SPDR Gold Trust: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09840 | 2024-10-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 400.3 | 350.0 | - | 401.0 | 401.7 | 142 | 56,975 | 401.23 | 400.3 | 350.0 | - | 401.0 | 401.7 | 142 | 401.23 | -0.50% |
| 2025-12-30 | 0 | 402.3 | 399.4 | - | 399.4 | 402.8 | 125 | 50,222 | 401.78 | 402.3 | 399.4 | - | 399.4 | 402.8 | 125 | 401.78 | -2.16% |
| 2025-12-29 | 0 | 411.2 | - | - | 409.2 | 414.1 | 647 | 265,677 | 410.63 | 411.2 | - | - | 409.2 | 414.1 | 647 | 410.63 | -0.39% |
| 2025-12-24 | 0 | 412.8 | 411.5 | - | 411.8 | 413.2 | 561 | 231,738 | 413.08 | 412.8 | 411.5 | - | 411.8 | 413.2 | 561 | 413.08 | 0.07% |
| 2025-12-23 | 0 | 412.5 | 412.5 | - | 412.0 | 412.5 | 8 | 3,297 | 412.13 | 412.5 | 412.5 | - | 412.0 | 412.5 | 8 | 412.13 | 1.65% |
| 2025-12-22 | 0 | 405.8 | 405.8 | - | 404.5 | 404.9 | 99 | 40,065 | 404.70 | 405.8 | 405.8 | - | 404.5 | 404.9 | 99 | 404.70 | 2.09% |
| 2025-12-19 | 0 | 397.5 | 397.4 | - | 397.1 | 397.7 | 298 | 118,394 | 397.30 | 397.5 | 397.4 | - | 397.1 | 397.7 | 298 | 397.30 | -0.28% |
| 2025-12-18 | 0 | 398.6 | 397.5 | - | 398.6 | 398.6 | 31 | 12,356 | 398.58 | 398.6 | 397.5 | - | 398.6 | 398.6 | 31 | 398.58 | 0.35% |
| 2025-12-17 | 0 | 397.2 | 350.0 | - | 397.2 | 397.6 | 50 | 19,874 | 397.48 | 397.2 | 350.0 | - | 397.2 | 397.6 | 50 | 397.48 | 0.76% |
| 2025-12-16 | 0 | 394.2 | 350.0 | - | 394.0 | 396.5 | 166 | 65,476 | 394.43 | 394.2 | 350.0 | - | 394.0 | 396.5 | 166 | 394.43 | -1.18% |
| 2025-12-15 | 0 | 398.9 | 350.0 | - | 397.4 | 398.1 | 75 | 29,850 | 398.00 | 398.9 | 350.0 | - | 397.4 | 398.1 | 75 | 398.00 | 1.19% |
| 2025-12-12 | 0 | 394.2 | 393.6 | - | 387.4 | 394.2 | 159 | 62,467 | 392.87 | 394.2 | 393.6 | - | 387.4 | 394.2 | 159 | 392.87 | 1.76% |
| 2025-12-11 | 0 | 387.4 | 386.8 | - | 386.8 | 389.1 | 55 | 21,389 | 388.89 | 387.4 | 386.8 | - | 386.8 | 389.1 | 55 | 388.89 | 0.16% |
| 2025-12-10 | 0 | 386.8 | 384.2 | - | 386.8 | 387.3 | 17 | 6,579 | 387.00 | 386.8 | 384.2 | - | 386.8 | 387.3 | 17 | 387.00 | 0.62% |
| 2025-12-09 | 0 | 384.4 | 384.4 | - | 384.3 | 386.0 | 130 | 50,147 | 385.75 | 384.4 | 384.4 | - | 384.3 | 386.0 | 130 | 385.75 | -0.72% |
| 2025-12-08 | 0 | 387.2 | 386.0 | - | 387.0 | 387.6 | 134 | 51,911 | 387.40 | 387.2 | 386.0 | - | 387.0 | 387.6 | 134 | 387.40 | -0.41% |
| 2025-12-05 | 0 | 388.8 | 387.9 | - | 388.7 | 388.8 | 15 | 5,831 | 388.73 | 388.8 | 387.9 | - | 388.7 | 388.8 | 15 | 388.73 | 0.88% |
| 2025-12-04 | 0 | 385.4 | 384.3 | - | 384.6 | 387.3 | 71 | 27,430 | 386.34 | 385.4 | 384.3 | - | 384.6 | 387.3 | 71 | 386.34 | -0.41% |
| 2025-12-03 | 0 | 387.0 | 386.6 | - | 386.9 | 389.1 | 39 | 15,123 | 387.77 | 387.0 | 386.6 | - | 386.9 | 389.1 | 39 | 387.77 | -0.05% |
| 2025-12-02 | 0 | 387.2 | 387.2 | - | 387.0 | 388.6 | 41 | 15,904 | 387.90 | 387.2 | 387.2 | - | 387.0 | 388.6 | 41 | 387.90 | -0.79% |
| 2025-12-01 | 0 | 390.3 | 390.0 | - | 389.1 | 389.2 | 9 | 3,502 | 389.11 | 390.3 | 390.0 | - | 389.1 | 389.2 | 9 | 389.11 | 1.38% |
| 2025-11-28 | 0 | 385.0 | 382.3 | - | 385.0 | 385.3 | 5 | 1,925 | 385.00 | 385.0 | 382.3 | - | 385.0 | 385.3 | 5 | 385.00 | 0.71% |
| 2025-11-27 | 0 | 382.3 | 382.3 | - | - | - | 0 | 0 | - | 382.3 | 382.3 | - | - | - | 0 | - | 0.03% |
| 2025-11-26 | 0 | 382.2 | 380.0 | - | 382.2 | 382.8 | 8 | 3,060 | 382.50 | 382.2 | 380.0 | - | 382.2 | 382.8 | 8 | 382.50 | 0.50% |
| 2025-11-25 | 0 | 380.3 | 380.1 | - | 380.5 | 380.5 | 30 | 11,415 | 380.50 | 380.3 | 380.1 | - | 380.5 | 380.5 | 30 | 380.50 | 1.93% |
| 2025-11-24 | 0 | 373.1 | 372.5 | - | 372.0 | 372.0 | 1 | 372 | 372.00 | 373.1 | 372.5 | - | 372.0 | 372.0 | 1 | 372.00 | 0.70% |
| 2025-11-21 | 0 | 370.5 | 370.0 | - | 370.5 | 374.4 | 28 | 10,443 | 372.96 | 370.5 | 370.0 | - | 370.5 | 374.4 | 28 | 372.96 | -0.67% |
| 2025-11-20 | 0 | 373.0 | 373.0 | - | 372.5 | 372.5 | 26 | 9,685 | 372.50 | 373.0 | 373.0 | - | 372.5 | 372.5 | 26 | 372.50 | -0.69% |
| 2025-11-19 | 0 | 375.6 | 350.0 | 388.0 | - | - | 0 | 0 | - | 375.6 | 350.0 | 388.0 | - | - | 0 | - | 1.84% |
| 2025-11-18 | 0 | 368.8 | 367.0 | 388.0 | 368.2 | 371.3 | 181 | 66,937 | 369.82 | 368.8 | 367.0 | 388.0 | 368.2 | 371.3 | 181 | 369.82 | -1.78% |
| 2025-11-17 | 0 | 375.5 | 374.2 | 388.0 | 373.0 | 378.0 | 15 | 5,630 | 375.33 | 375.5 | 374.2 | 388.0 | 373.0 | 378.0 | 15 | 375.33 | -2.32% |
| 2025-11-14 | 0 | 384.4 | 380.0 | 388.0 | 383.4 | 385.8 | 18 | 6,927 | 384.83 | 384.4 | 380.0 | 388.0 | 383.4 | 385.8 | 18 | 384.83 | -0.85% |
