 | 363.18 | 360.13 | 361.85 | +1.583% | 21,821 | +7.768% |
| 2026-09-10 | 356.96 | 359.66 | 356.01 | 356.21 | -2.051% | 33,901 | +9.475% |
| 2026-09-09 | 361.99 | 366.22 | 361.99 | 363.67 | +0.160% | 25,733 | +7.229% |
| 2026-09-08 | 365.45 | 365.73 | 361.07 | 363.09 | +0.468% | 26,866 | +7.400% |
| 2026-09-04 | 358.43 | 361.56 | 357.78 | 361.40 | +1.468% | 22,943 | +7.903% |
| 2026-09-03 | 351.89 | 356.68 | 349.58 | 356.17 | +1.282% | 18,408 | +9.487% |
| 2026-09-02 | 350.90 | 351.82 | 349.24 | 351.66 | -0.034% | 43,885 | +10.891% |
| 2026-09-01 | 352.89 | 354.27 | 349.75 | 351.78 | -1.924% | 33,959 | +10.853% |
| 2026-08-31 | 357.30 | 359.07 | 356.68 | 358.68 | +0.182% | 14,477 | +8.721% |
| 2026-08-28 | 361.70 | 363.24 | 357.44 | 358.03 | -1.643% | 30,112 | +8.918% |
| 2026-08-27 | 362.71 | 364.07 | 360.38 | 364.01 | +2.006% | 340,099 | +7.129% |
| 2026-08-26 | 353.43 | 357.59 | 353.43 | 356.85 | +0.445% | 22,674 | +9.278% |
| 2026-08-25 | 355.59 | 358.12 | 353.70 | 355.27 | +1.110% | 31,796 | +9.764% |
| 2026-08-24 | 352.99 | 353.07 | 348.17 | 351.37 | -1.662% | 36,964 | +10.983% |
| 2026-08-21 | 360.45 | 360.45 | 355.27 | 357.31 | -0.078% | 23,757 | +9.138% |
| 2026-08-20 | 355.16 | 358.82 | 355.07 | 357.59 | +0.188% | 45,278 | +9.052% |
| 2026-08-19 | 361.06 | 362.27 | 353.05 | 356.92 | -0.196% | 603,692 | +9.257% |
| 2026-08-18 | 359.64 | 361.28 | 355.01 | 357.62 | -2.937% | 30,789 | +9.043% |
| 2026-08-17 | 368.93 | 371.50 | 368.16 | 368.44 | +0.513% | 16,005 | +5.841% |
| 2026-08-14 | 369.42 | 369.42 | 364.97 | 366.56 | -0.680% | 19,828 | +6.384% |
| 2026-08-13 | 365.02 | 371.35 | 365.02 | 369.07 | +1.201% | 53,053 | +5.660% |
| 2026-08-12 | 367.99 | 367.99 | 364.36 | 364.69 | +1.168% | 21,015 | +6.929% |
| 2026-08-11 | 363.01 | 363.01 | 358.52 | 360.48 | -0.078% | 21,122 | +8.178% |
| 2026-08-10 | 363.47 | 364.60 | 360.60 | 360.76 | -0.466% | 22,110 | +8.094% |
| 2026-08-07 | 362.66 | 363.51 | 357.44 | 362.45 | +1.586% | 37,960 | +7.590% |
| 2026-08-06 | 351.99 | 360.42 | 350.06 | 356.79 | -0.499% | 48,084 | +9.297% |
| 2026-08-05 | 363.10 | 365.87 | 358.24 | 358.58 | -0.706% | 50,822 | +8.751% |
| 2026-08-04 | 351.71 | 362.65 | 350.96 | 361.13 | +5.157% | 80,741 | +7.983% |
| 2026-08-03 | 334.37 | 344.15 | 332.74 | 343.42 | +1.908% | 25,210 | +13.552% |
| 2026-07-31 | 345.02 | 346.86 | 334.49 | 336.99 | +0.325% | 50,393 | +15.719% |
| 2026-07-30 | 328.64 | 336.63 | 327.23 | 335.90 | +5.699% | 50,537 | +16.094% |
| 2026-07-29 | 327.42 | 330.13 | 317.54 | 317.79 | -3.033% | 51,187 | +22.710% |
| 2026-07-28 | 327.64 | 330.23 | 320.90 | 327.73 | -2.424% | 43,385 | +18.988% |
| 2026-07-27 | 341.59 | 341.65 | 328.67 | 335.87 | -0.577% | 45,547 | +16.104% |
| 2026-07-24 | 344.47 | 345.89 | 336.13 | 337.82 | -2.375% | 29,172 | +15.434% |
| 2026-07-23 | 347.08 | 350.59 | 343.88 | 346.04 | -1.478% | 51,420 | +12.692% |
| 2026-07-22 | 347.99 | 354.50 | 347.99 | 351.23 | -0.855% | 49,426 | +11.027% |
| 2026-07-21 | 351.62 | 354.83 | 349.69 | 354.26 | +3.409% | 26,246 | +10.077% |
| 2026-07-20 | 345.82 | 348.06 | 342.11 | 342.58 | +0.363% | 34,508 | +13.830% |
| 2026-07-17 | 335.69 | 346.48 | 332.02 | 341.34 | -1.481% | 43,698 | +14.244% |
| 2026-07-16 | 350.88 | 351.53 | 344.52 | 346.47 | -2.803% | 39,151 | +12.552% |
| 2026-07-15 | 366.37 | 366.37 | 350.24 | 356.46 | -1.701% | 37,922 | +9.398% |
| 2026-07-14 | 363.86 | 364.00 | 358.68 | 362.63 | +1.299% | 30,123 | +7.537% |
| 2026-07-13 | 363.15 | 363.43 | 356.67 | 357.98 | -2.950% | 27,145 | +8.933% |
| 2026-07-10 | 368.03 | 370.28 | 364.42 | 368.86 | -0.386% | 33,900 | +5.720% |
