The Technology Select Sector SPDR® Fund

XLK
🏛️ usa →
278.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 278.15 278.15 277.51 277.58 175.8K
09:31 277.53 277.84 277.45 277.77 47.3K
09:32 277.93 278.61 277.93 278.61 29.2K
09:33 278.63 278.78 278.59 278.67 34.0K
09:34 278.71 278.80 278.62 278.62 36.8K
09:35 278.59 278.66 278.48 278.51 88.3K
09:36 278.48 278.57 278.35 278.43 83.0K
09:37 278.60 278.78 278.60 278.70 111.4K
09:38 278.68 278.81 278.56 278.66 111.0K
09:39 278.59 278.78 278.59 278.66 51.2K
09:40 278.65 278.68 278.33 278.36 50.3K
09:41 278.29 278.55 278.25 278.30 63.8K
09:42 278.35 278.63 278.35 278.63 35.7K
09:43 278.68 278.72 278.43 278.43 41.5K
09:44 278.41 278.55 278.24 278.27 63.0K
09:45 278.23 278.24 278.03 278.14 77.6K
09:46 278.23 278.52 278.23 278.52 61.3K
09:47 278.58 278.77 278.58 278.63 42.0K
09:48 278.70 278.76 278.50 278.63 67.2K
09:49 278.66 278.82 278.66 278.67 41.6K
09:50 278.73 278.90 278.53 278.53 90.1K
09:51 278.50 278.50 278.39 278.46 55.2K
09:52 278.54 278.58 278.47 278.47 53.6K
09:53 278.46 278.61 278.46 278.57 35.7K
09:54 278.65 278.68 278.62 278.65 19.1K
09:55 278.59 278.59 278.34 278.41 33.0K
09:56 278.41 278.69 278.41 278.69 29.2K
09:57 278.71 278.79 278.71 278.75 18.9K
09:58 278.76 278.80 278.74 278.76 14.9K
09:59 278.76 278.81 278.73 278.81 14.9K
10:00 278.87 279.03 278.87 278.91 43.2K
10:01 278.94 279.02 278.92 278.95 21.5K
10:02 278.94 278.94 278.76 278.76 21.8K
10:03 278.82 278.82 278.51 278.51 31.8K
10:04 278.53 278.53 278.40 278.40 29.5K
10:05 278.48 278.51 278.33 278.37 28.0K
10:06 278.37 278.37 277.89 277.89 44.3K
10:07 277.87 277.87 277.55 277.63 47.3K
10:08 277.61 277.83 277.57 277.67 40.0K
10:09 277.64 277.77 277.61 277.68 29.4K
10:10 277.79 277.88 277.59 277.59 31.8K
10:11 277.61 277.65 277.40 277.42 35.3K
10:12 277.46 277.69 277.45 277.66 36.3K
10:13 277.66 277.66 277.32 277.39 47.3K
10:14 277.42 277.67 277.42 277.58 40.2K
10:15 277.53 277.53 277.33 277.37 40.6K
10:16 277.37 277.66 277.37 277.57 39.6K
10:17 277.58 277.74 277.58 277.68 21.1K
10:18 277.65 277.74 277.44 277.51 29.3K
10:19 277.53 277.64 277.49 277.63 26.3K
10:20 277.58 277.64 277.50 277.54 23.2K
10:21 277.59 277.59 277.29 277.32 22.9K
10:22 277.40 277.40 277.30 277.30 30.6K
10:23 277.30 277.50 277.30 277.45 31.9K
10:24 277.49 277.49 277.19 277.21 32.3K
10:25 277.25 277.25 276.83 276.94 39.8K
10:26 276.93 276.93 276.59 276.59 35.6K
10:27 276.61 276.65 276.40 276.53 51.1K
10:28 276.53 276.67 276.45 276.65 43.6K
10:29 276.70 277.01 276.70 276.98 35.1K
10:30 276.89 276.92 276.75 276.87 54.0K
10:31 276.80 276.88 276.71 276.88 25.3K
10:32 276.89 276.98 276.70 276.74 22.7K
10:33 276.79 276.82 276.63 276.67 28.2K
10:34 276.59 276.63 276.55 276.55 16.4K
10:35 276.53 276.69 276.49 276.66 34.3K
10:36 276.68 276.89 276.67 276.77 45.7K
10:37 276.76 276.96 276.76 276.95 29.2K
10:38 276.92 277.23 276.92 277.23 23.3K
10:39 277.36 277.42 277.32 277.42 21.6K
10:40 277.38 277.63 277.34 277.63 27.2K
10:41 277.65 277.68 277.55 277.67 22.1K
