LSE - Delayed Quote
USD
State Street SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L)
114.03
-1.44
(-1.25%)
At close: October 30 at 4:35:15 PM GMT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
115.08 | 115.44 | 113.85 | 114.03 | 114.03 | 38,733 |
|
Oct 29, 2026
|
114.13 | 115.64 | 114.13 | 115.47 | 115.47 | 84,422 |
|
Oct 28, 2026
|
113.93 | 114.41 | 113.68 | 114.07 | 114.07 | 20,851 |
|
Oct 27, 2026
|
113.38 | 113.96 | 113.16 | 113.76 | 113.76 | 592,230 |
|
Oct 26, 2026
|
112.79 | 114.05 | 112.72 | 113.64 | 113.64 | 30,337 |
|
Oct 23, 2026
|
113.14 | 113.21 | 111.93 | 113.03 | 113.03 | 426,050 |
|
Oct 22, 2026
|
113.43 | 113.51 | 112.41 | 112.82 | 112.82 | 23,085 |
|
Oct 21, 2026
|
113.70 | 114.51 | 113.56 | 114.26 | 114.26 | 36,182 |
|
Oct 20, 2026
|
113.00 | 114.01 | 112.50 | 113.67 | 113.67 | 37,627 |
|
Oct 19, 2026
|
113.28 | 113.43 | 112.50 | 113.17 | 113.17 | 24,536 |
|
Oct 16, 2026
|
113.81 | 114.21 | 113.25 | 113.47 | 113.47 | 48,261 |
|
Oct 15, 2026
|
112.68 | 113.43 | 112.03 | 113.23 | 113.23 | 43,752 |
|
Oct 14, 2026
|
114.22 | 114.39 | 112.66 | 112.66 | 112.66 | 6,080 |
|
Oct 13, 2026
|
114.26 | 114.38 | 113.29 | 113.29 | 113.29 | 21,427 |
|
Oct 12, 2026
|
114.47 | 114.63 | 114.02 | 114.34 | 114.34 | 18,296 |
|
Oct 9, 2026
|
113.95 | 114.29 | 113.89 | 114.29 | 114.29 | 47,724 |
|
Oct 8, 2026
|
112.61 | 113.33 | 112.36 | 112.70 | 112.70 | 123,853 |
|
Oct 7, 2026
|
114.96 | 115.15 | 112.84 | 112.84 | 112.84 | 29,118 |
|
Oct 6, 2026
|
115.07 | 115.72 | 114.91 | 115.71 | 115.71 | 35,152 |
|
Oct 5, 2026
|
114.23 | 114.85 | 113.65 | 114.74 | 114.74 | 63,478 |
|
Oct 2, 2026
|
113.62 | 114.88 | 113.43 | 114.52 | 114.52 | 58,559 |
|
Oct 1, 2026
|
112.23 | 112.71 | 111.50 | 112.02 | 112.02 | 182,009 |
|
Sep 30, 2026
|
113.00 | 113.32 | 112.39 | 112.60 | 112.60 | 19,310 |
|
Sep 29, 2026
|
112.81 | 113.24 | 112.16 | 112.29 | 112.29 | 103,905 |
|
Sep 28, 2026
|
113.14 | 113.44 | 112.31 | 112.42 | 112.42 | 16,860 |
|
Sep 25, 2026
|
113.46 | 113.85 | 113.01 | 113.32 | 113.32 | 15,256 |
|
Sep 24, 2026
|
113.58 | 113.75 | 112.93 | 112.93 | 112.93 | 12,786 |
|
Sep 23, 2026
|
114.42 | 114.58 | 113.86 | 114.40 | 114.40 | 30,645 |
|
Sep 22, 2026
|
114.13 | 114.78 | 113.64 | 114.15 | 114.15 | 98,297 |
|
Sep 21, 2026
|
