NYSEArca - Delayed Quote
USD
State Street SPDR S&P Software & Services ETF (XSW)
202.67
-1.18
(-0.58%)
At close: November 6 at 4:00:00 PM EST
Trade XSW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 6, 2026
|
203.19 | 203.84 | 200.09 | 202.67 | 202.67 | 41,800 |
|
Nov 5, 2026
|
211.65 | 211.65 | 203.30 | 203.85 | 203.85 | 70,100 |
|
Nov 4, 2026
|
208.97 | 213.96 | 208.97 | 211.00 | 211.00 | 74,100 |
|
Nov 3, 2026
|
205.79 | 209.04 | 203.62 | 207.91 | 207.91 | 31,900 |
|
Nov 2, 2026
|
210.72 | 212.10 | 207.24 | 207.72 | 207.72 | 58,700 |
|
Oct 30, 2026
|
210.41 | 211.62 | 207.47 | 209.60 | 209.60 | 130,000 |
|
Oct 29, 2026
|
210.17 | 213.45 | 207.39 | 212.53 | 212.53 | 64,600 |
|
Oct 28, 2026
|
213.40 | 217.30 | 213.32 | 215.18 | 215.18 | 108,800 |
|
Oct 27, 2026
|
216.05 | 216.23 | 213.75 | 214.89 | 214.89 | 170,200 |
|
Oct 26, 2026
|
214.99 | 217.49 | 214.48 | 216.15 | 216.15 | 96,400 |
|
Oct 23, 2026
|
212.21 | 216.22 | 211.69 | 215.42 | 215.42 | 39,800 |
|
Oct 22, 2026
|
210.33 | 214.11 | 210.33 | 213.56 | 213.56 | 79,600 |
|
Oct 21, 2026
|
207.88 | 211.37 | 207.23 | 210.88 | 210.88 | 88,000 |
|
Oct 20, 2026
|
201.93 | 207.45 | 201.93 | 206.82 | 206.82 | 29,100 |
|
Oct 19, 2026
|
198.82 | 201.66 | 197.77 | 201.00 | 201.00 | 19,700 |
|
Oct 16, 2026
|
206.43 | 207.61 | 196.70 | 198.17 | 198.17 | 180,600 |
|
Oct 15, 2026
|
196.31 | 205.68 | 196.31 | 205.52 | 205.52 | 51,500 |
|
Oct 14, 2026
|
200.52 | 202.73 | 197.06 | 197.92 | 197.92 | 29,700 |
|
Oct 13, 2026
|
202.80 | 206.35 | 202.80 | 203.42 | 203.42 | 58,900 |
|
Oct 12, 2026
|
205.98 | 207.25 | 203.27 | 203.31 | 203.31 | 25,800 |
|
Oct 9, 2026
|
202.94 | 204.81 | 202.94 | 204.65 | 204.65 | 125,500 |
|
Oct 8, 2026
|
200.47 | 202.10 | 198.44 | 201.78 | 201.78 | 49,100 |
|
Oct 7, 2026
|
199.68 | 200.88 | 198.70 | 199.92 | 199.92 | 53,400 |
|
Oct 6, 2026
|
203.24 | 204.10 | 200.65 | 201.27 | 201.27 | 15,100 |
|
Oct 5, 2026
|
199.81 | 201.82 | 199.00 | 201.33 | 201.33 | 81,000 |
|
Oct 2, 2026
|
201.39 | 201.72 | 197.65 | 197.93 | 197.93 | 57,000 |
|
Oct 1, 2026
|
198.28 | 200.34 | 195.90 | 199.58 | 199.58 | 53,400 |
|
Sep 30, 2026
|
193.24 | 196.14 | 192.41 | 194.54 | 194.54 | 37,500 |
|
Sep 29, 2026
|
192.70 | 192.73 | 190.19 | 192.29 | 192.29 | 58,900 |
