Invesco QQQ Trust, Series 1: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09455 | 2025-02-26 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 0 | 717.4 | 713.0 | - | 716.0 | 718.0 | 129 | 92,422 | 716.45 | 717.4 | 713.0 | - | 716.0 | 718.0 | 129 | 716.45 | -0.44% |
| 2026-06-23 | 0 | 720.6 | 720.0 | - | 720.6 | 730.8 | 89 | 64,187 | 721.20 | 720.6 | 720.0 | - | 720.6 | 730.8 | 89 | 721.20 | -2.73% |
| 2026-06-22 | 0 | 740.8 | 734.6 | - | 740.8 | 740.8 | 3 | 2,222 | 740.67 | 740.8 | 734.6 | - | 740.8 | 740.8 | 3 | 740.67 | 0.84% |
| 2026-06-18 | 0 | 734.6 | 728.8 | - | - | - | 0 | 0 | - | 734.6 | 728.8 | - | - | - | 0 | - | -0.08% |
| 2026-06-17 | 0 | 736.0 | 728.8 | - | 735.0 | 735.0 | 4 | 2,940 | 735.00 | 735.2 | 728.0 | - | 734.2 | 734.2 | 4 | 734.19 | -0.92% |
| 2026-06-16 | 0 | 742.8 | 736.2 | - | - | - | 0 | 0 | - | 742.0 | 735.4 | - | - | - | 0 | - | 0.90% |
| 2026-06-15 | 0 | 736.2 | 716.0 | - | 735.2 | 736.2 | 9 | 6,619 | 735.44 | 735.4 | 715.2 | - | 734.4 | 735.4 | 9 | 734.63 | 2.79% |
| 2026-06-12 | 0 | 716.2 | 701.4 | - | 713.4 | 716.2 | 149 | 106,623 | 715.59 | 715.4 | 700.6 | - | 712.6 | 715.4 | 149 | 714.80 | 2.11% |
| 2026-06-11 | 0 | 701.4 | - | - | 695.0 | 695.0 | 30 | 20,850 | 695.00 | 700.6 | - | - | 694.2 | 694.2 | 30 | 694.23 | -0.48% |
| 2026-06-10 | 0 | 704.8 | - | - | 705.0 | 705.0 | 30 | 21,150 | 705.00 | 704.0 | - | - | 704.2 | 704.2 | 30 | 704.22 | -2.11% |
| 2026-06-09 | 0 | 720.0 | - | - | 720.0 | 720.2 | 404 | 290,880 | 720.00 | 719.2 | - | - | 719.2 | 719.4 | 404 | 719.20 | 1.24% |
| 2026-06-08 | 0 | 711.2 | 700.0 | - | 705.8 | 731.6 | 11 | 8,021 | 729.18 | 710.4 | 699.2 | - | 705.0 | 730.8 | 11 | 728.38 | -2.92% |
| 2026-06-05 | 0 | 732.6 | - | - | 731.0 | 731.0 | 15 | 10,965 | 731.00 | 731.8 | - | - | 730.2 | 730.2 | 15 | 730.19 | -1.13% |
| 2026-06-04 | 0 | 741.0 | - | - | 740.8 | 741.0 | 18 | 13,336 | 740.89 | 740.2 | - | - | 740.0 | 740.2 | 18 | 740.07 | -0.70% |
| 2026-06-03 | 0 | 746.2 | - | - | - | - | 0 | 0 | - | 745.4 | - | - | - | - | 0 | - | 0.54% |
| 2026-06-02 | 0 | 742.2 | - | - | 741.0 | 742.4 | 23 | 17,062 | 741.83 | 741.4 | - | - | 740.2 | 741.6 | 23 | 741.01 | 0.08% |
| 2026-06-01 | 0 | 741.6 | 738.0 | - | 742.6 | 743.0 | 21 | 15,596 | 742.67 | 740.8 | 737.2 | - | 741.8 | 742.2 | 21 | 741.85 | 0.82% |
| 2026-05-29 | 0 | 735.6 | 718.0 | - | - | - | 0 | 0 | - | 734.8 | 717.2 | - | - | - | 0 | - | 1.16% |
| 2026-05-28 | 0 | 727.2 | 718.0 | - | 724.8 | 730.0 | 450 | 327,482 | 727.74 | 726.4 | 717.2 | - | 724.0 | 729.2 | 450 | 726.93 | -0.63% |
| 2026-05-27 | 0 | 731.8 | 730.8 | - | 731.8 | 732.0 | 450 | 329,397 | 731.99 | 731.0 | 730.0 | - | 731.0 | 731.2 | 450 | 731.18 | 1.16% |
| 2026-05-26 | 0 | 723.4 | 718.0 | - | 723.4 | 723.4 | 415 | 300,211 | 723.40 | 722.6 | 717.2 | - | 722.6 | 722.6 | 415 | 722.60 | 0.75% |
| 2026-05-22 | 0 | 718.0 | 716.8 | - | - | - | 0 | 0 | - | 717.2 | 716.0 | - | - | - | 0 | - | 0.93% |
| 2026-05-21 | 0 | 711.4 | 600.0 | - | - | - | 0 | 0 | - | 710.6 | 599.3 | - | - | - | 0 | - | 1.05% |
| 2026-05-20 | 0 | 704.0 | 600.0 | - | 700.2 | 702.2 | 3 | 2,103 | 701.00 | 703.2 | 599.3 | - | 699.4 | 701.4 | 3 | 700.23 | -0.26% |
| 2026-05-19 | 0 | 705.8 | - | - | 702.4 | 704.0 | 3 | 2,110 | 703.33 | 705.0 | - | - | 701.6 | 703.2 | 3 | 702.56 | -0.14% |
| 2026-05-18 | 0 | 706.8 | - | 709.2 | - | - | 0 | 0 | - | 706.0 | - | 708.4 | - | - | 0 | - | -0.84% |
| 2026-05-15 | 0 | 712.8 | - | - | 711.4 | 711.4 | 1 | 711 | 711.00 | 712.0 | - | - | 710.6 | 710.6 | 1 | 710.21 | -0.64% |
| 2026-05-14 | 0 | 717.4 | 711.6 | - | 717.8 | 717.8 | 10 | 7,178 | 717.80 | 716.6 | 710.8 | - | 717.0 | 717.0 | 10 | 717.01 | 0.82% |
| 2026-05-13 | 0 | 711.6 | - | - | 710.8 | 710.8 | 150 | 106,620 | 710.80 | 710.8 | - | - | 710.0 | 710.0 | 150 | 710.01 | 0.34% |
| 2026-05-12 | 0 | 709.2 | - | - | 710.8 | 710.8 | 1 | 710 | 710.00 | 708.4 | - | - | 710.0 | 710.0 | 1 | 709.22 | -0.17% |
| 2026-05-11 | 0 | 710.4 | 600.0 | - | - | - | 0 | 0 | - | 709.6 | 599.3 | - | - | - | 0 | - | 1.72% |
| 2026-05-08 | 0 | 698.4 | - | - | 697.6 | 698.4 | 1,443 | 1,007,790 | 698.40 | 697.6 | - | - | 696.8 | 697.6 | 1,445 | 697.63 | 0.11% |
| 2026-05-07 | 0 | 697.6 | - | - | 697.6 | 697.6 | 95 | 66,272 | 697.60 | 696.8 | - | - | 696.8 | 696.8 | 95 | 696.83 | 1.63% |
| 2026-05-06 | 0 | 686.4 | 675.8 | - | 685.2 | 687.2 | 22 | 15,083 | 685.59 | 685.6 | 675.1 | - | 684.4 | 686.4 | 22 | 684.83 | 1.57% |
| 2026-05-05 | 0 | 675.8 | - | - | - | - | 0 | 0 | - | 675.1 | - | - | - | - | 0 | - | -0.03% |
| 2026-05-04 | 0 | 676.0 | - | - | - | - | 0 | 0 | - | 675.3 | - | - | - | - | 0 | - | 2.11% |
