XETRA - Delayed Quote
EUR
State Street SPDR MSCI All Country World UCITS ETF (SPYY.DE)
286.40
-2.20
(-0.76%)
At close: 5:36:03 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
284.70 | 286.90 | 284.60 | 286.40 | 286.40 | 29,422 |
|
Nov 2, 2026
|
287.75 | 289.40 | 287.00 | 288.60 | 288.60 | 46,491 |
|
Oct 30, 2026
|
288.70 | 289.40 | 287.25 | 287.65 | 287.65 | 28,867 |
|
Oct 29, 2026
|
291.90 | 293.55 | 291.85 | 292.05 | 292.05 | 21,398 |
|
Oct 28, 2026
|
293.20 | 293.20 | 292.40 | 292.90 | 292.90 | 46,755 |
|
Oct 27, 2026
|
290.00 | 292.55 | 289.70 | 292.45 | 292.45 | 9,781 |
|
Oct 26, 2026
|
287.10 | 290.20 | 286.80 | 289.55 | 289.55 | 17,359 |
|
Oct 23, 2026
|
288.30 | 288.65 | 286.55 | 288.35 | 288.35 | 13,471 |
|
Oct 22, 2026
|
288.85 | 290.20 | 288.00 | 288.40 | 288.40 | 31,819 |
|
Oct 21, 2026
|
290.75 | 291.85 | 290.50 | 291.85 | 291.85 | 25,335 |
|
Oct 20, 2026
|
289.65 | 290.85 | 288.10 | 290.10 | 290.10 | 24,906 |
|
Oct 19, 2026
|
290.70 | 291.00 | 289.50 | 290.95 | 290.95 | 19,301 |
|
Oct 16, 2026
|
291.35 | 291.65 | 289.85 | 290.20 | 290.20 | 19,756 |
|
Oct 15, 2026
|
289.45 | 291.35 | 288.35 | 291.10 | 291.10 | 28,699 |
|
Oct 14, 2026
|
294.50 | 295.10 | 293.65 | 293.75 | 293.75 | 10,075 |
|
Oct 13, 2026
|
294.30 | 295.25 | 293.90 | 293.90 | 293.90 | 17,226 |
|
Oct 12, 2026
|
295.25 | 295.70 | 295.00 | 295.45 | 295.45 | 17,180 |
|
Oct 9, 2026
|
293.60 | 294.60 | 293.40 | 294.40 | 294.40 | 14,662 |
|
Oct 8, 2026
|
292.95 | 293.70 | 292.45 | 292.85 | 292.85 | 31,772 |
|
Oct 7, 2026
|
295.25 | 296.25 | 293.70 | 294.55 | 294.55 | 35,005 |
|
Oct 6, 2026
|
295.35 | 295.70 | 294.70 | 295.55 | 295.55 | 10,845 |
|
Oct 5, 2026
|
293.65 | 294.95 | 292.85 | 294.45 | 294.45 | 13,423 |
|
Oct 2, 2026
|
290.20 | 292.40 | 290.00 | 291.35 | 291.35 | 18,952 |
|
Oct 1, 2026
|
289.20 | 289.75 | 287.40 | 288.45 | 288.45 | 57,337 |
|
Sep 30, 2026
|
289.20 | 289.60 | 287.85 | 289.05 | 289.05 | 40,344 |
|
Sep 29, 2026
|
288.35 | 289.55 | 288.10 | 288.40 | 288.40 | 11,898 |
|
Sep 28, 2026
|
288.90 | 289.50 | 287.85 | 287.85 | 287.85 | 18,927 |
|
Sep 25, 2026
|
289.30 | 289.75 | 288.00 | 288.95 | 288.95 | 9,492 |
|
Sep 24, 2026
|
287.70 | 288.50 | 287.00 | 287.60 | 287.60 | 29,313 |
|
Sep 23, 2026
|