|
Sep 28, 2026
|
193.30 | 194.37 | 189.73 | 192.77 | 192.77 | 97,500 |
|
Sep 25, 2026
|
199.37 | 199.37 | 195.64 | 195.64 | 195.64 | 34,500 |
|
Sep 24, 2026
|
200.12 | 200.87 | 198.56 | 199.04 | 199.04 | 56,300 |
|
Sep 23, 2026
|
201.21 | 202.30 | 199.59 | 200.84 | 200.84 | 24,200 |
|
Sep 22, 2026
|
203.68 | 203.68 | 198.39 | 200.87 | 200.87 | 19,800 |
|
Sep 21, 2026
|
199.43 | 201.87 | 199.31 | 201.68 | 201.68 | 27,200 |
|
Sep 18, 2026
|
200.27 | 200.27 | 196.61 | 197.13 | 197.13 | 21,100 |
|
Sep 17, 2026
|
199.41 | 201.19 | 199.41 | 199.78 | 199.78 | 25,000 |
|
Sep 16, 2026
|
200.44 | 201.07 | 198.13 | 199.09 | 199.09 | 26,300 |
|
Sep 15, 2026
|
201.82 | 203.89 | 200.39 | 201.54 | 201.54 | 145,300 |
|
Sep 14, 2026
|
197.49 | 204.70 | 197.49 | 204.08 | 204.08 | 30,300 |
|
Sep 11, 2026
|
194.89 | 195.98 | 194.50 | 195.34 | 195.34 | 15,100 |
|
Sep 10, 2026
|
192.63 | 195.49 | 192.55 | 193.45 | 193.45 | 23,400 |
|
Sep 9, 2026
|
197.23 | 197.23 | 194.06 | 194.30 | 194.30 | 42,000 |
|
Sep 8, 2026
|
201.68 | 201.68 | 196.62 | 197.88 | 197.88 | 77,800 |
|
Sep 4, 2026
|
204.76 | 204.76 | 201.14 | 202.99 | 202.99 | 72,500 |
|
Sep 3, 2026
|
205.33 | 208.35 | 205.33 | 207.77 | 207.77 | 29,500 |
|
Sep 2, 2026
|
202.52 | 203.62 | 200.48 | 201.95 | 201.95 | 35,300 |
|
Sep 1, 2026
|
208.27 | 208.27 | 202.84 | 203.49 | 203.49 | 73,200 |
|
Aug 31, 2026
|
208.38 | 210.14 | 207.39 | 209.86 | 209.86 | 70,600 |
|
Aug 28, 2026
|
209.81 | 211.34 | 208.67 | 209.20 | 209.20 | 56,400 |
|
Aug 27, 2026
|
203.90 | 210.50 | 203.90 | 210.31 | 210.31 | 108,500 |
|
Aug 26, 2026
|
197.83 | 200.46 | 196.18 | 199.87 | 199.87 | 10,300 |
|
Aug 25, 2026
|
200.59 | 201.34 | 199.23 | 200.43 | 200.43 | 41,100 |
|
Aug 24, 2026
|
201.07 | 202.71 | 201.07 | 201.34 | 201.34 | 95,700 |
|
Aug 21, 2026
|
200.11 | 202.07 | 198.53 | 201.83 | 201.83 | 31,700 |
|
Aug 20, 2026
|
200.02 | 201.16 | 198.64 | 199.65 | 199.65 | 24,500 |
|
Aug 19, 2026
|
197.62 | 201.97 | 196.52 | 200.17 | 200.17 | 33,800 |
|
Aug 18, 2026
|
195.75 | 199.05 | 195.75 | 197.04 | 197.04 | 25,400 |
|
Aug 17, 2026
|
198.47 | 198.47 | 195.72 | 195.78 | 195.78 | 29,000 |
|
Aug 14, 2026
|
203.91 | 204.18 | 199.69 | 200.35 | 200.35 | 28,200 |
|
Aug 13, 2026
|
