XSW
State Street SPDR S&P Software & Services ETF
stockNYSEETF
Market OpenOct 5, 2026 11:01:38 AM EDT
200.73USD+1.415%(+2.80)17,055
200.92Bid201.25Ask0.33SpreadPre-marketOct 5, 2026 8:27:30 AM EDT
199.21USD+0.647%(+1.28)
XSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 200.55 | 200.74 | 200.51 | 200.73 | +1.415% | 17,055 | 0.000% |
| 2026-10-02 | 201.39 | 201.72 | 197.65 | 197.93 | -0.827% | 57,019 | +1.415% |
| 2026-10-01 | 198.28 | 200.34 | 195.90 | 199.58 | +2.591% | 53,448 | +0.576% |
| 2026-09-30 | 193.24 | 196.14 | 192.41 | 194.54 | +1.170% | 37,517 | +3.182% |
| 2026-09-29 | 192.70 | 192.73 | 190.19 | 192.29 | -0.249% | 58,908 | +4.389% |
| 2026-09-28 | 193.30 | 194.37 | 189.73 | 192.77 | -1.467% | 97,540 | +4.129% |
| 2026-09-25 | 199.37 | 199.37 | 195.64 | 195.64 | -1.707% | 37,259 | +2.602% |
| 2026-09-24 | 200.12 | 200.87 | 198.56 | 199.04 | -0.897% | 56,298 | +0.850% |
| 2026-09-23 | 201.21 | 202.30 | 199.59 | 200.84 | -0.015% | 24,194 | -0.055% |
| 2026-09-22 | 203.68 | 203.68 | 198.39 | 200.87 | -0.402% | 19,833 | -0.070% |
| 2026-09-21 | 199.43 | 201.87 | 199.31 | 201.68 | +2.308% | 27,167 | -0.471% |
| 2026-09-18 | 200.27 | 200.27 | 196.60 | 197.13 | -1.326% | 21,068 | +1.826% |
| 2026-09-17 | 199.41 | 201.19 | 199.41 | 199.78 | +0.347% | 24,973 | +0.476% |
| 2026-09-16 | 200.44 | 201.07 | 198.13 | 199.09 | -1.216% | 26,406 | +0.824% |
| 2026-09-15 | 201.82 | 203.89 | 200.39 | 201.54 | -1.245% | 145,316 | -0.402% |
| 2026-09-14 | 197.49 | 204.70 | 197.49 | 204.08 | +4.474% | 30,307 | -1.642% |
| 2026-09-11 | 194.89 | 195.97 | 194.50 | 195.34 | +0.977% | 15,103 | +2.759% |
| 2026-09-10 | 192.63 | 195.49 | 192.55 | 193.45 | -0.437% | 23,377 | +3.763% |
| 2026-09-09 | 197.23 | 197.23 | 194.06 | 194.30 | -1.809% | 42,091 | +3.309% |
| 2026-09-08 | 201.68 | 201.68 | 196.62 | 197.88 | -2.517% | 77,813 | +1.440% |
| 2026-09-04 | 204.76 | 204.76 | 201.14 | 202.99 | -2.301% | 72,531 | -1.113% |
| 2026-09-03 | 205.33 | 208.35 | 205.33 | 207.77 | +2.882% | 29,505 | -3.388% |
| 2026-09-02 | 202.52 | 203.62 | 200.48 | 201.95 | -0.757% | 35,313 | -0.604% |
| 2026-09-01 | 208.27 | 208.27 | 202.84 | 203.49 | -3.035% | 73,283 | -1.356% |
| 2026-08-31 | 208.38 | 210.14 | 207.38 | 209.86 | +0.315% | 70,595 | -4.351% |
| 2026-08-28 | 209.81 | 211.34 | 208.66 | 209.20 | -0.528% | 56,465 | -4.049% |
| 2026-08-27 | 203.90 | 210.50 | 203.90 | 210.31 | +5.223% | 109,759 | -4.555% |
| 2026-08-26 | 197.83 | 200.46 | 196.18 | 199.87 | -0.279% | 10,371 | +0.430% |
| 2026-08-25 | 200.59 | 201.34 | 199.23 | 200.43 | -0.453% | 41,132 | +0.150% |
| 2026-08-24 | 201.07 | 202.71 | 201.07 | 201.34 | -0.241% | 95,705 | -0.304% |
| 2026-08-21 | 200.11 | 202.07 | 198.53 | 201.83 | +1.092% | 31,720 | -0.545% |
| 2026-08-20 | 200.02 | 201.16 | 198.64 | 199.65 | -0.258% | 24,484 | +0.541% |
| 2026-08-19 | 197.62 | 201.97 | 196.52 | 200.17 | +1.588% | 33,771 | +0.281% |
| 2026-08-18 | 195.75 | 199.05 | 195.75 | 197.04 | +0.643% | 25,455 | +1.874% |
| 2026-08-17 | 198.47 | 198.47 | 195.72 | 195.78 | -2.281% | 28,997 | +2.528% |
| 2026-08-14 | 203.91 | 204.18 | 199.69 | 200.35 | -1.881% | 28,257 | +0.190% |
| 2026-08-13 | 196.77 | 204.27 | 195.10 | 204.19 | +4.424% | 60,161 | -1.695% |
| 2026-08-12 | 196.35 | 196.43 | 193.54 | 195.54 | -0.857% | 31,832 | +2.654% |
| 2026-08-11 | 197.52 | 199.22 | 195.75 | 197.23 | +0.005% | 60,132 | +1.775% |
| 2026-08-10 | 194.74 | 198.11 | 194.09 | 197.22 | +0.746% | 65,382 | +1.780% |
| 2026-08-07 | 193.44 | 196.40 | 193.44 | 195.76 | +2.723% | 90,680 | +2.539% |
| 2026-08-06 | 188.58 | 190.89 | 188.53 | 190.57 | -1.529% | 39,394 | +5.331% |
| 2026-08-05 | 195.29 | 196.15 | 192.71 | 193.53 | +0.176% | 67,333 | +3.720% |
| 2026-08-04 | 186.70 | 193.76 | 186.70 | 193.19 | +2.717% | 115,960 | +3.903% |