290.95 | 290.95 | 289.35 | 289.45 | 289.45 | 22,038 |
|
Sep 22, 2026
|
289.55 | 290.50 | 289.00 | 290.10 | 290.10 | 18,439 |
|
Sep 21, 2026
|
286.90 | 288.40 | 286.70 | 288.40 | 288.40 | 10,878 |
|
Sep 18, 2026
|
285.75 | 285.95 | 284.20 | 284.35 | 284.35 | 5,433 |
|
Sep 17, 2026
|
284.15 | 285.50 | 283.85 | 285.00 | 285.00 | 16,482 |
|
Sep 16, 2026
|
282.30 | 283.00 | 281.75 | 282.85 | 282.85 | 20,895 |
|
Sep 15, 2026
|
281.85 | 282.50 | 280.60 | 281.20 | 281.20 | 21,194 |
|
Sep 14, 2026
|
282.40 | 282.85 | 281.70 | 282.65 | 282.65 | 19,294 |
|
Sep 11, 2026
|
282.40 | 284.35 | 282.00 | 283.80 | 283.80 | 8,723 |
|
Sep 10, 2026
|
283.35 | 283.40 | 280.50 | 281.20 | 281.20 | 9,922 |
|
Sep 9, 2026
|
284.65 | 284.85 | 282.40 | 282.85 | 282.85 | 20,579 |
|
Sep 8, 2026
|
285.30 | 285.80 | 284.60 | 285.20 | 285.20 | 27,359 |
|
Sep 7, 2026
|
286.30 | 286.30 | 285.30 | 285.45 | 285.45 | 16,540 |
|
Sep 4, 2026
|
285.75 | 286.40 | 285.50 | 285.60 | 285.60 | 15,808 |
|
Sep 3, 2026
|
283.50 | 285.80 | 283.30 | 285.80 | 285.80 | 11,021 |
|
Sep 2, 2026
|
282.75 | 283.75 | 281.50 | 283.70 | 283.70 | 21,019 |
|
Sep 1, 2026
|
285.15 | 285.15 | 282.65 | 283.35 | 283.35 | 47,100 |
|
Aug 31, 2026
|
285.35 | 285.35 | 283.45 | 283.45 | 283.45 | 26,499 |
|
Aug 28, 2026
|
285.30 | 286.75 | 285.00 | 286.75 | 286.75 | 7,197 |
|
Aug 27, 2026
|
284.30 | 284.80 | 283.60 | 284.40 | 284.40 | 7,037 |
|
Aug 26, 2026
|
283.40 | 284.05 | 282.95 | 283.35 | 283.35 | 5,230 |
|
Aug 25, 2026
|
283.10 | 283.65 | 282.45 | 282.95 | 282.95 | 13,339 |
|
Aug 24, 2026
|
281.90 | 282.60 | 281.35 | 281.85 | 281.85 | 17,327 |
|
Aug 21, 2026
|
281.80 | 282.95 | 281.70 | 282.95 | 282.95 | 9,365 |
|
Aug 20, 2026
|
283.10 | 283.25 | 280.80 | 281.85 | 281.85 | 10,991 |
|
Aug 19, 2026
|
283.55 | 284.45 | 282.80 | 283.40 | 283.40 | 10,324 |
|
Aug 18, 2026
|
285.75 | 286.00 | 284.00 | 284.15 | 284.15 | 10,723 |
|
Aug 17, 2026
|
288.20 | 288.25 | 287.50 | 287.90 | 287.90 | 18,444 |
|
Aug 14, 2026
|
289.00 | 289.05 | 287.55 | 287.60 | 287.60 | 10,666 |
|
Aug 13, 2026
|
288.20 | 289.75 | 287.95 | 288.80 | 288.80 | 20,541 |
|
Aug 12, 2026
|
287.15 | 288.10 | 286.95 | 287.50 | 287.50 | 12,782 |
|
Aug 11, 2026
|
286.90 | 287.60 | 286.65 | 286.85 | 286.85 | 3,850 |
|
Aug 10, 2026
|