196.77 | 204.27 | 195.10 | 204.19 | 204.19 | 60,000 |
|
Aug 12, 2026
|
196.35 | 196.43 | 193.54 | 195.54 | 195.54 | 31,800 |
|
Aug 11, 2026
|
197.52 | 199.22 | 195.75 | 197.23 | 197.23 | 60,100 |
|
Aug 10, 2026
|
194.74 | 198.11 | 194.10 | 197.22 | 197.22 | 65,400 |
|
Aug 7, 2026
|
193.44 | 196.40 | 193.44 | 195.76 | 195.76 | 90,700 |
|
Aug 6, 2026
|
188.58 | 190.89 | 188.53 | 190.57 | 190.57 | 39,400 |
|
Aug 5, 2026
|
195.29 | 196.15 | 192.71 | 193.53 | 193.53 | 67,300 |
|
Aug 4, 2026
|
186.70 | 193.76 | 186.70 | 193.19 | 193.19 | 116,000 |
|
Aug 3, 2026
|
185.59 | 189.23 | 185.59 | 188.08 | 188.08 | 82,700 |
|
Jul 31, 2026
|
180.46 | 182.84 | 179.44 | 182.74 | 182.74 | 49,700 |
|
Jul 30, 2026
|
181.23 | 181.65 | 177.69 | 181.65 | 181.65 | 42,300 |
|
Jul 29, 2026
|
179.81 | 185.52 | 179.81 | 182.57 | 182.57 | 49,900 |
|
Jul 28, 2026
|
177.12 | 182.09 | 176.38 | 180.12 | 180.12 | 21,400 |
|
Jul 27, 2026
|
172.98 | 177.93 | 172.98 | 176.41 | 176.41 | 85,200 |
|
Jul 24, 2026
|
167.39 | 170.45 | 167.39 | 169.53 | 169.53 | 102,200 |
|
Jul 23, 2026
|
168.82 | 169.56 | 165.45 | 166.16 | 166.16 | 28,900 |
|
Jul 22, 2026
|
175.54 | 175.54 | 168.32 | 169.04 | 169.04 | 28,800 |
|
Jul 21, 2026
|
177.65 | 178.93 | 175.33 | 176.09 | 176.09 | 21,700 |
|
Jul 20, 2026
|
176.24 | 180.85 | 175.87 | 178.55 | 178.55 | 77,800 |
|
Jul 17, 2026
|
175.25 | 179.06 | 175.25 | 177.45 | 177.45 | 43,600 |
|
Jul 16, 2026
|
179.50 | 180.34 | 177.03 | 178.98 | 178.98 | 14,400 |
|
Jul 15, 2026
|
180.72 | 182.24 | 178.16 | 178.60 | 178.60 | 36,300 |
|
Jul 14, 2026
|
174.93 | 179.96 | 173.64 | 178.32 | 178.32 | 17,700 |
|
Jul 13, 2026
|
176.87 | 180.06 | 176.87 | 178.62 | 178.62 | 21,600 |
|
Jul 10, 2026
|
181.58 | 181.58 | 176.69 | 177.05 | 177.05 | 16,200 |
|
Jul 9, 2026
|
174.46 | 179.40 | 171.47 | 179.40 | 179.40 | 151,700 |
|
Jul 8, 2026
|
176.08 | 177.02 | 173.96 | 176.04 | 176.04 | 38,100 |
|
Jul 7, 2026
|
181.59 | 182.45 | 179.00 | 179.07 | 179.07 | 52,400 |
|
Jul 6, 2026
|
175.54 | 181.33 | 175.29 | 179.74 | 179.74 | 55,400 |
|
Jul 2, 2026
|
177.10 | 179.70 | 176.45 | 176.45 | 176.45 | 24,000 |
|
Jul 1, 2026
|
172.92 | 179.77 | 172.92 | 176.76 | 176.76 | 34,600 |
|
Jun 30, 2026
|
169.42 | 172.05 | 169.09 | 171.81 | 171.81 | 11,700 |
|
Jun 29, 2026
|