| 2026-07-09 | 369.46 | 373.68 | 368.25 | 370.29 | +2.525% | 71,348 | +5.312% |
| 2026-07-08 | 354.33 | 361.56 | 353.02 | 361.17 | +0.686% | 47,765 | +7.971% |
| 2026-07-07 | 360.66 | 361.05 | 353.00 | 358.71 | -3.261% | 28,172 | +8.712% |
| 2026-07-06 | 369.75 | 375.43 | 369.43 | 370.80 | +1.949% | 50,406 | +5.167% |
| 2026-07-02 | 377.15 | 379.31 | 359.45 | 363.71 | -3.466% | 52,281 | +7.217% |
| 2026-07-01 | 382.18 | 385.10 | 376.72 | 376.77 | -3.553% | 27,081 | +3.501% |
| 2026-06-30 | 380.21 | 392.44 | 380.21 | 390.65 | +2.824% | 33,361 | -0.177% |
| 2026-06-29 | 371.56 | 380.07 | 362.51 | 379.92 | +3.278% | 45,036 | +2.643% |
| 2026-06-26 | 367.16 | 373.35 | 366.11 | 367.86 | -2.274% | 48,781 | +6.008% |
| 2026-06-25 | 382.95 | 382.95 | 365.78 | 376.42 | +2.352% | 65,466 | +3.597% |
| 2026-06-24 | 368.71 | 371.67 | 361.51 | 367.77 | -0.190% | 34,871 | +6.034% |
| 2026-06-23 | 368.65 | 375.16 | 366.34 | 368.47 | -5.419% | 44,864 | +5.832% |
| 2026-06-22 | 389.18 | 391.09 | 384.92 | 389.58 | +1.003% | 54,499 | +0.098% |
| 2026-06-18 | 382.67 | 388.72 | 381.04 | 385.71 | +3.794% | 36,234 | +1.102% |
| 2026-06-17 | 377.52 | 381.62 | 371.54 | 371.61 | -0.196% | 58,395 | +4.938% |
| 2026-06-16 | 383.39 | 385.94 | 371.68 | 372.34 | -3.323% | 56,977 | +4.732% |
| 2026-06-15 | 380.64 | 385.54 | 380.64 | 385.14 | +4.360% | 42,439 | +1.251% |
| 2026-06-12 | 365.09 | 371.66 | 362.45 | 369.05 | +0.690% | 57,010 | +5.666% |
| 2026-06-11 | 352.79 | 367.23 | 352.16 | 366.52 | +4.837% | 87,671 | +6.395% |
| 2026-06-10 | 353.54 | 362.82 | 348.75 | 349.61 | -2.664% | 61,152 | +11.541% |
| 2026-06-09 | 371.03 | 371.58 | 342.11 | 359.18 | -1.815% | 71,584 | +8.570% |
| 2026-06-08 | 365.22 | 370.56 | 362.55 | 365.82 | +3.389% | 71,503 | +6.599% |
| 2026-06-05 | 373.29 | 373.60 | 353.28 | 353.83 | -7.645% | 102,304 | +10.211% |
| 2026-06-04 | 375.93 | 386.03 | 374.02 | 383.12 | -1.003% | 78,314 | +1.785% |
| 2026-06-03 | 391.11 | 391.92 | 382.66 | 387.00 | -0.070% | 53,708 | +0.765% |
| 2026-06-02 | 380.03 | 387.51 | 379.50 | 387.27 | +2.678% | 62,373 | +0.695% |
| 2026-06-01 | 370.49 | 379.79 | 369.63 | 377.17 | +1.781% | 64,606 | +3.391% |
| 2026-05-29 | 368.86 | 372.30 | 367.33 | 370.57 | +1.596% | 63,853 | +5.232% |
| 2026-05-28 | 359.95 | 365.93 | 357.27 | 364.75 | +1.460% | 48,655 | +6.912% |
| 2026-05-27 | 364.12 | 364.12 | 355.79 | 359.50 | -0.294% | 73,330 | +8.473% |
| 2026-05-26 | 356.32 | 361.33 | 355.28 | 360.56 | +3.398% | 91,576 | +8.154% |
| 2026-05-22 | 347.36 | 351.66 | 347.36 | 348.71 | +1.293% | 50,564 | +11.829% |
| 2026-05-21 | 338.81 | 345.20 | 338.81 | 344.26 | +0.870% | 29,683 | +13.275% |
| 2026-05-20 | 335.45 | 341.41 | 335.11 | 341.29 | +2.994% | 51,920 | +14.261% |
| 2026-05-19 | 329.85 | 335.01 | 326.17 | 331.37 | -0.484% | 86,764 | +17.681% |
| 2026-05-18 | 339.18 | 339.18 | 328.69 | 332.98 | -0.887% | 79,495 | +17.112% |
| 2026-05-15 | 335.86 | 340.10 | 333.37 | 335.96 | -2.172% | 71,950 | +16.073% |
| 2026-05-14 | 340.11 | 345.30 | 339.00 | 343.42 | +1.033% | 72,876 | +13.552% |
| 2026-05-13 | 339.80 | 342.03 | 335.32 | 339.91 | +1.188% | 54,689 | +14.724% |
| 2026-05-12 | 338.52 | 339.07 | 327.68 | 335.92 | -1.981% | 71,097 | +16.087% |
| 2026-05-11 | 341.65 | 343.43 | 339.24 | 342.71 | +0.596% | 42,893 | +13.787% |
| 2026-05-08 | 332.56 | 340.68 | 331.98 | 340.68 | +3.516% | 68,276 | +14.465% |
| 2026-05-07 | 331.61 | 333.36 | 326.56 | 329.11 | -0.652% | 101,173 | +18.489% |
| 2026-05-06 | 327.92 | 331.29 | 325.56 | 331.27 | +2.608% | 49,257 | +17.717% |