286.95 | 287.05 | 286.40 | 286.75 | 286.75 | 8,654 |
|
Aug 7, 2026
|
285.85 | 286.80 | 285.55 | 286.70 | 286.70 | 13,343 |
|
Aug 6, 2026
|
285.70 | 286.35 | 285.00 | 285.80 | 285.80 | 5,233 |
|
Aug 5, 2026
|
287.05 | 287.70 | 286.05 | 286.15 | 286.15 | 11,249 |
|
Aug 4, 2026
|
282.85 | 285.30 | 282.10 | 285.20 | 285.20 | 10,583 |
|
Aug 3, 2026
|
279.95 | 281.10 | 278.80 | 281.10 | 281.10 | 25,734 |
|
Jul 31, 2026
|
278.90 | 279.75 | 276.65 | 277.50 | 277.50 | 33,073 |
|
Jul 30, 2026
|
274.60 | 276.55 | 274.00 | 275.70 | 275.70 | 14,135 |
|
Jul 29, 2026
|
278.75 | 279.05 | 276.00 | 276.55 | 276.55 | 7,539 |
|
Jul 28, 2026
|
277.90 | 278.80 | 277.20 | 278.80 | 278.80 | 7,263 |
|
Jul 27, 2026
|
280.90 | 281.30 | 278.15 | 278.15 | 278.15 | 6,275 |
|
Jul 24, 2026
|
278.25 | 279.90 | 278.10 | 279.65 | 279.65 | 7,570 |
|
Jul 23, 2026
|
280.40 | 280.95 | 277.70 | 278.20 | 278.20 | 14,622 |
|
Jul 22, 2026
|
280.10 | 281.65 | 280.00 | 281.60 | 281.60 | 15,676 |
|
Jul 21, 2026
|
280.25 | 281.25 | 279.65 | 281.25 | 281.25 | 8,026 |
|
Jul 20, 2026
|
278.20 | 280.40 | 278.00 | 279.45 | 279.45 | 10,779 |
|
Jul 17, 2026
|
277.60 | 278.85 | 276.65 | 278.40 | 278.40 | 22,775 |
|
Jul 16, 2026
|
281.65 | 281.75 | 280.15 | 281.75 | 281.75 | 19,509 |
|
Jul 15, 2026
|
283.05 | 283.25 | 281.90 | 282.20 | 282.20 | 22,153 |
|
Jul 14, 2026
|
281.25 | 282.20 | 280.65 | 281.95 | 281.95 | 23,639 |
|
Jul 13, 2026
|
281.70 | 282.40 | 281.20 | 282.30 | 282.30 | 15,381 |
|
Jul 10, 2026
|
281.95 | 283.20 | 281.50 | 282.75 | 282.75 | 9,649 |
|
Jul 9, 2026
|
280.60 | 281.95 | 280.00 | 281.95 | 281.95 | 6,791 |
|
Jul 8, 2026
|
280.45 | 280.75 | 277.75 | 278.85 | 278.85 | 17,964 |
|
Jul 7, 2026
|
282.30 | 282.55 | 280.35 | 280.55 | 280.55 | 25,104 |
|
Jul 6, 2026
|
282.60 | 283.70 | 282.25 | 283.60 | 283.60 | 16,161 |
|
Jul 3, 2026
|
282.10 | 282.50 | 281.45 | 282.45 | 282.45 | 4,743 |
|
Jul 2, 2026
|
280.25 | 282.60 | 279.95 | 280.70 | 280.70 | 16,011 |
|
Jul 1, 2026
|
280.80 | 282.60 | 280.30 | 282.55 | 282.55 | 23,348 |
|
Jun 30, 2026
|
280.55 | 281.60 | 280.20 | 281.40 | 281.40 | 10,570 |
|
Jun 29, 2026
|
278.15 | 279.55 | 276.80 | 278.35 | 278.35 | 25,465 |
|
Jun 26, 2026
|
277.55 | 278.35 | 275.30 | 278.35 | 278.35 | 14,386 |
|
Jun 25, 2026
|