| 2026-08-03 | 185.59 | 189.23 | 185.59 | 188.08 | +2.922% | 82,679 | +6.726% |
| 2026-07-31 | 180.46 | 182.84 | 179.44 | 182.74 | +0.600% | 49,670 | +9.845% |
| 2026-07-30 | 181.23 | 181.65 | 177.69 | 181.65 | -0.504% | 42,271 | +10.504% |
| 2026-07-29 | 179.81 | 185.52 | 179.81 | 182.57 | +1.360% | 49,889 | +9.947% |
| 2026-07-28 | 177.12 | 182.09 | 176.38 | 180.12 | +2.103% | 21,436 | +11.442% |
| 2026-07-27 | 172.98 | 177.93 | 172.98 | 176.41 | +4.058% | 85,218 | +13.786% |
| 2026-07-24 | 167.39 | 170.45 | 167.39 | 169.53 | +2.028% | 102,247 | +18.404% |
| 2026-07-23 | 168.82 | 169.56 | 165.44 | 166.16 | -1.704% | 28,900 | +20.805% |
| 2026-07-22 | 175.54 | 175.54 | 168.32 | 169.04 | -4.004% | 28,794 | +18.747% |
| 2026-07-21 | 177.65 | 178.93 | 175.33 | 176.09 | -1.375% | 21,742 | +13.993% |
| 2026-07-20 | 176.24 | 180.85 | 175.87 | 178.54 | +0.617% | 77,791 | +12.425% |
| 2026-07-17 | 175.25 | 179.06 | 175.25 | 177.45 | -0.855% | 43,569 | +13.119% |
| 2026-07-16 | 179.50 | 180.34 | 177.03 | 178.98 | +0.213% | 14,450 | +12.152% |
| 2026-07-15 | 180.72 | 182.24 | 178.16 | 178.60 | +0.157% | 36,253 | +12.391% |
| 2026-07-14 | 174.93 | 179.96 | 173.64 | 178.32 | -0.165% | 17,692 | +12.567% |
| 2026-07-13 | 176.87 | 180.06 | 176.87 | 178.62 | +0.884% | 21,585 | +12.381% |
| 2026-07-10 | 181.58 | 181.58 | 176.69 | 177.05 | -1.310% | 16,225 | +13.375% |
| 2026-07-09 | 174.46 | 179.40 | 171.47 | 179.40 | +1.909% | 151,697 | +11.890% |
| 2026-07-08 | 176.08 | 177.02 | 173.96 | 176.04 | -1.692% | 38,089 | +14.025% |
| 2026-07-07 | 181.59 | 182.45 | 179.00 | 179.07 | -0.373% | 52,378 | +12.096% |
| 2026-07-06 | 175.54 | 181.33 | 175.29 | 179.74 | +1.865% | 55,410 | +11.678% |
| 2026-07-02 | 177.10 | 179.70 | 176.45 | 176.45 | -0.175% | 23,970 | +13.760% |
| 2026-07-01 | 172.92 | 179.77 | 172.92 | 176.76 | +2.882% | 34,561 | +13.561% |
| 2026-06-30 | 169.42 | 172.05 | 169.09 | 171.81 | +0.808% | 11,841 | +16.834% |
| 2026-06-29 | 170.72 | 171.93 | 169.51 | 170.43 | +1.713% | 32,897 | +17.779% |
| 2026-06-26 | 159.14 | 168.26 | 159.14 | 167.56 | +4.941% | 63,324 | +19.796% |
| 2026-06-25 | 161.71 | 161.81 | 159.24 | 159.67 | -1.438% | 39,908 | +25.716% |
| 2026-06-24 | 163.04 | 164.12 | 161.18 | 162.00 | +0.291% | 29,401 | +23.907% |
| 2026-06-23 | 158.27 | 162.72 | 158.27 | 161.53 | +0.862% | 31,585 | +24.268% |
| 2026-06-22 | 161.74 | 165.66 | 158.05 | 160.15 | -1.470% | 61,375 | +25.339% |
| 2026-06-18 | 163.19 | 163.32 | 159.16 | 162.54 | +0.154% | 24,705 | +23.496% |
| 2026-06-17 | 166.29 | 167.87 | 162.29 | 162.29 | -2.774% | 48,160 | +23.686% |
| 2026-06-16 | 167.34 | 170.40 | 166.54 | 166.92 | -0.465% | 17,732 | +20.255% |
| 2026-06-15 | 169.85 | 170.21 | 167.31 | 167.70 | +0.927% | 48,716 | +19.696% |
| 2026-06-12 | 165.25 | 167.37 | 161.88 | 166.16 | +0.719% | 19,733 | +20.805% |
| 2026-06-11 | 162.81 | 165.12 | 160.61 | 164.97 | +0.858% | 42,107 | +21.674% |
| 2026-06-10 | 163.20 | 167.62 | 162.63 | 163.57 | -1.303% | 36,519 | +22.718% |
| 2026-06-09 | 168.73 | 170.78 | 160.64 | 165.73 | -1.958% | 55,316 | +21.119% |
| 2026-06-08 | 168.97 | 170.25 | 167.61 | 169.04 | +0.493% | 46,086 | +18.747% |
| 2026-06-05 | 174.03 | 174.15 | 166.39 | 168.21 | -4.088% | 112,302 | +19.333% |
| 2026-06-04 | 175.21 | 178.16 | 174.04 | 175.38 | +0.103% | 53,037 | +14.454% |
| 2026-06-03 | 181.54 | 181.54 | 174.43 | 175.20 | -4.184% | 69,321 | +14.572% |
| 2026-06-02 | 182.71 | 183.69 | 180.43 | 182.85 | -2.527% | 154,526 | +9.779% |
| 2026-06-01 | 179.56 | 187.79 | 178.87 | 187.59 | +5.810% | 138,645 | +7.005% |
| 2026-05-29 | 170.50 | 177.29 | 170.50 | 177.29 | +4.565% | 114,283 | +13.221% |
| 2026-05-28 | 166.03 | 170.21 | 165.72 | 169.55 | +2.658% | 42,479 | +18.390% |