114.19 | 114.49 | 113.72 | 114.28 | 114.28 | 44,821 |
|
Sep 18, 2026
|
114.35 | 114.49 | 113.25 | 113.49 | 113.49 | 15,864 |
|
Sep 17, 2026
|
114.33 | 115.15 | 114.24 | 114.34 | 114.34 | 11,008 |
|
Sep 16, 2026
|
114.39 | 114.66 | 114.21 | 114.63 | 114.63 | 12,695 |
|
Sep 15, 2026
|
114.15 | 114.70 | 113.86 | 114.10 | 114.10 | 17,797 |
|
Sep 14, 2026
|
115.33 | 115.57 | 114.44 | 114.67 | 114.67 | 29,260 |
|
Sep 11, 2026
|
115.19 | 115.85 | 115.06 | 115.74 | 115.74 | 20,253 |
|
Sep 10, 2026
|
116.15 | 116.41 | 114.80 | 115.26 | 115.26 | 15,112 |
|
Sep 9, 2026
|
117.13 | 117.28 | 116.00 | 116.03 | 116.03 | 24,854 |
|
Sep 8, 2026
|
117.57 | 118.04 | 117.34 | 117.50 | 117.50 | 46,990 |
|
Sep 7, 2026
|
117.91 | 118.32 | 117.45 | 117.78 | 117.78 | 20,011 |
|
Sep 4, 2026
|
117.98 | 117.98 | 117.00 | 117.77 | 117.77 | 11,948 |
|
Sep 3, 2026
|
116.58 | 117.63 | 116.49 | 117.58 | 117.58 | 47,335 |
|
Sep 2, 2026
|
115.91 | 116.86 | 115.60 | 116.68 | 116.68 | 31,508 |
|
Sep 1, 2026
|
117.29 | 117.62 | 116.08 | 116.44 | 116.44 | 55,047 |
|
Aug 28, 2026
|
119.22 | 119.53 | 118.27 | 118.47 | 118.47 | 28,544 |
|
Aug 27, 2026
|
119.37 | 119.67 | 118.68 | 119.03 | 119.03 | 23,891 |
|
Aug 26, 2026
|
118.48 | 119.33 | 117.96 | 118.85 | 118.85 | 11,611 |
|
Aug 25, 2026
|
118.78 | 119.18 | 118.07 | 118.43 | 118.43 | 137,428 |
|
Aug 24, 2026
|
119.22 | 119.39 | 118.28 | 118.34 | 118.34 | 311,809 |
|
Aug 21, 2026
|
118.98 | 119.59 | 118.77 | 119.22 | 119.22 | 10,231 |
|
Aug 20, 2026
|
119.92 | 119.99 | 118.94 | 119.20 | 119.20 | 176,758 |
|
Aug 19, 2026
|
120.01 | 121.04 | 120.00 | 120.43 | 120.43 | 18,802 |
|
Aug 18, 2026
|
121.80 | 121.91 | 120.60 | 120.60 | 120.60 | 27,426 |
|
Aug 17, 2026
|
122.29 | 122.39 | 121.80 | 121.92 | 121.92 | 17,088 |
|
Aug 14, 2026
|
121.82 | 122.32 | 121.51 | 122.01 | 122.01 | 35,277 |
|
Aug 13, 2026
|
121.59 | 121.93 | 121.39 | 121.61 | 121.61 | 168,187 |
|
Aug 12, 2026
|
121.08 | 121.68 | 120.80 | 121.22 | 121.22 | 33,233 |
|
Aug 11, 2026
|
120.57 | 121.51 | 120.21 | 120.91 | 120.91 | 13,755 |
|
Aug 10, 2026
|
121.00 | 121.27 | 120.61 | 120.70 | 120.70 | 20,986 |
|
Aug 7, 2026
|
119.38 | 121.00 | 119.36 | 120.89 | 120.89 | 23,409 |
|
Aug 6, 2026
|
120.18 | 120.55 | 119.58 | 120.02 | 120.02 | 17,605 |
|
Aug 5, 2026
|