170.72 | 171.93 | 169.51 | 170.43 | 170.43 | 32,900 |
|
Jun 26, 2026
|
159.14 | 168.26 | 159.14 | 167.56 | 167.56 | 63,300 |
|
Jun 25, 2026
|
161.71 | 161.81 | 159.24 | 159.67 | 159.67 | 39,900 |
|
Jun 24, 2026
|
163.04 | 164.12 | 161.18 | 162.00 | 162.00 | 29,400 |
|
Jun 23, 2026
|
158.27 | 162.72 | 158.27 | 161.53 | 161.53 | 31,600 |
|
Jun 22, 2026
|
161.74 | 165.66 | 158.05 | 160.15 | 160.15 | 61,400 |
|
Jun 18, 2026
|
163.19 | 163.32 | 159.16 | 162.54 | 162.54 | 24,700 |
|
Jun 17, 2026
|
166.29 | 167.87 | 162.29 | 162.29 | 162.29 | 48,200 |
|
Jun 16, 2026
|
167.34 | 170.40 | 166.54 | 166.92 | 166.92 | 17,700 |
|
Jun 15, 2026
|
169.85 | 170.21 | 167.31 | 167.70 | 167.70 | 48,700 |
|
Jun 12, 2026
|
165.25 | 167.37 | 161.88 | 166.16 | 166.16 | 19,700 |
|
Jun 11, 2026
|
162.81 | 165.12 | 160.61 | 164.97 | 164.97 | 42,100 |
|
Jun 10, 2026
|
163.20 | 167.62 | 162.63 | 163.57 | 163.57 | 36,500 |
|
Jun 9, 2026
|
168.73 | 170.78 | 160.64 | 165.73 | 165.73 | 55,300 |
|
Jun 8, 2026
|
168.97 | 170.26 | 167.61 | 169.04 | 169.04 | 46,100 |
|
Jun 5, 2026
|
174.03 | 174.15 | 166.39 | 168.21 | 168.21 | 112,300 |
|
Jun 4, 2026
|
175.21 | 178.16 | 174.04 | 175.38 | 175.38 | 53,000 |
|
Jun 3, 2026
|
181.54 | 181.54 | 174.43 | 175.20 | 175.20 | 69,300 |
|
Jun 2, 2026
|
182.71 | 183.69 | 180.43 | 182.85 | 182.85 | 154,400 |
|
Jun 1, 2026
|
179.56 | 187.79 | 178.87 | 187.59 | 187.59 | 138,300 |
|
May 29, 2026
|
170.50 | 177.29 | 170.50 | 177.29 | 177.29 | 114,200 |
|
May 28, 2026
|
166.03 | 170.21 | 165.72 | 169.55 | 169.55 | 42,400 |
|
May 27, 2026
|
164.53 | 167.24 | 164.53 | 165.16 | 165.16 | 110,200 |
|
May 26, 2026
|
166.04 | 167.28 | 164.00 | 165.94 | 165.94 | 65,900 |
|
May 22, 2026
|
162.83 | 166.33 | 162.83 | 165.03 | 165.03 | 38,600 |
|
May 21, 2026
|
160.56 | 162.30 | 159.05 | 161.87 | 161.87 | 37,400 |
|
May 20, 2026
|
158.71 | 162.21 | 156.78 | 162.21 | 162.21 | 64,200 |
|
May 19, 2026
|
160.78 | 162.74 | 158.63 | 159.60 | 159.60 | 152,400 |
|
May 18, 2026
|
156.37 | 160.09 | 155.83 | 159.58 | 159.58 | 88,800 |
|
May 15, 2026
|
155.33 | 158.13 | 154.56 | 156.70 | 156.70 | 98,700 |
|
May 14, 2026
|
154.93 | 157.84 | 152.59 | 156.65 | 156.65 | 103,600 |
|
May 13, 2026
|
155.61 | 155.61 | 152.21 | 154.25 | 154.25 | 81,400 |