| 2026-04-30 | 0 | 662.0 | - | - | - | - | 0 | 0 | - | 661.3 | - | - | - | - | 0 | - | 0.33% |
| 2026-04-29 | 0 | 659.8 | - | - | - | - | 0 | 0 | - | 659.1 | - | - | - | - | 0 | - | -0.33% |
| 2026-04-28 | 0 | 662.0 | - | - | - | - | 0 | 0 | - | 661.3 | - | - | - | - | 0 | - | -0.33% |
| 2026-04-27 | 0 | 664.2 | - | - | 664.8 | 664.8 | 30 | 19,944 | 664.80 | 663.5 | - | - | 664.1 | 664.1 | 30 | 664.07 | 1.28% |
| 2026-04-24 | 0 | 655.8 | - | - | 655.8 | 655.8 | 8 | 5,246 | 655.75 | 655.1 | - | - | 655.1 | 655.1 | 8 | 655.03 | 0.43% |
| 2026-04-23 | 0 | 653.0 | - | - | 651.2 | 651.2 | 8 | 5,209 | 651.13 | 652.3 | - | - | 650.5 | 650.5 | 8 | 650.41 | 0.59% |
| 2026-04-22 | 0 | 649.2 | - | - | 648.4 | 649.0 | 8 | 5,188 | 648.50 | 648.5 | - | - | 647.7 | 648.3 | 8 | 647.78 | 0.03% |
| 2026-04-21 | 0 | 649.0 | - | - | 648.8 | 649.2 | 2 | 1,298 | 649.00 | 648.3 | - | - | 648.1 | 648.5 | 2 | 648.28 | 0.65% |
| 2026-04-20 | 0 | 644.8 | - | - | 644.2 | 644.4 | 6 | 3,865 | 644.17 | 644.1 | - | - | 643.5 | 643.7 | 6 | 643.45 | 0.69% |
| 2026-04-17 | 0 | 640.4 | - | - | - | - | 0 | 0 | - | 639.7 | - | - | - | - | 0 | - | 0.13% |
| 2026-04-16 | 0 | 639.6 | 629.0 | - | - | - | 0 | 0 | - | 638.9 | 628.3 | - | - | - | 0 | - | 1.69% |
| 2026-04-15 | 0 | 629.0 | - | - | 629.2 | 629.2 | 1 | 629 | 629.00 | 628.3 | - | - | 628.5 | 628.5 | 1 | 628.30 | 1.55% |
| 2026-04-14 | 0 | 619.4 | 607.2 | - | 619.4 | 619.4 | 1 | 619 | 619.00 | 618.7 | 606.5 | - | 618.7 | 618.7 | 1 | 618.32 | 2.01% |
| 2026-04-13 | 0 | 607.2 | - | - | - | - | 0 | 0 | - | 606.5 | - | - | - | - | 0 | - | -0.43% |
| 2026-04-10 | 0 | 609.8 | - | - | 604.0 | 604.0 | 1 | 604 | 604.00 | 609.1 | - | - | 603.3 | 603.3 | 1 | 603.33 | 0.96% |
| 2026-04-09 | 0 | 604.0 | - | - | - | - | 0 | 0 | - | 603.3 | - | - | - | - | 0 | - | -0.53% |
| 2026-04-08 | 0 | 607.2 | - | - | 606.2 | 607.4 | 105 | 63,775 | 607.38 | 606.5 | - | - | 605.5 | 606.7 | 105 | 606.71 | 5.23% |
| 2026-04-02 | 0 | 577.0 | - | - | - | - | 0 | 0 | - | 576.4 | - | - | - | - | 0 | - | -0.86% |
| 2026-04-01 | 0 | 582.0 | - | - | 582.0 | 582.0 | 5 | 2,910 | 582.00 | 581.4 | - | - | 581.4 | 581.4 | 5 | 581.36 | 3.12% |
| 2026-03-31 | 0 | 564.4 | - | 565.2 | - | - | 0 | 0 | - | 563.8 | - | 564.6 | - | - | 0 | - | -0.07% |
| 2026-03-30 | 0 | 564.8 | - | 566.4 | 559.4 | 564.8 | 15 | 8,418 | 561.20 | 564.2 | - | 565.8 | 558.8 | 564.2 | 15 | 560.58 | -1.98% |
| 2026-03-27 | 0 | 576.2 | - | - | 576.2 | 576.2 | 1 | 576 | 576.00 | 575.6 | - | - | 575.6 | 575.6 | 1 | 575.36 | -1.57% |
| 2026-03-26 | 0 | 585.4 | - | - | 585.4 | 587.0 | 12 | 7,037 | 586.42 | 584.8 | - | - | 584.8 | 586.4 | 12 | 585.77 | -0.48% |
| 2026-03-25 | 0 | 588.2 | - | - | 588.2 | 588.2 | 8 | 4,705 | 588.13 | 587.5 | - | - | 587.5 | 587.5 | 8 | 587.47 | -0.24% |
| 2026-03-24 | 0 | 589.6 | - | - | - | - | 0 | 0 | - | 588.9 | - | - | - | - | 0 | - | 2.54% |
| 2026-03-23 | 0 | 575.0 | - | 579.0 | 575.0 | 579.8 | 92 | 53,224 | 578.52 | 574.4 | - | 578.4 | 574.4 | 579.2 | 92 | 577.88 | -3.13% |
| 2026-03-20 | 0 | 593.6 | - | - | - | - | 0 | 0 | - | 592.9 | - | - | - | - | 0 | - | 0.26% |
| 2026-03-19 | 0 | 592.8 | - | - | - | - | 0 | 0 | - | 591.4 | - | - | - | - | 0 | - | -2.34% |
| 2026-03-18 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 605.6 | - | - | - | - | 0 | - | 1.51% |
| 2026-03-17 | 0 | 598.0 | - | - | 598.4 | 598.4 | 10 | 5,984 | 598.40 | 596.6 | - | - | 597.0 | 597.0 | 10 | 597.00 | 0.23% |
| 2026-03-16 | 0 | 596.6 | - | - | - | - | 0 | 0 | - | 595.2 | - | - | - | - | 0 | - | 0.20% |
| 2026-03-13 | 0 | 595.4 | - | - | 595.6 | 599.6 | 352 | 210,966 | 599.34 | 594.0 | - | - | 594.2 | 598.2 | 353 | 597.93 | -1.62% |
| 2026-03-12 | 0 | 605.2 | - | - | - | - | 0 | 0 | - | 603.8 | - | - | - | - | 0 | - | -0.56% |
| 2026-03-11 | 0 | 608.6 | - | - | - | - | 0 | 0 | - | 607.2 | - | - | - | - | 0 | - | -0.13% |
| 2026-03-10 | 0 | 609.4 | - | - | - | - | 0 | 0 | - | 608.0 | - | - | - | - | 0 | - | 3.15% |
| 2026-03-09 | 0 | 590.8 | - | - | - | - | 0 | 0 | - | 589.4 | - | - | - | - | 0 | - | -3.27% |
| 2026-03-06 | 0 | 610.8 | - | - | 610.0 | 610.0 | 1 | 610 | 610.00 | 609.4 | - | - | 608.6 | 608.6 | 1 | 608.57 | 0.20% |
| 2026-03-05 | 0 | 609.6 | - | 612.8 | 609.4 | 611.2 | 50 | 30,525 | 610.50 | 608.2 | - | 611.4 | 608.0 | 609.8 | 50 | 609.07 | 1.60% |
| 2026-03-04 | 0 | 600.0 | - | - | 599.2 | 602.0 | 50 | 29,997 | 599.94 | 598.6 | - | - | 597.8 | 600.6 | 50 | 598.54 | 0.10% |
| 2026-03-03 | 0 | 599.4 | - | - | - | - | 0 | 0 | - | 598.0 | - | - | - | - | 0 | - | 0.44% |
| 2026-03-02 | 0 | 596.8 | - | - | 597.0 | 603.2 | 205 | 122,944 | 599.73 | 595.4 | - | - | 595.6 | 601.8 | 205 | 598.32 | -2.10% |