281.05 | 281.85 | 278.30 | 279.45 | 279.45 | 13,747 |
|
Jun 24, 2026
|
279.40 | 280.90 | 279.10 | 280.65 | 280.65 | 35,160 |
|
Jun 23, 2026
|
278.25 | 280.35 | 277.20 | 279.00 | 279.00 | 29,939 |
|
Jun 22, 2026
|
282.30 | 284.35 | 281.90 | 282.70 | 282.70 | 56,199 |
|
Jun 19, 2026
|
281.70 | 282.00 | 280.85 | 281.55 | 281.55 | 15,312 |
|
Jun 18, 2026
|
280.90 | 282.30 | 280.70 | 281.40 | 281.40 | 9,799 |
|
Jun 17, 2026
|
279.60 | 280.15 | 279.00 | 280.00 | 280.00 | 10,308 |
|
Jun 16, 2026
|
280.05 | 280.40 | 279.15 | 279.35 | 279.35 | 11,502 |
|
Jun 15, 2026
|
279.10 | 279.95 | 278.60 | 279.90 | 279.90 | 37,539 |
|
Jun 12, 2026
|
273.60 | 276.60 | 273.60 | 276.35 | 276.35 | 18,362 |
|
Jun 11, 2026
|
270.85 | 272.35 | 270.30 | 271.40 | 271.40 | 29,444 |
|
Jun 10, 2026
|
272.15 | 273.20 | 269.70 | 270.75 | 270.75 | 35,817 |
|
Jun 9, 2026
|
275.45 | 276.45 | 270.95 | 271.30 | 271.30 | 21,841 |
|
Jun 8, 2026
|
273.35 | 275.80 | 273.05 | 274.90 | 274.90 | 19,695 |
|
Jun 5, 2026
|
276.85 | 277.65 | 276.15 | 276.25 | 276.25 | 18,478 |
|
Jun 4, 2026
|
277.90 | 278.60 | 276.25 | 278.60 | 278.60 | 17,707 |
|
Jun 3, 2026
|
280.65 | 280.90 | 278.90 | 279.20 | 279.20 | 55,857 |
|
Jun 2, 2026
|
278.95 | 280.30 | 278.40 | 280.30 | 280.30 | 28,203 |
|
Jun 1, 2026
|
278.80 | 279.20 | 277.60 | 278.80 | 278.80 | 20,455 |
|
May 29, 2026
|
277.90 | 278.40 | 277.25 | 277.45 | 277.45 | 32,760 |
|
May 28, 2026
|
275.90 | 276.90 | 275.15 | 276.80 | 276.80 | 18,211 |
|
May 27, 2026
|
276.45 | 277.40 | 275.65 | 276.05 | 276.05 | 14,288 |
|
May 26, 2026
|
276.45 | 277.10 | 275.80 | 276.55 | 276.55 | 19,521 |
|
May 25, 2026
|
276.65 | 277.25 | 276.15 | 277.00 | 277.00 | 30,491 |
|
May 22, 2026
|
274.15 | 275.10 | 273.65 | 275.10 | 275.10 | 10,019 |
|
May 21, 2026
|
271.85 | 272.85 | 271.30 | 272.15 | 272.15 | 28,007 |
|
May 20, 2026
|
269.45 | 272.00 | 269.40 | 271.75 | 271.75 | 22,954 |
|
May 19, 2026
|
269.85 | 270.75 | 268.45 | 269.00 | 269.00 | 22,192 |
|
May 18, 2026
|
269.00 | 271.10 | 268.60 | 269.60 | 269.60 | 19,584 |
|
May 15, 2026
|
272.10 | 272.20 | 270.00 | 271.05 | 271.05 | 17,129 |
|
May 14, 2026
|
271.45 | 273.95 | 271.40 | 273.85 | 273.85 | 16,326 |
|
May 13, 2026
|
270.10 | 270.75 | 269.00 | 270.50 | 270.50 | 19,418 |
|
May 12, 2026
|