|
May 12, 2026
|
158.77 | 158.77 | 155.56 | 156.03 | 156.03 | 23,400 |
|
May 11, 2026
|
161.88 | 162.15 | 159.21 | 159.95 | 159.95 | 68,900 |
|
May 8, 2026
|
161.97 | 162.91 | 157.83 | 162.91 | 162.91 | 32,100 |
|
May 7, 2026
|
162.25 | 164.52 | 161.43 | 163.17 | 163.17 | 143,700 |
|
May 6, 2026
|
160.36 | 160.36 | 157.44 | 159.71 | 159.71 | 57,000 |
|
May 5, 2026
|
160.63 | 161.04 | 157.91 | 160.90 | 160.90 | 105,400 |
|
May 4, 2026
|
157.37 | 161.79 | 157.03 | 160.22 | 160.22 | 111,300 |
|
May 1, 2026
|
154.17 | 157.39 | 153.92 | 156.84 | 156.84 | 80,600 |
|
Apr 30, 2026
|
150.31 | 151.68 | 148.01 | 151.28 | 151.28 | 140,400 |
|
Apr 29, 2026
|
150.84 | 150.88 | 148.73 | 150.88 | 150.88 | 110,200 |
|
Apr 28, 2026
|
150.31 | 152.70 | 150.31 | 150.79 | 150.79 | 27,800 |
|
Apr 27, 2026
|
150.73 | 152.54 | 150.38 | 150.87 | 150.87 | 33,700 |
|
Apr 24, 2026
|
148.74 | 151.37 | 148.04 | 151.37 | 151.37 | 85,600 |
|
Apr 23, 2026
|
153.46 | 153.46 | 145.10 | 147.53 | 147.53 | 181,200 |
|
Apr 22, 2026
|
157.30 | 158.10 | 155.25 | 156.80 | 156.80 | 110,800 |
|
Apr 21, 2026
|
156.95 | 160.22 | 154.69 | 155.42 | 155.42 | 142,700 |
|
Apr 20, 2026
|
152.58 | 156.01 | 152.58 | 155.80 | 155.80 | 517,300 |
|
Apr 17, 2026
|
154.66 | 155.51 | 152.73 | 153.67 | 153.67 | 99,200 |
|
Apr 16, 2026
|
151.73 | 152.95 | 149.56 | 151.40 | 151.40 | 161,800 |
|
Apr 15, 2026
|
144.74 | 149.50 | 144.74 | 149.47 | 149.47 | 123,000 |
|
Apr 14, 2026
|
143.57 | 146.27 | 142.29 | 143.12 | 143.12 | 161,000 |
|
Apr 13, 2026
|
135.36 | 142.08 | 135.20 | 141.85 | 141.85 | 240,300 |
|
Apr 10, 2026
|
139.88 | 140.29 | 135.19 | 135.97 | 135.97 | 170,100 |
|
Apr 9, 2026
|
143.14 | 143.47 | 138.51 | 139.88 | 139.88 | 88,300 |
|
Apr 8, 2026
|
149.71 | 150.87 | 143.94 | 144.29 | 144.29 | 50,800 |
|
Apr 7, 2026
|
144.49 | 145.90 | 143.23 | 144.96 | 144.96 | 38,500 |
|
Apr 6, 2026
|
144.92 | 146.18 | 144.48 | 145.87 | 145.87 | 48,700 |
|
Apr 2, 2026
|
140.41 | 145.35 | 139.83 | 144.91 | 144.91 | 40,200 |
|
Apr 1, 2026
|
143.82 | 144.38 | 140.66 | 142.75 | 142.75 | 71,600 |
|
Mar 31, 2026
|
140.49 | 143.12 | 139.02 | 142.29 | 142.29 | 72,100 |
|
Mar 30, 2026
|
139.25 | 141.10 | 137.57 | 138.65 | 138.65 | 92,800 |
|
Mar 27, 2026
|
