Invesco QQQ Trust, Series 1: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03455 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 4,847 | 4,847 | 4,850 | 4,830 | 4,855 | 210 | 1,018,707 | 4,851.0 | 4,847 | 4,847 | 4,850 | 4,830 | 4,855 | 210 | 4,851.0 | 0.46% |
| 2026-01-22 | 0 | 4,825 | 4,822 | 4,829 | 4,756 | 4,830 | 229 | 1,104,234 | 4,822.0 | 4,825 | 4,822 | 4,829 | 4,756 | 4,830 | 229 | 4,822.0 | 1.45% |
| 2026-01-21 | 0 | 4,756 | 4,755 | 4,761 | 4,750 | 4,769 | 666 | 3,167,084 | 4,755.4 | 4,756 | 4,755 | 4,761 | 4,750 | 4,769 | 666 | 4,755.4 | -0.27% |
| 2026-01-20 | 0 | 4,769 | 4,765 | 4,880 | 4,766 | 4,797 | 347 | 1,657,807 | 4,777.5 | 4,769 | 4,765 | 4,880 | 4,766 | 4,797 | 347 | 4,777.5 | -0.21% |
| 2026-01-19 | 0 | 4,779 | 4,779 | 4,880 | 4,776 | 4,880 | 2,508 | 12,022,631 | 4,793.7 | 4,779 | 4,779 | 4,880 | 4,776 | 4,880 | 2,508 | 4,793.7 | -1.95% |
| 2026-01-16 | 0 | 4,874 | 4,874 | 4,900 | 4,860 | 4,874 | 374 | 1,821,508 | 4,870.3 | 4,874 | 4,874 | 4,900 | 4,860 | 4,874 | 374 | 4,870.3 | 0.64% |
| 2026-01-15 | 0 | 4,843 | 4,841 | 4,874 | 4,822 | 4,876 | 1,081 | 5,226,242 | 4,834.6 | 4,843 | 4,841 | 4,874 | 4,822 | 4,876 | 1,081 | 4,834.6 | -0.68% |
| 2026-01-14 | 0 | 4,876 | 4,850 | 4,890 | 4,873 | 4,920 | 317 | 1,548,627 | 4,885.3 | 4,876 | 4,850 | 4,890 | 4,873 | 4,920 | 317 | 4,885.3 | -0.25% |
| 2026-01-13 | 0 | 4,888 | 4,884 | 4,888 | 4,864 | 4,888 | 357 | 1,741,834 | 4,879.1 | 4,888 | 4,884 | 4,888 | 4,864 | 4,888 | 357 | 4,879.1 | 0.87% |
| 2026-01-12 | 0 | 4,846 | 4,844 | 4,864 | 4,839 | 4,853 | 1,313 | 6,359,608 | 4,843.6 | 4,846 | 4,844 | 4,864 | 4,839 | 4,853 | 1,313 | 4,843.6 | 0.14% |
| 2026-01-09 | 0 | 4,839 | 4,830 | 4,841 | 4,831 | 4,849 | 155 | 749,972 | 4,838.5 | 4,839 | 4,830 | 4,841 | 4,831 | 4,849 | 155 | 4,838.5 | -0.21% |
| 2026-01-08 | 0 | 4,849 | 4,838 | 4,849 | 4,835 | 4,863 | 91 | 441,558 | 4,852.3 | 4,849 | 4,838 | 4,849 | 4,835 | 4,863 | 91 | 4,852.3 | -0.04% |
| 2026-01-07 | 0 | 4,851 | 4,826 | 4,858 | 4,849 | 4,861 | 173 | 839,872 | 4,854.8 | 4,851 | 4,826 | 4,858 | 4,849 | 4,861 | 173 | 4,854.8 | 0.52% |
| 2026-01-06 | 0 | 4,826 | 4,826 | 4,831 | 4,790 | 4,831 | 777 | 3,747,621 | 4,823.2 | 4,826 | 4,826 | 4,831 | 4,790 | 4,831 | 777 | 4,823.2 | 0.67% |
| 2026-01-05 | 0 | 4,794 | 4,790 | 4,830 | 4,789 | 4,827 | 944 | 4,529,007 | 4,797.7 | 4,794 | 4,790 | 4,830 | 4,789 | 4,827 | 944 | 4,797.7 | -0.58% |
| 2026-01-02 | 0 | 4,822 | 4,820 | 4,830 | 4,807 | 4,825 | 1,147 | 5,519,802 | 4,812.4 | 4,822 | 4,820 | 4,830 | 4,807 | 4,825 | 1,147 | 4,812.4 | 0.25% |
| 2025-12-31 | 0 | 4,810 | 4,810 | 4,816 | 4,810 | 4,827 | 76 | 365,826 | 4,813.5 | 4,810 | 4,810 | 4,816 | 4,810 | 4,827 | 76 | 4,813.5 | -0.35% |
| 2025-12-30 | 0 | 4,827 | 4,820 | 4,831 | 4,822 | 4,850 | 384 | 1,855,104 | 4,831.0 | 4,827 | 4,820 | 4,831 | 4,822 | 4,850 | 384 | 4,831.0 | -0.29% |
| 2025-12-29 | 0 | 4,841 | 4,837 | 4,842 | 4,836 | 4,850 | 549 | 2,659,010 | 4,843.4 | 4,841 | 4,837 | 4,842 | 4,836 | 4,850 | 549 | 4,843.4 | 0.08% |
| 2025-12-24 | 0 | 4,837 | 4,820 | 4,837 | 4,820 | 4,846 | 260 | 1,258,500 | 4,840.4 | 4,837 | 4,820 | 4,837 | 4,820 | 4,846 | 260 | 4,840.4 | 0.44% |
| 2025-12-23 | 0 | 4,816 | 4,810 | 4,820 | 4,812 | 4,826 | 724 | 3,486,211 | 4,815.2 | 4,816 | 4,810 | 4,820 | 4,812 | 4,826 | 724 | 4,815.2 | -0.02% |
| 2025-12-22 | 0 | 4,817 | 4,817 | 4,822 | 4,811 | 4,820 | 329 | 1,584,808 | 4,817.0 | 4,817 | 4,817 | 4,822 | 4,811 | 4,820 | 329 | 4,817.0 | 1.26% |
| 2025-12-19 | 0 | 4,757 | 4,755 | 4,864 | 4,736 | 4,761 | 247 | 1,173,219 | 4,749.9 | 4,757 | 4,755 | 4,864 | 4,736 | 4,761 | 247 | 4,749.9 | 1.21% |
| 2025-12-18 | 0 | 4,700 | 4,699 | 4,864 | 4,678 | 4,702 | 636 | 2,981,738 | 4,688.3 | 4,700 | 4,699 | 4,864 | 4,678 | 4,702 | 636 | 4,688.3 | -1.43% |
| 2025-12-17 | 0 | 4,768 | 4,767 | 4,864 | 4,748 | 4,768 | 95 | 451,577 | 4,753.4 | 4,768 | 4,767 | 4,864 | 4,748 | 4,768 | 95 | 4,753.4 | 1.23% |
| 2025-12-16 | 0 | 4,710 | 4,705 | 4,864 | 4,708 | 4,786 | 139 | 655,690 | 4,717.2 | 4,710 | 4,705 | 4,864 | 4,708 | 4,786 | 139 | 4,717.2 | -1.59% |
| 2025-12-15 | 0 | 4,786 | 4,785 | 4,863 | 4,783 | 4,863 | 559 | 2,676,953 | 4,788.8 | 4,786 | 4,785 | 4,863 | 4,783 | 4,863 | 559 | 4,788.8 | -1.60% |