267.90 | 268.55 | 266.75 | 266.95 | 266.95 | 15,303 |
|
May 11, 2026
|
268.75 | 269.80 | 268.35 | 269.75 | 269.75 | 31,245 |
|
May 8, 2026
|
268.35 | 268.90 | 268.00 | 268.90 | 268.90 | 8,982 |
|
May 7, 2026
|
269.95 | 270.20 | 268.75 | 268.85 | 268.85 | 16,837 |
|
May 6, 2026
|
266.75 | 268.95 | 266.65 | 268.85 | 268.85 | 24,404 |
|
May 5, 2026
|
264.10 | 265.45 | 264.05 | 265.40 | 265.40 | 16,680 |
|
May 4, 2026
|
264.40 | 264.80 | 262.80 | 263.20 | 263.20 | 19,547 |
|
Apr 30, 2026
|
260.50 | 262.65 | 260.45 | 261.90 | 261.90 | 12,414 |
|
Apr 29, 2026
|
261.60 | 261.65 | 260.25 | 260.45 | 260.45 | 12,898 |
|
Apr 28, 2026
|
262.15 | 262.35 | 260.05 | 260.15 | 260.15 | 11,600 |
|
Apr 27, 2026
|
261.80 | 262.10 | 261.10 | 261.30 | 261.30 | 18,008 |
|
Apr 24, 2026
|
261.50 | 262.15 | 260.65 | 261.65 | 261.65 | 15,831 |
|
Apr 23, 2026
|
260.55 | 261.75 | 260.00 | 261.70 | 261.70 | 15,705 |
|
Apr 22, 2026
|
260.65 | 261.20 | 259.90 | 261.05 | 261.05 | 13,460 |
|
Apr 21, 2026
|
260.95 | 261.85 | 259.65 | 259.75 | 259.75 | 27,069 |
|
Apr 20, 2026
|
259.95 | 260.80 | 259.35 | 260.15 | 260.15 | 14,862 |
|
Apr 17, 2026
|
258.05 | 261.45 | 257.85 | 261.45 | 261.45 | 61,806 |
|
Apr 16, 2026
|
258.00 | 258.30 | 257.35 | 258.10 | 258.10 | 22,332 |
|
Apr 15, 2026
|
256.05 | 256.65 | 255.70 | 256.55 | 256.55 | 12,809 |
|
Apr 14, 2026
|
253.80 | 255.65 | 253.65 | 255.65 | 255.65 | 42,125 |
|
Apr 13, 2026
|
251.25 | 252.75 | 250.80 | 252.45 | 252.45 | 11,654 |
|
Apr 10, 2026
|
252.80 | 253.30 | 252.60 | 252.70 | 252.70 | 13,222 |
|
Apr 9, 2026
|
251.60 | 252.05 | 250.75 | 252.05 | 252.05 | 14,676 |
|
Apr 8, 2026
|
252.20 | 253.00 | 250.70 | 251.80 | 251.80 | 27,940 |
|
Apr 7, 2026
|
246.75 | 248.80 | 244.00 | 244.55 | 244.55 | 29,695 |
|
Apr 2, 2026
|
243.20 | 246.85 | 242.30 | 246.05 | 246.05 | 95,804 |
|
Apr 1, 2026
|
246.15 | 246.30 | 244.65 | 246.25 | 246.25 | 60,019 |
|
Mar 31, 2026
|
240.20 | 241.50 | 239.60 | 241.00 | 241.00 | 12,577 |
|
Mar 30, 2026
|
239.30 | 241.45 | 239.10 | 241.30 | 241.30 | 13,332 |
|
Mar 27, 2026
|
242.75 | 242.75 | 239.25 | 239.75 | 239.75 | 58,255 |
|
Mar 26, 2026
|
244.70 | 244.80 | 243.00 | 243.10 | 243.10 | 9,908 |
|
Mar 25, 2026
|
245.75 | 246.45 | 244.55 | 246.10 | 246.10 | 23,952 |
|
Mar 24, 2026
|