141.95 | 141.95 | 137.57 | 138.25 | 138.25 | 127,600 |
|
Mar 26, 2026
|
142.28 | 146.47 | 142.28 | 143.67 | 143.67 | 74,300 |
|
Mar 25, 2026
|
146.37 | 147.57 | 142.00 | 143.89 | 143.89 | 128,300 |
|
Mar 24, 2026
|
148.19 | 148.52 | 143.41 | 143.80 | 143.80 | 235,000 |
|
Mar 23, 2026
|
149.15 | 151.16 | 147.88 | 149.94 | 149.94 | 92,900 |
|
Mar 20, 2026
|
149.01 | 149.01 | 146.24 | 147.37 | 147.37 | 81,400 |
|
Mar 19, 2026
|
148.19 | 150.67 | 147.72 | 149.49 | 149.49 | 50,600 |
|
Mar 18, 2026
|
150.52 | 151.62 | 149.50 | 149.51 | 149.51 | 62,300 |
|
Mar 17, 2026
|
150.32 | 154.36 | 150.32 | 151.45 | 151.45 | 41,500 |
|
Mar 16, 2026
|
151.09 | 151.70 | 150.18 | 150.35 | 150.35 | 46,500 |
|
Mar 13, 2026
|
150.67 | 152.38 | 148.76 | 149.52 | 149.52 | 104,200 |
|
Mar 12, 2026
|
151.29 | 154.07 | 149.85 | 150.04 | 150.04 | 64,400 |
|
Mar 11, 2026
|
153.82 | 156.13 | 150.84 | 152.97 | 152.97 | 112,600 |
|
Mar 10, 2026
|
156.40 | 156.40 | 151.47 | 152.88 | 152.88 | 82,800 |
|
Mar 9, 2026
|
155.25 | 156.90 | 152.41 | 156.16 | 156.16 | 155,700 |
|
Mar 6, 2026
|
155.18 | 157.21 | 154.55 | 156.35 | 156.35 | 108,600 |
|
Mar 5, 2026
|
155.59 | 159.51 | 155.59 | 157.82 | 157.82 | 113,400 |
|
Mar 4, 2026
|
154.46 | 156.80 | 153.51 | 156.10 | 156.10 | 136,700 |
|
Mar 3, 2026
|
148.69 | 154.80 | 148.01 | 153.47 | 153.47 | 65,900 |
|
Mar 2, 2026
|
147.72 | 152.85 | 147.28 | 152.18 | 152.18 | 242,600 |
|
Feb 27, 2026
|
150.55 | 150.71 | 148.40 | 150.55 | 150.55 | 167,100 |
|
Feb 26, 2026
|
150.64 | 154.25 | 150.64 | 153.80 | 153.80 | 106,600 |
|
Feb 25, 2026
|
147.10 | 150.00 | 145.60 | 149.79 | 149.79 | 49,800 |
|
Feb 24, 2026
|
141.92 | 147.11 | 141.92 | 145.66 | 145.66 | 76,300 |
|
Feb 23, 2026
|
147.96 | 147.96 | 141.56 | 141.84 | 141.84 | 78,400 |
|
Feb 20, 2026
|
149.75 | 153.88 | 149.00 | 149.41 | 149.41 | 81,000 |
|
Feb 19, 2026
|
149.73 | 150.55 | 148.50 | 150.55 | 150.55 | 42,500 |
|
Feb 18, 2026
|
149.23 | 151.80 | 148.09 | 150.82 | 150.82 | 40,600 |
|
Feb 17, 2026
|
150.53 | 151.17 | 146.97 | 148.83 | 148.83 | 58,000 |
|
Feb 13, 2026
|
149.48 | 153.01 | 148.92 | 151.49 | 151.49 | 59,100 |
|
Feb 12, 2026
|
154.08 | 154.08 | 146.55 | 148.63 | 148.63 | 201,900 |
|
Feb 11, 2026
|
159.45 | 159.45 | 151.19 | 152.88 | 152.88 | 442,300 |
|