| 2026-05-27 | 164.53 | 167.24 | 164.53 | 165.16 | -0.470% | 110,193 | +21.537% |
| 2026-05-26 | 166.04 | 167.28 | 164.00 | 165.94 | +0.551% | 65,954 | +20.965% |
| 2026-05-22 | 162.83 | 166.33 | 162.83 | 165.03 | +1.952% | 38,662 | +21.632% |
| 2026-05-21 | 160.56 | 162.29 | 159.05 | 161.87 | -0.210% | 36,923 | +24.007% |
| 2026-05-20 | 158.71 | 162.21 | 156.78 | 162.21 | +1.635% | 64,240 | +23.747% |
| 2026-05-19 | 160.78 | 162.74 | 158.63 | 159.60 | +0.013% | 152,417 | +25.771% |
| 2026-05-18 | 156.37 | 160.09 | 155.83 | 159.58 | +1.838% | 88,894 | +25.786% |
| 2026-05-15 | 155.33 | 158.13 | 154.56 | 156.70 | +0.032% | 98,729 | +28.098% |
| 2026-05-14 | 154.93 | 157.84 | 152.59 | 156.65 | +1.556% | 103,600 | +28.139% |
| 2026-05-13 | 155.61 | 155.61 | 152.21 | 154.25 | -1.141% | 81,686 | +30.133% |
| 2026-05-12 | 158.77 | 158.77 | 155.56 | 156.03 | -2.451% | 23,381 | +28.648% |
| 2026-05-11 | 161.88 | 162.15 | 159.21 | 159.95 | -1.817% | 68,931 | +25.495% |
| 2026-05-08 | 161.97 | 162.91 | 157.83 | 162.91 | -0.159% | 32,242 | +23.215% |
| 2026-05-07 | 162.25 | 164.52 | 161.43 | 163.17 | +2.166% | 143,704 | +23.019% |
| 2026-05-06 | 160.36 | 160.36 | 157.44 | 159.71 | -0.740% | 56,972 | +25.684% |
| 2026-05-05 | 160.63 | 161.04 | 157.91 | 160.90 | +0.424% | 105,432 | +24.755% |
| 2026-05-04 | 157.37 | 161.79 | 157.03 | 160.22 | +2.155% | 111,299 | +25.284% |
| 2026-05-01 | 154.17 | 157.39 | 153.92 | 156.84 | +3.675% | 80,570 | +27.984% |
| 2026-04-30 | 150.31 | 151.68 | 148.00 | 151.28 | +0.265% | 140,400 | +32.688% |
| 2026-04-29 | 150.84 | 150.88 | 148.73 | 150.88 | +0.060% | 110,155 | +33.040% |
| 2026-04-28 | 150.31 | 152.70 | 150.31 | 150.79 | -0.053% | 27,781 | +33.119% |
| 2026-04-27 | 150.73 | 152.54 | 150.38 | 150.87 | -0.330% | 33,734 | +33.048% |
| 2026-04-24 | 148.74 | 151.37 | 148.04 | 151.37 | +2.603% | 85,728 | +32.609% |
| 2026-04-23 | 153.46 | 153.46 | 145.10 | 147.53 | -5.912% | 181,239 | +36.060% |
| 2026-04-22 | 157.30 | 158.10 | 155.25 | 156.80 | +0.888% | 110,810 | +28.017% |
| 2026-04-21 | 156.95 | 160.22 | 154.69 | 155.42 | -0.244% | 142,662 | +29.153% |
| 2026-04-20 | 152.58 | 156.01 | 152.58 | 155.80 | +1.386% | 517,324 | +28.838% |
| 2026-04-17 | 154.66 | 155.51 | 152.73 | 153.67 | +1.499% | 99,224 | +30.624% |
| 2026-04-16 | 151.73 | 152.95 | 149.56 | 151.40 | +1.291% | 161,782 | +32.583% |
| 2026-04-15 | 144.74 | 149.50 | 144.74 | 149.47 | +4.437% | 123,008 | +34.295% |
| 2026-04-14 | 143.57 | 146.27 | 142.28 | 143.12 | +0.895% | 161,068 | +40.253% |
| 2026-04-13 | 135.36 | 142.08 | 135.20 | 141.85 | +4.324% | 240,275 | +41.509% |
| 2026-04-10 | 139.88 | 140.28 | 135.19 | 135.97 | -2.795% | 170,180 | +47.628% |
| 2026-04-09 | 143.14 | 143.47 | 138.51 | 139.88 | -3.056% | 88,258 | +43.502% |
| 2026-04-08 | 149.71 | 150.87 | 143.94 | 144.29 | -0.462% | 50,849 | +39.116% |
| 2026-04-07 | 144.49 | 145.90 | 143.23 | 144.96 | -0.624% | 38,515 | +38.473% |
| 2026-04-06 | 144.92 | 146.18 | 144.48 | 145.87 | +0.662% | 48,699 | +37.609% |
| 2026-04-02 | 140.41 | 145.35 | 139.83 | 144.91 | +1.513% | 40,181 | +38.520% |
| 2026-04-01 | 143.82 | 144.38 | 140.66 | 142.75 | +0.323% | 71,673 | +40.616% |
| 2026-03-31 | 140.49 | 143.12 | 139.02 | 142.29 | +2.625% | 72,072 | +41.071% |
| 2026-03-30 | 139.25 | 141.09 | 137.57 | 138.65 | +0.289% | 92,765 | +44.775% |
| 2026-03-27 | 141.95 | 141.95 | 137.57 | 138.25 | -3.773% | 127,644 | +45.193% |
| 2026-03-26 | 142.28 | 146.47 | 142.28 | 143.67 | -0.153% | 74,334 | +39.716% |
| 2026-03-25 | 146.37 | 147.57 | 142.00 | 143.89 | +0.063% | 128,346 | +39.502% |
| 2026-03-24 | 148.19 | 148.52 | 143.41 | 143.80 | -4.095% | 235,003 | +39.590% |
| 2026-03-23 | 149.15 | 151.16 | 147.88 | 149.94 | +1.744% | 92,926 | +33.874% |