120.87 | 121.17 | 119.90 | 120.06 | 120.06 | 17,516 |
|
Aug 4, 2026
|
118.64 | 119.79 | 118.30 | 119.75 | 119.75 | 22,330 |
|
Aug 3, 2026
|
117.57 | 118.41 | 117.42 | 117.82 | 117.82 | 16,956 |
|
Jul 31, 2026
|
117.65 | 117.96 | 116.35 | 116.76 | 116.76 | 48,973 |
|
Jul 30, 2026
|
116.25 | 117.15 | 115.89 | 116.05 | 116.05 | 23,558 |
|
Jul 29, 2026
|
118.31 | 118.70 | 116.53 | 116.60 | 116.60 | 16,135 |
|
Jul 28, 2026
|
118.14 | 118.37 | 117.61 | 118.15 | 118.15 | 27,266 |
|
Jul 27, 2026
|
118.92 | 119.14 | 117.51 | 117.51 | 117.51 | 39,319 |
|
Jul 24, 2026
|
117.46 | 118.51 | 117.28 | 118.33 | 118.33 | 35,681 |
|
Jul 23, 2026
|
117.41 | 117.78 | 116.54 | 116.96 | 116.96 | 29,384 |
|
Jul 22, 2026
|
117.26 | 118.30 | 117.01 | 117.99 | 117.99 | 18,440 |
|
Jul 21, 2026
|
117.14 | 117.46 | 116.65 | 117.45 | 117.45 | 24,927 |
|
Jul 20, 2026
|
117.37 | 118.07 | 116.89 | 117.24 | 117.24 | 45,681 |
|
Jul 17, 2026
|
117.59 | 118.20 | 117.01 | 117.27 | 117.27 | 324,985 |
|
Jul 16, 2026
|
117.71 | 118.60 | 116.94 | 118.45 | 118.45 | 18,420 |
|
Jul 15, 2026
|
117.68 | 118.20 | 117.38 | 117.69 | 117.69 | 12,712 |
|
Jul 14, 2026
|
116.70 | 118.06 | 116.54 | 117.38 | 117.38 | 40,872 |
|
Jul 13, 2026
|
117.24 | 117.84 | 117.09 | 117.50 | 117.50 | 191,829 |
|
Jul 10, 2026
|
117.38 | 118.12 | 117.09 | 117.47 | 117.47 | 25,126 |
|
Jul 9, 2026
|
116.68 | 118.02 | 116.11 | 117.97 | 117.97 | 23,024 |
|
Jul 8, 2026
|
117.03 | 117.34 | 115.30 | 115.42 | 115.42 | 244,491 |
|
Jul 7, 2026
|
118.77 | 119.07 | 117.02 | 117.29 | 117.29 | 32,715 |
|
Jul 6, 2026
|
118.52 | 119.17 | 118.37 | 118.84 | 118.84 | 31,531 |
|
Jul 3, 2026
|
118.70 | 118.83 | 118.22 | 118.51 | 118.51 | 22,127 |
|
Jul 2, 2026
|
118.66 | 120.05 | 117.99 | 118.15 | 118.15 | 26,754 |
|
Jul 1, 2026
|
119.40 | 120.00 | 118.56 | 119.77 | 119.77 | 38,129 |
|
Jun 30, 2026
|
118.99 | 119.75 | 118.82 | 119.59 | 119.59 | 62,478 |
|
Jun 29, 2026
|
118.49 | 119.11 | 117.51 | 118.03 | 118.03 | 137,882 |
|
Jun 26, 2026
|
118.92 | 119.41 | 117.74 | 118.72 | 118.72 | 39,590 |
|
Jun 25, 2026
|
118.12 | 119.96 | 117.86 | 119.08 | 119.08 | 32,598 |
|
Jun 24, 2026
|
117.01 | 118.61 | 116.86 | 118.61 | 118.61 | 156,771 |
|
Jun 23, 2026
|
117.03 | 117.68 | 116.32 | 117.41 | 117.41 | 43,777 |
|
Jun 22, 2026
|