| 2025-11-13 | 0 | 387.7 | 350.0 | - | 385.5 | 387.7 | 6 | 2,321 | 386.83 | 387.7 | 350.0 | - | 385.5 | 387.7 | 6 | 386.83 | 2.35% |
| 2025-11-12 | 0 | 378.8 | 378.8 | - | 377.7 | 380.4 | 1,286 | 488,131 | 379.57 | 378.8 | 378.8 | - | 377.7 | 380.4 | 1,286 | 379.57 | -0.42% |
| 2025-11-11 | 0 | 380.4 | - | - | 378.7 | 381.1 | 502 | 190,699 | 379.88 | 380.4 | - | - | 378.7 | 381.1 | 502 | 379.88 | 1.39% |
| 2025-11-10 | 0 | 375.2 | 372.0 | 380.0 | 368.4 | 375.2 | 144 | 53,889 | 374.23 | 375.2 | 372.0 | 380.0 | 368.4 | 375.2 | 144 | 374.23 | 1.87% |
| 2025-11-07 | 0 | 368.3 | 368.1 | 369.0 | 368.1 | 368.2 | 5 | 1,840 | 368.00 | 368.3 | 368.1 | 369.0 | 368.1 | 368.2 | 5 | 368.00 | 0.05% |
| 2025-11-06 | 0 | 368.1 | 367.4 | 380.0 | 367.0 | 367.0 | 2 | 734 | 367.00 | 368.1 | 367.4 | 380.0 | 367.0 | 367.0 | 2 | 367.00 | 0.79% |
| 2025-11-05 | 0 | 365.2 | 365.2 | 380.0 | 365.2 | 365.6 | 6 | 2,192 | 365.33 | 365.2 | 365.2 | 380.0 | 365.2 | 365.6 | 6 | 365.33 | -0.49% |
| 2025-11-04 | 0 | 367.0 | 366.0 | 380.0 | 366.0 | 367.2 | 205 | 75,272 | 367.18 | 367.0 | 366.0 | 380.0 | 366.0 | 367.2 | 205 | 367.18 | -0.78% |
| 2025-11-03 | 0 | 369.9 | 368.0 | 380.0 | 368.8 | 370.0 | 54 | 19,976 | 369.93 | 369.9 | 368.0 | 380.0 | 368.8 | 370.0 | 54 | 369.93 | -0.08% |
| 2025-10-31 | 0 | 370.2 | 368.8 | 371.2 | 368.4 | 371.2 | 624 | 231,348 | 370.75 | 370.2 | 368.8 | 371.2 | 368.4 | 371.2 | 624 | 370.75 | 1.76% |
| 2025-10-30 | 0 | 363.8 | - | 380.0 | 362.0 | 363.0 | 330 | 119,607 | 362.45 | 363.8 | - | 380.0 | 362.0 | 363.0 | 330 | 362.45 | 0.50% |
| 2025-10-28 | 0 | 362.0 | - | 380.0 | 363.0 | 369.4 | 608 | 222,710 | 366.30 | 362.0 | - | 380.0 | 363.0 | 369.4 | 608 | 366.30 | -3.34% |
| 2025-10-27 | 0 | 374.5 | - | 380.0 | 375.1 | 376.6 | 500 | 188,130 | 376.26 | 374.5 | - | 380.0 | 375.1 | 376.6 | 500 | 376.26 | -0.19% |
| 2025-10-24 | 0 | 375.2 | - | - | 377.2 | 380.9 | 110 | 41,862 | 380.56 | 375.2 | - | - | 377.2 | 380.9 | 110 | 380.56 | -0.35% |
| 2025-10-23 | 0 | 376.5 | 375.3 | - | 375.4 | 375.4 | 100 | 37,540 | 375.40 | 376.5 | 375.3 | - | 375.4 | 375.4 | 100 | 375.40 | -1.10% |
| 2025-10-22 | 0 | 380.7 | 376.0 | - | 380.4 | 390.0 | 136 | 52,709 | 387.57 | 380.7 | 376.0 | - | 380.4 | 390.0 | 136 | 387.57 | -3.69% |
| 2025-10-21 | 0 | 395.3 | 391.2 | - | - | - | 0 | 0 | - | 395.3 | 391.2 | - | - | - | 0 | - | 1.05% |
| 2025-10-20 | 0 | 391.2 | - | - | 390.0 | 399.6 | 30 | 11,892 | 396.40 | 391.2 | - | - | 390.0 | 399.6 | 30 | 396.40 | -2.10% |
| 2025-10-17 | 0 | 399.6 | 394.6 | - | - | - | 0 | 0 | - | 399.6 | 394.6 | - | - | - | 0 | - | 2.91% |
| 2025-10-16 | 0 | 388.3 | 386.0 | - | 387.6 | 387.6 | 2 | 775 | 387.50 | 388.3 | 386.0 | - | 387.6 | 387.6 | 2 | 387.50 | 0.60% |
| 2025-10-15 | 0 | 386.0 | 385.5 | - | 385.9 | 385.9 | 46 | 17,751 | 385.89 | 386.0 | 385.5 | - | 385.9 | 385.9 | 46 | 385.89 | 1.53% |
| 2025-10-14 | 0 | 380.2 | - | - | 382.8 | 382.8 | 125 | 47,850 | 382.80 | 380.2 | - | - | 382.8 | 382.8 | 125 | 382.80 | 1.74% |
| 2025-10-13 | 0 | 373.7 | - | - | 372.0 | 372.0 | 15 | 5,580 | 372.00 | 373.7 | - | - | 372.0 | 372.0 | 15 | 372.00 | 2.22% |
| 2025-10-10 | 0 | 365.6 | - | 370.4 | 365.6 | 366.0 | 145 | 53,030 | 365.72 | 365.6 | - | 370.4 | 365.6 | 366.0 | 145 | 365.72 | -1.30% |
| 2025-10-09 | 0 | 370.4 | 370.4 | - | - | - | 0 | 0 | - | 370.4 | 370.4 | - | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 370.4 | 367.0 | - | 367.0 | 367.0 | 100 | 36,700 | 367.00 | 370.4 | 367.0 | - | 367.0 | 367.0 | 100 | 367.00 | 2.41% |
| 2025-10-06 | 0 | 361.7 | 361.7 | - | 355.0 | 355.0 | 30 | 10,650 | 355.00 | 361.7 | 361.7 | - | 355.0 | 355.0 | 30 | 355.00 | 2.00% |
| 2025-10-03 | 0 | 354.6 | - | - | 354.0 | 355.1 | 11 | 3,895 | 354.09 | 354.6 | - | - | 354.0 | 355.1 | 11 | 354.09 | -0.14% |
| 2025-10-02 | 0 | 355.1 | 349.5 | - | - | - | 0 | 0 | - | 355.1 | 349.5 | - | - | - | 0 | - | 0.71% |
| 2025-09-30 | 0 | 352.6 | - | - | - | - | 0 | 0 | - | 352.6 | - | - | - | - | 0 | - | 0.77% |
| 2025-09-29 | 0 | 349.9 | - | - | - | - | 0 | 0 | - | 349.9 | - | - | - | - | 0 | - | 1.27% |
| 2025-09-26 | 0 | 345.5 | 341.5 | - | - | - | 0 | 0 | - | 345.5 | 341.5 | - | - | - | 0 | - | -0.14% |
| 2025-09-25 | 0 | 346.0 | 341.5 | - | 348.3 | 348.3 | 29 | 10,100 | 348.28 | 346.0 | 341.5 | - | 348.3 | 348.3 | 29 | 348.28 | -0.63% |
| 2025-09-24 | 0 | 348.2 | 341.5 | - | 348.2 | 348.2 | 27 | 9,401 | 348.19 | 348.2 | 341.5 | - | 348.2 | 348.2 | 27 | 348.19 | 0.55% |