243.95 | 244.40 | 241.80 | 243.65 | 243.65 | 35,172 |
|
Mar 23, 2026
|
239.10 | 247.45 | 238.85 | 243.65 | 243.65 | 33,085 |
|
Mar 20, 2026
|
246.10 | 246.35 | 242.60 | 242.60 | 242.60 | 25,686 |
|
Mar 19, 2026
|
247.90 | 248.25 | 244.80 | 245.35 | 245.35 | 24,264 |
|
Mar 18, 2026
|
252.60 | 252.85 | 249.30 | 249.45 | 249.45 | 8,874 |
|
Mar 17, 2026
|
250.10 | 252.15 | 249.50 | 251.25 | 251.25 | 4,526 |
|
Mar 16, 2026
|
250.25 | 251.40 | 249.20 | 250.45 | 250.45 | 21,999 |
|
Mar 13, 2026
|
248.75 | 251.45 | 248.60 | 249.40 | 249.40 | 6,917 |
|
Mar 12, 2026
|
251.25 | 251.40 | 248.80 | 249.85 | 249.85 | 22,362 |
|
Mar 11, 2026
|
251.45 | 252.25 | 250.65 | 251.60 | 251.60 | 12,455 |
|
Mar 10, 2026
|
251.65 | 252.70 | 250.35 | 252.35 | 252.35 | 12,698 |
|
Mar 9, 2026
|
245.90 | 248.85 | 245.60 | 248.70 | 248.70 | 21,200 |
|
Mar 5, 2026
|
253.50 | 254.60 | 251.70 | 252.20 | 252.20 | 10,472 |
|
Mar 4, 2026
|
251.10 | 254.20 | 250.90 | 253.80 | 253.80 | 28,806 |
|
Mar 3, 2026
|
252.70 | 252.80 | 249.00 | 251.05 | 251.05 | 93,116 |
|
Mar 2, 2026
|
252.45 | 255.45 | 251.90 | 255.00 | 255.00 | 36,771 |
|
Feb 27, 2026
|
255.60 | 256.10 | 253.50 | 254.60 | 254.60 | 16,131 |
|
Feb 26, 2026
|
256.65 | 257.25 | 254.35 | 255.65 | 255.65 | 22,824 |
|
Feb 25, 2026
|
255.45 | 256.65 | 255.40 | 256.40 | 256.40 | 15,534 |
|
Feb 24, 2026
|
253.30 | 254.85 | 252.90 | 254.35 | 254.35 | 35,850 |
|
Feb 23, 2026
|
253.50 | 255.25 | 252.30 | 253.00 | 253.00 | 19,190 |
|
Feb 20, 2026
|
254.40 | 255.10 | 252.90 | 254.90 | 254.90 | 16,140 |
|
Feb 19, 2026
|
253.85 | 254.15 | 252.65 | 253.60 | 253.60 | 19,340 |
|
Feb 18, 2026
|
252.35 | 254.05 | 252.05 | 254.05 | 254.05 | 13,958 |
|
Feb 17, 2026
|
250.85 | 251.55 | 249.50 | 251.15 | 251.15 | 12,840 |
|
Feb 16, 2026
|
251.20 | 251.70 | 250.45 | 250.70 | 250.70 | 25,091 |
|
Feb 13, 2026
|
250.35 | 251.20 | 248.95 | 250.90 | 250.90 | 24,353 |
|
Feb 12, 2026
|
254.45 | 254.60 | 250.90 | 251.30 | 251.30 | 14,155 |
|
Feb 11, 2026
|
253.20 | 255.00 | 252.30 | 253.40 | 253.40 | 14,952 |
|
Feb 10, 2026
|
252.55 | 253.70 | 252.45 | 253.20 | 253.20 | 16,678 |
|
Feb 9, 2026
|
252.05 | 252.75 | 250.20 | 252.75 | 252.75 | 45,459 |
|
Feb 6, 2026
|
247.75 | 251.40 | 247.70 | 251.40 | 251.40 | 19,958 |
|
Feb 5, 2026