| 2026-05-05 | 320.46 | 324.18 | 320.31 | 322.85 | +2.194% | 54,091 | +20.787% |
| 2026-05-04 | 317.48 | 319.34 | 314.61 | 315.92 | -0.082% | 93,346 | +23.436% |
| 2026-05-01 | 312.79 | 317.25 | 312.79 | 316.18 | +1.275% | 61,546 | +23.335% |
| 2026-04-30 | 310.19 | 312.67 | 305.85 | 312.20 | +1.367% | 38,556 | +24.907% |
| 2026-04-29 | 305.52 | 308.01 | 303.70 | 307.99 | +1.273% | 51,300 | +26.615% |
| 2026-04-28 | 303.68 | 305.71 | 300.73 | 304.12 | -1.818% | 77,138 | +28.226% |
| 2026-04-27 | 311.08 | 311.08 | 307.61 | 309.75 | -0.383% | 26,307 | +25.895% |
| 2026-04-24 | 309.68 | 311.31 | 306.89 | 310.94 | +3.251% | 51,800 | +25.413% |
| 2026-04-23 | 302.35 | 304.39 | 297.32 | 301.15 | -1.308% | 51,676 | +29.490% |
| 2026-04-22 | 302.88 | 305.17 | 301.04 | 305.14 | +1.989% | 68,078 | +27.797% |
| 2026-04-21 | 300.27 | 302.76 | 298.06 | 299.19 | +0.054% | 90,422 | +30.339% |
| 2026-04-20 | 299.34 | 299.92 | 295.84 | 299.03 | +0.094% | 54,358 | +30.408% |
| 2026-04-17 | 298.71 | 299.88 | 297.48 | 298.75 | +1.326% | 61,324 | +30.531% |
| 2026-04-16 | 293.79 | 296.01 | 290.80 | 294.84 | +0.841% | 80,732 | +32.262% |
| 2026-04-15 | 288.69 | 292.55 | 288.00 | 292.38 | +1.475% | 26,961 | +33.374% |
| 2026-04-14 | 285.96 | 288.16 | 284.95 | 288.13 | +1.989% | 33,925 | +35.342% |
| 2026-04-13 | 275.78 | 282.64 | 275.78 | 282.51 | +2.196% | 36,504 | +38.034% |
| 2026-04-10 | 276.68 | 277.74 | 275.70 | 276.44 | +0.527% | 72,449 | +41.065% |
| 2026-04-09 | 273.88 | 275.01 | 271.26 | 274.99 | +0.515% | 57,987 | +41.809% |
| 2026-04-08 | 276.55 | 276.80 | 271.46 | 273.58 | +3.825% | 136,994 | +42.540% |
| 2026-04-07 | 260.87 | 263.60 | 258.02 | 263.50 | +0.511% | 41,988 | +47.992% |
| 2026-04-06 | 261.28 | 263.20 | 260.18 | 262.16 | +0.753% | 25,780 | +48.749% |
| 2026-04-02 | 252.77 | 260.50 | 252.03 | 260.20 | +0.162% | 42,773 | +49.869% |
| 2026-04-01 | 258.23 | 262.44 | 258.09 | 259.78 | +1.763% | 30,180 | +50.112% |
| 2026-03-31 | 248.18 | 255.55 | 247.95 | 255.28 | +4.550% | 56,207 | +52.758% |
| 2026-03-30 | 251.31 | 251.69 | 242.73 | 244.17 | -1.936% | 38,607 | +59.708% |
| 2026-03-27 | 252.48 | 252.63 | 248.45 | 248.99 | -2.057% | 45,703 | +56.617% |
| 2026-03-26 | 259.86 | 260.00 | 254.04 | 254.22 | -3.573% | 33,387 | +53.395% |
| 2026-03-25 | 264.40 | 265.35 | 262.31 | 263.64 | +0.799% | 27,502 | +47.914% |
| 2026-03-24 | 262.25 | 263.45 | 260.45 | 261.55 | -1.194% | 18,865 | +49.096% |
| 2026-03-23 | 264.36 | 268.52 | 263.37 | 264.71 | +1.530% | 42,730 | +47.316% |
| 2026-03-20 | 265.67 | 265.67 | 258.24 | 260.72 | -2.150% | 23,545 | +49.570% |
| 2026-03-19 | 262.08 | 267.67 | 261.35 | 266.45 | -0.105% | 19,033 | +46.354% |
| 2026-03-18 | 269.69 | 270.88 | 266.73 | 266.73 | -1.306% | 41,183 | +46.200% |
| 2026-03-17 | 269.93 | 271.77 | 269.54 | 270.26 | +0.776% | 16,856 | +44.291% |
| 2026-03-16 | 268.58 | 270.05 | 267.89 | 268.18 | +1.445% | 19,214 | +45.410% |
| 2026-03-13 | 266.62 | 269.27 | 263.71 | 264.36 | -0.305% | 38,978 | +47.511% |
| 2026-03-12 | 269.15 | 269.15 | 265.05 | 265.17 | -2.321% | 27,851 | +47.060% |
| 2026-03-11 | 272.54 | 274.15 | 270.05 | 271.47 | +0.455% | 23,033 | +43.648% |
| 2026-03-10 | 271.27 | 273.42 | 269.12 | 270.24 | -0.052% | 63,830 | +44.301% |
| 2026-03-09 | 262.21 | 270.86 | 261.07 | 270.38 | +1.700% | 31,847 | +44.227% |
| 2026-03-06 | 266.33 | 270.28 | 264.94 | 265.86 | -1.723% | 46,348 | +46.679% |
| 2026-03-05 | 268.34 | 273.00 | 266.65 | 270.52 | +0.546% | 28,786 | +44.152% |
| 2026-03-04 | 264.87 | 269.83 | 264.51 | 269.05 | +2.402% | 37,508 | +44.940% |