| 2025-09-23 | 0 | 346.3 | 345.1 | - | 341.5 | 346.3 | 37 | 12,765 | 345.00 | 346.3 | 345.1 | - | 341.5 | 346.3 | 37 | 345.00 | 1.41% |
| 2025-09-22 | 0 | 341.5 | 336.0 | - | - | - | 0 | 0 | - | 341.5 | 336.0 | - | - | - | 0 | - | 1.64% |
| 2025-09-19 | 0 | 336.0 | - | - | 335.8 | 336.0 | 24 | 8,063 | 335.96 | 336.0 | - | - | 335.8 | 336.0 | 24 | 335.96 | -0.12% |
| 2025-09-18 | 0 | 336.4 | 335.8 | - | 335.0 | 335.0 | 50 | 16,750 | 335.00 | 336.4 | 335.8 | - | 335.0 | 335.0 | 50 | 335.00 | -0.47% |
| 2025-09-17 | 0 | 338.0 | - | - | 338.0 | 339.3 | 111 | 37,620 | 338.92 | 338.0 | - | - | 338.0 | 339.3 | 111 | 338.92 | -0.32% |
| 2025-09-16 | 0 | 339.1 | 322.2 | - | 339.1 | 339.2 | 66 | 22,382 | 339.12 | 339.1 | 322.2 | - | 339.1 | 339.2 | 66 | 339.12 | 1.22% |
| 2025-09-15 | 0 | 335.0 | 331.7 | - | 335.0 | 335.0 | 16 | 5,360 | 335.00 | 335.0 | 331.7 | - | 335.0 | 335.0 | 16 | 335.00 | -0.15% |
| 2025-09-12 | 0 | 335.5 | 331.7 | - | - | - | 0 | 0 | - | 335.5 | 331.7 | - | - | - | 0 | - | 0.36% |
| 2025-09-11 | 0 | 334.3 | 331.7 | - | 334.5 | 334.9 | 26 | 8,704 | 334.77 | 334.3 | 331.7 | - | 334.5 | 334.9 | 26 | 334.77 | -0.18% |
| 2025-09-10 | 0 | 334.9 | 334.7 | - | 334.0 | 334.8 | 209 | 69,834 | 334.13 | 334.9 | 334.7 | - | 334.0 | 334.8 | 209 | 334.13 | 0.00% |
| 2025-09-09 | 0 | 334.9 | 331.7 | - | - | - | 0 | 0 | - | 334.9 | 331.7 | - | - | - | 0 | - | 0.96% |
| 2025-09-08 | 0 | 331.7 | 326.0 | - | - | - | 0 | 0 | - | 331.7 | 326.0 | - | - | - | 0 | - | 1.65% |
| 2025-09-05 | 0 | 326.3 | 322.2 | - | 326.3 | 326.3 | 5 | 1,631 | 326.20 | 326.3 | 322.2 | - | 326.3 | 326.3 | 5 | 326.20 | 0.25% |
| 2025-09-04 | 0 | 325.5 | 322.2 | - | 325.5 | 328.0 | 338 | 110,697 | 327.51 | 325.5 | 322.2 | - | 325.5 | 328.0 | 338 | 327.51 | 0.31% |
| 2025-09-03 | 0 | 324.5 | 322.2 | - | - | - | 0 | 0 | - | 324.5 | 322.2 | - | - | - | 0 | - | 1.12% |
| 2025-09-02 | 0 | 320.9 | - | - | 322.2 | 322.2 | 10 | 3,222 | 322.20 | 320.9 | - | - | 322.2 | 322.2 | 10 | 322.20 | 0.56% |
| 2025-09-01 | 0 | 319.1 | - | - | - | - | 0 | 0 | - | 319.1 | - | - | - | - | 0 | - | 1.53% |
| 2025-08-29 | 0 | 314.3 | - | - | 314.3 | 314.3 | 45 | 14,143 | 314.29 | 314.3 | - | - | 314.3 | 314.3 | 45 | 314.29 | 0.83% |
| 2025-08-28 | 0 | 311.7 | - | - | - | - | 0 | 0 | - | 311.7 | - | - | - | - | 0 | - | 0.19% |
| 2025-08-27 | 0 | 311.1 | - | - | - | - | 0 | 0 | - | 311.1 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 311.1 | - | - | 311.7 | 311.7 | 65 | 20,260 | 311.69 | 311.1 | - | - | 311.7 | 311.7 | 65 | 311.69 | 0.68% |
| 2025-08-25 | 0 | 309.0 | - | - | - | - | 0 | 0 | - | 309.0 | - | - | - | - | 0 | - | 0.75% |
| 2025-08-22 | 0 | 306.7 | - | - | - | - | 0 | 0 | - | 306.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 306.7 | - | - | - | - | 0 | 0 | - | 306.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 306.7 | - | - | - | - | 0 | 0 | - | 306.7 | - | - | - | - | 0 | - | -0.39% |
| 2025-08-19 | 0 | 307.9 | - | - | 307.8 | 308.3 | 150 | 46,221 | 308.14 | 307.9 | - | - | 307.8 | 308.3 | 150 | 308.14 | -0.26% |
| 2025-08-18 | 0 | 308.7 | - | - | 308.7 | 308.7 | 10 | 3,087 | 308.70 | 308.7 | - | - | 308.7 | 308.7 | 10 | 308.70 | 0.13% |
| 2025-08-15 | 0 | 308.3 | - | - | - | - | 0 | 0 | - | 308.3 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 308.3 | - | - | - | - | 0 | 0 | - | 308.3 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 308.3 | - | - | - | - | 0 | 0 | - | 308.3 | - | - | - | - | 0 | - | 0.10% |
| 2025-08-12 | 0 | 308.0 | - | - | 308.0 | 308.0 | 10 | 3,080 | 308.00 | 308.0 | - | - | 308.0 | 308.0 | 10 | 308.00 | -0.77% |
| 2025-08-11 | 0 | 310.4 | 308.0 | - | - | - | 0 | 0 | - | 310.4 | 308.0 | - | - | - | 0 | - | -0.51% |
| 2025-08-08 | 0 | 312.0 | 308.0 | - | - | - | 0 | 0 | - | 312.0 | 308.0 | - | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 312.0 | - | - | 311.6 | 312.0 | 35 | 10,916 | 311.89 | 312.0 | - | - | 311.6 | 312.0 | 35 | 311.89 | 0.13% |
| 2025-08-06 | 0 | 311.6 | - | - | 311.7 | 311.7 | 5 | 1,558 | 311.60 | 311.6 | - | - | 311.7 | 311.7 | 5 | 311.60 | 0.52% |
| 2025-08-05 | 0 | 310.0 | 310.0 | - | - | - | 0 | 0 | - | 310.0 | 310.0 | - | - | - | 0 | - | 0.52% |
| 2025-08-04 | 0 | 308.4 | 303.8 | - | - | - | 0 | 0 | - | 308.4 | 303.8 | - | - | - | 0 | - | 1.55% |
| 2025-08-01 | 0 | 303.7 | - | - | - | - | 0 | 0 | - | 303.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 303.7 | 303.0 | - | 303.4 | 303.4 | 6 | 1,820 | 303.33 | 303.7 | 303.0 | - | 303.4 | 303.4 | 6 | 303.33 | -0.69% |