10:42 277.71 277.71 277.58 277.67 26.8K
10:43 277.82 277.82 277.61 277.74 20.9K
10:44 277.75 277.80 277.70 277.70 26.5K
10:45 277.74 277.74 277.37 277.38 22.6K
10:46 277.36 277.51 277.34 277.40 25.9K
10:47 277.39 277.43 277.19 277.21 27.2K
10:48 277.24 277.28 277.19 277.20 14.3K
10:49 277.16 277.16 276.91 276.91 17.3K
10:50 276.85 276.92 276.71 276.71 21.2K
10:51 276.72 277.08 276.72 277.08 22.0K
10:52 277.09 277.17 277.07 277.08 16.2K
10:53 277.11 277.27 277.11 277.27 24.0K
10:54 277.14 277.17 277.10 277.12 20.5K
10:55 277.23 277.31 277.20 277.30 27.5K
10:56 277.31 277.31 276.99 277.11 25.9K
10:57 277.17 277.25 277.10 277.10 15.5K
10:58 277.14 277.16 277.07 277.08 10.6K
10:59 277.06 277.06 276.81 276.87 23.2K
11:00 276.86 276.96 276.86 276.90 49.1K
11:01 276.89 276.96 276.84 276.88 19.1K
11:02 276.98 277.03 276.91 276.98 26.5K
11:03 276.96 277.17 276.92 277.16 20.5K
11:04 277.13 277.24 277.09 277.09 15.7K
11:05 277.12 277.19 277.00 277.01 28.1K
11:06 277.08 277.25 277.06 277.06 23.6K
11:07 277.16 277.25 277.15 277.25 17.1K
11:08 277.18 277.26 277.18 277.21 15.4K
11:09 277.19 277.21 277.10 277.14 15.2K
11:10 277.17 277.17 276.90 276.90 14.4K
11:11 276.93 276.98 276.86 276.89 18.0K
11:12 276.86 276.88 276.76 276.83 24.9K
11:13 276.83 276.92 276.82 276.86 17.5K
11:14 276.80 276.80 276.72 276.72 10.5K
11:15 276.74 276.80 276.65 276.77 15.5K
11:16 276.76 277.03 276.76 277.02 40.2K
11:17 277.02 277.10 276.94 277.10 20.9K
11:18 277.13 277.18 277.13 277.15 9.3K
11:19 277.21 277.39 277.18 277.38 20.0K
11:20 277.37 277.44 277.37 277.37 18.5K
11:21 277.34 277.34 277.13 277.23 19.3K
11:22 277.24 277.26 277.05 277.26 27.0K
11:23 277.25 277.25 277.03 277.07 22.4K
11:24 277.07 277.21 277.07 277.20 18.0K
11:25 277.20 277.43 277.20 277.43 24.4K
11:26 277.43 277.54 277.43 277.54 15.5K
11:27 277.56 277.60 277.56 277.58 10.1K
11:28 277.64 277.67 277.58 277.63 52.4K
11:29 277.67 277.70 277.66 277.68 22.2K
11:30 277.75 277.77 277.70 277.71 15.3K
11:31 277.72 277.72 277.57 277.57 17.7K
11:32 277.56 277.59 277.56 277.58 11.2K
11:33 277.61 277.61 277.41 277.41 24.7K
11:34 277.57 277.61 277.51 277.61 10.1K
11:35 277.62 277.62 277.47 277.47 10.4K
11:36 277.51 277.57 277.50 277.54 82.2K
11:37 277.52 277.52 277.31 277.31 14.1K
11:38 277.26 277.30 277.18 277.18 10.7K
11:39 277.18 277.22 277.16 277.22 16.1K
11:40 277.26 277.37 277.25 277.37 23.1K
11:41 277.34 277.36 277.23 277.35 15.9K
11:42 277.33 277.33 277.21 277.27 14.8K
11:43 277.32 277.42 277.31 277.42 19.8K
11:44 277.48 277.48 277.41 277.41 12.6K
11:45 277.36 277.41 277.29 277.36 22.8K
11:46 277.41 277.45 277.40 277.40 25.3K
11:47 277.44 277.47 277.41 277.42 14.0K
11:48 277.44 277.54 277.44 277.52 13.6K
11:49 277.60 277.65 277.51 277.65 19.8K
11:50 277.64 277.64 277.40 277.40 26.8K
11:51 277.41 277.57 277.41 277.54 19.3K
11:52 277.54 277.60 277.52 277.53 12.1K
11:53 277.51 277.52 277.39 277.40 19.3K
11:54 277.41 277.51 277.37 277.49 24.2K
11:55 277.49 277.49 277.40 277.48 16.8K