Feb 10, 2026
|
158.07 | 161.09 | 157.82 | 158.54 | 158.54 | 30,100 |
|
Feb 9, 2026
|
154.37 | 157.73 | 153.80 | 157.30 | 157.30 | 64,700 |
|
Feb 6, 2026
|
151.64 | 155.63 | 150.43 | 155.57 | 155.57 | 86,000 |
|
Feb 5, 2026
|
153.97 | 155.81 | 147.50 | 148.25 | 148.25 | 91,100 |
|
Feb 4, 2026
|
155.29 | 156.56 | 150.85 | 155.64 | 155.64 | 152,100 |
|
Feb 3, 2026
|
164.97 | 164.97 | 153.85 | 156.56 | 156.56 | 69,300 |
|
Feb 2, 2026
|
166.38 | 168.84 | 165.95 | 166.01 | 166.01 | 52,000 |
|
Jan 30, 2026
|
169.06 | 170.08 | 166.41 | 167.19 | 167.19 | 35,400 |
|
Jan 29, 2026
|
175.66 | 175.66 | 168.68 | 170.60 | 170.60 | 82,100 |
|
Jan 28, 2026
|
180.04 | 180.14 | 177.09 | 177.51 | 177.51 | 58,800 |
|
Jan 27, 2026
|
181.42 | 181.42 | 177.11 | 178.31 | 178.31 | 335,900 |
|
Jan 26, 2026
|
180.01 | 181.55 | 180.01 | 181.31 | 181.31 | 22,300 |
|
Jan 23, 2026
|
180.54 | 181.91 | 179.78 | 179.98 | 179.98 | 41,000 |
|
Jan 22, 2026
|
178.54 | 180.67 | 178.54 | 180.42 | 180.42 | 63,200 |
|
Jan 21, 2026
|
176.60 | 178.31 | 174.64 | 177.01 | 177.01 | 73,800 |
|
Jan 20, 2026
|
176.75 | 178.86 | 175.89 | 175.89 | 175.89 | 52,700 |
|
Jan 16, 2026
|
183.84 | 183.84 | 180.73 | 180.73 | 180.73 | 55,300 |
|
Jan 15, 2026
|
186.72 | 186.72 | 183.06 | 183.10 | 183.10 | 55,000 |
|
Jan 14, 2026
|
187.43 | 188.08 | 184.68 | 185.94 | 185.94 | 37,700 |
|
Jan 13, 2026
|
190.91 | 190.95 | 186.72 | 187.52 | 187.52 | 18,500 |
|
Jan 12, 2026
|
189.11 | 191.24 | 188.94 | 190.71 | 190.71 | 45,600 |
|
Jan 9, 2026
|
190.51 | 191.13 | 188.75 | 190.29 | 190.29 | 5,900 |
|
Jan 8, 2026
|
189.24 | 190.69 | 188.92 | 189.95 | 189.95 | 7,500 |
|
Jan 7, 2026
|
190.57 | 192.49 | 190.27 | 191.38 | 191.38 | 11,400 |
|
Jan 6, 2026
|
187.22 | 189.99 | 187.22 | 189.98 | 189.98 | 25,600 |
|
Jan 5, 2026
|
184.44 | 188.52 | 184.44 | 187.37 | 187.37 | 18,800 |
|
Jan 2, 2026
|
188.74 | 188.74 | 182.91 | 183.76 | 183.76 | 33,700 |
|
Dec 31, 2025
|
188.91 | 188.91 | 187.07 | 187.14 | 187.14 | 11,300 |
|
Dec 30, 2025
|
190.06 | 190.78 | 189.20 | 189.20 | 189.20 | 4,400 |
|
Dec 29, 2025
|
190.24 | 191.97 | 190.14 | 190.48 | 190.48 | 5,600 |
|
Dec 26, 2025
|
191.57 | 191.57 | 190.11 | 191.14 | 191.14 | 52,400 |
|
Dec 24, 2025
|
191.13 | 191.58 | 190.56 | 191.58 | 191.58 | 3,300 |