| 2025-07-30 | 0 | 305.8 | 303.0 | - | - | - | 0 | 0 | - | 305.8 | 303.0 | - | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 305.8 | 300.0 | - | 306.2 | 306.2 | 1 | 306 | 306.00 | 305.8 | 300.0 | - | 306.2 | 306.2 | 1 | 306.00 | -0.81% |
| 2025-07-28 | 0 | 308.3 | 300.0 | - | - | - | 0 | 0 | - | 308.3 | 300.0 | - | - | - | 0 | - | -0.58% |
| 2025-07-25 | 0 | 310.1 | 300.0 | - | - | - | 0 | 0 | - | 310.1 | 300.0 | - | - | - | 0 | - | -0.35% |
| 2025-07-24 | 0 | 311.2 | 300.0 | - | - | - | 0 | 0 | - | 311.2 | 300.0 | - | - | - | 0 | - | -1.11% |
| 2025-07-23 | 0 | 314.7 | 300.0 | - | - | - | 0 | 0 | - | 314.7 | 300.0 | - | - | - | 0 | - | 1.22% |
| 2025-07-22 | 0 | 310.9 | 300.0 | - | - | - | 0 | 0 | - | 310.9 | 300.0 | - | - | - | 0 | - | 0.71% |
| 2025-07-21 | 0 | 308.7 | 300.0 | - | - | - | 0 | 0 | - | 308.7 | 300.0 | - | - | - | 0 | - | 0.46% |
| 2025-07-18 | 0 | 307.3 | 300.0 | - | - | - | 0 | 0 | - | 307.3 | 300.0 | - | - | - | 0 | - | 0.23% |
| 2025-07-17 | 0 | 306.6 | 300.0 | - | - | - | 0 | 0 | - | 306.6 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 306.6 | 305.5 | - | 306.6 | 307.1 | 300 | 92,070 | 306.90 | 306.6 | 305.5 | - | 306.6 | 307.1 | 300 | 306.90 | -0.87% |
| 2025-07-15 | 0 | 309.3 | 307.1 | - | - | - | 0 | 0 | - | 309.3 | 307.1 | - | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 309.3 | 305.6 | - | - | - | 0 | 0 | - | 309.3 | 305.6 | - | - | - | 0 | - | 0.88% |
| 2025-07-11 | 0 | 306.6 | 305.6 | - | - | - | 0 | 0 | - | 306.6 | 305.6 | - | - | - | 0 | - | 0.36% |
| 2025-07-10 | 0 | 305.5 | - | - | - | - | 0 | 0 | - | 305.5 | - | - | - | - | 0 | - | 0.49% |
| 2025-07-09 | 0 | 304.0 | - | - | - | - | 0 | 0 | - | 304.0 | - | - | - | - | 0 | - | -0.82% |
| 2025-07-08 | 0 | 306.5 | - | - | - | - | 0 | 0 | - | 306.5 | - | - | - | - | 0 | - | 0.43% |
| 2025-07-07 | 0 | 305.2 | - | - | - | - | 0 | 0 | - | 305.2 | - | - | - | - | 0 | - | -1.10% |
| 2025-07-04 | 0 | 308.6 | - | - | - | - | 0 | 0 | - | 308.6 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 308.6 | - | - | - | - | 0 | 0 | - | 308.6 | - | - | - | - | 0 | - | 0.75% |
| 2025-07-02 | 0 | 306.3 | - | - | - | - | 0 | 0 | - | 306.3 | - | - | - | - | 0 | - | 1.26% |
| 2025-06-30 | 0 | 302.5 | - | - | 302.5 | 302.5 | 15 | 4,537 | 302.47 | 302.5 | - | - | 302.5 | 302.5 | 15 | 302.47 | -0.40% |
| 2025-06-27 | 0 | 303.7 | 300.0 | 320.0 | 304.0 | 304.6 | 105 | 31,923 | 304.03 | 303.7 | 300.0 | 320.0 | 304.0 | 304.6 | 105 | 304.03 | -1.40% |
| 2025-06-26 | 0 | 308.0 | 300.0 | 320.0 | 308.0 | 308.0 | 95 | 29,260 | 308.00 | 308.0 | 300.0 | 320.0 | 308.0 | 308.0 | 95 | 308.00 | 0.10% |
| 2025-06-25 | 0 | 307.7 | 300.0 | 320.0 | 307.7 | 307.7 | 390 | 120,003 | 307.70 | 307.7 | 300.0 | 320.0 | 307.7 | 307.7 | 390 | 307.70 | 0.36% |
| 2025-06-24 | 0 | 306.6 | 300.0 | 320.0 | 306.6 | 306.6 | 10 | 3,066 | 306.60 | 306.6 | 300.0 | 320.0 | 306.6 | 306.6 | 10 | 306.60 | -0.81% |
| 2025-06-23 | 0 | 309.1 | 300.0 | 320.0 | 309.0 | 309.0 | 520 | 160,680 | 309.00 | 309.1 | 300.0 | 320.0 | 309.0 | 309.0 | 520 | 309.00 | 0.03% |
| 2025-06-20 | 0 | 309.0 | 300.0 | 320.0 | 309.0 | 309.0 | 10 | 3,090 | 309.00 | 309.0 | 300.0 | 320.0 | 309.0 | 309.0 | 10 | 309.00 | -0.32% |
| 2025-06-19 | 0 | 310.0 | 308.0 | 320.0 | 310.0 | 312.5 | 153 | 47,750 | 312.09 | 310.0 | 308.0 | 320.0 | 310.0 | 312.5 | 153 | 312.09 | -0.74% |
| 2025-06-18 | 0 | 312.3 | 310.6 | 320.0 | - | - | 0 | 0 | - | 312.3 | 310.6 | 320.0 | - | - | 0 | - | -0.03% |
| 2025-06-17 | 0 | 312.4 | 310.6 | 320.0 | 312.4 | 313.5 | 110 | 34,452 | 313.20 | 312.4 | 310.6 | 320.0 | 312.4 | 313.5 | 110 | 313.20 | -0.76% |
| 2025-06-16 | 0 | 314.8 | 313.5 | 320.0 | 317.6 | 317.6 | 20 | 6,352 | 317.60 | 314.8 | 313.5 | 320.0 | 317.6 | 317.6 | 20 | 317.60 | 0.03% |
| 2025-06-13 | 0 | 314.7 | 307.3 | 320.0 | 307.3 | 317.1 | 335 | 105,965 | 316.31 | 314.7 | 307.3 | 320.0 | 307.3 | 317.1 | 335 | 316.31 | 2.18% |
| 2025-06-12 | 0 | 308.0 | 307.3 | 320.0 | - | - | 0 | 0 | - | 308.0 | 307.3 | 320.0 | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 308.0 | 307.0 | 320.0 | - | - | 0 | 0 | - | 308.0 | 307.0 | 320.0 | - | - | 0 | - | 0.49% |
| 2025-06-10 | 0 | 306.5 | 276.0 | 320.0 | - | - | 0 | 0 | - | 306.5 | 276.0 | 320.0 | - | - | 0 | - | 0.10% |
| 2025-06-09 | 0 | 306.2 | 276.0 | 320.0 | 306.2 | 310.0 | 15 | 4,631 | 308.73 | 306.2 | 276.0 | 320.0 | 306.2 | 310.0 | 15 | 308.73 | -1.23% |