| 2025-12-12 | 0 | 4,864 | 4,862 | 4,864 | 4,861 | 4,869 | 408 | 1,984,884 | 4,864.9 | 4,864 | 4,862 | 4,864 | 4,861 | 4,869 | 408 | 4,864.9 | 0.68% |
| 2025-12-11 | 0 | 4,831 | 4,830 | 4,831 | 4,816 | 4,861 | 372 | 1,796,136 | 4,828.3 | 4,831 | 4,830 | 4,831 | 4,816 | 4,861 | 372 | 4,828.3 | -0.76% |
| 2025-12-10 | 0 | 4,868 | 4,865 | 4,900 | 4,858 | 4,871 | 126 | 613,278 | 4,867.3 | 4,868 | 4,865 | 4,900 | 4,858 | 4,871 | 126 | 4,867.3 | 0.10% |
| 2025-12-09 | 0 | 4,863 | 4,855 | 4,949 | 4,854 | 4,883 | 574 | 2,788,425 | 4,857.9 | 4,863 | 4,855 | 4,949 | 4,854 | 4,883 | 574 | 4,857.9 | -0.41% |
| 2025-12-08 | 0 | 4,883 | 4,879 | 4,883 | 4,878 | 4,886 | 492 | 2,401,673 | 4,881.4 | 4,883 | 4,879 | 4,883 | 4,878 | 4,886 | 492 | 4,881.4 | 0.33% |
| 2025-12-05 | 0 | 4,867 | 4,866 | 4,869 | 4,859 | 4,869 | 322 | 1,565,471 | 4,861.7 | 4,867 | 4,866 | 4,869 | 4,859 | 4,869 | 322 | 4,861.7 | 0.25% |
| 2025-12-04 | 0 | 4,855 | 4,855 | 4,863 | 4,847 | 4,857 | 297 | 1,440,952 | 4,851.7 | 4,855 | 4,855 | 4,863 | 4,847 | 4,857 | 297 | 4,851.7 | -0.02% |
| 2025-12-03 | 0 | 4,856 | 4,850 | 4,857 | 4,820 | 4,880 | 117 | 567,796 | 4,853.0 | 4,856 | 4,850 | 4,857 | 4,820 | 4,880 | 117 | 4,853.0 | 1.12% |
| 2025-12-02 | 0 | 4,802 | 4,802 | 4,820 | 4,797 | 4,815 | 895 | 4,300,559 | 4,805.1 | 4,802 | 4,802 | 4,820 | 4,797 | 4,815 | 895 | 4,805.1 | 0.36% |
| 2025-12-01 | 0 | 4,785 | 4,773 | 4,850 | 4,773 | 4,810 | 361 | 1,728,837 | 4,789.0 | 4,785 | 4,773 | 4,850 | 4,773 | 4,810 | 361 | 4,789.0 | -0.33% |
| 2025-11-28 | 0 | 4,801 | 4,700 | 4,801 | 4,782 | 4,802 | 752 | 3,596,953 | 4,783.2 | 4,801 | 4,700 | 4,801 | 4,782 | 4,802 | 752 | 4,783.2 | 0.40% |
| 2025-11-27 | 0 | 4,782 | 4,775 | 4,850 | 4,780 | 4,787 | 402 | 1,922,768 | 4,783.0 | 4,782 | 4,775 | 4,850 | 4,780 | 4,787 | 402 | 4,783.0 | 0.38% |
| 2025-11-26 | 0 | 4,764 | 4,752 | 4,766 | 4,750 | 4,764 | 226 | 1,075,053 | 4,756.9 | 4,764 | 4,752 | 4,766 | 4,750 | 4,764 | 226 | 4,756.9 | 1.28% |
| 2025-11-25 | 0 | 4,704 | 4,650 | 4,710 | 4,699 | 4,715 | 732 | 3,447,553 | 4,709.8 | 4,704 | 4,650 | 4,710 | 4,699 | 4,715 | 732 | 4,709.8 | 1.55% |
| 2025-11-24 | 0 | 4,632 | 4,616 | 4,750 | 4,616 | 4,632 | 329 | 1,521,062 | 4,623.3 | 4,632 | 4,616 | 4,750 | 4,616 | 4,632 | 329 | 4,623.3 | 1.76% |
| 2025-11-21 | 0 | 4,552 | 4,545 | 4,598 | 4,550 | 4,650 | 1,145 | 5,234,034 | 4,571.2 | 4,552 | 4,545 | 4,598 | 4,550 | 4,650 | 1,145 | 4,571.2 | -4.17% |
| 2025-11-20 | 0 | 4,750 | 4,745 | 4,751 | 4,747 | 4,762 | 1,542 | 7,330,068 | 4,753.6 | 4,750 | 4,745 | 4,751 | 4,747 | 4,762 | 1,542 | 4,753.6 | 2.17% |
| 2025-11-19 | 0 | 4,649 | 4,648 | 4,850 | 4,538 | 4,658 | 322 | 1,496,204 | 4,646.6 | 4,649 | 4,648 | 4,850 | 4,538 | 4,658 | 322 | 4,646.6 | -0.28% |
| 2025-11-18 | 0 | 4,662 | 4,658 | 4,687 | 4,650 | 4,720 | 464 | 2,170,605 | 4,678.0 | 4,662 | 4,658 | 4,687 | 4,650 | 4,720 | 464 | 4,678.0 | -2.26% |
| 2025-11-17 | 0 | 4,770 | 4,770 | - | 4,753 | 4,770 | 1,387 | 6,602,207 | 4,760.1 | 4,770 | 4,770 | - | 4,753 | 4,770 | 1,387 | 4,760.1 | 1.19% |
| 2025-11-14 | 0 | 4,714 | 4,705 | 4,733 | 4,701 | 4,810 | 641 | 3,028,960 | 4,725.4 | 4,714 | 4,705 | 4,733 | 4,701 | 4,810 | 641 | 4,725.4 | -2.54% |
| 2025-11-13 | 0 | 4,837 | 4,835 | 4,842 | 4,830 | 4,846 | 1,094 | 5,293,288 | 4,838.5 | 4,837 | 4,835 | 4,842 | 4,830 | 4,846 | 1,094 | 4,838.5 | -0.43% |
| 2025-11-12 | 0 | 4,858 | 4,856 | 4,877 | 4,843 | 4,858 | 119 | 577,243 | 4,850.8 | 4,858 | 4,856 | 4,877 | 4,843 | 4,858 | 119 | 4,850.8 | 0.48% |
| 2025-11-11 | 0 | 4,835 | 4,831 | 4,838 | 4,835 | 4,854 | 594 | 2,879,960 | 4,848.4 | 4,835 | 4,831 | 4,838 | 4,835 | 4,854 | 594 | 4,848.4 | 0.67% |
| 2025-11-10 | 0 | 4,803 | 4,799 | - | 4,783 | 4,804 | 817 | 3,916,170 | 4,793.4 | 4,803 | 4,799 | - | 4,783 | 4,804 | 817 | 4,793.4 | 0.59% |
| 2025-11-07 | 0 | 4,775 | 4,770 | - | 4,750 | 4,790 | 614 | 2,922,298 | 4,759.4 | 4,775 | 4,770 | - | 4,750 | 4,790 | 614 | 4,759.4 | -1.16% |
| 2025-11-06 | 0 | 4,831 | 4,828 | 4,993 | 4,811 | 4,847 | 568 | 2,748,988 | 4,839.8 | 4,831 | 4,828 | 4,993 | 4,811 | 4,847 | 568 | 4,839.8 | 0.65% |
| 2025-11-05 | 0 | 4,800 | 4,797 | 4,993 | 4,764 | 4,808 | 738 | 3,523,109 | 4,773.9 | 4,800 | 4,797 | 4,993 | 4,764 | 4,808 | 738 | 4,773.9 | -1.17% |