11:56 277.51 277.53 277.51 277.51 14.4K
11:57 277.52 277.52 277.43 277.50 17.8K
11:58 277.50 277.50 277.23 277.23 20.8K
11:59 277.22 277.26 277.18 277.21 16.5K
12:00 277.20 277.21 277.13 277.17 18.1K
12:01 277.11 277.24 277.11 277.21 15.2K
12:02 277.24 277.31 277.19 277.19 16.1K
12:03 277.22 277.27 277.15 277.20 21.7K
12:04 277.17 277.32 277.17 277.27 12.3K
12:05 277.30 277.30 277.20 277.20 14.5K
12:06 277.22 277.37 277.22 277.37 12.2K
12:07 277.38 277.38 277.23 277.28 12.8K
12:08 277.29 277.29 277.16 277.21 9.9K
12:09 277.22 277.26 277.18 277.23 11.5K
12:10 277.24 277.25 277.17 277.23 33.0K
12:11 277.22 277.30 277.20 277.22 19.3K
12:12 277.32 277.33 277.28 277.32 6.8K
12:13 277.32 277.38 277.30 277.38 10.6K
12:14 277.42 277.51 277.41 277.45 20.1K
12:15 277.46 277.57 277.46 277.50 21.1K
12:16 277.50 277.54 277.43 277.51 18.0K
12:17 277.48 277.53 277.42 277.53 21.9K
12:18 277.55 277.55 277.50 277.55 10.7K
12:19 277.56 277.69 277.56 277.69 12.7K
12:20 277.71 277.80 277.70 277.80 19.9K
12:21 277.84 278.00 277.84 278.00 26.7K
12:22 278.00 278.00 277.90 277.95 16.1K
12:23 278.01 278.04 277.93 277.93 10.1K
12:24 277.92 278.07 277.92 278.07 21.2K
12:25 278.21 278.27 278.19 278.23 19.0K
12:26 278.21 278.23 278.15 278.15 14.8K
12:27 278.19 278.20 278.08 278.08 20.5K
12:28 278.05 278.05 277.89 277.93 11.0K
12:29 278.03 278.07 278.02 278.07 18.1K
12:30 278.07 278.13 278.07 278.11 12.9K
12:31 278.15 278.18 278.11 278.11 15.0K
12:32 278.15 278.19 278.07 278.07 20.6K
12:33 278.01 278.02 277.89 277.89 20.2K
12:34 277.94 278.02 277.94 278.02 14.8K
12:35 278.00 278.06 277.92 278.06 10.7K
12:36 277.97 278.07 277.97 278.02 14.8K
12:37 278.12 278.21 278.12 278.19 11.1K
12:38 278.20 278.20 278.13 278.13 11.0K
12:39 278.10 278.10 278.08 278.09 12.7K
12:40 278.10 278.10 278.06 278.08 5.9K
12:41 278.10 278.28 278.10 278.28 6.7K
12:42 278.28 278.29 278.23 278.23 7.4K
12:43 278.27 278.33 278.27 278.33 5.6K
12:44 278.34 278.42 278.34 278.37 24.7K
12:45 278.34 278.39 278.29 278.30 19.3K
12:46 278.35 278.43 278.34 278.43 12.0K
12:47 278.44 278.44 278.38 278.38 11.1K
12:48 278.32 278.37 278.25 278.37 12.0K
12:49 278.36 278.37 278.33 278.37 13.5K
12:50 278.38 278.43 278.37 278.38 10.6K
12:51 278.39 278.43 278.38 278.43 10.0K
12:52 278.45 278.60 278.45 278.52 38.5K
12:53 278.53 278.56 278.45 278.47 16.6K
12:54 278.52 278.52 278.52 278.52 2.2K
12:55 278.54 278.54 278.45 278.51 12.9K
12:56 278.45 278.48 278.42 278.45 7.9K
12:57 278.44 278.60 278.43 278.60 16.2K
12:58 278.62 278.64 278.57 278.64 30.7K
12:59 278.65 278.68 278.61 278.61 9.3K
13:00 278.57 278.65 278.57 278.60 17.5K
13:01 278.53 278.55 278.53 278.55 5.5K
13:02 278.57 278.64 278.57 278.60 8.4K
13:03 278.64 278.64 278.52 278.52 10.2K
13:04 278.57 278.57 278.57 278.57 1.1K
13:05 278.55 278.61 278.55 278.61 8.0K
13:06 278.59 278.66 278.59 278.62 9.1K
13:07 278.61 278.61 278.55 278.55 9.6K
13:08 278.54 278.68 278.54 278.65 6.6K
13:09 278.68 278.71 278.68 278.71 7.6K