| 2026-02-27 | 0 | 609.6 | 607.0 | - | - | - | 0 | 0 | - | 608.2 | 605.6 | - | - | - | 0 | - | -1.01% |
| 2026-02-26 | 0 | 615.8 | 614.8 | - | 615.0 | 615.8 | 7 | 4,307 | 615.29 | 614.4 | 613.4 | - | 613.6 | 614.4 | 7 | 613.85 | 1.22% |
| 2026-02-25 | 0 | 608.4 | - | 609.4 | 608.4 | 608.4 | 5 | 3,042 | 608.40 | 607.0 | - | 608.0 | 607.0 | 607.0 | 5 | 606.98 | 0.80% |
| 2026-02-24 | 0 | 603.6 | - | - | - | - | 0 | 0 | - | 602.2 | - | - | - | - | 0 | - | -0.20% |
| 2026-02-23 | 0 | 604.8 | - | - | 604.8 | 604.8 | 4 | 2,419 | 604.75 | 603.4 | - | - | 603.4 | 603.4 | 4 | 603.33 | -0.10% |
| 2026-02-20 | 0 | 605.4 | - | 618.0 | 605.4 | 605.4 | 3 | 1,816 | 605.33 | 604.0 | - | 616.6 | 604.0 | 604.0 | 3 | 603.92 | 0.50% |
| 2026-02-16 | 0 | 602.4 | - | - | 602.4 | 602.4 | 3 | 1,807 | 602.33 | 601.0 | - | - | 601.0 | 601.0 | 3 | 600.92 | 0.23% |
| 2026-02-13 | 0 | 601.0 | - | 602.4 | 601.2 | 602.4 | 15 | 9,024 | 601.60 | 599.6 | - | 601.0 | 599.8 | 601.0 | 15 | 600.19 | -2.24% |
| 2026-02-12 | 0 | 614.8 | - | - | 614.0 | 614.8 | 6 | 3,686 | 614.33 | 613.4 | - | - | 612.6 | 613.4 | 6 | 612.90 | 0.26% |
| 2026-02-11 | 0 | 613.2 | - | - | 613.6 | 613.6 | 7 | 4,295 | 613.57 | 611.8 | - | - | 612.2 | 612.2 | 7 | 612.14 | -0.20% |
| 2026-02-10 | 0 | 614.4 | 613.2 | - | 613.6 | 613.6 | 3 | 1,840 | 613.33 | 613.0 | 611.8 | - | 612.2 | 612.2 | 3 | 611.90 | 0.79% |
| 2026-02-09 | 0 | 609.6 | - | 613.0 | - | - | 0 | 0 | - | 608.2 | - | 611.6 | - | - | 0 | - | 2.35% |
| 2026-02-06 | 0 | 595.6 | - | - | - | - | 0 | 0 | - | 594.2 | - | - | - | - | 0 | - | -1.81% |
| 2026-02-05 | 0 | 606.6 | - | - | 605.0 | 605.0 | 54 | 32,670 | 605.00 | 605.2 | - | - | 603.6 | 603.6 | 54 | 603.58 | -1.91% |
| 2026-02-04 | 0 | 618.4 | 610.0 | 630.8 | 630.0 | 630.0 | 4 | 2,520 | 630.00 | 617.0 | 608.6 | 629.3 | 628.5 | 628.5 | 4 | 628.53 | -1.84% |
| 2026-02-03 | 0 | 630.0 | - | - | - | - | 0 | 0 | - | 628.5 | - | - | - | - | 0 | - | 2.64% |
| 2026-02-02 | 0 | 613.8 | - | - | 611.6 | 615.0 | 8 | 4,913 | 614.13 | 612.4 | - | - | 610.2 | 613.6 | 8 | 612.69 | -1.54% |
| 2026-01-30 | 0 | 623.4 | 615.0 | - | - | - | 0 | 0 | - | 621.9 | 613.6 | - | - | - | 0 | - | -1.89% |
| 2026-01-29 | 0 | 635.4 | 615.0 | 640.2 | 632.8 | 632.8 | 24 | 15,187 | 632.79 | 633.9 | 613.6 | 638.7 | 631.3 | 631.3 | 24 | 631.31 | -0.22% |
| 2026-01-28 | 0 | 636.8 | 615.0 | - | 634.6 | 636.8 | 1,307 | 832,128 | 636.67 | 635.3 | 613.6 | - | 633.1 | 635.3 | 1,310 | 635.18 | 1.21% |
| 2026-01-27 | 0 | 629.2 | - | 630.4 | - | - | 0 | 0 | - | 627.7 | - | 628.9 | - | - | 0 | - | 1.19% |
| 2026-01-26 | 0 | 621.8 | - | - | 621.2 | 621.2 | 77 | 47,832 | 621.19 | 620.3 | - | - | 619.7 | 619.7 | 77 | 619.74 | 0.03% |
| 2026-01-23 | 0 | 621.6 | - | 624.8 | - | - | 0 | 0 | - | 620.1 | - | 623.3 | - | - | 0 | - | 0.45% |
| 2026-01-22 | 0 | 618.8 | 613.0 | 620.8 | - | - | 0 | 0 | - | 617.4 | 611.6 | 619.3 | - | - | 0 | - | 1.38% |
| 2026-01-21 | 0 | 610.4 | 603.0 | 618.4 | - | - | 0 | 0 | - | 609.0 | 601.6 | 617.0 | - | - | 0 | - | -0.23% |
| 2026-01-20 | 0 | 611.8 | - | - | 613.0 | 613.0 | 35 | 21,455 | 613.00 | 610.4 | - | - | 611.6 | 611.6 | 35 | 611.57 | -0.26% |
| 2026-01-19 | 0 | 613.4 | 610.0 | - | 615.0 | 625.0 | 89 | 54,875 | 616.57 | 612.0 | 608.6 | - | 613.6 | 623.5 | 89 | 615.13 | -1.76% |
| 2026-01-16 | 0 | 624.4 | 617.0 | - | - | - | 0 | 0 | - | 622.9 | 615.6 | - | - | - | 0 | - | 0.52% |
| 2026-01-15 | 0 | 621.2 | - | 623.4 | 619.6 | 621.2 | 442 | 274,503 | 621.05 | 619.7 | - | 621.9 | 618.2 | 619.7 | 443 | 619.59 | -0.70% |
| 2026-01-14 | 0 | 625.6 | - | - | 626.0 | 626.0 | 42 | 26,292 | 626.00 | 624.1 | - | - | 624.5 | 624.5 | 42 | 624.54 | -0.10% |
| 2026-01-13 | 0 | 626.2 | - | - | 625.0 | 625.0 | 40 | 25,000 | 625.00 | 624.7 | - | - | 623.5 | 623.5 | 40 | 623.54 | 0.97% |
| 2026-01-09 | 0 | 620.2 | - | - | 620.0 | 620.0 | 5 | 3,100 | 620.00 | 618.7 | - | - | 618.5 | 618.5 | 5 | 618.55 | -0.32% |
| 2026-01-08 | 0 | 622.2 | - | - | - | - | 0 | 0 | - | 620.7 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 622.2 | - | - | - | - | 0 | 0 | - | 620.7 | - | - | - | - | 0 | - | 0.48% |
| 2026-01-06 | 0 | 619.2 | 618.2 | - | - | - | 0 | 0 | - | 617.8 | 616.8 | - | - | - | 0 | - | 0.62% |
| 2026-01-05 | 0 | 615.4 | - | - | 615.4 | 618.0 | 104 | 64,012 | 615.50 | 614.0 | - | - | 614.0 | 616.6 | 104 | 614.06 | -0.49% |
| 2025-12-31 | 0 | 618.4 | - | - | - | - | 0 | 0 | - | 617.0 | - | - | - | - | 0 | - | -0.35% |
| 2025-12-30 | 0 | 620.6 | - | - | - | - | 0 | 0 | - | 619.1 | - | - | - | - | 0 | - | -0.26% |
| 2025-12-29 | 0 | 622.2 | - | - | - | - | 0 | 0 | - | 620.7 | - | - | - | - | 0 | - | 0.06% |