| 2025-11-04 | 0 | 4,857 | 4,835 | 4,875 | 4,845 | 4,902 | 836 | 4,070,085 | 4,868.5 | 4,857 | 4,835 | 4,875 | 4,845 | 4,902 | 836 | 4,868.5 | -0.90% |
| 2025-11-03 | 0 | 4,901 | 4,890 | 4,993 | 4,898 | 4,937 | 558 | 2,739,598 | 4,909.7 | 4,901 | 4,890 | 4,993 | 4,898 | 4,937 | 558 | 4,909.7 | -0.57% |
| 2025-10-31 | 0 | 4,929 | 4,921 | 4,993 | 4,918 | 4,977 | 569 | 2,802,708 | 4,925.7 | 4,929 | 4,921 | 4,993 | 4,918 | 4,977 | 569 | 4,925.7 | -0.26% |
| 2025-10-30 | 0 | 4,942 | 4,940 | 5,200 | 4,930 | 5,020 | 871 | 4,312,161 | 4,950.8 | 4,942 | 4,940 | 5,200 | 4,930 | 5,020 | 871 | 4,950.8 | 1.25% |
| 2025-10-28 | 0 | 4,881 | 4,870 | 5,020 | 4,852 | 4,886 | 1,027 | 5,012,730 | 4,880.9 | 4,881 | 4,870 | 5,020 | 4,852 | 4,886 | 1,027 | 4,880.9 | 0.64% |
| 2025-10-27 | 0 | 4,850 | 4,833 | 4,850 | 4,836 | 4,853 | 696 | 3,371,652 | 4,844.3 | 4,850 | 4,833 | 4,850 | 4,836 | 4,853 | 696 | 4,844.3 | 1.78% |
| 2025-10-24 | 0 | 4,765 | 4,770 | - | 4,758 | 4,770 | 2,374 | 11,304,761 | 4,761.9 | 4,765 | 4,770 | - | 4,758 | 4,770 | 2,374 | 4,761.9 | 1.06% |
| 2025-10-23 | 0 | 4,715 | 4,660 | - | 4,711 | 4,752 | 128 | 604,807 | 4,725.1 | 4,715 | 4,660 | - | 4,711 | 4,752 | 128 | 4,725.1 | -0.78% |
| 2025-10-22 | 0 | 4,752 | 4,745 | - | 4,746 | 4,752 | 476 | 2,260,476 | 4,748.9 | 4,752 | 4,745 | - | 4,746 | 4,752 | 476 | 4,748.9 | 0.08% |
| 2025-10-21 | 0 | 4,748 | 4,748 | 4,760 | 4,747 | 4,761 | 731 | 3,477,075 | 4,756.6 | 4,748 | 4,748 | 4,760 | 4,747 | 4,761 | 731 | 4,756.6 | 0.64% |
| 2025-10-20 | 0 | 4,718 | 4,649 | - | 4,702 | 4,719 | 1,094 | 5,155,330 | 4,712.4 | 4,718 | 4,649 | - | 4,702 | 4,719 | 1,094 | 4,712.4 | 2.59% |
| 2025-10-17 | 0 | 4,599 | 4,500 | 4,634 | 4,596 | 4,663 | 842 | 3,893,431 | 4,624.0 | 4,599 | 4,500 | 4,634 | 4,596 | 4,663 | 842 | 4,624.0 | -2.21% |
| 2025-10-16 | 0 | 4,703 | 4,690 | - | 4,679 | 4,701 | 146 | 684,248 | 4,686.6 | 4,703 | 4,690 | - | 4,679 | 4,701 | 146 | 4,686.6 | 0.51% |
| 2025-10-15 | 0 | 4,679 | 4,675 | - | 4,659 | 4,682 | 351 | 1,637,825 | 4,666.2 | 4,679 | 4,675 | - | 4,659 | 4,682 | 351 | 4,666.2 | 1.06% |
| 2025-10-14 | 0 | 4,630 | 4,626 | 4,641 | 4,628 | 4,703 | 1,392 | 6,506,328 | 4,674.1 | 4,630 | 4,626 | 4,641 | 4,628 | 4,703 | 1,392 | 4,674.1 | -1.07% |
| 2025-10-13 | 0 | 4,680 | 4,680 | - | 4,659 | 4,760 | 1,664 | 7,764,473 | 4,666.1 | 4,680 | 4,680 | - | 4,659 | 4,760 | 1,664 | 4,666.1 | -1.68% |
| 2025-10-10 | 0 | 4,760 | 4,754 | 4,770 | 4,758 | 4,766 | 637 | 3,033,009 | 4,761.4 | 4,760 | 4,754 | 4,770 | 4,758 | 4,766 | 637 | 4,761.4 | -0.04% |
| 2025-10-09 | 0 | 4,762 | 4,753 | 4,763 | 4,720 | 4,763 | 585 | 2,784,028 | 4,759.0 | 4,762 | 4,753 | 4,763 | 4,720 | 4,763 | 585 | 4,759.0 | 0.98% |
| 2025-10-08 | 0 | 4,716 | 4,700 | 4,750 | 4,706 | 4,734 | 726 | 3,421,529 | 4,712.8 | 4,716 | 4,700 | 4,750 | 4,706 | 4,734 | 726 | 4,712.8 | 0.13% |
| 2025-10-06 | 0 | 4,710 | 4,711 | 4,800 | 4,708 | 4,750 | 1,411 | 6,649,654 | 4,712.7 | 4,710 | 4,711 | 4,800 | 4,708 | 4,750 | 1,411 | 4,712.7 | -0.44% |
| 2025-10-03 | 0 | 4,731 | 4,725 | 4,800 | 4,721 | 4,731 | 595 | 2,811,105 | 4,724.5 | 4,731 | 4,725 | 4,800 | 4,721 | 4,731 | 595 | 4,724.5 | 0.53% |
| 2025-10-02 | 0 | 4,706 | 4,703 | 4,800 | 4,703 | 4,710 | 489 | 2,300,558 | 4,704.6 | 4,706 | 4,703 | 4,800 | 4,703 | 4,710 | 489 | 4,704.6 | 1.16% |
| 2025-09-30 | 0 | 4,652 | 4,652 | 4,800 | 4,645 | 4,690 | 568 | 2,647,569 | 4,661.2 | 4,652 | 4,652 | 4,800 | 4,645 | 4,690 | 568 | 4,661.2 | -0.17% |
| 2025-09-29 | 0 | 4,660 | 4,660 | 4,680 | 4,650 | 4,663 | 312 | 1,452,495 | 4,655.4 | 4,660 | 4,660 | 4,680 | 4,650 | 4,663 | 312 | 4,655.4 | 0.78% |
| 2025-09-26 | 0 | 4,624 | 4,618 | 4,636 | 4,611 | 4,635 | 162 | 748,332 | 4,619.3 | 4,624 | 4,618 | 4,636 | 4,611 | 4,635 | 162 | 4,619.3 | -0.26% |
| 2025-09-25 | 0 | 4,636 | 4,635 | - | 4,630 | 4,650 | 100 | 463,882 | 4,638.8 | 4,636 | 4,635 | - | 4,630 | 4,650 | 100 | 4,638.8 | -0.62% |
| 2025-09-24 | 0 | 4,665 | 4,655 | - | 4,653 | 4,683 | 292 | 1,360,785 | 4,660.2 | 4,665 | 4,655 | - | 4,653 | 4,683 | 292 | 4,660.2 | -0.38% |
| 2025-09-23 | 0 | 4,683 | 4,680 | - | 4,680 | 4,690 | 822 | 3,850,248 | 4,684.0 | 4,683 | 4,680 | - | 4,680 | 4,690 | 822 | 4,684.0 | 0.93% |
| 2025-09-22 | 0 | 4,640 | 4,625 | - | 4,640 | 4,653 | 753 | 3,502,453 | 4,651.3 | 4,640 | 4,625 | - | 4,640 | 4,653 | 753 | 4,651.3 | 0.26% |