| 2026-03-03 | 260.00 | 264.10 | 257.05 | 262.74 | -1.860% | 50,674 | +48.420% |
| 2026-03-02 | 262.98 | 268.48 | 262.61 | 267.72 | -0.283% | 47,242 | +45.660% |
| 2026-02-27 | 265.24 | 268.72 | 265.24 | 268.48 | -0.474% | 16,387 | +45.247% |
| 2026-02-26 | 272.19 | 272.19 | 265.68 | 269.76 | -0.969% | 29,173 | +44.558% |
| 2026-02-25 | 268.76 | 272.60 | 268.76 | 272.40 | +2.091% | 22,606 | +43.157% |
| 2026-02-24 | 264.54 | 267.65 | 264.26 | 266.82 | +1.553% | 19,987 | +46.151% |
| 2026-02-23 | 267.51 | 267.51 | 261.24 | 262.74 | -2.584% | 52,002 | +48.420% |
| 2026-02-20 | 266.70 | 271.46 | 266.40 | 269.71 | +0.436% | 27,613 | +44.585% |
| 2026-02-19 | 267.55 | 268.88 | 266.37 | 268.54 | -0.471% | 30,553 | +45.215% |
| 2026-02-18 | 266.40 | 271.71 | 265.79 | 269.81 | +1.288% | 25,067 | +44.531% |
| 2026-02-17 | 265.26 | 267.84 | 262.29 | 266.38 | -0.422% | 34,729 | +46.392% |
| 2026-02-13 | 266.11 | 269.68 | 265.41 | 267.51 | +0.955% | 21,616 | +45.774% |
| 2026-02-12 | 272.60 | 272.60 | 263.81 | 264.98 | -2.827% | 37,989 | +47.166% |
| 2026-02-11 | 276.64 | 276.64 | 269.10 | 272.69 | -0.121% | 24,062 | +43.005% |
| 2026-02-10 | 274.90 | 275.91 | 272.73 | 273.02 | -0.212% | 18,552 | +42.832% |
| 2026-02-09 | 268.43 | 275.10 | 267.24 | 273.60 | +1.433% | 21,759 | +42.529% |
| 2026-02-06 | 264.40 | 270.31 | 264.40 | 269.74 | +3.122% | 79,898 | +44.572% |
| 2026-02-05 | 262.51 | 265.56 | 259.73 | 261.57 | -1.521% | 34,219 | +49.084% |
| 2026-02-04 | 273.59 | 273.59 | 262.15 | 265.61 | -4.046% | 68,940 | +46.817% |
| 2026-02-03 | 285.77 | 285.77 | 272.96 | 276.81 | -2.799% | 36,754 | +40.876% |
| 2026-02-02 | 281.61 | 286.71 | 281.52 | 284.78 | +1.099% | 31,920 | +36.934% |
| 2026-01-30 | 287.29 | 288.18 | 280.74 | 281.69 | -2.629% | 18,780 | +38.438% |
| 2026-01-29 | 290.52 | 290.75 | 282.46 | 289.29 | -0.372% | 64,272 | +34.799% |
| 2026-01-28 | 291.14 | 292.28 | 289.80 | 290.37 | +0.366% | 24,050 | +34.298% |
| 2026-01-27 | 288.16 | 289.91 | 287.17 | 289.31 | +1.324% | 25,265 | +34.790% |
| 2026-01-26 | 284.28 | 286.64 | 284.28 | 285.53 | +0.436% | 31,707 | +36.574% |
| 2026-01-23 | 283.44 | 285.52 | 282.15 | 284.29 | -0.410% | 31,192 | +37.170% |
| 2026-01-22 | 287.48 | 287.48 | 284.19 | 285.46 | +1.026% | 22,357 | +36.608% |
| 2026-01-21 | 280.18 | 284.52 | 279.08 | 282.56 | +1.527% | 45,305 | +38.010% |
| 2026-01-20 | 280.03 | 282.67 | 278.00 | 278.31 | -2.220% | 28,278 | +40.117% |
| 2026-01-16 | 287.73 | 287.73 | 283.30 | 284.63 | -0.018% | 28,678 | +37.006% |
| 2026-01-15 | 288.85 | 288.85 | 284.61 | 284.68 | +0.526% | 76,732 | +36.982% |
| 2026-01-14 | 286.73 | 286.73 | 280.40 | 283.19 | -1.568% | 39,307 | +37.703% |
| 2026-01-13 | 288.91 | 290.00 | 286.95 | 287.70 | -0.277% | 26,842 | +35.544% |
| 2026-01-12 | 285.12 | 289.48 | 285.12 | 288.50 | +0.554% | 32,292 | +35.168% |
| 2026-01-09 | 283.48 | 287.44 | 282.40 | 286.91 | +1.493% | 17,955 | +35.917% |
| 2026-01-08 | 285.35 | 285.35 | 281.13 | 282.69 | -0.950% | 22,645 | +37.946% |
| 2026-01-07 | 285.15 | 287.24 | 284.79 | 285.40 | -0.182% | 39,561 | +36.636% |
| 2026-01-06 | 283.43 | 286.38 | 283.19 | 285.92 | +1.139% | 50,084 | +36.388% |
| 2026-01-05 | 283.48 | 285.20 | 282.36 | 282.70 | +1.094% | 68,138 | +37.941% |
| 2026-01-02 | 282.12 | 282.85 | 278.12 | 279.64 | +0.633% | 19,873 | +39.451% |
| 2025-12-31 | 281.00 | 281.00 | 277.80 | 277.88 | -0.987% | 15,328 | +40.334% |
| 2025-12-30 | 281.45 | 282.37 | 280.65 | 280.65 | -0.269% | 30,544 | +38.949% |
| 2025-12-29 | 280.45 | 281.94 | 280.19 | 281.41 | -0.412% | 62,972 | +38.575% |
| 2025-12-26 | 282.76 | 283.23 | 281.91 | 282.57 | +0.004% | 9,840 | +38.005% |