| 2025-12-24 | 0 | 621.8 | - | - | - | - | 0 | 0 | - | 620.3 | - | - | - | - | 0 | - | 0.42% |
| 2025-12-23 | 0 | 619.2 | - | - | 619.6 | 619.6 | 10 | 6,196 | 619.60 | 617.8 | - | - | 618.2 | 618.2 | 10 | 618.15 | 0.00% |
| 2025-12-22 | 0 | 619.2 | - | - | - | - | 0 | 0 | - | 617.8 | - | - | - | - | 0 | - | 1.31% |
| 2025-12-19 | 0 | 611.2 | - | - | - | - | 0 | 0 | - | 609.8 | - | - | - | - | 0 | - | 1.36% |
| 2025-12-18 | 0 | 603.8 | - | - | 602.8 | 602.8 | 17 | 10,247 | 602.76 | 601.6 | - | - | 600.6 | 600.6 | 17 | 600.56 | -1.47% |
| 2025-12-17 | 0 | 612.8 | - | - | - | - | 0 | 0 | - | 610.6 | - | - | - | - | 0 | - | 1.22% |
| 2025-12-16 | 0 | 605.4 | - | - | 605.4 | 605.4 | 2 | 1,210 | 605.00 | 603.2 | - | - | 603.2 | 603.2 | 2 | 602.79 | -1.53% |
| 2025-12-15 | 0 | 614.8 | - | - | 614.8 | 614.8 | 11 | 6,762 | 614.73 | 612.6 | - | - | 612.6 | 612.6 | 11 | 612.48 | -1.66% |
| 2025-12-12 | 0 | 625.2 | - | - | 625.2 | 625.2 | 300 | 187,560 | 625.20 | 622.9 | - | - | 622.9 | 622.9 | 301 | 622.92 | 0.68% |
| 2025-12-11 | 0 | 621.0 | - | - | 620.8 | 620.8 | 50 | 31,040 | 620.80 | 618.7 | - | - | 618.5 | 618.5 | 50 | 618.53 | -0.80% |
| 2025-12-10 | 0 | 626.0 | - | - | 626.0 | 626.0 | 80 | 50,080 | 626.00 | 623.7 | - | - | 623.7 | 623.7 | 80 | 623.71 | 0.22% |
| 2025-12-09 | 0 | 624.6 | - | - | 624.4 | 624.4 | 4 | 2,497 | 624.25 | 622.3 | - | - | 622.1 | 622.1 | 4 | 621.97 | -0.45% |
| 2025-12-08 | 0 | 627.4 | 626.4 | - | - | - | 0 | 0 | - | 625.1 | 624.1 | - | - | - | 0 | - | 0.38% |
| 2025-12-05 | 0 | 625.0 | - | - | - | - | 0 | 0 | - | 622.7 | - | - | - | - | 0 | - | 0.22% |
| 2025-12-04 | 0 | 623.6 | - | - | 623.0 | 623.6 | 324 | 202,044 | 623.59 | 621.3 | - | - | 620.7 | 621.3 | 325 | 621.32 | 0.06% |
| 2025-12-03 | 0 | 623.2 | - | - | - | - | 0 | 0 | - | 620.9 | - | - | - | - | 0 | - | 1.14% |
| 2025-12-02 | 0 | 616.2 | - | - | 616.2 | 616.2 | 166 | 102,289 | 616.20 | 613.9 | - | - | 613.9 | 613.9 | 167 | 613.95 | 0.26% |
| 2025-12-01 | 0 | 614.6 | - | - | - | - | 0 | 0 | - | 612.4 | - | - | - | - | 0 | - | -0.03% |
| 2025-11-28 | 0 | 614.8 | - | - | - | - | 0 | 0 | - | 612.6 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 614.8 | - | - | - | - | 0 | 0 | - | 612.6 | - | - | - | - | 0 | - | 0.42% |
| 2025-11-26 | 0 | 612.2 | - | - | - | - | 0 | 0 | - | 610.0 | - | - | - | - | 0 | - | 1.26% |
| 2025-11-25 | 0 | 604.6 | - | - | - | - | 0 | 0 | - | 602.4 | - | - | - | - | 0 | - | 1.61% |
| 2025-11-24 | 0 | 595.0 | - | - | - | - | 0 | 0 | - | 592.8 | - | - | - | - | 0 | - | 1.74% |
| 2025-11-21 | 0 | 584.8 | - | - | 586.4 | 586.4 | 5 | 2,932 | 586.40 | 582.7 | - | - | 584.3 | 584.3 | 5 | 584.26 | -4.16% |
| 2025-11-20 | 0 | 610.2 | - | - | - | - | 0 | 0 | - | 608.0 | - | - | - | - | 0 | - | 2.18% |
| 2025-11-19 | 0 | 597.2 | - | - | - | - | 0 | 0 | - | 595.0 | - | - | - | - | 0 | - | -0.40% |
| 2025-11-18 | 0 | 599.6 | - | - | - | - | 0 | 0 | - | 597.4 | - | - | - | - | 0 | - | -2.31% |
| 2025-11-17 | 0 | 613.8 | - | - | 613.2 | 613.2 | 340 | 208,488 | 613.20 | 611.6 | - | - | 611.0 | 611.0 | 341 | 610.96 | 1.12% |
| 2025-11-14 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 604.8 | - | - | - | - | 0 | - | -2.51% |
| 2025-11-13 | 0 | 622.6 | - | - | 625.0 | 625.0 | 2 | 1,250 | 625.00 | 620.3 | - | - | 622.7 | 622.7 | 2 | 622.72 | -0.35% |
| 2025-11-12 | 0 | 624.8 | - | 634.8 | 624.8 | 624.8 | 5 | 3,124 | 624.80 | 622.5 | - | 632.5 | 622.5 | 622.5 | 5 | 622.52 | 0.51% |
| 2025-11-11 | 0 | 621.6 | - | - | - | - | 0 | 0 | - | 619.3 | - | - | - | - | 0 | - | 0.65% |
| 2025-11-10 | 0 | 617.6 | - | 619.4 | - | - | 0 | 0 | - | 615.3 | - | 617.1 | - | - | 0 | - | 0.62% |
| 2025-11-07 | 0 | 613.8 | - | - | 613.0 | 613.0 | 5 | 3,065 | 613.00 | 611.6 | - | - | 610.8 | 610.8 | 5 | 610.76 | -1.16% |
| 2025-11-06 | 0 | 621.0 | - | - | - | - | 0 | 0 | - | 618.7 | - | - | - | - | 0 | - | 0.65% |
| 2025-11-05 | 0 | 617.0 | - | - | 617.0 | 617.4 | 45 | 27,767 | 617.04 | 614.7 | - | - | 614.7 | 615.1 | 45 | 614.79 | -1.25% |
| 2025-11-04 | 0 | 624.8 | - | - | - | - | 0 | 0 | - | 622.5 | - | - | - | - | 0 | - | -0.92% |
| 2025-11-03 | 0 | 630.6 | - | - | 631.6 | 631.6 | 2 | 1,263 | 631.50 | 628.3 | - | - | 629.3 | 629.3 | 2 | 629.19 | -0.66% |
| 2025-10-31 | 0 | 634.8 | - | - | - | - | 0 | 0 | - | 632.5 | - | - | - | - | 0 | - | -0.13% |
| 2025-10-30 | 0 | 635.6 | - | - | - | - | 0 | 0 | - | 633.3 | - | - | - | - | 0 | - | 1.24% |
| 2025-10-28 | 0 | 627.8 | - | - | - | - | 0 | 0 | - | 625.5 | - | - | - | - | 0 | - | 0.64% |
| 2025-10-27 | 0 | 623.8 | - | 624.8 | - | - | 0 | 0 | - | 621.5 | - | 622.5 | - | - | 0 | - | 1.80% |