13:10 278.72 278.83 278.72 278.78 12.5K
13:11 278.77 278.82 278.77 278.82 8.6K
13:12 278.83 278.87 278.83 278.87 8.6K
13:13 278.86 278.90 278.83 278.83 12.7K
13:14 278.85 278.87 278.85 278.85 8.6K
13:15 278.70 278.76 278.70 278.76 6.8K
13:16 278.72 278.79 278.72 278.79 5.2K
13:17 278.76 278.79 278.73 278.79 5.1K
13:18 278.78 278.80 278.72 278.71 12.2K
13:19 278.71 278.73 278.69 278.72 10.1K
13:20 278.71 278.71 278.60 278.66 33.4K
13:21 278.67 278.68 278.59 278.63 17.5K
13:22 278.64 278.74 278.62 278.66 12.1K
13:23 278.67 278.69 278.64 278.68 8.9K
13:24 278.67 278.69 278.65 278.69 7.1K
13:25 278.71 278.71 278.71 278.71 5.0K
13:26 278.64 278.77 278.64 278.77 10.7K
13:27 278.75 278.79 278.74 278.78 9.5K
13:28 278.76 278.83 278.73 278.74 11.1K
13:29 278.72 278.73 278.72 278.72 6.5K
13:30 278.75 278.75 278.70 278.72 10.2K
13:31 278.72 278.72 278.67 278.70 6.6K
13:32 278.72 278.72 278.63 278.70 19.4K
13:33 278.77 278.78 278.76 278.78 6.3K
13:34 278.79 278.79 278.75 278.75 6.1K
13:35 278.74 278.77 278.74 278.75 8.4K
13:36 278.82 278.84 278.80 278.84 6.5K
13:37 278.82 278.83 278.77 278.77 8.4K
13:38 278.79 278.79 278.67 278.68 10.7K
13:39 278.73 278.78 278.71 278.75 68.0K
13:40 278.78 278.80 278.75 278.75 28.6K
13:41 278.66 278.66 278.65 278.66 11.5K
13:42 278.66 278.66 278.66 278.65 3.6K
13:43 278.68 278.80 278.68 278.79 9.0K
13:44 278.80 278.81 278.77 278.77 6.4K
13:45 278.76 278.76 278.69 278.71 9.7K
13:46 278.69 278.69 278.61 278.61 12.7K
13:47 278.61 278.61 278.59 278.59 5.6K
13:48 278.62 278.67 278.62 278.67 2.4K
13:49 278.66 278.66 278.62 278.62 4.7K
13:50 278.59 278.60 278.59 278.60 5.5K
13:51 278.59 278.59 278.53 278.54 8.7K
13:52 278.54 278.60 278.54 278.55 27.3K
13:53 278.53 278.54 278.49 278.49 8.8K
13:54 278.45 278.45 278.39 278.41 10.4K
13:55 278.40 278.40 278.31 278.31 15.6K
13:56 278.32 278.32 278.29 278.30 12.6K
13:57 278.36 278.48 278.36 278.48 7.9K
13:58 278.49 278.55 278.48 278.55 6.1K
13:59 278.54 278.58 278.53 278.58 13.8K
14:00 278.57 278.72 278.57 278.72 86.4K
14:01 278.72 278.77 278.72 278.77 96.5K
14:02 278.80 278.81 278.77 278.81 10.7K
14:03 278.79 278.81 278.78 278.81 8.4K
14:04 278.84 278.85 278.81 278.81 8.7K
14:05 278.76 278.76 278.53 278.53 48.8K
14:06 278.57 278.58 278.53 278.54 11.4K
14:07 278.55 278.57 278.55 278.57 3.7K
14:08 278.57 278.59 278.53 278.52 9.3K
14:09 278.49 278.50 278.49 278.49 7.0K
14:10 278.44 278.44 278.42 278.42 6.6K
14:11 278.41 278.46 278.39 278.41 11.2K
14:12 278.40 278.59 278.40 278.59 10.6K
14:13 278.61 278.65 278.58 278.58 11.1K
14:14 278.59 278.67 278.59 278.67 7.4K
14:15 278.66 278.77 278.66 278.77 7.7K
14:16 278.79 278.80 278.77 278.80 5.0K
14:17 278.80 278.85 278.75 278.85 13.9K
14:18 278.81 278.83 278.80 278.83 5.3K
14:19 278.82 278.82 278.79 278.80 5.8K
14:20 278.75 278.77 278.73 278.73 9.8K
14:21 278.72 278.83 278.72 278.82 20.6K
14:22 278.83 278.85 278.82 278.85 6.7K
14:23 278.88 278.90 278.88 278.90 7.6K
14:24 278.92 278.99 278.92 278.99 16.4K
14:25 278.98 279.04 278.98 279.04 12.9K