| 2025-12-24 | 281.52 | 282.64 | 281.52 | 282.56 | +0.239% | 7,551 | +38.010% |
| 2025-12-23 | 280.24 | 281.89 | 279.38 | 281.89 | +0.301% | 53,585 | +38.339% |
| 2025-12-22 | 282.59 | 282.64 | 280.19 | 281.04 | +0.598% | 19,954 | +38.756% |
| 2025-12-19 | 275.60 | 280.17 | 275.58 | 279.37 | +2.303% | 32,095 | +39.585% |
| 2025-12-18 | 274.13 | 275.36 | 272.69 | 273.08 | +2.147% | 46,707 | +42.801% |
| 2025-12-17 | 276.10 | 276.10 | 267.10 | 267.34 | -2.785% | 51,797 | +45.867% |
| 2025-12-16 | 273.65 | 275.89 | 272.38 | 275.00 | +0.011% | 49,333 | +41.804% |
| 2025-12-15 | 279.58 | 279.58 | 274.86 | 274.97 | -1.161% | 50,618 | +41.819% |
| 2025-12-12 | 284.49 | 284.49 | 276.87 | 278.20 | -2.714% | 63,538 | +40.173% |
| 2025-12-11 | 284.88 | 286.06 | 281.01 | 285.96 | -0.884% | 39,490 | +36.369% |
| 2025-12-10 | 286.14 | 289.80 | 284.33 | 288.51 | +0.688% | 35,604 | +35.163% |
| 2025-12-09 | 284.35 | 286.75 | 283.44 | 286.54 | +0.533% | 20,240 | +36.093% |
| 2025-12-08 | 286.44 | 287.50 | 283.70 | 285.02 | +0.172% | 31,616 | +36.818% |
| 2025-12-05 | 283.26 | 286.50 | 283.26 | 284.53 | +1.033% | 49,982 | +37.054% |
| 2025-12-04 | 282.11 | 282.21 | 280.11 | 281.62 | -0.209% | 31,551 | +38.470% |
| 2025-12-03 | 279.34 | 282.23 | 277.36 | 282.21 | +0.804% | 68,743 | +38.181% |
| 2025-12-02 | 277.42 | 281.09 | 277.42 | 279.96 | +1.402% | 43,397 | +39.291% |
| 2025-12-01 | 273.29 | 277.12 | 272.39 | 276.09 | +0.033% | 35,483 | +41.244% |
| 2025-11-28 | 273.51 | 276.00 | 272.88 | 276.00 | +1.277% | 20,888 | +41.290% |
| 2025-11-26 | 271.26 | 273.24 | 270.17 | 272.52 | +1.580% | 58,940 | +43.094% |
| 2025-11-25 | 266.73 | 268.76 | 262.46 | 268.28 | +0.205% | 44,358 | +45.356% |
| 2025-11-24 | 262.10 | 268.47 | 262.09 | 267.73 | +3.251% | 39,017 | +45.654% |
| 2025-11-21 | 257.77 | 261.81 | 251.74 | 259.30 | +0.746% | 119,047 | +50.390% |
| 2025-11-20 | 273.65 | 275.61 | 256.78 | 257.38 | -3.898% | 118,299 | +51.511% |
| 2025-11-19 | 267.33 | 271.07 | 265.50 | 267.82 | +0.213% | 57,999 | +45.605% |
| 2025-11-18 | 268.27 | 269.60 | 264.00 | 267.25 | -1.201% | 80,718 | +45.916% |
| 2025-11-17 | 272.94 | 276.92 | 268.93 | 270.50 | -1.497% | 74,475 | +44.163% |
| 2025-11-14 | 268.03 | 277.88 | 267.56 | 274.61 | -0.033% | 43,954 | +42.005% |
| 2025-11-13 | 281.69 | 282.04 | 270.00 | 274.70 | -2.881% | 46,909 | +41.959% |
| 2025-11-12 | 285.43 | 285.43 | 281.71 | 282.85 | +0.039% | 39,419 | +37.868% |
| 2025-11-11 | 284.98 | 285.27 | 281.34 | 282.74 | -1.481% | 30,394 | +37.922% |
| 2025-11-10 | 285.19 | 289.03 | 284.48 | 286.99 | +2.956% | 40,850 | +35.879% |
| 2025-11-07 | 278.20 | 279.44 | 271.89 | 278.75 | -0.645% | 59,588 | +39.896% |
| 2025-11-06 | 287.08 | 287.08 | 279.60 | 280.56 | -2.087% | 117,899 | +38.993% |
| 2025-11-05 | 282.66 | 288.27 | 282.44 | 286.54 | +1.455% | 76,984 | +36.093% |
| 2025-11-04 | 285.09 | 288.28 | 282.43 | 282.43 | -3.677% | 46,858 | +38.073% |
| 2025-11-03 | 294.61 | 294.66 | 290.83 | 293.21 | +0.542% | 37,857 | +32.997% |
| 2025-10-31 | 293.32 | 293.98 | 289.50 | 291.63 | +0.680% | 46,415 | +33.717% |
| 2025-10-30 | 292.48 | 293.60 | 289.66 | 289.66 | -1.630% | 43,704 | +34.627% |
| 2025-10-29 | 295.34 | 295.79 | 292.76 | 294.46 | +0.498% | 50,884 | +32.432% |
| 2025-10-28 | 292.81 | 294.35 | 292.18 | 293.00 | +0.116% | 86,141 | +33.092% |
| 2025-10-27 | 291.12 | 292.77 | 289.38 | 292.66 | +2.229% | 44,154 | +33.247% |
| 2025-10-24 | 284.93 | 287.21 | 284.93 | 286.28 | +1.731% | 31,654 | +36.216% |
| 2025-10-23 | 275.52 | 281.68 | 275.52 | 281.41 | +1.776% | 35,345 | +38.574% |