| 2026-03-20 | 149.01 | 149.01 | 146.24 | 147.37 | -1.418% | 81,422 | +36.208% |
| 2026-03-19 | 148.19 | 150.67 | 147.72 | 149.49 | -0.013% | 50,670 | +34.277% |
| 2026-03-18 | 150.52 | 151.62 | 149.50 | 149.51 | -1.281% | 62,318 | +34.259% |
| 2026-03-17 | 150.32 | 154.36 | 150.32 | 151.45 | +0.732% | 41,474 | +32.539% |
| 2026-03-16 | 151.09 | 151.70 | 150.18 | 150.35 | +0.555% | 46,482 | +33.508% |
| 2026-03-13 | 150.67 | 152.38 | 148.76 | 149.52 | -0.347% | 104,154 | +34.250% |
| 2026-03-12 | 151.29 | 154.07 | 149.85 | 150.04 | -1.915% | 64,439 | +33.784% |
| 2026-03-11 | 153.82 | 156.13 | 150.84 | 152.97 | +0.059% | 112,673 | +31.222% |
| 2026-03-10 | 156.40 | 156.40 | 151.47 | 152.88 | -2.100% | 82,779 | +31.299% |
| 2026-03-09 | 155.25 | 156.90 | 152.41 | 156.16 | -0.122% | 155,731 | +28.541% |
| 2026-03-06 | 155.18 | 157.21 | 154.55 | 156.35 | -0.931% | 108,610 | +28.385% |
| 2026-03-05 | 155.59 | 159.51 | 155.59 | 157.82 | +1.102% | 113,504 | +27.189% |
| 2026-03-04 | 154.46 | 156.80 | 153.51 | 156.10 | +1.714% | 136,767 | +28.591% |
| 2026-03-03 | 148.69 | 154.79 | 148.01 | 153.47 | +0.848% | 66,021 | +30.794% |
| 2026-03-02 | 147.72 | 152.85 | 147.28 | 152.18 | +1.083% | 242,568 | +31.903% |
| 2026-02-27 | 150.55 | 150.71 | 148.40 | 150.55 | -2.113% | 167,208 | +33.331% |
| 2026-02-26 | 150.64 | 154.25 | 150.64 | 153.80 | +2.677% | 106,614 | +30.514% |
| 2026-02-25 | 147.10 | 150.00 | 145.60 | 149.79 | +2.835% | 49,855 | +34.008% |
| 2026-02-24 | 141.92 | 147.11 | 141.92 | 145.66 | +2.693% | 76,350 | +37.807% |
| 2026-02-23 | 147.96 | 147.96 | 141.56 | 141.84 | -5.067% | 78,395 | +41.519% |
| 2026-02-20 | 149.75 | 153.88 | 149.00 | 149.41 | -0.757% | 81,010 | +34.348% |
| 2026-02-19 | 149.73 | 150.55 | 148.50 | 150.55 | -0.179% | 42,562 | +33.331% |
| 2026-02-18 | 149.23 | 151.80 | 148.09 | 150.82 | +1.337% | 40,586 | +33.092% |
| 2026-02-17 | 150.53 | 151.17 | 146.97 | 148.83 | -1.756% | 57,984 | +34.872% |
| 2026-02-13 | 149.48 | 153.01 | 148.92 | 151.49 | +1.924% | 59,060 | +32.504% |
| 2026-02-12 | 154.08 | 154.08 | 146.55 | 148.63 | -2.780% | 201,894 | +35.053% |
| 2026-02-11 | 159.45 | 159.45 | 151.19 | 152.88 | -3.570% | 442,279 | +31.299% |
| 2026-02-10 | 158.07 | 161.09 | 157.82 | 158.54 | +0.788% | 30,071 | +26.612% |
| 2026-02-09 | 154.37 | 157.73 | 153.80 | 157.30 | +1.112% | 64,721 | +27.610% |
| 2026-02-06 | 151.64 | 155.63 | 150.43 | 155.57 | +4.938% | 86,047 | +29.029% |
| 2026-02-05 | 153.97 | 155.81 | 147.50 | 148.25 | -4.748% | 91,448 | +35.400% |
| 2026-02-04 | 155.29 | 156.56 | 150.85 | 155.64 | -0.588% | 152,147 | +28.971% |
| 2026-02-03 | 164.97 | 164.97 | 153.85 | 156.56 | -5.692% | 69,407 | +28.213% |
| 2026-02-02 | 166.38 | 168.84 | 165.95 | 166.01 | -0.706% | 52,012 | +20.914% |
| 2026-01-30 | 169.06 | 170.08 | 166.41 | 167.19 | -1.999% | 35,428 | +20.061% |
| 2026-01-29 | 175.66 | 175.66 | 168.68 | 170.60 | -3.893% | 82,137 | +17.661% |
| 2026-01-28 | 180.04 | 180.13 | 177.09 | 177.51 | -0.449% | 58,812 | +13.081% |
| 2026-01-27 | 181.42 | 181.42 | 177.11 | 178.31 | -1.655% | 335,881 | +12.574% |
| 2026-01-26 | 180.01 | 181.54 | 180.01 | 181.31 | +0.739% | 22,320 | +10.711% |
| 2026-01-23 | 180.54 | 181.91 | 179.78 | 179.98 | -0.244% | 40,874 | +11.529% |
| 2026-01-22 | 178.54 | 180.67 | 178.54 | 180.42 | +1.926% | 63,235 | +11.257% |
| 2026-01-21 | 176.60 | 178.31 | 174.64 | 177.01 | +0.637% | 73,784 | +13.400% |
| 2026-01-20 | 176.75 | 178.86 | 175.89 | 175.89 | -2.678% | 52,743 | +14.122% |
| 2026-01-16 | 183.84 | 183.84 | 180.73 | 180.73 | -1.294% | 55,096 | +11.066% |
| 2026-01-15 | 186.72 | 186.72 | 183.06 | 183.10 | -1.527% | 54,913 | +9.629% |
| 2026-01-14 | 187.43 | 188.08 | 184.68 | 185.94 | -0.843% | 37,749 | +7.954% |