| 2025-06-06 | 0 | 310.0 | 309.0 | 320.0 | 310.0 | 310.0 | 10 | 3,100 | 310.00 | 310.0 | 309.0 | 320.0 | 310.0 | 310.0 | 10 | 310.00 | 0.06% |
| 2025-06-05 | 0 | 309.8 | 276.0 | 320.0 | - | - | 0 | 0 | - | 309.8 | 276.0 | 320.0 | - | - | 0 | - | 0.10% |
| 2025-06-04 | 0 | 309.5 | 307.8 | 320.0 | 309.5 | 309.5 | 35 | 10,832 | 309.49 | 309.5 | 307.8 | 320.0 | 309.5 | 309.5 | 35 | 309.49 | -0.16% |
| 2025-06-03 | 0 | 310.0 | 276.0 | 320.0 | 310.0 | 310.0 | 5 | 1,550 | 310.00 | 310.0 | 276.0 | 320.0 | 310.0 | 310.0 | 5 | 310.00 | 0.49% |
| 2025-06-02 | 0 | 308.5 | 276.0 | 320.0 | - | - | 0 | 0 | - | 308.5 | 276.0 | 320.0 | - | - | 0 | - | 1.38% |
| 2025-05-30 | 0 | 304.3 | 276.0 | 320.0 | 306.5 | 306.5 | 30 | 9,195 | 306.50 | 304.3 | 276.0 | 320.0 | 306.5 | 306.5 | 30 | 306.50 | 0.30% |
| 2025-05-29 | 0 | 303.4 | 276.0 | 320.0 | - | - | 0 | 0 | - | 303.4 | 276.0 | 320.0 | - | - | 0 | - | -0.52% |
| 2025-05-28 | 0 | 305.0 | 276.0 | 320.0 | - | - | 0 | 0 | - | 305.0 | 276.0 | 320.0 | - | - | 0 | - | 0.33% |
| 2025-05-27 | 0 | 304.0 | 276.0 | 320.0 | 304.0 | 306.0 | 80 | 24,460 | 305.75 | 304.0 | 276.0 | 320.0 | 304.0 | 306.0 | 80 | 305.75 | -0.91% |
| 2025-05-26 | 0 | 306.8 | 306.0 | 320.0 | - | - | 0 | 0 | - | 306.8 | 306.0 | 320.0 | - | - | 0 | - | 0.20% |
| 2025-05-23 | 0 | 306.2 | 303.0 | 320.0 | - | - | 0 | 0 | - | 306.2 | 303.0 | 320.0 | - | - | 0 | - | 0.10% |
| 2025-05-22 | 0 | 305.9 | 297.0 | 320.0 | - | - | 0 | 0 | - | 305.9 | 297.0 | 320.0 | - | - | 0 | - | 0.46% |
| 2025-05-21 | 0 | 304.5 | 297.0 | 320.0 | 303.0 | 304.2 | 95 | 28,815 | 303.32 | 304.5 | 297.0 | 320.0 | 303.0 | 304.2 | 95 | 303.32 | 2.53% |
| 2025-05-20 | 0 | 297.0 | 295.0 | 320.0 | - | - | 0 | 0 | - | 297.0 | 295.0 | 320.0 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 297.0 | - | 320.0 | - | - | 0 | 0 | - | 297.0 | - | 320.0 | - | - | 0 | - | 0.10% |
| 2025-05-16 | 0 | 296.7 | 293.8 | 320.0 | 297.6 | 298.0 | 130 | 38,692 | 297.63 | 296.7 | 293.8 | 320.0 | 297.6 | 298.0 | 130 | 297.63 | 2.24% |
| 2025-05-15 | 0 | 290.2 | - | 293.8 | 288.0 | 293.9 | 415 | 120,379 | 290.07 | 290.2 | - | 293.8 | 288.0 | 293.9 | 415 | 290.07 | -2.62% |
| 2025-05-14 | 0 | 298.0 | - | 299.5 | 298.0 | 299.3 | 275 | 82,042 | 298.33 | 298.0 | - | 299.5 | 298.0 | 299.3 | 275 | 298.33 | -0.83% |
| 2025-05-13 | 0 | 300.5 | - | 320.0 | 300.5 | 300.5 | 10 | 3,005 | 300.50 | 300.5 | - | 320.0 | 300.5 | 300.5 | 10 | 300.50 | 0.91% |
| 2025-05-12 | 0 | 297.8 | - | 306.0 | 299.2 | 299.3 | 150 | 44,885 | 299.23 | 297.8 | - | 306.0 | 299.2 | 299.3 | 150 | 299.23 | -2.65% |
| 2025-05-09 | 0 | 305.9 | 299.3 | 309.0 | 303.2 | 303.2 | 15 | 4,548 | 303.20 | 305.9 | 299.3 | 309.0 | 303.2 | 303.2 | 15 | 303.20 | -0.97% |
| 2025-05-08 | 0 | 308.9 | 299.3 | 320.0 | - | - | 0 | 0 | - | 308.9 | 299.3 | 320.0 | - | - | 0 | - | -1.25% |
| 2025-05-07 | 0 | 312.8 | 310.8 | 320.0 | 310.2 | 312.8 | 408 | 126,747 | 310.65 | 312.8 | 310.8 | 320.0 | 310.2 | 312.8 | 408 | 310.65 | 0.48% |
| 2025-05-06 | 0 | 311.3 | 310.8 | 312.8 | 309.7 | 312.1 | 180 | 56,079 | 311.55 | 311.3 | 310.8 | 312.8 | 309.7 | 312.1 | 180 | 311.55 | 4.04% |
| 2025-05-02 | 0 | 299.2 | - | 308.5 | 297.7 | 298.5 | 125 | 37,288 | 298.30 | 299.2 | - | 308.5 | 297.7 | 298.5 | 125 | 298.30 | -2.22% |
| 2025-04-30 | 0 | 306.0 | - | 330.8 | 306.7 | 306.7 | 5 | 1,533 | 306.60 | 306.0 | - | 330.8 | 306.7 | 306.7 | 5 | 306.60 | -0.23% |
| 2025-04-29 | 0 | 306.7 | - | 330.8 | 306.7 | 306.7 | 5 | 1,533 | 306.60 | 306.7 | - | 330.8 | 306.7 | 306.7 | 5 | 306.60 | 0.95% |
| 2025-04-28 | 0 | 303.8 | - | 330.8 | 303.8 | 330.8 | 15 | 4,827 | 321.80 | 303.8 | - | 330.8 | 303.8 | 330.8 | 15 | 321.80 | -0.65% |
| 2025-04-25 | 0 | 305.8 | - | 330.8 | - | - | 0 | 0 | - | 305.8 | - | 330.8 | - | - | 0 | - | -0.23% |
| 2025-04-24 | 0 | 306.5 | - | 330.8 | - | - | 0 | 0 | - | 306.5 | - | 330.8 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 306.5 | - | 330.8 | 307.5 | 321.1 | 354 | 112,347 | 317.36 | 306.5 | - | 330.8 | 307.5 | 321.1 | 354 | 317.36 | -4.55% |
| 2025-04-22 | 0 | 321.1 | - | - | 310.0 | 321.7 | 215 | 68,790 | 319.95 | 321.1 | - | - | 310.0 | 321.7 | 215 | 319.95 | 4.59% |
| 2025-04-17 | 0 | 307.0 | - | 310.0 | 307.0 | 307.0 | 200 | 61,400 | 307.00 | 307.0 | - | 310.0 | 307.0 | 307.0 | 200 | 307.00 | 1.25% |
| 2025-04-16 | 0 | 303.2 | - | 310.0 | - | - | 0 | 0 | - | 303.2 | - | 310.0 | - | - | 0 | - | 1.81% |