| 2025-10-22 | 280.04 | 280.44 | 272.98 | 276.50 | -1.535% | 40,196 | +41.034% |
| 2025-10-21 | 281.88 | 282.19 | 279.75 | 280.81 | -0.393% | 25,388 | +38.870% |
| 2025-10-20 | 280.14 | 283.05 | 280.00 | 281.92 | +1.435% | 34,322 | +38.323% |
| 2025-10-17 | 275.93 | 278.75 | 274.54 | 277.93 | +0.058% | 25,547 | +40.309% |
| 2025-10-16 | 281.56 | 282.22 | 276.35 | 277.77 | -0.233% | 42,669 | +40.390% |
| 2025-10-15 | 278.92 | 280.26 | 274.93 | 278.42 | +1.454% | 32,042 | +40.062% |
| 2025-10-14 | 272.57 | 277.58 | 270.64 | 274.43 | -1.031% | 35,724 | +42.098% |
| 2025-10-13 | 275.77 | 277.45 | 273.87 | 277.29 | +3.274% | 34,588 | +40.633% |
| 2025-10-10 | 281.37 | 282.09 | 267.69 | 268.50 | -4.611% | 63,747 | +45.236% |
| 2025-10-09 | 282.39 | 282.39 | 279.82 | 281.48 | -0.646% | 31,031 | +38.539% |
| 2025-10-08 | 278.91 | 283.42 | 278.91 | 283.31 | +1.647% | 28,724 | +37.644% |
| 2025-10-07 | 283.33 | 284.13 | 278.03 | 278.72 | -0.998% | 64,782 | +39.911% |
| 2025-10-06 | 283.39 | 284.65 | 281.28 | 281.53 | +1.106% | 36,219 | +38.515% |
| 2025-10-03 | 280.55 | 281.25 | 276.92 | 278.45 | -0.490% | 21,869 | +40.047% |
| 2025-10-02 | 280.34 | 280.34 | 277.48 | 279.82 | +0.971% | 34,867 | +39.361% |
| 2025-10-01 | 270.98 | 277.39 | 270.98 | 277.13 | +1.800% | 34,056 | +40.714% |
| 2025-09-30 | 272.01 | 272.68 | 270.35 | 272.23 | -0.044% | 74,635 | +43.247% |
| 2025-09-29 | 272.12 | 274.16 | 272.00 | 272.35 | +0.983% | 34,553 | +43.183% |
| 2025-09-26 | 269.58 | 269.89 | 267.41 | 269.70 | +0.324% | 34,153 | +44.590% |
| 2025-09-25 | 266.98 | 269.48 | 265.54 | 268.83 | -0.570% | 242,802 | +45.058% |
| 2025-09-24 | 271.51 | 271.74 | 269.53 | 270.37 | +0.041% | 20,866 | +44.232% |
| 2025-09-23 | 272.16 | 272.55 | 269.89 | 270.26 | -0.501% | 21,215 | +44.291% |
| 2025-09-22 | 270.29 | 272.03 | 270.00 | 271.62 | +0.754% | 20,289 | +43.568% |
| 2025-09-19 | 268.61 | 270.40 | 267.68 | 269.59 | +0.660% | 20,614 | +44.651% |
| 2025-09-18 | 266.88 | 269.10 | 265.79 | 267.82 | +1.899% | 28,404 | +45.605% |
| 2025-09-17 | 262.75 | 263.60 | 259.55 | 262.83 | +0.088% | 34,067 | +48.370% |
| 2025-09-16 | 262.91 | 263.54 | 261.41 | 262.60 | +0.463% | 21,533 | +48.500% |
| 2025-09-15 | 258.71 | 261.71 | 258.71 | 261.39 | +1.538% | 29,436 | +49.187% |
| 2025-09-12 | 257.28 | 257.81 | 256.39 | 257.43 | +0.265% | 12,203 | +51.482% |
| 2025-09-11 | 255.86 | 258.45 | 255.86 | 256.75 | +0.615% | 37,835 | +51.883% |
| 2025-09-10 | 255.65 | 256.62 | 254.39 | 255.18 | +1.815% | 31,360 | +52.818% |
| 2025-09-09 | 249.22 | 250.79 | 248.58 | 250.63 | +0.821% | 22,350 | +55.592% |
| 2025-09-08 | 247.17 | 248.83 | 247.07 | 248.59 | +1.470% | 26,280 | +56.869% |
| 2025-09-05 | 246.19 | 246.19 | 241.86 | 244.99 | +0.808% | 12,648 | +59.174% |
| 2025-09-04 | 240.53 | 243.11 | 239.50 | 243.02 | +0.765% | 18,265 | +60.461% |
| 2025-09-03 | 241.16 | 241.65 | 239.99 | 241.18 | +0.453% | 21,131 | +61.688% |
| 2025-09-02 | 237.01 | 240.11 | 236.22 | 240.09 | -0.710% | 13,767 | +62.420% |
| 2025-08-29 | 244.39 | 244.39 | 241.00 | 241.81 | -1.301% | 12,535 | +61.267% |
| 2025-08-28 | 243.42 | 245.18 | 242.98 | 245.00 | +0.897% | 17,902 | +59.169% |
| 2025-08-27 | 242.68 | 243.34 | 242.16 | 242.82 | -0.106% | 17,971 | +60.596% |
| 2025-08-26 | 241.61 | 243.89 | 241.61 | 243.08 | +0.613% | 19,810 | +60.427% |
| 2025-08-25 | 241.48 | 242.59 | 240.05 | 241.60 | -0.138% | 37,873 | +61.410% |
| 2025-08-22 | 237.65 | 242.96 | 237.61 | 241.93 | +2.171% | 33,593 | +61.187% |
| 2025-08-21 | 236.59 | 238.06 | 235.65 | 236.79 | -0.328% | 15,230 | +64.686% |