|
Dec 23, 2025
|
192.47 | 192.47 | 190.53 | 191.15 | 191.15 | 6,700 |
|
Dec 22, 2025
|
192.59 | 194.92 | 192.59 | 193.69 | 193.69 | 8,300 |
|
Dec 19, 2025
|
190.17 | 191.15 | 190.04 | 190.72 | 190.72 | 9,400 |
|
Dec 18, 2025
|
189.96 | 191.08 | 189.10 | 189.17 | 189.17 | 8,100 |
|
Dec 17, 2025
|
190.28 | 191.65 | 187.13 | 187.58 | 187.58 | 9,200 |
|
Dec 16, 2025
|
186.07 | 188.98 | 186.07 | 188.54 | 188.54 | 13,300 |
|
Dec 15, 2025
|
193.34 | 193.34 | 186.85 | 186.85 | 186.85 | 10,700 |
|
Dec 12, 2025
|
195.61 | 195.61 | 192.54 | 192.58 | 192.58 | 7,400 |
|
Dec 11, 2025
|
194.42 | 195.92 | 194.22 | 195.80 | 195.80 | 5,600 |
|
Dec 10, 2025
|
194.11 | 196.91 | 193.87 | 195.34 | 195.34 | 6,800 |
|
Dec 9, 2025
|
195.22 | 195.45 | 194.81 | 194.81 | 194.81 | 10,100 |
|
Dec 8, 2025
|
193.37 | 193.44 | 192.66 | 192.92 | 192.92 | 7,500 |
|
Dec 5, 2025
|
191.11 | 192.20 | 191.11 | 191.70 | 191.70 | 3,500 |
|
Dec 4, 2025
|
189.90 | 191.70 | 189.84 | 191.56 | 191.56 | 8,500 |
|
Dec 3, 2025
|
186.11 | 189.39 | 185.86 | 189.39 | 189.39 | 5,700 |
|
Dec 2, 2025
|
186.51 | 187.39 | 185.72 | 185.72 | 185.72 | 7,900 |
|
Dec 1, 2025
|
183.70 | 185.91 | 183.70 | 184.77 | 184.77 | 6,700 |
|
Nov 28, 2025
|
184.30 | 186.69 | 184.30 | 186.39 | 186.39 | 9,200 |
|
Nov 26, 2025
|
184.90 | 185.13 | 183.79 | 183.89 | 183.89 | 19,000 |
|
Nov 25, 2025
|
180.78 | 184.70 | 180.78 | 184.57 | 184.57 | 10,400 |
|
Nov 24, 2025
|
179.37 | 180.98 | 178.53 | 180.82 | 180.82 | 3,400 |
|
Nov 21, 2025
|
175.52 | 179.37 | 174.03 | 178.44 | 178.44 | 23,300 |
|
Nov 20, 2025
|
182.89 | 183.50 | 175.37 | 175.40 | 175.40 | 9,700 |
|
Nov 19, 2025
|
181.02 | 181.12 | 179.09 | 179.23 | 179.23 | 12,600 |
|
Nov 18, 2025
|
177.96 | 180.99 | 177.96 | 179.79 | 179.79 | 8,500 |
|
Nov 17, 2025
|
183.93 | 184.25 | 178.98 | 179.68 | 179.68 | 11,400 |
|
Nov 14, 2025
|
181.93 | 186.66 | 181.93 | 184.89 | 184.89 | 19,800 |
|
Nov 13, 2025
|
189.92 | 189.92 | 185.00 | 185.35 | 185.35 | 6,400 |
|
Nov 12, 2025
|
193.89 | 193.89 | 190.99 | 191.37 | 191.37 | 15,400 |
|
Nov 11, 2025
|
192.46 | 192.84 | 192.00 | 192.29 | 192.29 | 9,800 |
|
Nov 10, 2025
|
194.22 | 194.22 | 191.29 | 193.00 | 193.00 | 8,100 |
|
Nov 7, 2025
|
187.32 | 191.10 | 186.36 | 191.04 | 191.04 | 55,900 |