| 2026-01-13 | 190.91 | 190.95 | 186.72 | 187.52 | -1.673% | 18,533 | +7.045% |
| 2026-01-12 | 189.11 | 191.24 | 188.94 | 190.71 | +0.218% | 45,613 | +5.254% |
| 2026-01-09 | 190.51 | 191.13 | 188.75 | 190.29 | +0.182% | 5,731 | +5.484% |
| 2026-01-08 | 189.24 | 190.69 | 188.91 | 189.95 | -0.747% | 7,512 | +5.675% |
| 2026-01-07 | 190.57 | 192.49 | 190.27 | 191.38 | +0.734% | 11,417 | +4.886% |
| 2026-01-06 | 187.22 | 189.99 | 187.22 | 189.98 | +1.395% | 25,552 | +5.656% |
| 2026-01-05 | 184.44 | 188.52 | 184.44 | 187.37 | +1.964% | 18,608 | +7.130% |
| 2026-01-02 | 188.74 | 188.74 | 182.91 | 183.76 | -1.805% | 33,659 | +9.234% |
| 2025-12-31 | 188.91 | 188.91 | 187.07 | 187.14 | -1.089% | 11,308 | +7.262% |
| 2025-12-30 | 190.06 | 190.78 | 189.20 | 189.20 | -0.672% | 4,374 | +6.094% |
| 2025-12-29 | 190.24 | 191.97 | 190.14 | 190.48 | -0.345% | 5,621 | +5.381% |
| 2025-12-26 | 191.57 | 191.57 | 190.11 | 191.14 | -0.230% | 52,278 | +5.017% |
| 2025-12-24 | 191.13 | 191.58 | 190.56 | 191.58 | +0.226% | 3,337 | +4.776% |
| 2025-12-23 | 192.47 | 192.47 | 190.53 | 191.15 | -1.313% | 6,706 | +5.013% |
| 2025-12-22 | 192.59 | 194.92 | 192.59 | 193.69 | +1.558% | 8,340 | +3.634% |
| 2025-12-19 | 190.17 | 191.15 | 190.04 | 190.72 | +0.819% | 9,442 | +5.249% |
| 2025-12-18 | 189.96 | 191.08 | 189.10 | 189.17 | +0.848% | 8,104 | +6.111% |
| 2025-12-17 | 190.28 | 191.65 | 187.13 | 187.58 | -0.507% | 9,203 | +7.010% |
| 2025-12-16 | 186.07 | 188.98 | 186.07 | 188.53 | +0.902% | 13,266 | +6.468% |
| 2025-12-15 | 193.34 | 193.34 | 186.85 | 186.85 | -2.975% | 10,679 | +7.428% |
| 2025-12-12 | 195.61 | 195.61 | 192.54 | 192.58 | -1.645% | 7,437 | +4.232% |
| 2025-12-11 | 194.42 | 195.91 | 194.22 | 195.80 | +0.235% | 5,597 | +2.518% |
| 2025-12-10 | 194.11 | 196.91 | 193.87 | 195.34 | +0.272% | 6,765 | +2.759% |
| 2025-12-09 | 195.22 | 195.45 | 194.81 | 194.81 | +0.978% | 10,117 | +3.039% |
| 2025-12-08 | 193.37 | 193.44 | 192.66 | 192.92 | +0.638% | 7,496 | +4.047% |
| 2025-12-05 | 191.11 | 192.20 | 191.11 | 191.70 | +0.073% | 3,505 | +4.710% |
| 2025-12-04 | 189.90 | 191.70 | 189.84 | 191.56 | +1.146% | 8,451 | +4.787% |
| 2025-12-03 | 186.11 | 189.39 | 185.86 | 189.39 | +1.976% | 5,650 | +5.988% |
| 2025-12-02 | 186.51 | 187.39 | 185.72 | 185.72 | +0.514% | 7,870 | +8.082% |
| 2025-12-01 | 183.70 | 185.91 | 183.70 | 184.77 | -0.869% | 6,717 | +8.638% |
| 2025-11-28 | 184.30 | 186.69 | 184.30 | 186.39 | +1.360% | 9,233 | +7.694% |
| 2025-11-26 | 184.90 | 185.13 | 183.79 | 183.89 | -0.368% | 18,970 | +9.158% |
| 2025-11-25 | 180.78 | 184.70 | 180.78 | 184.57 | +2.074% | 10,444 | +8.755% |
| 2025-11-24 | 179.37 | 180.98 | 178.53 | 180.82 | +1.334% | 3,361 | +11.011% |
| 2025-11-21 | 175.52 | 179.37 | 174.03 | 178.44 | +1.733% | 23,314 | +12.492% |
| 2025-11-20 | 182.89 | 183.50 | 175.37 | 175.40 | -2.139% | 9,687 | +14.441% |
| 2025-11-19 | 181.02 | 181.12 | 179.09 | 179.23 | -0.309% | 12,649 | +11.994% |
| 2025-11-18 | 177.96 | 180.99 | 177.96 | 179.79 | +0.061% | 8,538 | +11.647% |
| 2025-11-17 | 183.93 | 184.25 | 178.98 | 179.68 | -2.818% | 11,359 | +11.715% |
| 2025-11-14 | 181.93 | 186.66 | 181.93 | 184.89 | -0.248% | 19,766 | +8.567% |
| 2025-11-13 | 189.92 | 189.92 | 185.00 | 185.35 | -3.146% | 6,404 | +8.298% |
| 2025-11-12 | 193.89 | 193.89 | 190.99 | 191.37 | -0.476% | 15,361 | +4.891% |
| 2025-11-11 | 192.46 | 192.84 | 192.00 | 192.29 | -0.370% | 9,770 | +4.392% |
| 2025-11-10 | 194.22 | 194.22 | 191.29 | 193.00 | +1.026% | 8,097 | +4.005% |
| 2025-11-07 | 187.32 | 191.10 | 186.36 | 191.04 | +0.637% | 55,927 | +5.072% |
| 2025-11-06 | 194.00 | 194.00 | 188.68 | 189.83 | -2.149% | 16,585 | +5.742% |
| 2025-11-05 | 193.12 | 194.00 | 192.27 | 194.00 | +1.703% | 20,072 | +3.470% |