|
250.85 | 251.15 | 247.40 | 248.95 | 248.95 | 44,506 |
|
Feb 4, 2026
|
251.75 | 252.70 | 251.00 | 251.15 | 251.15 | 46,819 |
|
Feb 3, 2026
|
253.75 | 254.10 | 251.70 | 251.95 | 251.95 | 20,747 |
|
Feb 2, 2026
|
247.90 | 252.65 | 247.90 | 252.60 | 252.60 | 29,671 |
|
Jan 30, 2026
|
248.70 | 250.85 | 248.50 | 250.40 | 250.40 | 23,604 |
|
Jan 29, 2026
|
250.90 | 251.75 | 247.80 | 248.75 | 248.75 | 24,380 |
|
Jan 28, 2026
|
251.15 | 251.20 | 250.35 | 250.75 | 250.75 | 7,669 |
|
Jan 27, 2026
|
251.35 | 251.60 | 250.00 | 250.30 | 250.30 | 25,233 |
|
Jan 26, 2026
|
249.95 | 250.70 | 248.80 | 250.40 | 250.40 | 11,120 |
|
Jan 23, 2026
|
251.80 | 251.80 | 250.75 | 251.30 | 251.30 | 15,521 |
|
Jan 22, 2026
|
251.90 | 252.70 | 251.20 | 251.75 | 251.75 | 25,501 |
|
Jan 21, 2026
|
248.80 | 250.75 | 247.30 | 250.05 | 250.05 | 15,084 |
|
Jan 20, 2026
|
249.80 | 249.85 | 247.75 | 249.70 | 249.70 | 63,981 |
|
Jan 19, 2026
|
252.35 | 253.00 | 251.60 | 251.95 | 251.95 | 50,818 |
|
Jan 16, 2026
|
255.50 | 255.55 | 254.25 | 255.20 | 255.20 | 27,074 |
|
Jan 15, 2026
|
254.15 | 255.90 | 254.10 | 255.75 | 255.75 | 21,677 |
|
Jan 14, 2026
|
253.85 | 254.10 | 252.05 | 252.60 | 252.60 | 19,370 |
|
Jan 13, 2026
|
253.80 | 254.35 | 253.25 | 254.05 | 254.05 | 18,797 |
|
Jan 12, 2026
|
252.15 | 253.75 | 251.55 | 253.65 | 253.65 | 27,731 |
|
Jan 9, 2026
|
251.80 | 253.65 | 251.75 | 253.45 | 253.45 | 17,872 |
|
Jan 8, 2026
|
250.85 | 251.50 | 250.60 | 251.35 | 251.35 | 62,048 |
|
Jan 7, 2026
|
252.00 | 252.10 | 251.30 | 251.90 | 251.90 | 37,235 |
|
Jan 6, 2026
|
250.35 | 251.85 | 249.85 | 251.35 | 251.35 | 20,404 |
|
Jan 5, 2026
|
249.20 | 250.50 | 249.20 | 250.35 | 250.35 | 22,508 |
|
Jan 2, 2026
|
247.90 | 248.60 | 246.45 | 247.00 | 247.00 | 33,923 |
|
Dec 30, 2025
|
246.90 | 247.55 | 246.85 | 247.55 | 247.55 | 8,706 |
|
Dec 29, 2025
|
246.95 | 247.30 | 246.35 | 246.95 | 246.95 | 21,175 |
|
Dec 23, 2025
|
245.80 | 246.45 | 245.40 | 246.35 | 246.35 | 12,522 |
|
Dec 22, 2025
|
245.75 | 245.90 | 245.05 | 245.90 | 245.90 | 9,867 |
|
Dec 19, 2025
|
243.95 | 245.35 | 243.50 | 245.20 | 245.20 | 14,654 |
|
Dec 18, 2025
|
241.50 | 244.25 | 241.50 | 244.05 | 244.05 | 18,393 |
|
Dec 17, 2025
|
243.85 | 244.40 | 241.35 | 241.35 | 241.35 | 43,781 |
|