| 2025-10-24 | 0 | 612.8 | - | - | 612.4 | 612.4 | 127 | 77,774 | 612.39 | 610.6 | - | - | 610.2 | 610.2 | 127 | 610.16 | 0.96% |
| 2025-10-23 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 604.8 | - | - | - | - | 0 | - | -0.72% |
| 2025-10-22 | 0 | 611.4 | - | - | - | - | 0 | 0 | - | 609.2 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 611.4 | - | - | 612.4 | 612.4 | 10 | 6,124 | 612.40 | 609.2 | - | - | 610.2 | 610.2 | 10 | 610.16 | 0.72% |
| 2025-10-20 | 0 | 607.0 | - | - | - | - | 0 | 0 | - | 604.8 | - | - | - | - | 0 | - | 2.50% |
| 2025-10-17 | 0 | 592.2 | - | 604.8 | - | - | 0 | 0 | - | 590.0 | - | 602.6 | - | - | 0 | - | -2.15% |
| 2025-10-16 | 0 | 605.2 | - | 608.2 | 602.8 | 602.8 | 10 | 6,028 | 602.80 | 603.0 | - | 606.0 | 600.6 | 600.6 | 10 | 600.60 | 0.63% |
| 2025-10-15 | 0 | 601.4 | - | 602.8 | 601.2 | 601.2 | 2 | 1,202 | 601.00 | 599.2 | - | 600.6 | 599.0 | 599.0 | 2 | 598.81 | 1.01% |
| 2025-10-14 | 0 | 595.4 | - | - | 595.8 | 595.8 | 97 | 57,792 | 595.79 | 593.2 | - | - | 593.6 | 593.6 | 97 | 593.62 | -1.00% |
| 2025-10-13 | 0 | 601.4 | - | 606.0 | 599.4 | 599.4 | 1 | 599 | 599.00 | 599.2 | - | 603.8 | 597.2 | 597.2 | 1 | 596.81 | -1.64% |
| 2025-10-10 | 0 | 611.4 | - | 614.0 | - | - | 0 | 0 | - | 609.2 | - | 611.8 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 611.4 | - | 612.8 | - | - | 0 | 0 | - | 609.2 | - | 610.6 | - | - | 0 | - | 0.99% |
| 2025-10-08 | 0 | 605.4 | - | 612.8 | - | - | 0 | 0 | - | 603.2 | - | 610.6 | - | - | 0 | - | 0.03% |
| 2025-10-06 | 0 | 605.2 | - | - | 605.2 | 605.2 | 6 | 3,631 | 605.17 | 603.0 | - | - | 603.0 | 603.0 | 6 | 602.96 | -0.39% |
| 2025-10-03 | 0 | 607.6 | 605.2 | - | - | - | 0 | 0 | - | 605.4 | 603.0 | - | - | - | 0 | - | 0.40% |
| 2025-10-02 | 0 | 605.2 | 604.2 | 608.4 | 605.2 | 605.2 | 4 | 2,420 | 605.00 | 603.0 | 602.0 | 606.2 | 603.0 | 603.0 | 4 | 602.79 | 1.20% |
| 2025-09-30 | 0 | 598.0 | - | - | - | - | 0 | 0 | - | 595.8 | - | - | - | - | 0 | - | -0.17% |
| 2025-09-29 | 0 | 599.0 | - | - | - | - | 0 | 0 | - | 596.8 | - | - | - | - | 0 | - | 0.74% |
| 2025-09-26 | 0 | 594.6 | - | 618.8 | - | - | 0 | 0 | - | 592.4 | - | 616.5 | - | - | 0 | - | -0.34% |
| 2025-09-25 | 0 | 596.6 | - | 618.4 | - | - | 0 | 0 | - | 594.4 | - | 616.1 | - | - | 0 | - | -0.50% |
| 2025-09-24 | 0 | 599.6 | - | - | 598.4 | 598.4 | 4 | 2,393 | 598.25 | 597.4 | - | - | 596.2 | 596.2 | 4 | 596.07 | -0.43% |
| 2025-09-23 | 0 | 602.2 | - | 618.8 | - | - | 0 | 0 | - | 600.0 | - | 616.5 | - | - | 0 | - | 0.90% |
| 2025-09-22 | 0 | 596.8 | - | - | - | - | 0 | 0 | - | 594.6 | - | - | - | - | 0 | - | 0.27% |
| 2025-09-19 | 0 | 595.2 | - | 613.8 | - | - | 0 | 0 | - | 593.0 | - | 611.6 | - | - | 0 | - | 0.25% |
| 2025-09-18 | 0 | 594.4 | - | - | 594.4 | 594.4 | 3 | 1,783 | 594.33 | 591.5 | - | - | 591.5 | 591.5 | 3 | 591.47 | 0.37% |
| 2025-09-17 | 0 | 592.2 | - | - | - | - | 0 | 0 | - | 589.3 | - | - | - | - | 0 | - | -0.10% |
| 2025-09-16 | 0 | 592.8 | - | - | 589.4 | 591.8 | 60 | 35,484 | 591.40 | 589.9 | - | - | 586.6 | 589.0 | 60 | 588.55 | 0.95% |
| 2025-09-15 | 0 | 587.2 | - | 588.8 | - | - | 0 | 0 | - | 584.4 | - | 586.0 | - | - | 0 | - | 0.48% |
| 2025-09-12 | 0 | 584.4 | - | - | 584.0 | 584.8 | 110 | 64,248 | 584.07 | 581.6 | - | - | 581.2 | 582.0 | 111 | 581.26 | 0.38% |
| 2025-09-11 | 0 | 582.2 | - | - | - | - | 0 | 0 | - | 579.4 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 582.2 | - | 583.8 | - | - | 0 | 0 | - | 579.4 | - | 581.0 | - | - | 0 | - | 0.28% |
| 2025-09-09 | 0 | 580.6 | - | - | 580.8 | 580.8 | 10 | 5,808 | 580.80 | 577.8 | - | - | 578.0 | 578.0 | 10 | 578.00 | 0.45% |
| 2025-09-08 | 0 | 578.0 | - | 580.8 | 579.0 | 579.0 | 2 | 1,158 | 579.00 | 575.2 | - | 578.0 | 576.2 | 576.2 | 2 | 576.21 | 0.07% |
| 2025-09-05 | 0 | 577.6 | 577.0 | 580.4 | 576.8 | 576.8 | 10 | 5,768 | 576.80 | 574.8 | 574.2 | 577.6 | 574.0 | 574.0 | 10 | 574.02 | 1.19% |
| 2025-09-04 | 0 | 570.8 | - | 572.4 | 570.6 | 570.6 | 20 | 11,412 | 570.60 | 568.1 | - | 569.6 | 567.9 | 567.9 | 20 | 567.85 | 0.49% |
| 2025-09-03 | 0 | 568.0 | - | 575.4 | - | - | 0 | 0 | - | 565.3 | - | 572.6 | - | - | 0 | - | 0.32% |
| 2025-09-02 | 0 | 566.2 | - | - | - | - | 0 | 0 | - | 563.5 | - | - | - | - | 0 | - | -0.77% |
| 2025-09-01 | 0 | 570.6 | - | 577.8 | 575.0 | 575.0 | 4 | 2,300 | 575.00 | 567.9 | - | 575.0 | 572.2 | 572.2 | 4 | 572.23 | -0.90% |
| 2025-08-29 | 0 | 575.8 | - | 576.8 | 576.4 | 576.4 | 240 | 138,336 | 576.40 | 573.0 | - | 574.0 | 573.6 | 573.6 | 241 | 573.62 | 0.38% |
| 2025-08-28 | 0 | 573.6 | - | 574.8 | 572.0 | 572.0 | 380 | 217,360 | 572.00 | 570.8 | - | 572.0 | 569.2 | 569.2 | 382 | 569.25 | 0.07% |