| 2025-09-19 | 0 | 4,628 | 4,623 | 4,628 | 4,628 | 4,639 | 230 | 1,065,860 | 4,634.2 | 4,628 | 4,623 | 4,628 | 4,628 | 4,639 | 230 | 4,634.2 | 0.11% |
| 2025-09-18 | 0 | 4,623 | 4,628 | 5,010 | 4,609 | 4,623 | 595 | 2,745,316 | 4,614.0 | 4,623 | 4,628 | 5,010 | 4,609 | 4,623 | 595 | 4,614.0 | 0.46% |
| 2025-09-17 | 0 | 4,602 | 4,600 | 5,010 | 4,596 | 4,615 | 482 | 2,217,760 | 4,601.2 | 4,602 | 4,600 | 5,010 | 4,596 | 4,615 | 482 | 4,601.2 | -0.28% |
| 2025-09-16 | 0 | 4,615 | 4,609 | 5,010 | 4,580 | 4,615 | 469 | 2,160,430 | 4,606.5 | 4,615 | 4,609 | 5,010 | 4,580 | 4,615 | 469 | 4,606.5 | 0.96% |
| 2025-09-15 | 0 | 4,571 | 4,568 | 4,572 | 4,549 | 4,572 | 228 | 1,041,272 | 4,567.0 | 4,571 | 4,568 | 4,572 | 4,549 | 4,572 | 228 | 4,567.0 | 0.48% |
| 2025-09-12 | 0 | 4,549 | 4,541 | 4,750 | 4,547 | 4,551 | 277 | 1,259,987 | 4,548.7 | 4,549 | 4,541 | 4,750 | 4,547 | 4,551 | 277 | 4,548.7 | 0.31% |
| 2025-09-11 | 0 | 4,535 | 4,530 | 4,537 | 4,527 | 4,542 | 829 | 3,757,577 | 4,532.7 | 4,535 | 4,530 | 4,537 | 4,527 | 4,542 | 829 | 4,532.7 | -0.07% |
| 2025-09-10 | 0 | 4,538 | 4,536 | 5,010 | 4,526 | 4,539 | 630 | 2,857,744 | 4,536.1 | 4,538 | 4,536 | 5,010 | 4,526 | 4,539 | 630 | 4,536.1 | 0.35% |
| 2025-09-09 | 0 | 4,522 | 4,518 | 5,010 | 4,512 | 4,522 | 411 | 1,855,553 | 4,514.7 | 4,522 | 4,518 | 5,010 | 4,512 | 4,522 | 411 | 4,514.7 | 0.40% |
| 2025-09-08 | 0 | 4,504 | 4,500 | 5,010 | 4,499 | 4,508 | 206 | 927,287 | 4,501.4 | 4,504 | 4,500 | 5,010 | 4,499 | 4,508 | 206 | 4,501.4 | -0.09% |
| 2025-09-05 | 0 | 4,508 | 4,504 | 5,010 | 4,499 | 4,510 | 202 | 909,334 | 4,501.7 | 4,508 | 4,504 | 5,010 | 4,499 | 4,510 | 202 | 4,501.7 | 1.26% |
| 2025-09-04 | 0 | 4,452 | 4,420 | 4,452 | 4,429 | 4,456 | 276 | 1,229,355 | 4,454.2 | 4,452 | 4,420 | 4,452 | 4,429 | 4,456 | 276 | 4,454.2 | 0.41% |
| 2025-09-03 | 0 | 4,434 | 4,426 | 4,589 | 4,425 | 4,431 | 81 | 358,592 | 4,427.1 | 4,434 | 4,426 | 4,589 | 4,425 | 4,431 | 81 | 4,427.1 | 0.36% |
| 2025-09-02 | 0 | 4,418 | 4,390 | 4,589 | 4,418 | 4,446 | 144 | 639,133 | 4,438.4 | 4,418 | 4,390 | 4,589 | 4,418 | 4,446 | 144 | 4,438.4 | -0.63% |
| 2025-09-01 | 0 | 4,446 | 4,440 | 4,465 | 4,430 | 4,495 | 296 | 1,316,140 | 4,446.4 | 4,446 | 4,440 | 4,465 | 4,430 | 4,495 | 296 | 4,446.4 | -0.91% |
| 2025-08-29 | 0 | 4,487 | 4,350 | 4,495 | 4,489 | 4,492 | 1,479 | 6,641,001 | 4,490.2 | 4,487 | 4,350 | 4,495 | 4,489 | 4,492 | 1,479 | 4,490.2 | 0.34% |
| 2025-08-28 | 0 | 4,472 | 4,469 | 5,010 | 4,454 | 4,473 | 419 | 1,868,816 | 4,460.2 | 4,472 | 4,469 | 5,010 | 4,454 | 4,473 | 419 | 4,460.2 | 0.34% |
| 2025-08-27 | 0 | 4,457 | 4,445 | 4,468 | 4,444 | 4,468 | 496 | 2,213,077 | 4,461.8 | 4,457 | 4,445 | 4,468 | 4,444 | 4,468 | 496 | 4,461.8 | 0.32% |
| 2025-08-26 | 0 | 4,443 | 4,431 | 5,010 | 4,441 | 4,453 | 223 | 991,970 | 4,448.3 | 4,443 | 4,431 | 5,010 | 4,441 | 4,453 | 223 | 4,448.3 | -0.43% |
| 2025-08-25 | 0 | 4,462 | 4,461 | 4,466 | 4,455 | 4,468 | 461 | 2,058,317 | 4,464.9 | 4,462 | 4,461 | 4,466 | 4,455 | 4,468 | 461 | 4,464.9 | 1.41% |
| 2025-08-22 | 0 | 4,400 | 4,386 | 5,010 | 4,379 | 4,431 | 2,158 | 9,493,140 | 4,399.0 | 4,400 | 4,386 | 5,010 | 4,379 | 4,431 | 2,158 | 4,399.0 | -0.56% |
| 2025-08-21 | 0 | 4,425 | 4,425 | 5,010 | 4,413 | 4,428 | 126 | 557,296 | 4,423.0 | 4,425 | 4,425 | 5,010 | 4,413 | 4,428 | 126 | 4,423.0 | -0.23% |
| 2025-08-20 | 0 | 4,435 | 4,430 | 5,010 | 4,420 | 4,437 | 260 | 1,151,033 | 4,427.1 | 4,435 | 4,430 | 5,010 | 4,420 | 4,437 | 260 | 4,427.1 | -1.44% |
| 2025-08-19 | 0 | 4,500 | 4,492 | 4,700 | 4,491 | 4,519 | 476 | 2,141,202 | 4,498.3 | 4,500 | 4,492 | 4,700 | 4,491 | 4,519 | 476 | 4,498.3 | -0.42% |
| 2025-08-18 | 0 | 4,519 | 4,400 | 4,539 | 4,515 | 4,539 | 385 | 1,743,824 | 4,529.4 | 4,519 | 4,400 | 4,539 | 4,515 | 4,539 | 385 | 4,529.4 | -0.44% |
| 2025-08-15 | 0 | 4,539 | 4,400 | 4,552 | 4,538 | 4,552 | 420 | 1,908,965 | 4,545.2 | 4,539 | 4,400 | 4,552 | 4,538 | 4,552 | 420 | 4,545.2 | -0.33% |
| 2025-08-14 | 0 | 4,554 | 4,550 | 4,555 | 4,471 | 4,573 | 376 | 1,711,798 | 4,552.7 | 4,554 | 4,550 | 4,555 | 4,471 | 4,573 | 376 | 4,552.7 | -0.26% |
| 2025-08-13 | 0 | 4,566 | 4,553 | - | 4,522 | 4,566 | 393 | 1,790,607 | 4,556.3 | 4,566 | 4,553 | - | 4,522 | 4,566 | 393 | 4,556.3 | 1.44% |