14:26 279.03 279.09 279.03 279.05 5.6K
14:27 279.00 279.00 278.90 278.90 14.8K
14:28 278.91 278.91 278.85 278.85 10.9K
14:29 278.87 278.93 278.87 278.90 5.0K
14:30 278.92 279.00 278.92 279.00 16.8K
14:31 278.97 278.97 278.91 278.93 12.3K
14:32 278.91 278.94 278.91 278.92 6.1K
14:33 278.90 278.95 278.90 278.91 12.7K
14:34 278.94 278.94 278.89 278.94 17.8K
14:35 278.92 278.99 278.90 278.94 34.2K
14:36 278.94 279.01 278.93 278.94 19.6K
14:37 278.96 278.96 278.91 278.95 6.3K
14:38 278.94 278.98 278.94 278.96 8.9K
14:39 279.00 279.00 278.97 278.97 5.5K
14:40 278.95 279.04 278.95 278.96 19.4K
14:41 278.93 278.98 278.92 278.98 19.4K
14:42 278.98 279.00 278.96 278.96 3.8K
14:43 278.96 279.03 278.93 278.94 11.4K
14:44 278.94 278.94 278.88 278.90 9.8K
14:45 278.91 278.91 278.70 278.84 58.2K
14:46 278.79 278.83 278.68 278.72 16.6K
14:47 278.72 278.87 278.72 278.85 11.4K
14:48 278.89 278.92 278.86 278.92 8.9K
14:49 278.91 278.91 278.85 278.85 10.1K
14:50 278.81 278.81 278.74 278.74 9.1K
14:51 278.78 278.78 278.78 278.77 10.5K
14:52 278.75 278.77 278.70 278.77 10.5K
14:53 278.76 278.76 278.70 278.71 9.0K
14:54 278.65 278.68 278.65 278.68 10.3K
14:55 278.67 278.69 278.67 278.69 10.3K
14:56 278.72 278.76 278.69 278.72 14.4K
14:57 278.74 278.79 278.74 278.77 7.1K
14:58 278.74 278.81 278.74 278.80 8.9K
14:59 278.79 278.79 278.75 278.77 4.6K
15:00 278.78 278.79 278.76 278.76 9.2K
15:01 278.76 278.79 278.76 278.79 5.8K
15:02 278.83 278.88 278.80 278.87 9.1K
15:03 278.88 278.90 278.88 278.89 11.6K
15:04 278.90 278.90 278.85 278.85 6.5K
15:05 278.86 278.89 278.84 278.89 14.5K
15:06 278.90 278.90 278.79 278.79 17.4K
15:07 278.76 278.76 278.73 278.73 7.7K
15:08 278.74 278.78 278.72 278.73 8.9K
15:09 278.70 278.71 278.65 278.68 21.7K
15:10 278.71 278.71 278.66 278.71 21.2K
15:11 278.75 278.76 278.70 278.75 12.4K
15:12 278.76 278.76 278.72 278.75 9.3K
15:13 278.72 278.74 278.70 278.72 7.8K
15:14 278.75 278.78 278.73 278.73 6.0K
15:15 278.68 278.72 278.65 278.68 16.2K
15:16 278.72 278.78 278.72 278.78 8.8K
15:17 278.77 278.86 278.77 278.83 12.8K
15:18 278.89 278.89 278.85 278.85 19.3K
15:19 278.84 278.88 278.84 278.88 7.6K
15:20 278.86 278.90 278.85 278.87 8.5K
15:21 278.87 278.87 278.84 278.86 8.2K
15:22 278.85 278.87 278.83 278.86 11.7K
15:23 278.88 278.96 278.88 278.96 11.1K
15:24 278.95 278.95 278.89 278.89 10.1K
15:25 278.90 278.95 278.89 278.93 8.8K
15:26 278.92 278.97 278.90 278.96 11.7K
15:27 278.96 278.96 278.92 278.95 7.7K
15:28 278.95 278.96 278.92 278.92 7.2K
15:29 278.91 278.91 278.86 278.86 11.4K
15:30 278.87 278.87 278.74 278.74 15.2K
15:31 278.74 278.78 278.72 278.72 14.1K
15:32 278.72 278.78 278.72 278.78 13.6K
15:33 278.77 278.77 278.75 278.76 7.7K
15:34 278.75 278.79 278.75 278.76 13.0K
15:35 278.76 278.76 278.69 278.69 9.9K
15:36 278.69 278.70 278.66 278.67 8.0K
15:37 278.64 278.72 278.64 278.70 17.4K
15:38 278.72 278.80 278.72 278.76 14.3K
15:39 278.75 278.76 278.71 278.73 9.0K
15:40 278.71 278.75 278.69 278.75 13.2K