| 2025-08-27 | 0 | 573.2 | - | - | 573.2 | 573.8 | 170 | 97,498 | 573.52 | 570.4 | - | - | 570.4 | 571.0 | 171 | 570.76 | 0.63% |
| 2025-08-26 | 0 | 569.6 | - | - | - | - | 0 | 0 | - | 566.9 | - | - | - | - | 0 | - | -0.25% |
| 2025-08-25 | 0 | 571.0 | - | - | - | - | 0 | 0 | - | 568.3 | - | - | - | - | 0 | - | 1.46% |
| 2025-08-22 | 0 | 562.8 | - | 578.0 | 560.6 | 560.6 | 48 | 26,908 | 560.58 | 560.1 | - | 575.2 | 557.9 | 557.9 | 48 | 557.88 | -0.71% |
| 2025-08-21 | 0 | 566.8 | - | - | - | - | 0 | 0 | - | 564.1 | - | - | - | - | 0 | - | -0.21% |
| 2025-08-20 | 0 | 568.0 | - | 578.0 | - | - | 0 | 0 | - | 565.3 | - | 575.2 | - | - | 0 | - | -1.53% |
| 2025-08-19 | 0 | 576.8 | - | - | - | - | 0 | 0 | - | 574.0 | - | - | - | - | 0 | - | -0.17% |
| 2025-08-18 | 0 | 577.8 | - | - | 578.0 | 578.0 | 12 | 6,936 | 578.00 | 575.0 | - | - | 575.2 | 575.2 | 12 | 575.22 | -0.45% |
| 2025-08-15 | 0 | 580.4 | - | - | - | - | 0 | 0 | - | 577.6 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 580.4 | - | - | 580.4 | 580.4 | 835 | 484,634 | 580.40 | 577.6 | - | - | 577.6 | 577.6 | 839 | 577.61 | -0.14% |
| 2025-08-13 | 0 | 581.2 | 580.6 | - | 580.4 | 580.4 | 10 | 5,804 | 580.40 | 578.4 | 577.8 | - | 577.6 | 577.6 | 10 | 577.61 | 1.29% |
| 2025-08-12 | 0 | 573.8 | - | 573.8 | - | - | 0 | 0 | - | 571.0 | - | 571.0 | - | - | 0 | - | -0.14% |
| 2025-08-11 | 0 | 574.6 | - | 576.2 | 575.2 | 576.2 | 101 | 58,195 | 576.19 | 571.8 | - | 573.4 | 572.4 | 573.4 | 101 | 573.41 | 0.81% |
| 2025-08-08 | 0 | 570.0 | 564.8 | - | - | - | 0 | 0 | - | 567.3 | 562.1 | - | - | - | 0 | - | 0.14% |
| 2025-08-07 | 0 | 569.2 | 562.0 | - | - | - | 0 | 0 | - | 566.5 | 559.3 | - | - | - | 0 | - | 1.14% |
| 2025-08-06 | 0 | 562.8 | - | - | 564.8 | 564.8 | 100 | 56,480 | 564.80 | 560.1 | - | - | 562.1 | 562.1 | 100 | 562.08 | -0.35% |
| 2025-08-05 | 0 | 564.8 | 556.6 | - | - | - | 0 | 0 | - | 562.1 | 553.9 | - | - | - | 0 | - | 1.44% |
| 2025-08-04 | 0 | 556.8 | - | - | 556.6 | 563.4 | 5 | 2,789 | 557.80 | 554.1 | - | - | 553.9 | 560.7 | 5 | 555.11 | -0.71% |
| 2025-08-01 | 0 | 560.8 | - | - | 563.4 | 576.0 | 401 | 225,936 | 563.43 | 558.1 | - | - | 560.7 | 573.2 | 403 | 560.72 | -2.71% |
| 2025-07-31 | 0 | 576.4 | - | - | 575.4 | 576.0 | 30 | 17,277 | 575.90 | 573.6 | - | - | 572.6 | 573.2 | 30 | 573.13 | 1.44% |
| 2025-07-30 | 0 | 568.2 | - | - | 568.0 | 568.0 | 100 | 56,800 | 568.00 | 565.5 | - | - | 565.3 | 565.3 | 100 | 565.26 | -0.39% |
| 2025-07-29 | 0 | 570.4 | - | - | - | - | 0 | 0 | - | 567.7 | - | - | - | - | 0 | - | 0.18% |
| 2025-07-28 | 0 | 569.4 | - | - | 569.4 | 569.4 | 3 | 1,708 | 569.33 | 566.7 | - | - | 566.7 | 566.7 | 3 | 566.59 | 0.74% |
| 2025-07-25 | 0 | 565.2 | - | - | 564.0 | 566.6 | 144 | 81,340 | 564.86 | 562.5 | - | - | 561.3 | 563.9 | 145 | 562.14 | 0.07% |
| 2025-07-24 | 0 | 564.8 | - | - | - | - | 0 | 0 | - | 562.1 | - | - | - | - | 0 | - | 0.39% |
| 2025-07-23 | 0 | 562.6 | - | - | - | - | 0 | 0 | - | 559.9 | - | - | - | - | 0 | - | -0.18% |
| 2025-07-22 | 0 | 563.6 | 550.0 | - | 564.0 | 564.0 | 14 | 7,896 | 564.00 | 560.9 | 547.4 | - | 561.3 | 561.3 | 14 | 561.28 | 0.11% |
| 2025-07-21 | 0 | 563.0 | - | - | - | - | 0 | 0 | - | 560.3 | - | - | - | - | 0 | - | 0.07% |
| 2025-07-18 | 0 | 562.6 | - | - | 562.8 | 562.8 | 3 | 1,688 | 562.67 | 559.9 | - | - | 560.1 | 560.1 | 3 | 559.96 | 0.79% |
| 2025-07-17 | 0 | 558.2 | - | - | - | - | 0 | 0 | - | 555.5 | - | - | - | - | 0 | - | 0.50% |
| 2025-07-16 | 0 | 555.4 | - | - | 555.8 | 556.0 | 102 | 56,711 | 555.99 | 552.7 | - | - | 553.1 | 553.3 | 102 | 553.31 | -0.68% |
| 2025-07-15 | 0 | 559.2 | - | - | - | - | 0 | 0 | - | 556.5 | - | - | - | - | 0 | - | 1.23% |
| 2025-07-14 | 0 | 552.4 | - | - | 551.4 | 551.4 | 19 | 10,476 | 551.37 | 549.7 | - | - | 548.7 | 548.7 | 19 | 548.71 | -0.14% |
| 2025-07-11 | 0 | 553.2 | - | - | - | - | 0 | 0 | - | 550.5 | - | - | - | - | 0 | - | -0.40% |
| 2025-07-10 | 0 | 555.4 | - | - | 555.4 | 555.4 | 4 | 2,221 | 555.25 | 552.7 | - | - | 552.7 | 552.7 | 4 | 552.58 | 0.47% |
| 2025-07-09 | 0 | 552.8 | 551.8 | - | - | - | 0 | 0 | - | 550.1 | 549.1 | - | - | - | 0 | - | -0.18% |
| 2025-07-08 | 0 | 553.8 | - | - | - | - | 0 | 0 | - | 551.1 | - | - | - | - | 0 | - | 0.07% |
| 2025-07-07 | 0 | 553.4 | - | - | - | - | 0 | 0 | - | 550.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 553.4 | - | - | - | - | 0 | 0 | - | 550.7 | - | - | - | - | 0 | - | 0.29% |
| 2025-07-03 | 0 | 551.8 | - | - | - | - | 0 | 0 | - | 549.1 | - | - | - | - | 0 | - | 0.66% |
| 2025-07-02 | 0 | 548.2 | - | - | 551.0 | 553.0 | 5 | 2,757 | 551.40 | 545.6 | - | - | 548.3 | 550.3 | 5 | 548.74 | -0.58% |