| 2025-08-12 | 0 | 4,501 | 4,498 | 4,522 | 4,497 | 4,511 | 229 | 1,031,221 | 4,503.1 | 4,501 | 4,498 | 4,522 | 4,497 | 4,511 | 229 | 4,503.1 | -0.22% |
| 2025-08-11 | 0 | 4,511 | 4,500 | 4,525 | 4,516 | 4,522 | 153 | 691,523 | 4,519.8 | 4,511 | 4,500 | 4,525 | 4,516 | 4,522 | 153 | 4,519.8 | 0.80% |
| 2025-08-08 | 0 | 4,475 | 4,460 | - | 4,475 | 4,484 | 98 | 439,045 | 4,480.1 | 4,475 | 4,460 | - | 4,475 | 4,484 | 98 | 4,480.1 | 0.13% |
| 2025-08-07 | 0 | 4,469 | 4,467 | - | 4,465 | 4,470 | 329 | 1,469,972 | 4,468.0 | 4,469 | 4,467 | - | 4,465 | 4,470 | 329 | 4,468.0 | 1.18% |
| 2025-08-06 | 0 | 4,417 | 4,414 | - | 4,389 | 4,435 | 71 | 313,134 | 4,410.3 | 4,417 | 4,414 | - | 4,389 | 4,435 | 71 | 4,410.3 | -0.41% |
| 2025-08-05 | 0 | 4,435 | 4,435 | - | 4,435 | 4,447 | 442 | 1,962,641 | 4,440.4 | 4,435 | 4,435 | - | 4,435 | 4,447 | 442 | 4,440.4 | 1.42% |
| 2025-08-04 | 0 | 4,373 | 4,370 | 4,399 | 4,363 | 4,399 | 332 | 1,450,934 | 4,370.3 | 4,373 | 4,370 | 4,399 | 4,363 | 4,399 | 332 | 4,370.3 | -0.59% |
| 2025-08-01 | 0 | 4,399 | 4,300 | 4,470 | 4,395 | 4,434 | 3,653 | 16,157,490 | 4,423.1 | 4,399 | 4,300 | 4,470 | 4,395 | 4,434 | 3,653 | 4,423.1 | -2.85% |
| 2025-07-31 | 0 | 4,528 | 4,525 | - | 4,480 | 4,528 | 1,073 | 4,854,978 | 4,524.7 | 4,528 | 4,525 | - | 4,480 | 4,528 | 1,073 | 4,524.7 | 1.43% |
| 2025-07-30 | 0 | 4,464 | 4,461 | 4,480 | 4,459 | 4,475 | 143 | 638,099 | 4,462.2 | 4,464 | 4,461 | 4,480 | 4,459 | 4,475 | 143 | 4,462.2 | -0.38% |
| 2025-07-29 | 0 | 4,481 | 4,475 | - | 4,469 | 4,481 | 128 | 572,624 | 4,473.6 | 4,481 | 4,475 | - | 4,469 | 4,481 | 128 | 4,473.6 | 0.27% |
| 2025-07-28 | 0 | 4,469 | 4,448 | - | 4,467 | 4,479 | 369 | 1,651,095 | 4,474.5 | 4,469 | 4,448 | - | 4,467 | 4,479 | 369 | 4,474.5 | 0.81% |
| 2025-07-25 | 0 | 4,433 | 4,410 | - | 4,433 | 4,450 | 4,904 | 21,807,169 | 4,446.8 | 4,433 | 4,410 | - | 4,433 | 4,450 | 4,904 | 4,446.8 | -0.02% |
| 2025-07-24 | 0 | 4,434 | 4,430 | - | 4,433 | 4,444 | 301 | 1,336,824 | 4,441.3 | 4,434 | 4,430 | - | 4,433 | 4,444 | 301 | 4,441.3 | 0.45% |
| 2025-07-23 | 0 | 4,414 | 4,410 | - | 4,410 | 4,435 | 182 | 803,983 | 4,417.5 | 4,414 | 4,410 | - | 4,410 | 4,435 | 182 | 4,417.5 | -0.14% |
| 2025-07-22 | 0 | 4,420 | 4,400 | 4,435 | 4,420 | 4,435 | 195 | 863,381 | 4,427.6 | 4,420 | 4,400 | 4,435 | 4,420 | 4,435 | 195 | 4,427.6 | -0.02% |
| 2025-07-21 | 0 | 4,421 | 4,419 | - | 4,412 | 4,421 | 233 | 1,028,634 | 4,414.7 | 4,421 | 4,419 | - | 4,412 | 4,421 | 233 | 4,414.7 | 0.18% |
| 2025-07-18 | 0 | 4,413 | 4,412 | - | 4,411 | 4,420 | 5,059 | 22,318,220 | 4,411.6 | 4,413 | 4,412 | - | 4,411 | 4,420 | 5,059 | 4,411.6 | 0.64% |
| 2025-07-17 | 0 | 4,385 | 4,373 | 4,395 | 4,366 | 4,389 | 67 | 293,470 | 4,380.1 | 4,385 | 4,373 | 4,395 | 4,366 | 4,389 | 67 | 4,380.1 | 0.64% |
| 2025-07-16 | 0 | 4,357 | 4,356 | 4,359 | 4,355 | 4,393 | 268 | 1,169,444 | 4,363.6 | 4,357 | 4,356 | 4,359 | 4,355 | 4,393 | 268 | 4,363.6 | -0.82% |
| 2025-07-15 | 0 | 4,393 | 4,389 | 4,400 | 4,372 | 4,394 | 206 | 903,061 | 4,383.8 | 4,393 | 4,389 | 4,400 | 4,372 | 4,394 | 206 | 4,383.8 | 1.31% |
| 2025-07-14 | 0 | 4,336 | 4,336 | - | 4,325 | 4,348 | 152 | 658,432 | 4,331.8 | 4,336 | 4,336 | - | 4,325 | 4,348 | 152 | 4,331.8 | -0.14% |
| 2025-07-11 | 0 | 4,342 | 4,340 | - | 4,342 | 4,365 | 275 | 1,196,346 | 4,350.3 | 4,342 | 4,340 | - | 4,342 | 4,365 | 275 | 4,350.3 | -0.41% |
| 2025-07-10 | 0 | 4,360 | 4,341 | - | 4,355 | 4,363 | 159 | 693,470 | 4,361.4 | 4,360 | 4,341 | - | 4,355 | 4,363 | 159 | 4,361.4 | 0.48% |
| 2025-07-09 | 0 | 4,339 | 4,337 | - | 4,330 | 4,340 | 27 | 117,065 | 4,335.7 | 4,339 | 4,337 | - | 4,330 | 4,340 | 27 | 4,335.7 | -0.25% |
| 2025-07-08 | 0 | 4,350 | 4,350 | - | 4,338 | 4,350 | 103 | 447,568 | 4,345.3 | 4,350 | 4,350 | - | 4,338 | 4,350 | 103 | 4,345.3 | 0.09% |
| 2025-07-07 | 0 | 4,346 | 4,346 | - | 4,345 | 4,350 | 59 | 256,426 | 4,346.2 | 4,346 | 4,346 | - | 4,345 | 4,350 | 59 | 4,346.2 | -0.02% |
| 2025-07-04 | 0 | 4,347 | 4,345 | - | 4,351 | 4,362 | 76 | 331,175 | 4,357.6 | 4,347 | 4,345 | - | 4,351 | 4,362 | 76 | 4,357.6 | 0.28% |
| 2025-07-03 | 0 | 4,335 | 4,325 | - | 4,325 | 4,400 | 80 | 347,174 | 4,339.7 | 4,335 | 4,325 | - | 4,325 | 4,400 | 80 | 4,339.7 | 0.74% |