| 2025-04-15 | 0 | 297.8 | - | 310.0 | 298.0 | 298.0 | 20 | 5,960 | 298.00 | 297.8 | - | 310.0 | 298.0 | 298.0 | 20 | 298.00 | 0.24% |
| 2025-04-14 | 0 | 297.1 | 297.0 | 310.0 | - | - | 35 | 10,398 | 297.09 | 297.1 | 297.0 | 310.0 | - | - | 35 | 297.09 | 0.64% |
| 2025-04-11 | 0 | 295.2 | 284.0 | 310.0 | - | - | 0 | 0 | - | 295.2 | 284.0 | 310.0 | - | - | 0 | - | 2.64% |
| 2025-04-10 | 0 | 287.6 | 284.5 | - | 287.6 | 287.6 | 40 | 11,504 | 287.60 | 287.6 | 284.5 | - | 287.6 | 287.6 | 40 | 287.60 | 2.68% |
| 2025-04-09 | 0 | 280.1 | 278.0 | 310.0 | 276.9 | 304.1 | 278 | 83,408 | 300.03 | 280.1 | 278.0 | 310.0 | 276.9 | 304.1 | 278 | 300.03 | 1.27% |
| 2025-04-08 | 0 | 276.6 | - | 310.0 | 276.4 | 276.4 | 5 | 1,382 | 276.40 | 276.6 | - | 310.0 | 276.4 | 276.4 | 5 | 276.40 | -0.79% |
| 2025-04-07 | 0 | 278.8 | - | 301.0 | 279.9 | 294.0 | 325 | 94,762 | 291.58 | 278.8 | - | 301.0 | 279.9 | 294.0 | 325 | 291.58 | -3.53% |
| 2025-04-03 | 0 | 289.0 | 287.0 | 301.0 | 290.8 | 291.6 | 60 | 17,480 | 291.33 | 289.0 | 287.0 | 301.0 | 290.8 | 291.6 | 60 | 291.33 | 0.17% |
| 2025-04-02 | 0 | 288.5 | 283.0 | 301.0 | - | - | 0 | 0 | - | 288.5 | 283.0 | 301.0 | - | - | 0 | - | -0.17% |
| 2025-04-01 | 0 | 289.0 | 283.0 | 301.0 | 289.0 | 289.0 | 15 | 4,335 | 289.00 | 289.0 | 283.0 | 301.0 | 289.0 | 289.0 | 15 | 289.00 | 0.59% |
| 2025-03-31 | 0 | 287.3 | - | 301.0 | 287.3 | 287.3 | 100 | 28,730 | 287.30 | 287.3 | - | 301.0 | 287.3 | 287.3 | 100 | 287.30 | 1.16% |
| 2025-03-28 | 0 | 284.0 | - | 301.0 | 284.0 | 284.0 | 115 | 32,660 | 284.00 | 284.0 | - | 301.0 | 284.0 | 284.0 | 115 | 284.00 | 1.72% |
| 2025-03-27 | 0 | 279.2 | - | 301.0 | - | - | 0 | 0 | - | 279.2 | - | 301.0 | - | - | 0 | - | 0.25% |
| 2025-03-26 | 0 | 278.5 | - | 301.0 | - | - | 0 | 0 | - | 278.5 | - | 301.0 | - | - | 0 | - | 0.04% |
| 2025-03-25 | 0 | 278.4 | - | - | - | - | 0 | 0 | - | 278.4 | - | - | - | - | 0 | - | -0.32% |
| 2025-03-24 | 0 | 279.3 | - | 300.0 | - | - | 0 | 0 | - | 279.3 | - | 300.0 | - | - | 0 | - | -0.25% |
| 2025-03-21 | 0 | 280.0 | - | 300.0 | - | - | 0 | 0 | - | 280.0 | - | 300.0 | - | - | 0 | - | -0.11% |
| 2025-03-20 | 0 | 280.3 | 279.0 | 300.0 | - | - | 0 | 0 | - | 280.3 | 279.0 | 300.0 | - | - | 0 | - | 0.21% |
| 2025-03-19 | 0 | 279.7 | 260.0 | 300.0 | - | - | 0 | 0 | - | 279.7 | 260.0 | 300.0 | - | - | 0 | - | 0.76% |
| 2025-03-18 | 0 | 277.6 | - | 300.0 | - | - | 0 | 0 | - | 277.6 | - | 300.0 | - | - | 0 | - | 0.73% |
| 2025-03-17 | 0 | 275.6 | - | 300.0 | 275.6 | 276.0 | 395 | 108,933 | 275.78 | 275.6 | - | 300.0 | 275.6 | 276.0 | 395 | 275.78 | 0.04% |
| 2025-03-14 | 0 | 275.5 | 268.1 | 300.0 | 275.5 | 275.5 | 70 | 19,285 | 275.50 | 275.5 | 268.1 | 300.0 | 275.5 | 275.5 | 70 | 275.50 | 1.92% |
| 2025-03-13 | 0 | 270.3 | 267.9 | 300.0 | - | - | 0 | 0 | - | 270.3 | 267.9 | 300.0 | - | - | 0 | - | 0.90% |
| 2025-03-12 | 0 | 267.9 | 266.0 | 300.0 | - | - | 0 | 0 | - | 267.9 | 266.0 | 300.0 | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 267.9 | 266.0 | 300.0 | - | - | 0 | 0 | - | 267.9 | 266.0 | 300.0 | - | - | 0 | - | -0.33% |
| 2025-03-10 | 0 | 268.8 | 267.0 | 300.0 | - | - | 0 | 0 | - | 268.8 | 267.0 | 300.0 | - | - | 0 | - | -0.15% |
| 2025-03-07 | 0 | 269.2 | 264.4 | 300.0 | - | - | 0 | 0 | - | 269.2 | 264.4 | 300.0 | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 269.2 | 266.5 | - | 269.7 | 269.7 | 40 | 10,788 | 269.70 | 269.2 | 266.5 | - | 269.7 | 269.7 | 40 | 269.70 | -0.19% |
| 2025-03-05 | 0 | 269.7 | 263.8 | - | 269.2 | 269.7 | 130 | 35,018 | 269.37 | 269.7 | 263.8 | - | 269.2 | 269.7 | 130 | 269.37 | 1.05% |
| 2025-03-04 | 0 | 266.9 | 263.8 | - | - | - | 0 | 0 | - | 266.9 | 263.8 | - | - | - | 0 | - | 0.98% |
| 2025-03-03 | 0 | 264.3 | 261.0 | - | 264.3 | 264.8 | 505 | 133,544 | 264.44 | 264.3 | 261.0 | - | 264.3 | 264.8 | 505 | 264.44 | -0.04% |
| 2025-02-28 | 0 | 264.4 | - | - | 265.8 | 265.8 | 25 | 6,645 | 265.80 | 264.4 | - | - | 265.8 | 265.8 | 25 | 265.80 | -1.05% |
| 2025-02-27 | 0 | 267.2 | 265.8 | - | 268.0 | 269.1 | 160 | 42,885 | 268.03 | 267.2 | 265.8 | - | 268.0 | 269.1 | 160 | 268.03 | -0.82% |
| 2025-02-26 | 0 | 269.4 | 268.0 | - | 269.6 | 269.9 | 100 | 26,975 | 269.75 | 269.4 | 268.0 | - | 269.6 | 269.9 | 100 | 269.75 | -0.52% |
| 2025-02-25 | 0 | 270.8 | 270.5 | - | 270.8 | 272.8 | 175 | 47,614 | 272.08 | 270.8 | 270.5 | - | 270.8 | 272.8 | 175 | 272.08 | 0.00% |
| 2025-02-24 | 0 | 270.8 | 270.4 | - | - | - | 0 | 0 | - | 270.8 | 270.4 | - | - | - | 0 | - | 0.15% |