117.84 | 118.44 | 117.75 | 118.37 | 118.37 | 505,932 |
|
Jun 19, 2026
|
117.53 | 117.92 | 117.44 | 117.88 | 117.88 | 1,893 |
|
Jun 18, 2026
|
117.60 | 117.88 | 116.96 | 117.60 | 117.60 | 103,335 |
|
Jun 17, 2026
|
118.33 | 119.04 | 117.95 | 119.02 | 119.02 | 11,365 |
|
Jun 16, 2026
|
118.58 | 119.27 | 118.24 | 118.58 | 118.58 | 52,801 |
|
Jun 15, 2026
|
119.16 | 120.11 | 118.85 | 118.87 | 118.87 | 16,926 |
|
Jun 12, 2026
|
116.99 | 118.55 | 116.56 | 118.21 | 118.21 | 168,842 |
|
Jun 11, 2026
|
115.18 | 116.01 | 114.90 | 115.66 | 115.66 | 22,783 |
|
Jun 10, 2026
|
115.76 | 116.82 | 114.90 | 115.38 | 115.38 | 323,531 |
|
Jun 9, 2026
|
115.32 | 117.71 | 114.91 | 114.91 | 114.91 | 656,582 |
|
Jun 8, 2026
|
114.71 | 115.88 | 114.68 | 115.52 | 115.52 | 44,933 |
|
Jun 5, 2026
|
116.63 | 116.98 | 115.80 | 115.80 | 115.80 | 13,072 |
|
Jun 4, 2026
|
116.87 | 117.39 | 116.65 | 117.24 | 117.24 | 32,639 |
|
Jun 3, 2026
|
116.57 | 116.86 | 115.85 | 116.81 | 116.81 | 18,596 |
|
Jun 2, 2026
|
115.69 | 116.58 | 115.46 | 116.45 | 116.45 | 40,771 |
|
Jun 1, 2026
|
115.95 | 116.05 | 114.74 | 115.53 | 115.53 | 105,885 |
|
May 29, 2026
|
115.64 | 116.08 | 115.29 | 116.02 | 116.02 | 72,025 |
|
May 28, 2026
|
115.26 | 116.24 | 114.54 | 115.62 | 115.62 | 19,706 |
|
May 27, 2026
|
116.04 | 116.62 | 115.53 | 115.78 | 115.78 | 11,797 |
|
May 26, 2026
|
115.20 | 115.70 | 114.76 | 115.24 | 115.24 | 26,744 |
|
May 22, 2026
|
113.46 | 114.03 | 113.08 | 113.75 | 113.75 | 17,087 |
|
May 21, 2026
|
112.72 | 113.27 | 111.77 | 112.22 | 112.22 | 43,084 |
|
May 20, 2026
|
110.91 | 112.95 | 110.72 | 112.62 | 112.62 | 38,850 |
|
May 19, 2026
|
111.69 | 112.11 | 110.45 | 110.88 | 110.88 | 90,771 |
|
May 18, 2026
|
111.86 | 112.86 | 111.53 | 112.13 | 112.13 | 63,108 |
|
May 15, 2026
|
113.29 | 113.48 | 112.16 | 112.22 | 112.22 | 73,369 |
|
May 14, 2026
|
113.56 | 114.35 | 113.47 | 114.25 | 114.25 | 17,447 |
|
May 13, 2026
|
113.98 | 114.20 | 113.05 | 113.42 | 113.42 | 62,545 |
|
May 12, 2026
|
114.00 | 114.42 | 112.47 | 112.73 | 112.73 | 251,402 |
|
May 11, 2026
|
114.61 | 115.00 | 114.47 | 114.57 | 114.57 | 15,386 |
|
May 8, 2026
|
114.82 | 115.18 | 114.50 | 114.81 | 114.81 | 26,105 |
|
May 7, 2026
|
116.28 | 116.53 | 114.69 | 115.36 | 115.36 | 54,136 |
|
May 6, 2026