| 2025-11-04 | 194.00 | 195.04 | 190.70 | 190.75 | -3.827% | 28,634 | +5.232% |
| 2025-11-03 | 200.17 | 200.17 | 195.30 | 198.34 | -0.095% | 87,971 | +1.205% |
| 2025-10-31 | 197.10 | 199.11 | 196.82 | 198.53 | +1.248% | 12,775 | +1.109% |
| 2025-10-30 | 195.78 | 198.44 | 195.78 | 196.08 | -0.854% | 10,696 | +2.370% |
| 2025-10-29 | 200.18 | 201.07 | 197.18 | 197.77 | -2.215% | 14,984 | +1.497% |
| 2025-10-28 | 203.79 | 205.23 | 202.10 | 202.25 | -0.600% | 16,087 | -0.752% |
| 2025-10-27 | 204.81 | 204.81 | 202.95 | 203.47 | +0.587% | 9,533 | -1.347% |
| 2025-10-24 | 202.08 | 203.14 | 202.08 | 202.28 | +1.662% | 14,338 | -0.767% |
| 2025-10-23 | 197.24 | 199.23 | 196.82 | 198.97 | +1.223% | 9,093 | +0.882% |
| 2025-10-22 | 199.82 | 199.82 | 195.85 | 196.57 | -2.150% | 9,072 | +2.116% |
| 2025-10-21 | 198.54 | 202.20 | 198.04 | 200.89 | +0.894% | 6,455 | -0.080% |
| 2025-10-20 | 198.00 | 199.91 | 198.00 | 199.11 | +1.932% | 13,881 | +0.814% |
| 2025-10-17 | 194.57 | 195.50 | 193.12 | 195.34 | -0.455% | 31,780 | +2.762% |
| 2025-10-16 | 202.29 | 202.29 | 195.85 | 196.23 | -2.287% | 3,481 | +2.295% |
| 2025-10-15 | 203.74 | 203.74 | 198.63 | 200.82 | +0.095% | 6,845 | -0.045% |
| 2025-10-14 | 196.25 | 200.93 | 195.03 | 200.63 | +0.627% | 35,545 | +0.050% |
| 2025-10-13 | 198.12 | 199.65 | 195.96 | 199.38 | +2.500% | 39,838 | +0.677% |
| 2025-10-10 | 203.65 | 204.00 | 194.31 | 194.52 | -3.642% | 14,115 | +3.194% |
| 2025-10-09 | 201.37 | 201.87 | 199.59 | 201.87 | +0.313% | 12,546 | -0.565% |
| 2025-10-08 | 199.83 | 201.26 | 199.43 | 201.24 | +1.411% | 10,178 | -0.253% |
| 2025-10-07 | 202.67 | 202.67 | 196.31 | 198.44 | -1.706% | 12,605 | +1.154% |
| 2025-10-06 | 201.75 | 203.81 | 199.67 | 201.88 | +1.225% | 11,023 | -0.572% |
| 2025-10-03 | 200.11 | 202.07 | 199.44 | 199.44 | +0.095% | 10,629 | +0.647% |
| 2025-10-02 | 198.12 | 199.44 | 198.12 | 199.25 | +1.214% | 5,742 | +0.743% |
| 2025-10-01 | 197.45 | 198.94 | 195.93 | 196.86 | -0.455% | 17,297 | +1.966% |
| 2025-09-30 | 200.49 | 200.49 | 196.90 | 197.76 | -1.536% | 4,485 | +1.502% |
| 2025-09-29 | 201.33 | 201.43 | 200.76 | 200.85 | +0.669% | 10,082 | -0.057% |
| 2025-09-26 | 198.21 | 199.72 | 198.21 | 199.51 | +0.783% | 5,481 | +0.611% |
| 2025-09-25 | 198.53 | 199.35 | 197.08 | 197.96 | -1.773% | 22,039 | +1.399% |
| 2025-09-24 | 204.16 | 204.16 | 201.24 | 201.53 | -0.659% | 8,375 | -0.398% |
| 2025-09-23 | 205.44 | 205.76 | 202.83 | 202.87 | -1.155% | 8,798 | -1.055% |
| 2025-09-22 | 201.69 | 205.45 | 201.69 | 205.24 | +1.614% | 19,965 | -2.197% |
| 2025-09-19 | 203.00 | 203.27 | 201.38 | 201.98 | -0.183% | 9,516 | -0.619% |
| 2025-09-18 | 201.37 | 202.59 | 200.84 | 202.35 | +1.678% | 80,957 | -0.801% |
| 2025-09-17 | 198.35 | 200.88 | 196.04 | 199.01 | +0.979% | 84,825 | +0.864% |
| 2025-09-16 | 195.62 | 197.16 | 194.48 | 197.08 | +0.778% | 5,179 | +1.852% |
| 2025-09-15 | 195.05 | 196.41 | 195.02 | 195.56 | +0.796% | 16,848 | +2.645% |
| 2025-09-12 | 195.46 | 195.46 | 193.62 | 194.01 | -0.715% | 13,382 | +3.462% |
| 2025-09-11 | 193.89 | 195.50 | 193.54 | 195.41 | +1.739% | 6,524 | +2.722% |
| 2025-09-10 | 196.07 | 196.07 | 191.66 | 192.07 | -1.361% | 30,917 | +4.509% |
| 2025-09-09 | 192.46 | 194.74 | 192.39 | 194.72 | +0.625% | 16,840 | +3.086% |
| 2025-09-08 | 191.66 | 194.11 | 191.44 | 193.51 | +1.357% | 147,130 | +3.731% |
| 2025-09-05 | 190.30 | 191.92 | 187.91 | 190.92 | +1.911% | 30,256 | +5.138% |
| 2025-09-04 | 187.63 | 187.63 | 184.85 | 187.34 | -0.356% | 33,808 | +7.147% |
| 2025-09-03 | 189.28 | 189.28 | 187.27 | 188.01 | -0.387% | 15,670 | +6.766% |
| 2025-09-02 | 187.19 | 189.58 | 186.45 | 188.74 | -1.069% | 29,019 | +6.353% |
| 2025-08-29 | 191.22 | 191.41 | 190.08 | 190.78 | -0.037% | 8,641 | +5.215% |