| 2025-08-20 | 237.00 | 237.63 | 232.82 | 237.57 | -0.752% | 40,012 | +64.145% |
| 2025-08-19 | 244.26 | 244.26 | 239.03 | 239.37 | -1.808% | 34,099 | +62.911% |
| 2025-08-18 | 242.80 | 243.98 | 242.45 | 243.78 | +0.064% | 60,085 | +59.966% |
| 2025-08-15 | 245.25 | 246.14 | 243.21 | 243.62 | -0.896% | 27,752 | +60.069% |
| 2025-08-14 | 244.70 | 245.82 | 244.38 | 245.82 | -0.315% | 11,102 | +58.634% |
| 2025-08-13 | 249.04 | 249.04 | 246.27 | 246.60 | -0.093% | 91,509 | +58.135% |
| 2025-08-12 | 244.26 | 246.83 | 242.67 | 246.83 | +1.568% | 12,729 | +57.987% |
| 2025-08-11 | 244.16 | 245.68 | 242.26 | 243.02 | -0.140% | 19,418 | +60.464% |
| 2025-08-08 | 242.09 | 243.36 | 242.09 | 243.36 | +0.850% | 11,884 | +60.240% |
| 2025-08-07 | 242.04 | 243.29 | 239.29 | 241.31 | +0.841% | 18,527 | +61.601% |
| 2025-08-06 | 236.35 | 239.30 | 235.97 | 239.30 | +1.673% | 14,899 | +62.961% |
| 2025-08-05 | 237.78 | 238.72 | 234.72 | 235.36 | -0.314% | 16,613 | +65.687% |
| 2025-08-04 | 234.24 | 236.11 | 234.24 | 236.10 | +2.067% | 60,374 | +65.166% |
| 2025-08-01 | 233.13 | 233.37 | 230.00 | 231.32 | -2.244% | 29,118 | +68.580% |
| 2025-07-31 | 240.54 | 240.54 | 236.33 | 236.63 | -1.359% | 27,942 | +64.797% |
| 2025-07-30 | 239.93 | 240.87 | 239.33 | 239.89 | -0.050% | 10,820 | +62.558% |
| 2025-07-29 | 242.33 | 242.91 | 239.92 | 240.01 | -0.683% | 14,007 | +62.477% |
| 2025-07-28 | 241.51 | 242.11 | 241.00 | 241.66 | +0.788% | 11,238 | +61.367% |
| 2025-07-25 | 238.57 | 240.26 | 238.57 | 239.77 | +0.096% | 7,706 | +62.639% |
| 2025-07-24 | 240.14 | 240.14 | 238.98 | 239.54 | +0.088% | 14,997 | +62.795% |
| 2025-07-23 | 239.50 | 239.96 | 238.00 | 239.33 | +0.298% | 21,979 | +62.938% |
| 2025-07-22 | 241.05 | 241.05 | 236.97 | 238.62 | -1.198% | 14,680 | +63.423% |
| 2025-07-21 | 240.84 | 242.85 | 240.81 | 241.51 | +0.517% | 14,536 | +61.465% |
| 2025-07-18 | 242.53 | 242.53 | 239.82 | 240.27 | -0.236% | 16,424 | +62.299% |
| 2025-07-17 | 239.30 | 241.31 | 239.00 | 240.84 | +0.884% | 61,958 | +61.917% |
| 2025-07-16 | 238.42 | 238.97 | 235.51 | 238.73 | -0.050% | 50,918 | +63.348% |
| 2025-07-15 | 240.07 | 240.07 | 238.82 | 238.85 | +0.695% | 17,647 | +63.266% |
| 2025-07-14 | 236.37 | 237.52 | 235.91 | 237.20 | +0.310% | 18,610 | +64.401% |
| 2025-07-11 | 236.67 | 237.26 | 236.08 | 236.47 | -0.389% | 18,683 | +64.910% |
| 2025-07-10 | 238.96 | 238.96 | 236.49 | 237.39 | -0.209% | 10,670 | +64.268% |
| 2025-07-09 | 237.51 | 238.00 | 236.60 | 237.89 | +0.469% | 9,920 | +63.925% |
| 2025-07-08 | 237.18 | 237.55 | 236.39 | 236.78 | +0.453% | 12,099 | +64.694% |
| 2025-07-07 | 236.19 | 236.44 | 234.53 | 235.71 | -0.649% | 67,715 | +65.441% |
| 2025-07-03 | 235.80 | 237.66 | 235.80 | 237.25 | +0.971% | 21,907 | +64.367% |
| 2025-07-02 | 233.07 | 235.00 | 232.20 | 234.97 | +0.724% | 37,055 | +65.963% |
| 2025-07-01 | 236.05 | 236.11 | 231.34 | 233.28 | -1.686% | 106,591 | +67.164% |
| 2025-06-30 | 236.83 | 237.28 | 236.08 | 237.28 | +1.000% | 33,752 | +64.346% |
| 2025-06-27 | 235.57 | 236.77 | 234.09 | 234.93 | -0.237% | 31,662 | +65.990% |
| 2025-06-26 | 233.70 | 235.53 | 233.31 | 235.49 | +0.829% | 16,146 | +65.596% |
| 2025-06-25 | 234.92 | 235.22 | 233.07 | 233.55 | +0.005% | 41,207 | +66.970% |
| 2025-06-24 | 230.27 | 233.80 | 229.77 | 233.54 | +2.953% | 29,149 | +66.978% |
| 2025-06-23 | 224.23 | 227.20 | 223.85 | 226.84 | +1.177% | 21,157 | +71.910% |
| 2025-06-20 | 227.80 | 227.80 | 223.35 | 224.20 | -0.723% | 16,443 | +73.933% |
| 2025-06-18 | 227.08 | 227.75 | 225.14 | 225.83 | -0.220% | 12,308 | +72.675% |