|
114.12 | 115.87 | 114.09 | 115.68 | 115.68 | 53,429 |
|
May 5, 2026
|
112.68 | 113.67 | 112.60 | 113.48 | 113.48 | 93,056 |
|
May 1, 2026
|
113.21 | 114.14 | 112.87 | 113.08 | 113.08 | 48,012 |
|
Apr 30, 2026
|
110.58 | 112.61 | 110.53 | 112.59 | 112.59 | 173,604 |
|
Apr 29, 2026
|
111.99 | 112.15 | 111.07 | 111.14 | 111.14 | 38,528 |
|
Apr 28, 2026
|
112.98 | 113.32 | 111.60 | 111.64 | 111.64 | 20,601 |
|
Apr 27, 2026
|
112.96 | 113.70 | 112.73 | 112.86 | 112.86 | 33,153 |
|
Apr 24, 2026
|
112.78 | 113.39 | 112.48 | 112.87 | 112.87 | 31,732 |
|
Apr 23, 2026
|
112.43 | 113.28 | 112.16 | 113.19 | 113.19 | 64,629 |
|
Apr 22, 2026
|
114.20 | 114.28 | 112.94 | 112.97 | 112.97 | 16,571 |
|
Apr 21, 2026
|
114.02 | 114.91 | 113.56 | 113.58 | 113.58 | 44,488 |
|
Apr 20, 2026
|
112.56 | 113.69 | 112.23 | 113.68 | 113.68 | 46,340 |
|
Apr 17, 2026
|
111.19 | 113.90 | 111.19 | 113.42 | 113.42 | 18,822 |
|
Apr 16, 2026
|
111.03 | 111.54 | 110.68 | 111.08 | 111.08 | 88,322 |
|
Apr 15, 2026
|
110.98 | 111.24 | 110.62 | 110.80 | 110.80 | 22,639 |
|
Apr 14, 2026
|
110.54 | 111.39 | 110.44 | 111.39 | 111.39 | 11,241 |
|
Apr 13, 2026
|
108.69 | 109.47 | 108.47 | 109.20 | 109.20 | 16,322 |
|
Apr 10, 2026
|
109.50 | 110.06 | 109.42 | 109.61 | 109.61 | 61,293 |
|
Apr 9, 2026
|
109.41 | 109.57 | 108.94 | 109.48 | 109.48 | 33,082 |
|
Apr 8, 2026
|
109.58 | 110.13 | 109.13 | 109.54 | 109.54 | 46,347 |
|
Apr 7, 2026
|
105.76 | 106.58 | 105.60 | 106.09 | 106.09 | 172,531 |
|
Apr 2, 2026
|
104.15 | 106.68 | 103.76 | 105.80 | 105.80 | 46,713 |
|
Apr 1, 2026
|
105.81 | 106.39 | 105.17 | 106.20 | 106.20 | 77,441 |
|
Mar 31, 2026
|
102.96 | 103.73 | 102.29 | 103.39 | 103.39 | 63,103 |
|
Mar 30, 2026
|
103.06 | 103.90 | 102.44 | 103.16 | 103.16 | 84,684 |
|
Mar 27, 2026
|
104.79 | 104.79 | 103.16 | 103.45 | 103.45 | 126,574 |
|
Mar 26, 2026
|
105.44 | 106.04 | 104.68 | 104.90 | 104.90 | 35,643 |
|
Mar 25, 2026
|
106.26 | 106.71 | 104.80 | 105.65 | 105.65 | 30,639 |
|
Mar 24, 2026
|
104.35 | 105.35 | 103.26 | 105.27 | 105.27 | 48,143 |
|
Mar 23, 2026
|
101.38 | 105.82 | 98.00 | 104.50 | 104.50 | 90,738 |
|
Mar 20, 2026
|
104.89 | 105.02 | 102.85 | 102.92 | 102.92 | 77,995 |
|
Mar 19, 2026
|
103.99 | 104.34 | 103.10 | 103.85 | 103.85 | 78,859 |
|
Mar 18, 2026