| 2025-08-28 | 189.80 | 191.31 | 189.80 | 190.85 | +1.011% | 16,363 | +5.177% |
| 2025-08-27 | 186.62 | 189.11 | 186.62 | 188.94 | +1.701% | 8,585 | +6.240% |
| 2025-08-26 | 186.88 | 187.00 | 185.55 | 185.78 | -0.075% | 10,954 | +8.047% |
| 2025-08-25 | 187.44 | 187.48 | 185.92 | 185.92 | -1.217% | 7,803 | +7.966% |
| 2025-08-22 | 182.68 | 188.90 | 182.48 | 188.21 | +3.355% | 21,427 | +6.652% |
| 2025-08-21 | 180.69 | 182.19 | 180.05 | 182.10 | -0.005% | 21,070 | +10.231% |
| 2025-08-20 | 182.15 | 182.36 | 179.61 | 182.11 | -0.414% | 13,546 | +10.225% |
| 2025-08-19 | 186.00 | 186.03 | 182.32 | 182.87 | -1.737% | 7,700 | +9.769% |
| 2025-08-18 | 184.08 | 186.46 | 183.86 | 186.10 | +1.146% | 17,265 | +7.862% |
| 2025-08-15 | 183.19 | 184.46 | 182.88 | 183.99 | +0.437% | 5,149 | +9.098% |
| 2025-08-14 | 183.15 | 183.49 | 181.16 | 183.19 | -0.820% | 25,827 | +9.575% |
| 2025-08-13 | 181.62 | 184.71 | 181.05 | 184.71 | +2.540% | 20,981 | +8.676% |
| 2025-08-12 | 177.39 | 180.49 | 176.56 | 180.13 | +1.493% | 12,980 | +11.436% |
| 2025-08-11 | 178.83 | 181.27 | 177.12 | 177.48 | -0.810% | 11,857 | +13.100% |
| 2025-08-08 | 182.46 | 182.48 | 178.71 | 178.93 | -1.454% | 13,454 | +12.184% |
| 2025-08-07 | 187.84 | 187.84 | 179.23 | 181.57 | -2.050% | 9,673 | +10.552% |
| 2025-08-06 | 185.34 | 185.37 | 183.76 | 185.37 | +1.076% | 5,467 | +8.286% |
| 2025-08-05 | 184.74 | 184.74 | 183.09 | 183.40 | -1.320% | 4,570 | +9.451% |
| 2025-08-04 | 182.91 | 185.85 | 182.91 | 185.85 | +2.691% | 15,412 | +8.006% |
| 2025-08-01 | 184.04 | 184.04 | 180.27 | 180.98 | -3.173% | 23,535 | +10.913% |
| 2025-07-31 | 191.12 | 191.12 | 186.65 | 186.91 | -1.838% | 20,030 | +7.394% |
| 2025-07-30 | 191.85 | 192.96 | 189.85 | 190.41 | -0.688% | 11,334 | +5.420% |
| 2025-07-29 | 195.00 | 195.00 | 190.66 | 191.73 | -0.908% | 7,336 | +4.694% |
| 2025-07-28 | 194.32 | 194.32 | 193.18 | 193.49 | +0.105% | 10,667 | +3.744% |
| 2025-07-25 | 193.32 | 193.95 | 192.47 | 193.28 | +0.001% | 9,767 | +3.853% |
| 2025-07-24 | 193.80 | 194.44 | 192.75 | 193.28 | -0.732% | 30,069 | +3.854% |
| 2025-07-23 | 193.58 | 194.71 | 192.20 | 194.71 | +0.928% | 9,376 | +3.093% |
| 2025-07-22 | 192.13 | 193.15 | 191.66 | 192.92 | +0.745% | 19,343 | +4.050% |
| 2025-07-21 | 193.06 | 194.22 | 191.49 | 191.49 | -0.245% | 24,259 | +4.825% |
| 2025-07-18 | 193.55 | 193.55 | 191.30 | 191.96 | -0.071% | 17,148 | +4.569% |
| 2025-07-17 | 189.32 | 192.71 | 189.32 | 192.10 | +1.665% | 24,386 | +4.495% |
| 2025-07-16 | 187.40 | 189.28 | 187.23 | 188.95 | +1.164% | 9,191 | +6.234% |
| 2025-07-15 | 189.14 | 189.14 | 186.78 | 186.78 | -0.677% | 4,917 | +7.471% |
| 2025-07-14 | 185.67 | 188.39 | 185.67 | 188.05 | +1.108% | 15,859 | +6.743% |
| 2025-07-11 | 191.07 | 191.09 | 185.67 | 185.99 | -3.155% | 14,341 | +7.925% |
| 2025-07-10 | 195.41 | 195.41 | 191.00 | 192.05 | -1.780% | 14,028 | +4.520% |
| 2025-07-09 | 195.73 | 195.73 | 193.12 | 195.53 | +0.411% | 15,575 | +2.659% |
| 2025-07-08 | 194.78 | 196.15 | 194.07 | 194.73 | +0.470% | 13,333 | +3.081% |
| 2025-07-07 | 193.93 | 195.00 | 192.61 | 193.82 | -0.945% | 30,188 | +3.565% |
| 2025-07-03 | 193.34 | 196.19 | 193.34 | 195.67 | +2.071% | 18,338 | +2.586% |
| 2025-07-02 | 189.52 | 191.70 | 188.93 | 191.70 | +1.193% | 15,876 | +4.710% |
| 2025-07-01 | 189.21 | 190.27 | 186.50 | 189.44 | -0.200% | 12,723 | +5.960% |
| 2025-06-30 | 188.33 | 190.26 | 188.33 | 189.82 | +1.802% | 17,817 | +5.748% |
| 2025-06-27 | 187.82 | 188.64 | 185.53 | 186.46 | -0.310% | 17,345 | +7.653% |
| 2025-06-26 | 184.32 | 187.32 | 183.28 | 187.04 | +1.951% | 41,607 | +7.319% |
| 2025-06-25 | 186.60 | 187.21 | 183.46 | 183.46 | -1.164% | 14,678 | +9.413% |
| 2025-06-24 | 183.45 | 185.67 | 183.24 | 185.62 | +2.434% | 14,382 | +8.140% |