| 2025-06-17 | 227.02 | 229.00 | 225.81 | 226.33 | -0.746% | 12,678 | +72.295% |
| 2025-06-16 | 226.31 | 228.55 | 226.31 | 228.03 | +2.119% | 14,574 | +71.010% |
| 2025-06-13 | 223.11 | 225.67 | 223.11 | 223.30 | -1.517% | 14,693 | +74.635% |
| 2025-06-12 | 226.33 | 228.00 | 226.33 | 226.74 | +0.159% | 11,902 | +71.986% |
| 2025-06-11 | 227.54 | 228.42 | 225.61 | 226.38 | -0.083% | 15,900 | +72.259% |
| 2025-06-10 | 225.14 | 227.04 | 224.13 | 226.57 | +0.840% | 18,455 | +72.116% |
| 2025-06-09 | 223.79 | 225.65 | 223.35 | 224.68 | +0.808% | 22,440 | +73.562% |
| 2025-06-06 | 222.15 | 223.56 | 222.15 | 222.88 | +1.393% | 10,159 | +74.964% |
| 2025-06-05 | 221.63 | 223.72 | 218.69 | 219.82 | -0.468% | 19,352 | +77.402% |
| 2025-06-04 | 220.57 | 221.23 | 219.29 | 220.85 | +0.505% | 15,830 | +76.572% |
| 2025-06-03 | 217.88 | 220.96 | 217.40 | 219.74 | +1.057% | 15,193 | +77.464% |
| 2025-06-02 | 214.81 | 217.70 | 214.28 | 217.44 | +0.681% | 14,048 | +79.340% |
| 2025-05-30 | 216.25 | 216.25 | 211.86 | 215.97 | -0.163% | 25,469 | +80.561% |
| 2025-05-29 | 220.55 | 220.55 | 215.85 | 216.32 | -0.458% | 12,898 | +80.267% |
| 2025-05-28 | 218.30 | 218.66 | 216.88 | 217.32 | -0.394% | 17,240 | +79.440% |
| 2025-05-27 | 215.50 | 218.18 | 215.50 | 218.18 | +1.853% | 8,760 | +78.733% |
| 2025-05-23 | 213.22 | 214.51 | 212.79 | 214.21 | -0.902% | 14,098 | +82.046% |
| 2025-05-22 | 215.90 | 217.33 | 215.53 | 216.16 | +0.292% | 11,459 | +80.403% |
| 2025-05-21 | 217.65 | 220.24 | 214.72 | 215.53 | -1.782% | 115,415 | +80.931% |
| 2025-05-20 | 219.40 | 219.53 | 218.00 | 219.44 | -0.255% | 45,972 | +77.707% |
| 2025-05-19 | 216.83 | 220.36 | 216.83 | 220.00 | -0.162% | 11,648 | +77.253% |
| 2025-05-16 | 220.13 | 220.36 | 218.92 | 220.36 | +0.374% | 11,370 | +76.965% |
| 2025-05-15 | 219.30 | 220.84 | 218.04 | 219.54 | -0.609% | 24,708 | +77.626% |
| 2025-05-14 | 221.00 | 222.05 | 219.78 | 220.88 | +0.347% | 33,790 | +76.545% |
| 2025-05-13 | 215.48 | 220.71 | 214.81 | 220.12 | +2.553% | 24,307 | +77.158% |
| 2025-05-12 | 214.40 | 214.64 | 212.22 | 214.64 | +4.826% | 31,127 | +81.681% |
| 2025-05-09 | 206.21 | 206.71 | 204.12 | 204.76 | -0.025% | 72,734 | +90.448% |
| 2025-05-08 | 204.70 | 206.81 | 203.42 | 204.81 | +1.376% | 29,094 | +90.401% |
| 2025-05-07 | 200.59 | 202.60 | 200.11 | 202.03 | +0.633% | 26,026 | +93.021% |
| 2025-05-06 | 199.58 | 201.72 | 199.58 | 200.76 | -1.079% | 16,886 | +94.242% |
| 2025-05-05 | 201.91 | 204.43 | 201.14 | 202.95 | -0.464% | 26,980 | +92.146% |
| 2025-05-02 | 202.05 | 204.77 | 202.05 | 203.90 | +2.722% | 23,901 | +91.254% |
| 2025-05-01 | 199.71 | 200.70 | 198.11 | 198.49 | +0.809% | 18,319 | +96.461% |
| 2025-04-30 | 191.40 | 197.04 | 190.00 | 196.90 | +0.372% | 37,440 | +98.050% |
| 2025-04-29 | 195.94 | 196.94 | 194.92 | 196.17 | +0.420% | 48,030 | +98.787% |
| 2025-04-28 | 195.10 | 195.97 | 192.29 | 195.35 | +0.215% | 25,307 | +99.621% |
| 2025-04-25 | 192.13 | 195.55 | 192.13 | 194.93 | +1.415% | 14,221 | +100.051% |
| 2025-04-24 | 186.86 | 192.44 | 186.86 | 192.21 | +3.704% | 25,412 | +102.882% |
| 2025-04-23 | 186.81 | 188.67 | 184.41 | 185.34 | +3.366% | 17,715 | +110.397% |
| 2025-04-22 | 176.39 | 180.60 | 176.39 | 179.31 | +3.121% | 14,068 | +117.478% |
| 2025-04-21 | 175.52 | 176.01 | 171.66 | 173.88 | -2.238% | 25,639 | +124.266% |
| 2025-04-17 | 179.50 | 179.50 | 176.77 | 177.86 | -0.017% | 11,618 | +119.246% |
| 2025-04-16 | 178.52 | 180.33 | 174.83 | 177.89 | -3.113% | 111,044 | +119.209% |
| 2025-04-15 | 183.23 | 184.68 | 182.97 | 183.61 | 0.000% | 8,719 | +112.385% |