| 2025-06-30 | 0 | 551.4 | - | - | 551.6 | 551.6 | 65 | 35,854 | 551.60 | 548.7 | - | - | 548.9 | 548.9 | 65 | 548.94 | 0.66% |
| 2025-06-27 | 0 | 547.8 | - | - | - | - | 0 | 0 | - | 545.2 | - | - | - | - | 0 | - | 0.92% |
| 2025-06-26 | 0 | 542.8 | - | - | 541.4 | 541.4 | 3 | 1,624 | 541.33 | 540.2 | - | - | 538.8 | 538.8 | 3 | 538.73 | 0.52% |
| 2025-06-25 | 0 | 540.0 | - | - | - | - | 0 | 0 | - | 537.4 | - | - | - | - | 0 | - | 0.52% |
| 2025-06-24 | 0 | 537.2 | - | - | - | - | 0 | 0 | - | 534.6 | - | - | - | - | 0 | - | 1.74% |
| 2025-06-23 | 0 | 528.0 | - | - | - | - | 0 | 0 | - | 525.5 | - | - | - | - | 0 | - | -0.08% |
| 2025-06-20 | 0 | 528.4 | - | - | - | - | 0 | 0 | - | 525.9 | - | - | - | - | 0 | - | 0.65% |
| 2025-06-19 | 0 | 525.6 | - | - | 527.2 | 527.2 | 8 | 4,217 | 527.13 | 522.5 | - | - | 524.1 | 524.1 | 8 | 524.00 | -0.98% |
| 2025-06-18 | 0 | 530.8 | - | - | - | - | 0 | 0 | - | 527.6 | - | - | - | - | 0 | - | -0.04% |
| 2025-06-17 | 0 | 531.0 | - | - | - | - | 0 | 0 | - | 527.8 | - | - | - | - | 0 | - | 0.19% |
| 2025-06-16 | 0 | 530.0 | - | - | 528.2 | 528.2 | 1 | 528 | 528.00 | 526.9 | - | - | 525.1 | 525.1 | 1 | 524.87 | 0.61% |
| 2025-06-13 | 0 | 526.8 | - | - | - | - | 0 | 0 | - | 523.7 | - | - | - | - | 0 | - | -0.64% |
| 2025-06-12 | 0 | 530.2 | - | - | 534.0 | 534.0 | 15 | 8,010 | 534.00 | 527.1 | - | - | 530.8 | 530.8 | 15 | 530.83 | -0.64% |
| 2025-06-11 | 0 | 533.6 | - | - | - | - | 0 | 0 | - | 530.4 | - | - | - | - | 0 | - | 0.68% |
| 2025-06-10 | 0 | 530.0 | - | - | - | - | 0 | 0 | - | 526.9 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 530.0 | - | - | - | - | 0 | 0 | - | 526.9 | - | - | - | - | 0 | - | 0.65% |
| 2025-06-06 | 0 | 526.6 | - | - | 524.6 | 524.6 | 280 | 146,888 | 524.60 | 523.5 | - | - | 521.5 | 521.5 | 282 | 521.49 | -0.64% |
| 2025-06-05 | 0 | 530.0 | - | - | 529.8 | 529.8 | 70 | 37,086 | 529.80 | 526.9 | - | - | 526.7 | 526.7 | 70 | 526.66 | 0.45% |
| 2025-06-04 | 0 | 527.6 | - | - | 526.8 | 527.4 | 337 | 177,649 | 527.15 | 524.5 | - | - | 523.7 | 524.3 | 339 | 524.02 | 1.31% |
| 2025-06-03 | 0 | 520.8 | - | - | - | - | 0 | 0 | - | 517.7 | - | - | - | - | 0 | - | 0.97% |
| 2025-06-02 | 0 | 515.8 | - | - | 516.4 | 519.2 | 1,701 | 878,559 | 516.50 | 512.7 | - | - | 513.3 | 516.1 | 1,711 | 513.43 | -0.65% |
| 2025-05-30 | 0 | 519.2 | - | - | 530.0 | 530.0 | 4 | 2,120 | 530.00 | 516.1 | - | - | 526.9 | 526.9 | 4 | 526.85 | -2.11% |
| 2025-05-29 | 0 | 530.4 | - | - | - | - | 0 | 0 | - | 527.3 | - | - | - | - | 0 | - | 1.96% |
| 2025-05-28 | 0 | 520.2 | - | - | - | - | 0 | 0 | - | 517.1 | - | - | - | - | 0 | - | 0.46% |
| 2025-05-27 | 0 | 517.8 | - | - | - | - | 0 | 0 | - | 514.7 | - | - | - | - | 0 | - | 0.31% |
| 2025-05-26 | 0 | 516.2 | - | - | - | - | 0 | 0 | - | 513.1 | - | - | - | - | 0 | - | 0.31% |
| 2025-05-23 | 0 | 514.6 | - | - | - | - | 0 | 0 | - | 511.5 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 514.6 | - | - | - | - | 0 | 0 | - | 511.5 | - | - | - | - | 0 | - | -0.69% |
| 2025-05-21 | 0 | 518.2 | - | - | - | - | 0 | 0 | - | 515.1 | - | - | - | - | 0 | - | -0.35% |
| 2025-05-20 | 0 | 520.0 | - | - | 519.4 | 521.0 | 345 | 179,506 | 520.31 | 516.9 | - | - | 516.3 | 517.9 | 347 | 517.22 | 1.17% |
| 2025-05-19 | 0 | 514.0 | - | 520.0 | 513.8 | 513.8 | 62 | 31,855 | 513.79 | 510.9 | - | 516.9 | 510.8 | 510.8 | 62 | 510.74 | -1.12% |
| 2025-05-16 | 0 | 519.8 | - | - | - | - | 0 | 0 | - | 516.7 | - | - | - | - | 0 | - | 0.78% |
| 2025-05-15 | 0 | 515.8 | - | - | - | - | 0 | 0 | - | 512.7 | - | - | - | - | 0 | - | -0.19% |
| 2025-05-14 | 0 | 516.8 | - | - | 517.2 | 517.2 | 3 | 1,551 | 517.00 | 513.7 | - | - | 514.1 | 514.1 | 3 | 513.93 | 2.30% |
| 2025-05-13 | 0 | 505.2 | - | - | - | - | 0 | 0 | - | 502.2 | - | - | - | - | 0 | - | 0.20% |
| 2025-05-12 | 0 | 504.2 | - | - | - | - | 0 | 0 | - | 501.2 | - | - | - | - | 0 | - | 3.05% |
| 2025-05-09 | 0 | 489.3 | - | - | - | - | 0 | 0 | - | 486.4 | - | - | - | - | 0 | - | 0.10% |
| 2025-05-08 | 0 | 488.8 | - | - | - | - | 0 | 0 | - | 485.9 | - | - | - | - | 0 | - | 0.85% |
| 2025-05-07 | 0 | 484.7 | - | - | - | - | 0 | 0 | - | 481.8 | - | - | - | - | 0 | - | 0.50% |
| 2025-05-06 | 0 | 482.3 | - | - | - | - | 0 | 0 | - | 479.4 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 482.3 | - | - | 482.4 | 483.4 | 24 | 11,597 | 483.21 | 479.4 | - | - | 479.5 | 480.5 | 24 | 480.34 | 1.67% |
| 2025-04-30 | 0 | 474.4 | - | - | - | - | 0 | 0 | - | 471.6 | - | - | - | - | 0 | - | -0.04% |
| 2025-04-29 | 0 | 474.6 | - | - | 474.1 | 474.2 | 40 | 18,966 | 474.15 | 471.8 | - | - | 471.3 | 471.4 | 40 | 471.34 | 0.68% |