| 2025-06-23 | 178.53 | 181.21 | 176.92 | 181.21 | +0.936% | 14,934 | +10.772% |
| 2025-06-20 | 182.97 | 182.97 | 179.11 | 179.53 | -0.889% | 37,968 | +11.809% |
| 2025-06-18 | 182.08 | 182.75 | 180.84 | 181.14 | -0.358% | 12,665 | +10.815% |
| 2025-06-17 | 182.29 | 183.71 | 181.31 | 181.79 | -0.883% | 50,500 | +10.419% |
| 2025-06-16 | 181.08 | 183.98 | 181.07 | 183.41 | +2.304% | 190,907 | +9.443% |
| 2025-06-13 | 181.10 | 182.34 | 179.18 | 179.28 | -2.496% | 25,751 | +11.965% |
| 2025-06-12 | 185.10 | 185.26 | 183.87 | 183.87 | -0.905% | 10,600 | +9.170% |
| 2025-06-11 | 187.42 | 188.18 | 185.39 | 185.55 | -0.504% | 18,025 | +8.181% |
| 2025-06-10 | 187.31 | 188.18 | 186.10 | 186.49 | -0.353% | 11,172 | +7.636% |
| 2025-06-09 | 188.31 | 188.31 | 186.64 | 187.15 | +0.064% | 40,460 | +7.256% |
| 2025-06-06 | 185.35 | 187.31 | 185.35 | 187.03 | +1.835% | 21,800 | +7.325% |
| 2025-06-05 | 185.21 | 186.47 | 183.43 | 183.66 | -0.730% | 29,778 | +9.294% |
| 2025-06-04 | 183.00 | 185.01 | 183.00 | 185.01 | +1.087% | 7,019 | +8.497% |
| 2025-06-03 | 179.97 | 183.02 | 179.85 | 183.02 | +2.075% | 6,969 | +9.677% |
| 2025-06-02 | 178.95 | 179.30 | 176.96 | 179.30 | +0.112% | 30,503 | +11.952% |
| 2025-05-30 | 178.36 | 179.70 | 177.36 | 179.10 | -0.011% | 15,748 | +12.077% |
| 2025-05-29 | 182.23 | 182.23 | 178.60 | 179.12 | -0.583% | 9,319 | +12.065% |
| 2025-05-28 | 181.81 | 181.86 | 179.99 | 180.17 | -0.880% | 9,347 | +11.411% |
| 2025-05-27 | 181.24 | 181.83 | 179.31 | 181.77 | +2.084% | 7,103 | +10.431% |
| 2025-05-23 | 176.15 | 178.99 | 175.84 | 178.06 | -1.023% | 16,875 | +12.732% |
| 2025-05-22 | 177.53 | 180.91 | 177.53 | 179.90 | +1.466% | 9,993 | +11.579% |
| 2025-05-21 | 180.03 | 181.70 | 176.88 | 177.30 | -2.801% | 26,050 | +13.215% |
| 2025-05-20 | 181.86 | 182.83 | 180.25 | 182.41 | +0.365% | 12,024 | +10.043% |
| 2025-05-19 | 179.93 | 182.19 | 179.93 | 181.75 | -1.058% | 13,718 | +10.445% |
| 2025-05-16 | 181.40 | 183.69 | 181.32 | 183.69 | +1.582% | 207,625 | +9.276% |
| 2025-05-15 | 180.23 | 181.18 | 180.11 | 180.83 | -0.605% | 19,137 | +11.005% |
| 2025-05-14 | 182.38 | 182.38 | 181.36 | 181.93 | -0.318% | 29,400 | +10.334% |
| 2025-05-13 | 180.97 | 183.04 | 180.53 | 182.51 | +1.434% | 20,116 | +9.983% |
| 2025-05-12 | 180.10 | 180.10 | 178.13 | 179.93 | +3.928% | 50,538 | +11.560% |
| 2025-05-09 | 173.95 | 174.95 | 172.31 | 173.13 | -0.063% | 19,764 | +15.942% |
| 2025-05-08 | 170.53 | 174.31 | 170.53 | 173.24 | +3.242% | 40,665 | +15.868% |
| 2025-05-07 | 166.97 | 167.96 | 165.74 | 167.80 | +1.439% | 11,587 | +19.625% |
| 2025-05-06 | 163.72 | 166.52 | 163.31 | 165.42 | -0.619% | 52,863 | +21.346% |
| 2025-05-05 | 165.69 | 168.12 | 165.69 | 166.45 | -0.810% | 26,306 | +20.595% |
| 2025-05-02 | 166.79 | 168.77 | 166.49 | 167.81 | +2.006% | 26,333 | +19.617% |
| 2025-05-01 | 166.46 | 167.12 | 164.51 | 164.51 | +0.920% | 43,688 | +22.017% |
| 2025-04-30 | 160.77 | 163.18 | 159.96 | 163.01 | -1.050% | 12,107 | +23.140% |
| 2025-04-29 | 162.98 | 165.25 | 162.98 | 164.74 | +0.942% | 30,250 | +21.847% |
| 2025-04-28 | 163.76 | 164.16 | 161.00 | 163.20 | +0.053% | 6,247 | +22.994% |
| 2025-04-25 | 160.52 | 163.15 | 160.23 | 163.12 | +1.314% | 14,271 | +23.060% |
| 2025-04-24 | 155.90 | 161.08 | 155.90 | 161.00 | +3.737% | 10,976 | +24.677% |
| 2025-04-23 | 156.47 | 159.37 | 154.69 | 155.20 | +3.048% | 32,092 | +29.336% |
| 2025-04-22 | 148.32 | 150.71 | 148.32 | 150.61 | +3.181% | 16,087 | +33.278% |
| 2025-04-21 | 148.65 | 148.65 | 144.53 | 145.97 | -2.949% | 47,899 | +37.517% |
| 2025-04-17 | 151.16 | 151.44 | 149.28 | 150.40 | -0.029% | 17,725 | +33.462% |
| 2025-04-16 | 151.11 | 153.01 | 149.54 | 150.45 | -2.034% | 75,659 | +33.424% |
| 2025-04-15 | 153.30 | 155.09 | 152.87 | 153.57 | 0.000% | 25,155 | +30.709% |