| 2025-07-02 | 0 | 4,303 | 4,301 | - | 4,294 | 4,333 | 289 | 1,244,336 | 4,305.7 | 4,303 | 4,301 | - | 4,294 | 4,333 | 289 | 4,305.7 | -0.58% |
| 2025-06-30 | 0 | 4,328 | 4,318 | - | 4,317 | 4,330 | 228 | 986,070 | 4,324.9 | 4,328 | 4,318 | - | 4,317 | 4,330 | 228 | 4,324.9 | 0.58% |
| 2025-06-27 | 0 | 4,303 | 4,300 | - | 4,287 | 4,304 | 949 | 4,075,070 | 4,294.1 | 4,303 | 4,300 | - | 4,287 | 4,304 | 949 | 4,294.1 | 0.94% |
| 2025-06-26 | 0 | 4,263 | 4,260 | 4,268 | 4,251 | 4,264 | 51 | 217,150 | 4,257.8 | 4,263 | 4,260 | 4,268 | 4,251 | 4,264 | 51 | 4,257.8 | 0.54% |
| 2025-06-25 | 0 | 4,240 | 4,190 | - | 4,238 | 4,245 | 155 | 657,492 | 4,241.9 | 4,240 | 4,190 | - | 4,238 | 4,245 | 155 | 4,241.9 | 0.45% |
| 2025-06-24 | 0 | 4,221 | 4,205 | 4,240 | 4,204 | 4,224 | 140 | 589,632 | 4,211.7 | 4,221 | 4,205 | 4,240 | 4,204 | 4,224 | 140 | 4,211.7 | 1.93% |
| 2025-06-23 | 0 | 4,141 | 4,110 | 4,150 | 4,109 | 4,149 | 1,063 | 4,368,687 | 4,109.8 | 4,141 | 4,110 | 4,150 | 4,109 | 4,149 | 1,063 | 4,109.8 | -0.19% |
| 2025-06-20 | 0 | 4,149 | 4,120 | - | 4,145 | 4,148 | 21 | 87,099 | 4,147.6 | 4,149 | 4,120 | - | 4,145 | 4,148 | 21 | 4,147.6 | 0.56% |
| 2025-06-19 | 0 | 4,126 | 4,123 | - | 4,131 | 4,166 | 91 | 376,612 | 4,138.6 | 4,126 | 4,123 | - | 4,131 | 4,166 | 91 | 4,138.6 | -0.98% |
| 2025-06-18 | 0 | 4,167 | 4,159 | - | 4,158 | 4,169 | 218 | 906,720 | 4,159.3 | 4,167 | 4,159 | - | 4,158 | 4,169 | 218 | 4,159.3 | -0.05% |
| 2025-06-17 | 0 | 4,169 | 4,150 | 4,172 | 4,169 | 4,177 | 118 | 491,995 | 4,169.4 | 4,169 | 4,150 | 4,172 | 4,169 | 4,177 | 118 | 4,169.4 | 0.19% |
| 2025-06-16 | 0 | 4,161 | 4,135 | - | 4,145 | 4,159 | 86 | 357,015 | 4,151.3 | 4,161 | 4,135 | - | 4,145 | 4,159 | 86 | 4,151.3 | 0.63% |
| 2025-06-13 | 0 | 4,135 | 4,135 | - | 4,106 | 4,160 | 1,755 | 7,220,938 | 4,114.5 | 4,135 | 4,135 | - | 4,106 | 4,160 | 1,755 | 4,114.5 | -0.60% |
| 2025-06-12 | 0 | 4,160 | 4,156 | - | 4,160 | 4,179 | 178 | 741,866 | 4,167.8 | 4,160 | 4,156 | - | 4,160 | 4,179 | 178 | 4,167.8 | -0.67% |
| 2025-06-11 | 0 | 4,188 | 4,179 | - | 4,178 | 4,185 | 375 | 1,568,549 | 4,182.8 | 4,188 | 4,179 | - | 4,178 | 4,185 | 375 | 4,182.8 | 0.60% |
| 2025-06-10 | 0 | 4,163 | 4,130 | 4,190 | 4,150 | 4,194 | 1,451 | 6,084,534 | 4,193.3 | 4,163 | 4,130 | 4,190 | 4,150 | 4,194 | 1,451 | 4,193.3 | 0.10% |
| 2025-06-09 | 0 | 4,159 | 4,148 | - | 4,147 | 4,159 | 388 | 1,610,755 | 4,151.4 | 4,159 | 4,148 | - | 4,147 | 4,159 | 388 | 4,151.4 | 0.60% |
| 2025-06-06 | 0 | 4,134 | 4,125 | - | 4,117 | 4,135 | 100 | 412,775 | 4,127.8 | 4,134 | 4,125 | - | 4,117 | 4,135 | 100 | 4,127.8 | -0.67% |
| 2025-06-05 | 0 | 4,162 | 4,140 | - | 4,143 | 4,163 | 3,609 | 15,012,726 | 4,159.8 | 4,162 | 4,140 | - | 4,143 | 4,163 | 3,609 | 4,159.8 | 0.51% |
| 2025-06-04 | 0 | 4,141 | 4,133 | 4,150 | 4,133 | 4,137 | 124 | 512,831 | 4,135.7 | 4,141 | 4,133 | 4,150 | 4,133 | 4,137 | 124 | 4,135.7 | 1.35% |
| 2025-06-03 | 0 | 4,086 | 4,084 | 4,200 | 4,084 | 4,095 | 180 | 736,400 | 4,091.1 | 4,086 | 4,084 | 4,200 | 4,084 | 4,095 | 180 | 4,091.1 | 1.01% |
| 2025-06-02 | 0 | 4,045 | 4,014 | 4,200 | 4,045 | 4,070 | 2,468 | 10,006,715 | 4,054.6 | 4,045 | 4,014 | 4,200 | 4,045 | 4,070 | 2,468 | 4,054.6 | -0.61% |
| 2025-05-30 | 0 | 4,070 | 4,060 | 4,200 | 4,064 | 4,074 | 954 | 3,879,512 | 4,066.6 | 4,070 | 4,060 | 4,200 | 4,064 | 4,074 | 954 | 4,066.6 | -2.09% |
| 2025-05-29 | 0 | 4,157 | 4,140 | 4,200 | 4,144 | 4,154 | 232 | 962,936 | 4,150.6 | 4,157 | 4,140 | 4,200 | 4,144 | 4,154 | 232 | 4,150.6 | 1.94% |
| 2025-05-28 | 0 | 4,078 | 4,078 | 4,200 | 4,078 | 4,088 | 58 | 236,734 | 4,081.6 | 4,078 | 4,078 | 4,200 | 4,078 | 4,088 | 58 | 4,081.6 | 0.47% |
| 2025-05-27 | 0 | 4,059 | 4,059 | 4,200 | 4,026 | 4,060 | 2,186 | 8,807,307 | 4,029.0 | 4,059 | 4,059 | 4,200 | 4,026 | 4,060 | 2,186 | 4,029.0 | 0.32% |
| 2025-05-26 | 0 | 4,046 | 4,042 | 4,200 | 4,031 | 4,046 | 361 | 1,459,444 | 4,042.8 | 4,046 | 4,042 | 4,200 | 4,031 | 4,046 | 361 | 4,042.8 | 0.30% |
| 2025-05-23 | 0 | 4,034 | 4,010 | 4,200 | 4,020 | 4,040 | 44 | 177,217 | 4,027.7 | 4,034 | 4,010 | 4,200 | 4,020 | 4,040 | 44 | 4,027.7 | 0.17% |
| 2025-05-22 | 0 | 4,027 | 4,027 | 4,200 | 4,016 | 4,048 | 1,506 | 6,056,217 | 4,021.4 | 4,027 | 4,027 | 4,200 | 4,016 | 4,048 | 1,506 | 4,021.4 | -0.76% |