| 2025-02-21 | 0 | 270.4 | 270.0 | - | 270.4 | 270.4 | 200 | 54,080 | 270.40 | 270.4 | 270.0 | - | 270.4 | 270.4 | 200 | 270.40 | -0.77% |
| 2025-02-20 | 0 | 272.5 | 268.5 | - | 272.5 | 272.5 | 20 | 5,450 | 272.50 | 272.5 | 268.5 | - | 272.5 | 272.5 | 20 | 272.50 | 1.00% |
| 2025-02-19 | 0 | 269.8 | 268.5 | - | - | - | 0 | 0 | - | 269.8 | 268.5 | - | - | - | 0 | - | 0.26% |
| 2025-02-18 | 0 | 269.1 | 264.8 | - | 269.1 | 269.1 | 5 | 1,345 | 269.00 | 269.1 | 264.8 | - | 269.1 | 269.1 | 5 | 269.00 | 0.52% |
| 2025-02-17 | 0 | 267.7 | 264.8 | - | 267.0 | 267.7 | 230 | 61,424 | 267.06 | 267.7 | 264.8 | - | 267.0 | 267.7 | 230 | 267.06 | -1.18% |
| 2025-02-14 | 0 | 270.9 | 270.9 | - | 270.9 | 270.9 | 255 | 69,079 | 270.90 | 270.9 | 270.9 | - | 270.9 | 270.9 | 255 | 270.90 | 0.67% |
| 2025-02-13 | 0 | 269.1 | 269.1 | - | 268.2 | 269.8 | 360 | 96,881 | 269.11 | 269.1 | 269.1 | - | 268.2 | 269.8 | 360 | 269.11 | 0.82% |
| 2025-02-12 | 0 | 266.9 | 266.0 | - | 266.9 | 267.0 | 110 | 29,369 | 266.99 | 266.9 | 266.0 | - | 266.9 | 267.0 | 110 | 266.99 | -0.37% |
| 2025-02-11 | 0 | 267.9 | 264.8 | - | - | - | 0 | 0 | - | 267.9 | 264.8 | - | - | - | 0 | - | 0.49% |
| 2025-02-10 | 0 | 266.6 | 264.8 | - | 264.2 | 264.8 | 189 | 49,929 | 264.17 | 266.6 | 264.8 | - | 264.2 | 264.8 | 189 | 264.17 | 1.10% |
| 2025-02-07 | 0 | 263.7 | 263.6 | - | - | - | 0 | 0 | - | 263.7 | 263.6 | - | - | - | 0 | - | 0.04% |
| 2025-02-06 | 0 | 263.6 | 253.3 | - | - | - | 0 | 0 | - | 263.6 | 253.3 | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 263.6 | 253.3 | - | - | - | 0 | 0 | - | 263.6 | 253.3 | - | - | - | 0 | - | 1.82% |
| 2025-02-04 | 0 | 258.9 | 253.3 | - | - | - | 0 | 0 | - | 258.9 | 253.3 | - | - | - | 0 | - | 0.90% |
| 2025-02-03 | 0 | 256.6 | - | - | - | - | 0 | 0 | - | 256.6 | - | - | - | - | 0 | - | 1.42% |
| 2025-01-28 | 0 | 253.0 | - | - | 253.0 | 253.0 | 100 | 25,300 | 253.00 | 253.0 | - | - | 253.0 | 253.0 | 100 | 253.00 | -0.47% |
| 2025-01-27 | 0 | 254.2 | 253.0 | - | - | - | 0 | 0 | - | 254.2 | 253.0 | - | - | - | 0 | - | -0.47% |
| 2025-01-24 | 0 | 255.4 | 251.5 | - | - | - | 0 | 0 | - | 255.4 | 251.5 | - | - | - | 0 | - | 0.47% |
| 2025-01-23 | 0 | 254.2 | 250.0 | - | 254.3 | 255.0 | 100 | 25,472 | 254.72 | 254.2 | 250.0 | - | 254.3 | 255.0 | 100 | 254.72 | 0.16% |
| 2025-01-22 | 0 | 253.8 | 249.0 | - | 253.5 | 254.0 | 302 | 76,584 | 253.59 | 253.8 | 249.0 | - | 253.5 | 254.0 | 302 | 253.59 | 0.91% |
| 2025-01-21 | 0 | 251.5 | - | - | 251.3 | 251.7 | 405 | 101,865 | 251.52 | 251.5 | - | - | 251.3 | 251.7 | 405 | 251.52 | 0.68% |
| 2025-01-20 | 0 | 249.8 | 249.2 | - | - | - | 0 | 0 | - | 249.8 | 249.2 | - | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 249.8 | 245.0 | - | - | - | 0 | 0 | - | 249.8 | 245.0 | - | - | - | 0 | - | 0.44% |
| 2025-01-16 | 0 | 248.7 | 245.0 | - | - | - | 0 | 0 | - | 248.7 | 245.0 | - | - | - | 0 | - | 0.73% |
| 2025-01-15 | 0 | 246.9 | 245.0 | - | - | - | 0 | 0 | - | 246.9 | 245.0 | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 246.9 | 245.0 | - | 246.5 | 247.1 | 60 | 14,802 | 246.70 | 246.9 | 245.0 | - | 246.5 | 247.1 | 60 | 246.70 | -0.56% |
| 2025-01-13 | 0 | 248.3 | 239.1 | - | 247.9 | 248.3 | 80 | 19,848 | 248.10 | 248.3 | 239.1 | - | 247.9 | 248.3 | 80 | 248.10 | 0.49% |
| 2025-01-10 | 0 | 247.1 | 239.1 | - | 247.1 | 247.1 | 40 | 9,884 | 247.10 | 247.1 | 239.1 | - | 247.1 | 247.1 | 40 | 247.10 | 0.57% |
| 2025-01-09 | 0 | 245.7 | 239.1 | - | - | - | 0 | 0 | - | 245.7 | 239.1 | - | - | - | 0 | - | 0.70% |
| 2025-01-08 | 0 | 244.0 | 239.1 | - | - | - | 0 | 0 | - | 244.0 | 239.1 | - | - | - | 0 | - | 0.29% |
| 2025-01-07 | 0 | 243.3 | 239.1 | - | - | - | 0 | 0 | - | 243.3 | 239.1 | - | - | - | 0 | - | 0.04% |
| 2025-01-06 | 0 | 243.2 | 239.1 | - | - | - | 0 | 0 | - | 243.2 | 239.1 | - | - | - | 0 | - | -0.53% |
| 2025-01-03 | 0 | 244.5 | 243.0 | - | - | - | 0 | 0 | - | 244.5 | 243.0 | - | - | - | 0 | - | 0.82% |
| 2025-01-02 | 0 | 242.5 | 239.1 | - | - | - | 0 | 0 | - | 242.5 | 239.1 | - | - | - | 0 | - | 0.54% |
| 2024-12-31 | 0 | 241.2 | 239.0 | - | - | - | 0 | 0 | - | 241.2 | 239.0 | - | - | - | 0 | - | -0.50% |
| 2024-12-30 | 0 | 242.4 | 239.0 | - | - | - | 0 | 0 | - | 242.4 | 239.0 | - | - | - | 0 | - | -0.12% |
| 2024-12-27 | 0 | 242.7 | 239.0 | - | - | - | 0 | 0 | - | 242.7 | 239.0 | - | - | - | 0 | - | 0.29% |