|
106.13 | 106.34 | 104.55 | 105.14 | 105.14 | 103,354 |
|
Mar 17, 2026
|
103.36 | 105.77 | 103.36 | 105.20 | 105.20 | 26,833 |
|
Mar 16, 2026
|
104.12 | 105.59 | 103.78 | 104.48 | 104.48 | 34,844 |
|
Mar 13, 2026
|
103.45 | 104.80 | 103.06 | 103.52 | 103.52 | 49,004 |
|
Mar 12, 2026
|
105.08 | 105.38 | 104.29 | 104.65 | 104.65 | 56,903 |
|
Mar 11, 2026
|
106.17 | 106.51 | 105.31 | 105.69 | 105.69 | 84,261 |
|
Mar 10, 2026
|
107.13 | 107.63 | 106.23 | 107.42 | 107.42 | 42,624 |
|
Mar 9, 2026
|
103.77 | 105.15 | 103.25 | 104.87 | 104.87 | 464,641 |
|
Mar 6, 2026
|
108.76 | 108.80 | 105.44 | 105.98 | 105.98 | 67,929 |
|
Mar 5, 2026
|
109.34 | 109.90 | 107.71 | 108.47 | 108.47 | 26,618 |
|
Mar 4, 2026
|
109.44 | 110.61 | 109.06 | 109.50 | 109.50 | 65,405 |
|
Mar 3, 2026
|
110.26 | 110.32 | 107.39 | 108.89 | 108.89 | 73,892 |
|
Mar 2, 2026
|
109.13 | 111.22 | 109.86 | 110.66 | 110.66 | 164,619 |
|
Feb 27, 2026
|
111.22 | 111.28 | 109.91 | 110.73 | 110.73 | 29,069 |
|
Feb 26, 2026
|
111.38 | 111.94 | 110.58 | 111.31 | 111.31 | 47,391 |
|
Feb 25, 2026
|
111.08 | 111.75 | 110.52 | 110.95 | 110.95 | 26,857 |
|
Feb 24, 2026
|
110.12 | 110.98 | 109.87 | 110.46 | 110.46 | 37,696 |
|
Feb 23, 2026
|
111.17 | 111.47 | 109.35 | 109.55 | 109.55 | 20,441 |
|
Feb 20, 2026
|
111.34 | 112.21 | 110.51 | 111.38 | 111.38 | 29,225 |
|
Feb 19, 2026
|
111.09 | 111.16 | 110.55 | 110.76 | 110.76 | 59,587 |
|
Feb 18, 2026
|
110.75 | 111.91 | 110.46 | 111.66 | 111.66 | 43,842 |
|
Feb 17, 2026
|
109.98 | 110.95 | 109.33 | 110.49 | 110.49 | 32,872 |
|
Feb 16, 2026
|
110.72 | 110.90 | 110.35 | 110.40 | 110.40 | 25,603 |
|
Feb 13, 2026
|
109.22 | 110.71 | 108.88 | 110.56 | 110.56 | 201,223 |
|
Feb 12, 2026
|
111.59 | 112.43 | 109.71 | 109.71 | 109.71 | 27,832 |
|
Feb 11, 2026
|
111.52 | 112.28 | 110.54 | 110.99 | 110.99 | 241,501 |
|
Feb 10, 2026
|
111.29 | 111.59 | 111.09 | 111.56 | 111.56 | 50,747 |
|
Feb 9, 2026
|
111.00 | 111.58 | 110.71 | 111.39 | 111.39 | 44,341 |
|
Feb 6, 2026
|
108.28 | 110.89 | 108.12 | 110.89 | 110.89 | 650,646 |
|
Feb 5, 2026
|
108.51 | 108.78 | 107.55 | 108.16 | 108.16 | 38,463 |
|
Feb 4, 2026
|
108.13 | 108.91 | 108.01 | 108.28 | 108.28 | 25,963 |
|
Feb 3, 2026
|
107.53 | 108.42 | 107.33 | 107.77 | 107.77 | 49,569 |
|
Feb 2, 2026