15:41 278.72 278.75 278.70 278.74 12.8K
15:42 278.79 278.82 278.79 278.81 15.3K
15:43 278.81 278.81 278.75 278.76 11.5K
15:44 278.74 278.75 278.70 278.70 9.4K
15:45 278.71 278.74 278.70 278.70 14.9K
15:46 278.72 278.72 278.68 278.68 5.6K
15:47 278.68 278.69 278.64 278.66 10.8K
15:48 278.70 278.79 278.70 278.77 13.4K
15:49 278.76 278.83 278.76 278.83 19.3K
15:50 278.83 278.86 278.63 278.64 50.0K
15:51 278.62 278.65 278.59 278.60 27.7K
15:52 278.63 278.64 278.56 278.60 27.6K
15:53 278.60 278.68 278.59 278.66 13.5K
15:54 278.67 278.92 278.67 278.90 49.1K
15:55 278.91 278.92 278.71 278.73 48.4K
15:56 278.75 278.76 278.67 278.70 38.5K
15:57 278.71 278.89 278.71 278.86 31.6K
15:58 278.85 278.89 278.85 278.88 56.0K
15:59 278.84 278.89 278.76 278.84 201.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 278.30 279.09 276.38 278.84 8.3M
2025-09-25 275.96 278.69 274.25 278.00 10.7M
2025-09-24 280.97 280.97 276.63 278.49 6.7M
2025-09-23 282.28 282.73 278.98 280.22 8.2M
2025-09-22 278.15 282.89 278.04 282.66 7.9M
2025-09-19 277.23 279.18 276.33 278.92 7.8M
2025-09-18 274.95 276.93 273.62 276.12 10.4M
2025-09-17 272.19 272.52 268.62 271.43 9.5M
2025-09-16 273.95 274.14 272.04 272.37 8.0M
2025-09-15 271.31 273.38 270.98 273.32 8.1M
2025-09-12 271.60 271.86 270.30 270.88 7.8M
2025-09-11 271.85 272.23 270.62 271.06 11.7M
2025-09-10 270.71 271.97 268.86 270.15 13.0M
2025-09-09 265.42 265.62 263.46 265.34 9.7M
2025-09-08 264.24 265.79 264.18 264.83 10.3M
2025-09-05 265.13 265.23 260.19 262.86 19.3M
2025-09-04 260.28 262.75 259.22 262.64 12.2M
2025-09-03 261.13 261.87 259.40 261.35 7.8M
2025-09-02 257.81 260.04 256.28 259.80 9.1M
2025-08-29 265.37 265.42 261.49 262.45 8.7M
2025-08-28 264.77 267.11 263.45 266.54 6.2M
2025-08-27 263.29 264.75 262.08 264.45 5.8M
2025-08-26 262.05 263.38 261.67 263.03 5.5M
2025-08-25 262.41 263.47 261.11 261.83 5.3M
2025-08-22 258.63 264.13 257.91 262.42 6.9M
2025-08-21 259.22 260.26 257.79 258.91 7.6M
2025-08-20 260.96 260.96 255.84 259.85 11.5M
2025-08-19 266.17 266.23 261.13 261.62 8.7M
2025-08-18 265.37 266.51 265.11 266.27 6.1M
2025-08-15 267.37 267.37 264.64 265.70 6.7M
2025-08-14 266.95 268.65 266.34 267.73 7.7M
2025-08-13 269.76 270.05 267.33 268.31 7.0M
2025-08-12 265.44 268.28 263.97 268.21 5.6M
2025-08-11 265.75 266.95 263.51 264.12 4.7M
2025-08-08 264.28 266.22 263.59 265.92 5.5M
2025-08-07 265.98 266.41 261.10 263.29 5.2M
2025-08-06 260.37 263.39 260.20 263.05 5.1M
2025-08-05 263.26 263.49 259.52 260.12 5.6M
2025-08-04 259.49 262.34 259.49 262.29 6.2M
2025-08-01 259.88 259.97 255.78 257.07 9.7M
2025-07-31 268.01 268.01 261.46 262.74 8.2M
2025-07-30 264.37 265.58 262.60 264.68 7.0M
2025-07-29 265.80 267.27 263.64 264.09 6.9M
2025-07-28 262.99 264.15 262.45 264.08 5.8M
2025-07-25 261.31 262.65 260.77 261.99 4.0M
2025-07-24 260.93 261.90 259.92 261.39 6.1M
2025-07-23 259.48 260.63 257.94 260.29 5.0M
2025-07-22 261.03 261.22 256.95 258.81 6.7M
2025-07-21 261.18 263.01 260.88 261.23 4.6M