| 2025-05-21 | 0 | 4,058 | 4,053 | 4,200 | 4,048 | 4,067 | 121 | 491,041 | 4,058.2 | 4,058 | 4,053 | 4,200 | 4,048 | 4,067 | 121 | 4,058.2 | -0.34% |
| 2025-05-20 | 0 | 4,072 | 4,019 | 4,200 | 4,065 | 4,074 | 1,275 | 5,191,722 | 4,071.9 | 4,072 | 4,019 | 4,200 | 4,065 | 4,074 | 1,275 | 4,071.9 | 1.29% |
| 2025-05-19 | 0 | 4,020 | 4,000 | 4,040 | 3,941 | 4,040 | 3,221 | 12,978,525 | 4,029.3 | 4,020 | 4,000 | 4,040 | 3,941 | 4,040 | 3,221 | 4,029.3 | -1.03% |
| 2025-05-16 | 0 | 4,062 | 3,600 | 4,064 | 4,046 | 4,062 | 2,620 | 10,602,019 | 4,046.6 | 4,062 | 3,600 | 4,064 | 4,046 | 4,062 | 2,620 | 4,046.6 | 0.82% |
| 2025-05-15 | 0 | 4,029 | 3,500 | 4,060 | 4,030 | 4,052 | 415 | 1,678,677 | 4,045.0 | 4,029 | 3,500 | 4,060 | 4,030 | 4,052 | 415 | 4,045.0 | -0.07% |
| 2025-05-14 | 0 | 4,032 | 4,025 | 4,040 | 3,999 | 4,035 | 1,319 | 5,309,790 | 4,025.6 | 4,032 | 4,025 | 4,040 | 3,999 | 4,035 | 1,319 | 4,025.6 | 2.28% |
| 2025-05-13 | 0 | 3,942 | 3,500 | 3,950 | 3,937 | 3,999 | 969 | 3,819,945 | 3,942.2 | 3,942 | 3,500 | 3,950 | 3,937 | 3,999 | 969 | 3,942.2 | 0.25% |
| 2025-05-12 | 0 | 3,932 | 3,927 | 3,999 | 3,869 | 3,953 | 480 | 1,884,192 | 3,925.4 | 3,932 | 3,927 | 3,999 | 3,869 | 3,953 | 480 | 3,925.4 | 3.34% |
| 2025-05-09 | 0 | 3,805 | 3,792 | 3,870 | 3,795 | 3,807 | 73 | 277,320 | 3,798.9 | 3,805 | 3,792 | 3,870 | 3,795 | 3,807 | 73 | 3,798.9 | 0.13% |
| 2025-05-08 | 0 | 3,800 | 3,792 | 3,998 | 3,775 | 3,800 | 109 | 413,801 | 3,796.3 | 3,800 | 3,792 | 3,998 | 3,775 | 3,800 | 109 | 3,796.3 | 1.04% |
| 2025-05-07 | 0 | 3,761 | 3,300 | 3,768 | 3,755 | 3,765 | 241 | 906,901 | 3,763.1 | 3,761 | 3,300 | 3,768 | 3,755 | 3,765 | 241 | 3,763.1 | 0.64% |
| 2025-05-06 | 0 | 3,737 | 3,300 | 3,737 | 3,744 | 3,751 | 1,083 | 4,059,956 | 3,748.8 | 3,737 | 3,300 | 3,737 | 3,744 | 3,751 | 1,083 | 3,748.8 | -0.08% |
| 2025-05-02 | 0 | 3,740 | 3,480 | 3,768 | 3,740 | 3,752 | 88 | 329,328 | 3,742.4 | 3,740 | 3,480 | 3,768 | 3,740 | 3,752 | 88 | 3,742.4 | 1.71% |
| 2025-04-30 | 0 | 3,677 | 3,674 | 3,689 | 3,663 | 3,677 | 250 | 917,601 | 3,670.4 | 3,677 | 3,674 | 3,689 | 3,663 | 3,677 | 250 | 3,670.4 | -0.14% |
| 2025-04-29 | 0 | 3,682 | 3,480 | 3,686 | 3,671 | 3,682 | 168 | 617,033 | 3,672.8 | 3,682 | 3,480 | 3,686 | 3,671 | 3,682 | 168 | 3,672.8 | 0.68% |
| 2025-04-28 | 0 | 3,657 | 3,480 | 3,775 | 3,643 | 3,662 | 115 | 419,379 | 3,646.8 | 3,657 | 3,480 | 3,775 | 3,643 | 3,662 | 115 | 3,646.8 | 0.36% |
| 2025-04-25 | 0 | 3,644 | 3,625 | 3,680 | 3,632 | 3,650 | 1,231 | 4,486,927 | 3,644.9 | 3,644 | 3,625 | 3,680 | 3,632 | 3,650 | 1,231 | 3,644.9 | 3.94% |
| 2025-04-24 | 0 | 3,506 | 3,400 | 3,775 | 3,509 | 3,613 | 439 | 1,546,937 | 3,523.8 | 3,506 | 3,400 | 3,775 | 3,509 | 3,613 | 439 | 3,523.8 | -0.54% |
| 2025-04-23 | 0 | 3,525 | 3,520 | 3,580 | 3,498 | 3,525 | 111 | 388,943 | 3,504.0 | 3,525 | 3,520 | 3,580 | 3,498 | 3,525 | 111 | 3,504.0 | 3.83% |
| 2025-04-22 | 0 | 3,395 | 3,375 | 3,775 | 3,375 | 3,495 | 571 | 1,934,550 | 3,388.0 | 3,395 | 3,375 | 3,775 | 3,375 | 3,495 | 571 | 3,388.0 | -2.83% |
| 2025-04-17 | 0 | 3,494 | 3,400 | 3,495 | 3,465 | 3,497 | 42 | 146,140 | 3,479.5 | 3,494 | 3,400 | 3,495 | 3,465 | 3,497 | 42 | 3,479.5 | 0.58% |
| 2025-04-16 | 0 | 3,474 | 3,150 | 3,509 | 3,474 | 3,505 | 452 | 1,580,706 | 3,497.1 | 3,474 | 3,150 | 3,509 | 3,474 | 3,505 | 452 | 3,497.1 | -2.47% |
| 2025-04-15 | 0 | 3,562 | 3,500 | 3,562 | 3,541 | 3,588 | 28 | 100,133 | 3,576.2 | 3,562 | 3,500 | 3,562 | 3,541 | 3,588 | 28 | 3,576.2 | -0.72% |
| 2025-04-14 | 0 | 3,588 | 3,588 | 3,590 | 3,563 | 3,600 | 539 | 1,926,954 | 3,575.1 | 3,588 | 3,588 | 3,590 | 3,563 | 3,600 | 539 | 3,575.1 | 3.01% |
| 2025-04-11 | 0 | 3,483 | 3,406 | 3,716 | 3,428 | 3,512 | 72 | 249,989 | 3,472.1 | 3,483 | 3,406 | 3,716 | 3,428 | 3,512 | 72 | 3,472.1 | -1.80% |
| 2025-04-10 | 0 | 3,547 | 3,430 | 3,650 | 3,546 | 3,590 | 1,745 | 6,251,604 | 3,582.6 | 3,547 | 3,430 | 3,650 | 3,546 | 3,590 | 1,745 | 3,582.6 | 9.14% |
| 2025-04-09 | 0 | 3,250 | 3,142 | 3,358 | 3,140 | 3,375 | 1,268 | 4,068,996 | 3,209.0 | 3,250 | 3,142 | 3,358 | 3,140 | 3,375 | 1,268 | 3,209.0 | -3.04% |
| 2025-04-08 | 0 | 3,352 | 3,320 | 3,358 | 3,145 | 3,354 | 1,059 | 3,540,605 | 3,343.3 | 3,352 | 3,320 | 3,358 | 3,145 | 3,354 | 1,059 | 3,343.3 | 7.13% |