| 2025-04-28 | 0 | 471.4 | - | - | 472.2 | 472.2 | 104 | 49,108 | 472.19 | 468.6 | - | - | 469.4 | 469.4 | 105 | 469.39 | 0.36% |
| 2025-04-25 | 0 | 469.7 | 468.6 | - | - | - | 0 | 0 | - | 466.9 | 465.8 | - | - | - | 0 | - | 3.94% |
| 2025-04-24 | 0 | 451.9 | - | - | - | - | 0 | 0 | - | 449.2 | - | - | - | - | 0 | - | -0.48% |
| 2025-04-23 | 0 | 454.1 | 451.5 | - | - | - | 0 | 0 | - | 451.4 | 448.8 | - | - | - | 0 | - | 3.75% |
| 2025-04-22 | 0 | 437.7 | - | - | - | - | 0 | 0 | - | 435.1 | - | - | - | - | 0 | - | -2.71% |
| 2025-04-17 | 0 | 449.9 | - | - | - | - | 0 | 0 | - | 447.2 | - | - | - | - | 0 | - | 0.47% |
| 2025-04-16 | 0 | 447.8 | - | - | 449.4 | 449.4 | 66 | 29,660 | 449.39 | 445.1 | - | - | 446.7 | 446.7 | 66 | 446.73 | -2.53% |
| 2025-04-15 | 0 | 459.4 | - | - | - | - | 0 | 0 | - | 456.7 | - | - | - | - | 0 | - | -0.67% |
| 2025-04-14 | 0 | 462.5 | - | - | - | - | 0 | 0 | - | 459.8 | - | - | - | - | 0 | - | 3.12% |
| 2025-04-11 | 0 | 448.5 | - | - | 442.5 | 445.5 | 136 | 60,384 | 444.00 | 445.8 | - | - | 439.9 | 442.9 | 137 | 441.37 | -1.86% |
| 2025-04-10 | 0 | 457.0 | - | - | 462.0 | 462.0 | 1 | 462 | 462.00 | 454.3 | - | - | 459.3 | 459.3 | 1 | 459.26 | 9.25% |
| 2025-04-09 | 0 | 418.3 | - | - | 414.7 | 417.8 | 146 | 60,772 | 416.25 | 415.8 | - | - | 412.2 | 415.3 | 147 | 413.78 | -3.04% |
| 2025-04-08 | 0 | 431.4 | - | - | - | - | 0 | 0 | - | 428.8 | - | - | - | - | 0 | - | 7.13% |
| 2025-04-07 | 0 | 402.7 | - | - | 399.2 | 408.4 | 857 | 345,726 | 403.41 | 400.3 | - | - | 396.8 | 406.0 | 862 | 401.02 | -12.63% |
| 2025-04-03 | 0 | 460.9 | - | - | - | - | 0 | 0 | - | 458.2 | - | - | - | - | 0 | - | -2.14% |
| 2025-04-02 | 0 | 471.0 | - | - | - | - | 0 | 0 | - | 468.2 | - | - | - | - | 0 | - | 0.68% |
| 2025-04-01 | 0 | 467.8 | - | - | 468.1 | 468.1 | 120 | 56,172 | 468.10 | 465.0 | - | - | 465.3 | 465.3 | 121 | 465.32 | 0.71% |
| 2025-03-31 | 0 | 464.5 | - | - | - | - | 0 | 0 | - | 461.7 | - | - | - | - | 0 | - | -2.99% |
| 2025-03-28 | 0 | 478.8 | - | - | 481.8 | 481.8 | 1 | 481 | 481.00 | 476.0 | - | - | 478.9 | 478.9 | 1 | 478.15 | -1.07% |
| 2025-03-27 | 0 | 484.0 | - | - | 484.5 | 484.5 | 62 | 30,039 | 484.50 | 481.1 | - | - | 481.6 | 481.6 | 62 | 481.62 | -1.89% |
| 2025-03-26 | 0 | 493.3 | - | - | 493.3 | 493.3 | 50 | 24,665 | 493.30 | 490.4 | - | - | 490.4 | 490.4 | 50 | 490.37 | 0.74% |
| 2025-03-25 | 0 | 489.7 | - | - | - | - | 0 | 0 | - | 486.8 | - | - | - | - | 0 | - | 0.84% |
| 2025-03-24 | 0 | 485.6 | - | - | 484.3 | 484.8 | 903 | 437,529 | 484.53 | 482.7 | - | - | 481.4 | 481.9 | 908 | 481.65 | 1.44% |
| 2025-03-21 | 0 | 478.7 | - | - | - | - | 0 | 0 | - | 475.9 | - | - | - | - | 0 | - | -0.72% |
| 2025-03-20 | 0 | 482.9 | - | - | - | - | 0 | 0 | - | 479.3 | - | - | - | - | 0 | - | 1.81% |
| 2025-03-19 | 0 | 474.3 | - | - | - | - | 0 | 0 | - | 470.8 | - | - | - | - | 0 | - | -1.45% |
| 2025-03-18 | 0 | 481.3 | - | - | 480.7 | 480.7 | 132 | 63,452 | 480.70 | 477.7 | - | - | 477.1 | 477.1 | 133 | 477.14 | 0.88% |
| 2025-03-17 | 0 | 477.1 | - | - | 477.4 | 477.4 | 132 | 63,016 | 477.39 | 473.6 | - | - | 473.9 | 473.9 | 133 | 473.86 | 1.02% |
| 2025-03-14 | 0 | 472.3 | - | - | 472.7 | 473.1 | 64 | 30,258 | 472.78 | 468.8 | - | - | 469.2 | 469.6 | 64 | 469.28 | -0.15% |
| 2025-03-13 | 0 | 473.0 | 471.0 | - | 477.3 | 477.4 | 264 | 126,020 | 477.35 | 469.5 | 467.5 | - | 473.8 | 473.9 | 266 | 473.81 | -0.13% |
| 2025-03-12 | 0 | 473.6 | - | - | 472.9 | 473.9 | 397 | 187,978 | 473.50 | 470.1 | - | - | 469.4 | 470.4 | 400 | 469.99 | -0.15% |
| 2025-03-11 | 0 | 474.3 | - | - | - | - | 0 | 0 | - | 470.8 | - | - | - | - | 0 | - | -3.03% |
| 2025-03-10 | 0 | 489.1 | - | - | - | - | 0 | 0 | - | 485.5 | - | - | - | - | 0 | - | -0.33% |
| 2025-03-07 | 0 | 490.7 | - | - | - | - | 0 | 0 | - | 487.1 | - | - | - | - | 0 | - | -1.72% |
| 2025-03-06 | 0 | 499.3 | - | - | - | - | 0 | 0 | - | 495.6 | - | - | - | - | 0 | - | 0.02% |
| 2025-03-05 | 0 | 499.2 | - | - | - | - | 0 | 0 | - | 495.5 | - | - | - | - | 0 | - | 0.22% |
| 2025-03-04 | 0 | 498.1 | - | - | - | - | 0 | 0 | - | 494.4 | - | - | - | - | 0 | - | -2.14% |
| 2025-03-03 | 0 | 509.0 | - | - | - | - | 0 | 0 | - | 505.2 | - | - | - | - | 0 | - | 1.52% |
| 2025-02-28 | 0 | 501.4 | - | - | - | - | 0 | 0 | - | 497.7 | - | - | - | - | 0 | - | -2.94% |
| 2025-02-27 | 0 | 516.6 | - | - | 514.6 | 514.6 | 2 | 1,029 | 514.50 | 512.8 | - | - | 510.8 | 510.8 | 2 | 510.69 | -0.04% |
| 2025-02-26 | 0 | 516.8 | 509.0 | 528.0 | 515.8 | 517.8 | 150 | 77,470 | 516.47 | 513.0 | 505.2 | 524.1 | 512.0 | 514.0 | 151 | 512.64 |
Webb-site Database - Powered By Linux Group