2025-07-18 262.06 262.15 260.19 260.89 5.1M
2025-07-17 259.02 261.47 258.51 261.06 6.0M
2025-07-16 258.00 258.86 254.81 258.71 8.9M
2025-07-15 258.62 259.23 257.82 257.91 7.8M
2025-07-14 255.22 256.27 253.20 255.64 4.1M
2025-07-11 255.76 257.35 255.44 255.85 4.6M
2025-07-10 258.47 258.70 255.63 256.98 5.0M
2025-07-09 257.20 258.80 255.92 257.83 6.5M
2025-07-08 256.26 256.78 255.23 256.29 7.9M
2025-07-07 255.97 256.64 253.78 254.92 5.8M
2025-07-03 255.00 257.73 254.90 256.96 3.6M
2025-07-02 250.34 253.79 250.16 253.62 6.0M
2025-07-01 252.42 252.95 249.25 250.97 7.6M
2025-06-30 252.97 253.92 251.75 253.23 6.7M
2025-06-27 251.75 252.71 249.63 250.77 6.1M
2025-06-26 250.47 251.47 249.48 251.07 5.6M
2025-06-25 248.52 249.72 248.30 249.35 4.6M
2025-06-24 245.35 247.54 245.06 247.24 5.7M
2025-06-23 240.38 243.09 238.75 242.88 6.1M
2025-06-20 242.47 243.29 239.41 240.54 5.7M
2025-06-18 241.91 243.13 240.38 241.61 5.5M
2025-06-17 242.02 243.73 240.75 241.32 5.3M
2025-06-16 240.61 243.76 240.61 243.04 6.9M
2025-06-13 239.76 241.59 238.29 239.17 6.6M
2025-06-12 240.29 243.13 240.25 242.57 5.6M
2025-06-11 241.45 242.43 239.10 240.34 4.8M
2025-06-10 239.49 241.23 238.59 240.87 4.9M
2025-06-09 239.29 241.01 239.11 239.53 5.6M
2025-06-06 238.41 239.46 237.68 238.36 4.5M
2025-06-05 237.50 239.57 235.11 236.13 7.9M
2025-06-04 236.75 237.54 235.63 236.80 5.4M
2025-06-03 233.26 236.63 233.09 236.45 7.2M
2025-06-02 230.30 233.09 230.02 232.95 6.4M
2025-05-30 231.52 231.63 227.42 230.91 6.7M
2025-05-29 234.74 234.98 230.44 231.63 7.0M
2025-05-28 232.48 233.41 230.90 231.24 5.4M
2025-05-27 230.34 232.52 229.57 232.20 7.1M
2025-05-23 225.35 228.29 225.10 226.81 6.0M
2025-05-22 229.39 231.40 228.83 229.34 5.7M
2025-05-21 231.48 234.71 228.35 229.28 9.3M
2025-05-20 233.09 233.71 231.90 233.67 5.1M
2025-05-19 231.42 235.08 231.34 234.55 5.9M
2025-05-16 235.21 235.21 232.86 234.89 4.1M
2025-05-15 232.86 235.77 232.58 234.45 4.8M
2025-05-14 233.71 235.05 232.76 234.13 5.1M
2025-05-13 228.52 233.38 228.26 232.62 6.4M
2025-05-12 226.83 227.78 224.54 227.70 6.7M
2025-05-09 218.84 219.24 216.48 217.60 3.7M
2025-05-08 217.95 219.94 216.01 217.87 4.4M
2025-05-07 213.67 216.75 212.20 215.81 4.1M
2025-05-06 212.26 215.24 211.61 213.67 4.0M
2025-05-05 214.75 217.00 214.64 215.46 3.4M
2025-05-02 215.49 217.62 214.91 216.61 4.1M
2025-05-01 214.56 216.55 212.86 213.05 5.8M
2025-04-30 204.99 210.75 203.80 209.97 5.1M
2025-04-29 207.13 209.97 207.13 209.10 4.6M
2025-04-28 208.20 209.23 205.02 208.13 2.8M
2025-04-25 204.81 208.86 204.61 208.47 3.3M
2025-04-24 199.99 205.71 199.67 205.43 4.7M
2025-04-23 199.84 201.95 197.23 198.04 6.7M
2025-04-22 190.38 193.57 189.27 192.46 4.7M
2025-04-21 189.81 190.29 185.19 187.88 4.5M
2025-04-17 195.30 195.30 192.04 192.86 3.7M
2025-04-16 195.50 197.58 190.54 193.91 6.6M
2025-04-15 200.47 202.41 199.95 200.89 3.6M
2025-04-14 204.50 204.63 198.00 200.16 6.0M
2025-04-11 193.40 199.20 191.95 198.35 7.2M
2025-04-10 196.85 198.20 187.73 194.37 9.9M