|
105.45 | 107.65 | 105.37 | 107.43 | 107.43 | 40,851 |
|
Jan 30, 2026
|
106.46 | 107.53 | 106.26 | 106.26 | 106.26 | 29,497 |
|
Jan 29, 2026
|
107.74 | 108.29 | 106.26 | 106.83 | 106.83 | 310,807 |
|
Jan 28, 2026
|
108.20 | 108.36 | 107.47 | 107.74 | 107.74 | 25,665 |
|
Jan 27, 2026
|
108.18 | 108.35 | 107.57 | 107.82 | 107.82 | 29,228 |
|
Jan 26, 2026
|
108.00 | 108.60 | 107.74 | 107.78 | 107.78 | 30,915 |
|
Jan 23, 2026
|
109.23 | 109.29 | 107.78 | 108.15 | 108.15 | 51,990 |
|
Jan 22, 2026
|
109.14 | 110.10 | 109.12 | 109.48 | 109.48 | 51,938 |
|
Jan 21, 2026
|
107.54 | 109.01 | 107.00 | 108.65 | 108.65 | 41,748 |
|
Jan 20, 2026
|
107.21 | 108.16 | 106.69 | 107.97 | 107.97 | 212,859 |
|
Jan 19, 2026
|
107.48 | 107.79 | 106.95 | 107.24 | 107.24 | 17,742 |
|
Jan 16, 2026
|
109.14 | 109.26 | 108.38 | 109.00 | 109.00 | 15,934 |
|
Jan 15, 2026
|
107.82 | 109.37 | 107.82 | 109.37 | 109.37 | 21,809 |
|
Jan 14, 2026
|
107.60 | 107.85 | 107.13 | 107.73 | 107.73 | 68,446 |
|
Jan 13, 2026
|
107.05 | 107.96 | 106.91 | 107.39 | 107.39 | 61,482 |
|
Jan 12, 2026
|
106.73 | 107.28 | 106.43 | 107.28 | 107.28 | 64,636 |
|
Jan 9, 2026
|
106.23 | 107.18 | 106.09 | 106.98 | 106.98 | 48,594 |
|
Jan 8, 2026
|
105.61 | 106.29 | 105.46 | 106.26 | 106.26 | 71,503 |
|
Jan 7, 2026
|
106.76 | 106.89 | 105.64 | 105.99 | 105.99 | 69,769 |
|
Jan 6, 2026
|
105.14 | 105.66 | 104.73 | 105.58 | 105.58 | 46,434 |
|
Jan 5, 2026
|
103.68 | 105.23 | 103.59 | 104.79 | 104.79 | 37,424 |
|
Jan 2, 2026
|
102.63 | 103.35 | 102.03 | 103.31 | 103.31 | 69,448 |
|
Dec 31, 2025
|
103.35 | 103.43 | 102.80 | 103.43 | 103.43 | 7,685 |
|
Dec 30, 2025
|
103.77 | 104.05 | 103.57 | 103.74 | 103.74 | 43,389 |
|
Dec 29, 2025
|
104.45 | 104.59 | 103.69 | 103.74 | 103.74 | 59,440 |
|
Dec 24, 2025
|
104.21 | 104.39 | 104.20 | 104.22 | 104.22 | 11,319 |
|
Dec 23, 2025
|
104.53 | 104.66 | 104.08 | 104.08 | 104.08 | 14,366 |
|
Dec 22, 2025
|
103.75 | 104.90 | 103.67 | 104.80 | 104.80 | 44,321 |
|
Dec 19, 2025
|
102.99 | 103.56 | 102.98 | 103.50 | 103.50 | 26,126 |
|
Dec 18, 2025
|
102.68 | 103.78 | 102.61 | 103.48 | 103.48 | 39,415 |
|
Dec 17, 2025
|
102.94 | 103.88 | 102.67 | 102.67 | 102.67 | 129,228 |
|
Dec 16, 2025
|
103.32 | 104.01 | 102.80 | 102.90 | 102.90 | 134,473 |
|
Dec 15, 2025