Dec 16, 2025
|
242.55 | 243.30 | 241.75 | 242.10 | 242.10 | 20,896 |
|
Dec 15, 2025
|
245.00 | 245.60 | 243.50 | 244.05 | 244.05 | 41,085 |
|
Dec 12, 2025
|
246.80 | 247.05 | 243.50 | 243.70 | 243.70 | 17,523 |
|
Dec 11, 2025
|
244.70 | 245.80 | 244.45 | 245.20 | 245.20 | 24,069 |
|
Dec 10, 2025
|
246.10 | 246.45 | 245.65 | 246.25 | 246.25 | 13,528 |
|
Dec 9, 2025
|
246.70 | 246.95 | 245.90 | 246.80 | 246.80 | 28,215 |
|
Dec 8, 2025
|
247.00 | 247.25 | 246.30 | 246.60 | 246.60 | 16,611 |
|
Dec 5, 2025
|
246.85 | 247.75 | 246.45 | 247.10 | 247.10 | 15,146 |
|
Dec 4, 2025
|
245.85 | 246.30 | 245.35 | 246.05 | 246.05 | 13,323 |
|
Dec 3, 2025
|
245.55 | 245.75 | 244.20 | 245.25 | 245.25 | 17,702 |
|
Dec 2, 2025
|
245.05 | 246.40 | 244.90 | 245.35 | 245.35 | 6,916 |
|
Dec 1, 2025
|
244.85 | 245.40 | 243.95 | 245.30 | 245.30 | 40,419 |
|
Nov 28, 2025
|
246.00 | 246.65 | 245.90 | 246.40 | 246.40 | 30,051 |
|
Nov 27, 2025
|
245.50 | 245.85 | 245.30 | 245.35 | 245.35 | 6,396 |
|
Nov 26, 2025
|
244.80 | 245.70 | 244.25 | 245.60 | 245.60 | 10,173 |
|
Nov 25, 2025
|
242.65 | 242.70 | 240.90 | 242.70 | 242.70 | 15,137 |
|
Nov 24, 2025
|
240.90 | 242.55 | 239.65 | 242.30 | 242.30 | 30,829 |
|
Nov 21, 2025
|
237.90 | 239.45 | 236.80 | 239.45 | 239.45 | 24,406 |
|
Nov 20, 2025
|
243.85 | 245.05 | 241.95 | 241.95 | 241.95 | 27,009 |
|
Nov 19, 2025
|
239.70 | 242.15 | 239.40 | 240.45 | 240.45 | 21,648 |
|
Nov 18, 2025
|
240.00 | 240.90 | 238.15 | 240.00 | 240.00 | 21,223 |
|
Nov 17, 2025
|
244.85 | 244.95 | 242.45 | 243.15 | 243.15 | 22,672 |
|
Nov 14, 2025
|
243.00 | 244.55 | 240.50 | 244.25 | 244.25 | 20,671 |
|
Nov 13, 2025
|
248.15 | 248.30 | 244.50 | 244.50 | 244.50 | 18,303 |
|
Nov 12, 2025
|
248.45 | 249.00 | 247.35 | 247.75 | 247.75 | 12,871 |
|
Nov 11, 2025
|
247.00 | 247.15 | 246.15 | 246.55 | 246.55 | 16,196 |
|
Nov 10, 2025
|
245.40 | 246.60 | 245.20 | 245.65 | 245.65 | 21,128 |
|
Nov 7, 2025
|
244.70 | 244.70 | 240.70 | 240.80 | 240.80 | 16,836 |
|
Nov 6, 2025
|
246.25 | 247.10 | 243.80 | 243.80 | 243.80 | 19,140 |
|
Nov 5, 2025
|
245.35 | 247.45 | 245.30 | 247.45 | 247.45 | 11,437 |
|
Nov 4, 2025
|
245.85 | 247.55 | 245.10 | 247.10 | 247.10 | 47,833 |
|
Nov 3, 2025
|
248.00 | 249.35 | 247.65 | 248.10 | 248.10 | 21,865 |