2025-04-09 180.10 204.98 179.87 203.86 18.5M
2025-04-08 190.29 192.84 176.44 179.73 12.9M
2025-04-07 174.93 191.81 172.45 183.46 22.3M
2025-04-04 189.14 190.64 182.30 182.37 16.9M
2025-04-03 199.49 200.70 195.07 195.23 9.7M
2025-04-02 205.02 211.26 204.86 209.53 4.6M
2025-04-01 205.66 208.17 203.98 207.99 4.7M
2025-03-31 202.78 206.95 200.73 206.48 7.1M
2025-03-28 210.41 211.26 205.68 206.38 5.3M
2025-03-27 212.02 213.22 210.39 211.51 3.3M
2025-03-26 217.68 218.20 212.64 213.48 3.9M
2025-03-25 217.49 218.64 217.38 218.35 3.7M
2025-03-24 217.14 218.15 216.57 217.63 4.1M
2025-03-21 210.72 214.25 209.94 213.96 5.2M
2025-03-20 212.47 215.73 212.15 213.38 3.6M
2025-03-19 213.24 217.43 212.35 214.91 4.4M
2025-03-18 213.90 214.12 211.37 212.15 5.7M
2025-03-17 213.77 216.96 213.15 215.43 5.1M
2025-03-14 210.38 214.16 210.31 213.94 5.0M
2025-03-13 211.07 211.54 206.85 207.66 6.2M
2025-03-12 212.12 213.52 209.15 211.68 5.5M
2025-03-11 208.61 211.91 206.29 208.40 7.4M
2025-03-10 214.22 214.62 207.08 209.25 10.8M
2025-03-07 215.17 219.09 212.63 218.54 5.6M
2025-03-06 217.02 220.45 214.38 215.42 8.2M
2025-03-05 219.18 222.29 216.24 221.57 6.0M
2025-03-04 217.05 222.36 214.26 218.50 8.9M
2025-03-03 226.69 227.15 217.05 218.67 6.3M
2025-02-28 221.59 225.76 219.70 225.53 7.1M
2025-02-27 232.26 232.50 222.49 222.59 5.1M
2025-02-26 230.75 233.18 229.23 231.00 3.8M
2025-02-25 231.02 231.23 226.95 228.51 5.2M
2025-02-24 235.78 236.44 231.22 231.51 3.7M
2025-02-21 241.48 241.58 234.75 234.87 4.5M
2025-02-20 241.95 242.27 238.86 241.41 3.0M
2025-02-19 241.89 243.14 240.20 242.18 2.9M
2025-02-18 241.21 242.19 240.09 242.16 3.0M
2025-02-14 238.96 240.17 238.52 239.97 2.3M
2025-02-13 236.24 239.31 235.91 239.16 3.9M
2025-02-12 233.00 236.10 232.74 235.82 4.3M
2025-02-11 234.91 237.28 234.75 236.33 3.2M
2025-02-10 234.66 236.81 234.59 236.22 3.0M
2025-02-07 235.78 236.91 232.04 232.82 4.3M
2025-02-06 234.19 235.31 233.15 234.83 3.4M
2025-02-05 231.19 234.24 230.46 234.19 2.7M
2025-02-04 228.48 231.34 228.40 230.98 4.2M
2025-02-03 225.70 229.09 224.50 227.70 6.9M
2025-01-31 234.33 235.73 230.19 230.81 5.4M
2025-01-30 231.33 232.97 229.74 232.17 4.4M
2025-01-29 233.18 233.29 229.49 231.74 4.5M
2025-01-28 229.11 234.16 226.69 233.64 5.6M
2025-01-27 228.58 230.98 225.47 227.57 10.4M
2025-01-24 242.58 242.58 238.53 239.30 3.3M
2025-01-23 239.53 241.87 239.30 241.82 3.8M
2025-01-22 239.25 241.95 238.91 241.39 5.1M
2025-01-21 234.89 236.64 233.26 236.06 3.4M
2025-01-17 234.66 234.94 233.08 234.11 3.4M
2025-01-16 234.18 234.33 230.45 230.50 2.7M
2025-01-15 230.87 232.97 230.11 232.29 5.2M
2025-01-14 228.92 229.55 225.95 227.76 3.6M
2025-01-13 225.10 227.32 224.45 227.16 5.3M
2025-01-10 231.42 231.46 227.43 228.78 5.8M
2025-01-08 234.50 234.54 231.63 233.88 5.0M
2025-01-07 240.00 240.00 233.14 233.96 5.0M
2025-01-06 238.44 241.06 237.81 238.75 4.5M
2025-01-03 233.39 236.00 232.93 235.75 4.6M
2025-01-02 234.36 235.02 229.78 231.97 6.4M