|
104.08 | 104.45 | 103.39 | 103.39 | 103.39 | 165,359 |
|
Dec 12, 2025
|
105.33 | 105.47 | 103.77 | 103.77 | 103.77 | 36,449 |
|
Dec 11, 2025
|
103.95 | 104.87 | 103.86 | 104.79 | 104.79 | 36,609 |
|
Dec 10, 2025
|
102.26 | 102.95 | 101.99 | 102.90 | 102.90 | 45,305 |
|
Dec 9, 2025
|
102.29 | 102.96 | 101.93 | 102.87 | 102.87 | 47,159 |
|
Dec 8, 2025
|
102.97 | 103.00 | 102.32 | 102.60 | 102.60 | 21,719 |
|
Dec 5, 2025
|
102.75 | 103.22 | 102.56 | 103.03 | 103.03 | 52,721 |
|
Dec 4, 2025
|
102.23 | 102.78 | 102.09 | 102.62 | 102.62 | 141,270 |
|
Dec 3, 2025
|
101.63 | 102.07 | 101.32 | 102.07 | 102.07 | 47,186 |
|
Dec 2, 2025
|
101.97 | 102.44 | 101.51 | 101.61 | 101.61 | 50,080 |
|
Dec 1, 2025
|
101.73 | 102.35 | 101.51 | 102.33 | 102.33 | 168,142 |
|
Nov 28, 2025
|
102.00 | 102.54 | 101.33 | 102.51 | 102.51 | 69,769 |
|
Nov 27, 2025
|
102.03 | 102.25 | 101.83 | 101.90 | 101.90 | 11,556 |
|
Nov 26, 2025
|
101.56 | 102.37 | 101.30 | 102.18 | 102.18 | 35,963 |
|
Nov 25, 2025
|
99.55 | 100.90 | 99.30 | 100.90 | 100.90 | 31,198 |
|
Nov 24, 2025
|
98.91 | 99.38 | 98.35 | 99.38 | 99.38 | 44,841 |
|
Nov 21, 2025
|
96.17 | 97.80 | 95.91 | 97.80 | 97.80 | 79,956 |
|
Nov 20, 2025
|
98.46 | 99.44 | 98.10 | 98.10 | 98.10 | 42,567 |
|
Nov 19, 2025
|
97.72 | 98.16 | 97.56 | 97.59 | 97.59 | 40,303 |
|
Nov 18, 2025
|
97.01 | 97.41 | 96.58 | 97.41 | 97.41 | 507,763 |
|
Nov 17, 2025
|
99.37 | 99.51 | 98.44 | 98.70 | 98.70 | 22,790 |
|
Nov 14, 2025
|
99.31 | 99.65 | 98.32 | 99.45 | 99.45 | 25,987 |
|
Nov 13, 2025
|
101.47 | 101.54 | 99.82 | 100.54 | 100.54 | 42,836 |
|
Nov 12, 2025
|
100.90 | 101.88 | 100.90 | 101.37 | 101.37 | 25,165 |
|
Nov 11, 2025
|
100.76 | 101.02 | 100.55 | 100.80 | 100.80 | 18,424 |
|
Nov 10, 2025
|
100.69 | 101.43 | 100.17 | 100.37 | 100.37 | 49,270 |
|
Nov 7, 2025
|
99.52 | 99.64 | 97.85 | 98.80 | 98.80 | 122,890 |
|
Nov 6, 2025
|
99.86 | 100.46 | 99.12 | 99.30 | 99.30 | 29,696 |
|
Nov 5, 2025
|
99.32 | 99.96 | 99.31 | 99.90 | 99.90 | 55,022 |
|
Nov 4, 2025
|
99.44 | 99.78 | 98.87 | 99.60 | 99.60 | 108,488 |
|
Nov 3, 2025
|
100.23 | 100.56 | 99.06 | 100.09 | 100.09 | 25,760 |
|
Oct 31, 2025
|
99.67 | 100.34 | 99.46 | 99.98 | 99.98 | 33,088 |
|
Oct 30, 2025
|
101.12 | 101.23 | 100.09 | 100.60 | 100.60 | 24,722 |