| 2025-04-07 | 0 | 3,129 | 3,081 | 3,585 | 3,098 | 3,570 | 1,613 | 5,099,437 | 3,161.5 | 3,129 | 3,081 | 3,585 | 3,098 | 3,570 | 1,613 | 3,161.5 | -12.72% |
| 2025-04-03 | 0 | 3,585 | 3,570 | 4,000 | 3,573 | 3,593 | 316 | 1,131,598 | 3,581.0 | 3,585 | 3,570 | 4,000 | 3,573 | 3,593 | 316 | 3,581.0 | -2.26% |
| 2025-04-02 | 0 | 3,668 | 3,661 | 3,668 | 3,667 | 3,676 | 140 | 514,525 | 3,675.2 | 3,668 | 3,661 | 3,668 | 3,667 | 3,676 | 140 | 3,675.2 | 0.80% |
| 2025-04-01 | 0 | 3,639 | 3,620 | 4,000 | 3,608 | 3,652 | 141 | 509,729 | 3,615.1 | 3,639 | 3,620 | 4,000 | 3,608 | 3,652 | 141 | 3,615.1 | 0.80% |
| 2025-03-31 | 0 | 3,610 | 3,605 | 4,000 | 3,600 | 3,644 | 866 | 3,123,297 | 3,606.6 | 3,610 | 3,605 | 4,000 | 3,600 | 3,644 | 866 | 3,606.6 | -3.04% |
| 2025-03-28 | 0 | 3,723 | 3,644 | 4,000 | 3,735 | 3,749 | 134 | 501,953 | 3,745.9 | 3,723 | 3,644 | 4,000 | 3,735 | 3,749 | 134 | 3,745.9 | -1.06% |
| 2025-03-27 | 0 | 3,763 | 3,760 | 4,000 | 3,763 | 3,841 | 183 | 690,151 | 3,771.3 | 3,763 | 3,760 | 4,000 | 3,763 | 3,841 | 183 | 3,771.3 | -1.95% |
| 2025-03-26 | 0 | 3,838 | 3,820 | 3,841 | 3,833 | 3,843 | 369 | 1,416,536 | 3,838.9 | 3,838 | 3,820 | 3,841 | 3,833 | 3,843 | 369 | 3,838.9 | 0.71% |
| 2025-03-25 | 0 | 3,811 | 3,644 | 3,812 | 3,806 | 3,815 | 2,364 | 9,012,312 | 3,812.3 | 3,811 | 3,644 | 3,812 | 3,806 | 3,815 | 2,364 | 3,812.3 | 0.95% |
| 2025-03-24 | 0 | 3,775 | 3,644 | - | 3,763 | 3,768 | 1,514 | 5,699,084 | 3,764.3 | 3,775 | 3,644 | - | 3,763 | 3,768 | 1,514 | 3,764.3 | 1.45% |
| 2025-03-21 | 0 | 3,721 | 3,644 | - | 3,720 | 3,736 | 74 | 275,999 | 3,729.7 | 3,721 | 3,644 | - | 3,720 | 3,736 | 74 | 3,729.7 | -0.76% |
| 2025-03-20 | 0 | 3,755 | 3,686 | - | 3,751 | 3,763 | 372 | 1,398,668 | 3,759.9 | 3,749 | 3,681 | - | 3,745 | 3,757 | 373 | 3,754.3 | 1.87% |
| 2025-03-19 | 0 | 3,686 | 3,644 | - | 3,690 | 3,739 | 954 | 3,527,283 | 3,697.4 | 3,681 | 3,639 | - | 3,685 | 3,733 | 955 | 3,691.9 | -1.42% |
| 2025-03-18 | 0 | 3,739 | 3,705 | 3,742 | 3,731 | 3,741 | 28 | 104,661 | 3,737.9 | 3,733 | 3,700 | 3,736 | 3,725 | 3,735 | 28 | 3,732.4 | 0.92% |
| 2025-03-17 | 0 | 3,705 | 3,650 | 3,710 | 3,699 | 3,713 | 67 | 248,422 | 3,707.8 | 3,700 | 3,645 | 3,705 | 3,694 | 3,708 | 67 | 3,702.3 | 0.98% |
| 2025-03-14 | 0 | 3,669 | 3,658 | 3,682 | 3,669 | 3,683 | 124 | 455,798 | 3,675.8 | 3,664 | 3,653 | 3,677 | 3,664 | 3,678 | 124 | 3,670.3 | -0.19% |
| 2025-03-13 | 0 | 3,676 | 3,670 | 3,718 | 3,670 | 3,715 | 224 | 830,175 | 3,706.1 | 3,671 | 3,665 | 3,712 | 3,665 | 3,709 | 224 | 3,700.6 | -0.08% |
| 2025-03-12 | 0 | 3,679 | 3,679 | - | 3,667 | 3,685 | 2,384 | 8,778,562 | 3,682.3 | 3,674 | 3,674 | - | 3,662 | 3,680 | 2,388 | 3,676.8 | -0.05% |
| 2025-03-11 | 0 | 3,681 | 3,682 | 3,798 | 3,636 | 3,682 | 1,140 | 4,171,130 | 3,658.9 | 3,676 | 3,677 | 3,792 | 3,631 | 3,677 | 1,142 | 3,653.5 | -3.08% |
| 2025-03-10 | 0 | 3,798 | 3,700 | - | 3,798 | 3,811 | 1,435 | 5,456,822 | 3,802.7 | 3,792 | 3,695 | - | 3,792 | 3,805 | 1,437 | 3,797.0 | -0.34% |
| 2025-03-07 | 0 | 3,811 | 3,805 | - | 3,804 | 3,820 | 1,297 | 4,951,414 | 3,817.6 | 3,805 | 3,799 | - | 3,798 | 3,814 | 1,299 | 3,811.9 | -1.88% |
| 2025-03-06 | 0 | 3,884 | 3,870 | - | 3,892 | 3,897 | 20 | 77,855 | 3,892.8 | 3,878 | 3,864 | - | 3,886 | 3,891 | 20 | 3,887.0 | 0.03% |
| 2025-03-05 | 0 | 3,883 | 3,879 | - | 3,866 | 3,886 | 256 | 991,555 | 3,873.3 | 3,877 | 3,873 | - | 3,860 | 3,880 | 256 | 3,867.5 | 0.31% |
| 2025-03-04 | 0 | 3,871 | 3,870 | - | 3,871 | 3,950 | 3,116 | 12,087,109 | 3,879.0 | 3,865 | 3,864 | - | 3,865 | 3,944 | 3,121 | 3,873.3 | -2.32% |
| 2025-03-03 | 0 | 3,963 | 3,900 | - | 3,948 | 3,969 | 241 | 954,796 | 3,961.8 | 3,957 | 3,894 | - | 3,942 | 3,963 | 241 | 3,955.9 | 1.72% |
| 2025-02-28 | 0 | 3,896 | 3,895 | 3,999 | 3,882 | 4,000 | 280 | 1,096,063 | 3,914.5 | 3,890 | 3,889 | 3,993 | 3,876 | 3,994 | 280 | 3,908.7 | -3.08% |
| 2025-02-27 | 0 | 4,020 | 4,019 | - | 3,998 | 4,022 | 239 | 958,054 | 4,008.6 | 4,014 | 4,013 | - | 3,992 | 4,016 | 239 | 4,002.7 | 0.10% |
| 2025-02-26 | 0 | 4,016 | 4,005 | - | 4,005 | 4,024 | 305 | 1,223,997 | 4,013.1 | 4,010 | 3,999 | - | 3,999 | 4,018 | 305 | 4,007.2 |
Copyright & disclaimer, Privacy policy