| 2024-12-24 | 0 | 242.0 | 239.0 | - | - | - | 0 | 0 | - | 242.0 | 239.0 | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 242.0 | 239.0 | - | - | - | 0 | 0 | - | 242.0 | 239.0 | - | - | - | 0 | - | 0.41% |
| 2024-12-20 | 0 | 241.0 | 239.0 | - | - | - | 0 | 0 | - | 241.0 | 239.0 | - | - | - | 0 | - | -0.58% |
| 2024-12-19 | 0 | 242.4 | 239.0 | - | - | - | 0 | 0 | - | 242.4 | 239.0 | - | - | - | 0 | - | -0.98% |
| 2024-12-18 | 0 | 244.8 | 239.0 | - | - | - | 0 | 0 | - | 244.8 | 239.0 | - | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 244.8 | 239.0 | - | - | - | 0 | 0 | - | 244.8 | 239.0 | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 244.8 | 239.0 | - | 244.8 | 244.8 | 75 | 18,360 | 244.80 | 244.8 | 239.0 | - | 244.8 | 244.8 | 75 | 244.80 | -1.49% |
| 2024-12-13 | 0 | 248.5 | 245.9 | - | - | - | 0 | 0 | - | 248.5 | 245.9 | - | - | - | 0 | - | -0.64% |
| 2024-12-12 | 0 | 250.1 | 244.0 | - | - | - | 0 | 0 | - | 250.1 | 244.0 | - | - | - | 0 | - | 0.48% |
| 2024-12-11 | 0 | 248.9 | 242.8 | - | 248.9 | 248.9 | 120 | 29,868 | 248.90 | 248.9 | 242.8 | - | 248.9 | 248.9 | 120 | 248.90 | 1.30% |
| 2024-12-10 | 0 | 245.7 | 241.9 | - | - | - | 0 | 0 | - | 245.7 | 241.9 | - | - | - | 0 | - | 0.78% |
| 2024-12-09 | 0 | 243.8 | 243.1 | - | - | - | 0 | 0 | - | 243.8 | 243.1 | - | - | - | 0 | - | 0.29% |
| 2024-12-06 | 0 | 243.1 | 242.0 | - | 242.5 | 242.8 | 220 | 53,386 | 242.66 | 243.1 | 242.0 | - | 242.5 | 242.8 | 220 | 242.66 | -0.37% |
| 2024-12-05 | 0 | 244.0 | 242.9 | - | - | - | 0 | 0 | - | 244.0 | 242.9 | - | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 244.0 | 242.9 | - | - | - | 0 | 0 | - | 244.0 | 242.9 | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 244.0 | 240.5 | - | - | - | 0 | 0 | - | 244.0 | 240.5 | - | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 244.0 | 240.5 | - | - | - | 0 | 0 | - | 244.0 | 240.5 | - | - | - | 0 | - | -0.53% |
| 2024-11-29 | 0 | 245.3 | 241.7 | - | - | - | 0 | 0 | - | 245.3 | 241.7 | - | - | - | 0 | - | 0.95% |
| 2024-11-28 | 0 | 243.0 | 241.7 | - | 242.8 | 242.8 | 10 | 2,428 | 242.80 | 243.0 | 241.7 | - | 242.8 | 242.8 | 10 | 242.80 | -0.65% |
| 2024-11-27 | 0 | 244.6 | 241.8 | - | 244.6 | 244.6 | 120 | 29,352 | 244.60 | 244.6 | 241.8 | - | 244.6 | 244.6 | 120 | 244.60 | 1.16% |
| 2024-11-26 | 0 | 241.8 | - | - | 241.8 | 242.5 | 30 | 7,263 | 242.10 | 241.8 | - | - | 241.8 | 242.5 | 30 | 242.10 | -2.07% |
| 2024-11-25 | 0 | 246.9 | 242.0 | - | - | - | 0 | 0 | - | 246.9 | 242.0 | - | - | - | 0 | - | -0.64% |
| 2024-11-22 | 0 | 248.5 | - | - | - | - | 0 | 0 | - | 248.5 | - | - | - | - | 0 | - | 1.35% |
| 2024-11-21 | 0 | 245.2 | - | - | - | - | 0 | 0 | - | 245.2 | - | - | - | - | 0 | - | 1.41% |
| 2024-11-20 | 0 | 241.8 | - | - | - | - | 0 | 0 | - | 241.8 | - | - | - | - | 0 | - | 0.12% |
| 2024-11-19 | 0 | 241.5 | 238.2 | - | - | - | 0 | 0 | - | 241.5 | 238.2 | - | - | - | 0 | - | 1.39% |
| 2024-11-18 | 0 | 238.2 | - | - | - | - | 0 | 0 | - | 238.2 | - | - | - | - | 0 | - | 0.89% |
| 2024-11-15 | 0 | 236.1 | - | - | - | - | 0 | 0 | - | 236.1 | - | - | - | - | 0 | - | 0.17% |
| 2024-11-14 | 0 | 235.7 | - | - | 235.7 | 236.1 | 100 | 23,602 | 236.02 | 235.7 | - | - | 235.7 | 236.1 | 100 | 236.02 | -2.12% |
| 2024-11-13 | 0 | 240.8 | - | 242.0 | - | - | 0 | 0 | - | 240.8 | - | 242.0 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 240.8 | - | - | - | - | 0 | 0 | - | 240.8 | - | - | - | - | 0 | - | -2.59% |
| 2024-11-11 | 0 | 247.2 | - | - | - | - | 0 | 0 | - | 247.2 | - | - | - | - | 0 | - | -0.04% |
| 2024-11-08 | 0 | 247.3 | - | - | - | - | 0 | 0 | - | 247.3 | - | - | - | - | 0 | - | 0.69% |
| 2024-11-07 | 0 | 245.6 | - | - | 244.6 | 244.7 | 200 | 48,934 | 244.67 | 245.6 | - | - | 244.6 | 244.7 | 200 | 244.67 | -2.62% |
| 2024-11-06 | 0 | 252.2 | - | - | 252.6 | 253.6 | 320 | 81,032 | 253.23 | 252.2 | - | - | 252.6 | 253.6 | 320 | 253.23 | -0.55% |
| 2024-11-05 | 0 | 253.6 | - | - | - | - | 0 | 0 | - | 253.6 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 253.6 | - | - | - | - | 0 | 0 | - | 253.6 | - | - | - | - | 0 | - | -0.39% |
| 2024-11-01 | 0 | 254.6 | - | - | - | - | 0 | 0 | - | 254.6 | - | - | - | - | 0 | - | -0.82% |
| 2024-10-31 | 0 | 256.7 | - | - | - | - | 0 | 0 | - | 256.7 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 256.7 | - | - | - | - | 0 | 0 | - | 256.7 | - | - | - | - | 0 | - | 1.06% |
| 2024-10-29 | 0 | 254.0 | - | - | 254.0 | 254.0 | 10 | 2,540 | 254.00 | 254.0 | - | - | 254.0 | 254.0 | 10 | 254.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy