SPDR Gold Trust: Unit

Exchange Code Listed Last trade Delisted
HKCIS 82840  2024-10-29    
Stock code:

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.

Download CSV

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 2,795 2,787 2,919 2,800 2,800 51 142,800 2,800.0 2,795 2,787 2,919 2,800 2,800 51 2,800.0 -0.39%
2025-12-30 0 2,806 2,800 2,919 2,804 2,814 134 376,797 2,811.9 2,806 2,800 2,919 2,804 2,814 134 2,811.9 -2.60%
2025-12-29 0 2,881 2,860 2,919 2,877 2,912 89 258,112 2,900.1 2,881 2,860 2,919 2,877 2,912 89 2,900.1 -0.55%
2025-12-24 0 2,897 2,895 - 2,890 2,898 120 347,161 2,893.0 2,897 2,895 - 2,890 2,898 120 2,893.0 0.07%
2025-12-23 0 2,895 2,895 2,906 2,890 2,894 25 72,290 2,891.6 2,895 2,895 2,906 2,890 2,894 25 2,891.6 1.51%
2025-12-22 0 2,852 2,755 2,858 2,829 2,848 38 108,024 2,842.7 2,852 2,755 2,858 2,829 2,848 38 2,842.7 1.93%
2025-12-19 0 2,798 2,790 - 2,795 2,800 492 1,377,197 2,799.2 2,798 2,790 - 2,795 2,800 492 2,799.2 -0.25%
2025-12-18 0 2,805 2,790 - 2,803 2,805 120 336,560 2,804.7 2,805 2,790 - 2,803 2,805 120 2,804.7 0.39%
2025-12-17 0 2,794 2,790 - - - 0 0 - 2,794 2,790 - - - 0 - 0.65%
2025-12-16 0 2,776 2,765 - 2,776 2,790 135 376,160 2,786.4 2,776 2,765 - 2,776 2,790 135 2,786.4 -1.21%
2025-12-15 0 2,810 2,755 - 2,805 2,810 35 98,225 2,806.4 2,810 2,755 - 2,805 2,810 35 2,806.4 1.12%
2025-12-12 0 2,779 2,755 - 2,774 2,779 11 30,519 2,774.5 2,779 2,755 - 2,774 2,779 11 2,774.5 1.50%
2025-12-11 0 2,738 - - 2,741 2,741 100 274,100 2,741.0 2,738 - - 2,741 2,741 100 2,741.0 0.26%
2025-12-10 0 2,731 - - 2,734 2,740 326 892,870 2,738.9 2,731 - - 2,734 2,740 326 2,738.9 0.40%
2025-12-09 0 2,720 2,715 - 2,720 2,720 15 40,800 2,720.0 2,720 2,715 - 2,720 2,720 15 2,720.0 -0.62%
2025-12-08 0 2,737 2,730 - 2,742 2,742 20 54,840 2,742.0 2,737 2,730 - 2,742 2,742 20 2,742.0 -0.33%
2025-12-05 0 2,746 - - 2,746 2,746 60 164,760 2,746.0 2,746 - - 2,746 2,746 60 2,746.0 0.73%
2025-12-04 0 2,726 2,713 - 2,726 2,726 5 13,630 2,726.0 2,726 2,713 - 2,726 2,726 5 2,726.0 -0.29%
2025-12-03 0 2,734 - - 2,738 2,738 20 54,760 2,738.0 2,734 - - 2,738 2,738 20 2,738.0 -0.26%
2025-12-02 0 2,741 - - 2,744 2,744 80 219,520 2,744.0 2,741 - - 2,744 2,744 80 2,744.0 -0.65%
2025-12-01 0 2,759 2,740 - 2,747 2,761 137 376,747 2,750.0 2,759 2,740 - 2,747 2,761 137 2,750.0 1.43%
2025-11-28 0 2,720 2,716 2,733 2,720 2,720 12 32,640 2,720.0 2,720 2,716 2,733 2,720 2,720 12 2,720.0 0.52%
2025-11-27 0 2,706 2,600 - 2,701 2,705 9 24,325 2,702.8 2,706 2,600 - 2,701 2,705 9 2,702.8 -0.04%
2025-11-26 0 2,707 2,707 - 2,707 2,707 33 89,331 2,707.0 2,707 2,707 - 2,707 2,707 33 2,707.0 0.30%
2025-11-25 0 2,699 2,600 2,730 2,703 2,703 20 54,060 2,703.0 2,699 2,600 2,730 2,703 2,703 20 2,703.0 1.77%
2025-11-24 0 2,652 - - 2,650 2,652 120 318,040 2,650.3 2,652 - - 2,650 2,652 120 2,650.3 0.45%
2025-11-21 0 2,640 - - 2,652 2,659 44 116,695 2,652.2 2,640 - - 2,652 2,659 44 2,652.2 -0.56%
2025-11-20 0 2,655 - - 2,651 2,660 44 116,806 2,654.7 2,655 - - 2,651 2,660 44 2,654.7 -0.56%
2025-11-19 0 2,670 2,650 - - - 0 0 - 2,670 2,650 - - - 0 - 1.79%
2025-11-18 0 2,623 - - 2,620 2,627 145 379,975 2,620.5 2,623 - - 2,620 2,627 145 2,620.5 -1.69%
2025-11-17 0 2,668 2,650 - 2,650 2,671 68 180,569 2,655.4 2,668 2,650 - 2,650 2,671 68 2,655.4 -2.24%
2025-11-14 0 2,729 2,714 - 2,725 2,744 151 412,839 2,734.0 2,729 2,714 - 2,725 2,744 151 2,734.0 -0.94%
2025-11-13 0 2,755 2,739 - 2,750 2,755 44 121,050 2,751.1 2,755 2,739 - 2,750 2,755 44 2,751.1 2.04%
2025-11-12 0 2,700 2,669 - 2,696 2,707 256 691,220 2,700.1 2,700 2,669 - 2,696 2,707 256 2,700.1 -0.22%
2025-11-11 0 2,706 2,705 - - - 0 0 - 2,706 2,705 - - - 0 - 1.39%
2025-11-10 0 2,669 2,620 - 2,656 2,656 2 5,312 2,656.0 2,669 2,620 - 2,656 2,656 2 2,656.0 1.71%
2025-11-07 0 2,624 2,615 - 2,617 2,622 154 403,378 2,619.3 2,624 2,615 - 2,617 2,622 154 2,619.3 0.04%
2025-11-06 0 2,623 2,619 - 2,616 2,616 19 49,704 2,616.0 2,623 2,619 - 2,616 2,616 19 2,616.0 0.69%
2025-11-05 0 2,605 2,595 2,620 2,588 2,605 44 113,997 2,590.8 2,605 2,595 2,620 2,588 2,605 44 2,590.8 -0.53%
2025-11-04 0 2,619 2,619 - 2,619 2,619 34 89,046 2,619.0 2,619 2,619 - 2,619 2,619 34 2,619.0 -0.57%
2025-11-03 0 2,634 2,625 - 2,615 2,632 241 631,520 2,620.4 2,634 2,625 - 2,615 2,632 241 2,620.4 0.30%
2025-10-31 0 2,626 2,626 - 2,613 2,631 143 375,137 2,623.3 2,626 2,626 - 2,613 2,631 143 2,623.3 1.35%
2025-10-30 0 2,591 2,558 - 2,570 2,591 180 463,920 2,577.3 2,591 2,558 - 2,570 2,591 180 2,577.3 0.97%
2025-10-28 0 2,566 - - 2,566 2,628 236 615,537 2,608.2 2,566 - - 2,566 2,628 236 2,608.2 -3.71%
2025-10-27 0 2,665 2,650 - 2,668 2,676 115 307,620 2,675.0 2,665 2,650 - 2,668 2,676 115 2,675.0 -0.34%
2025-10-24 0 2,674 2,650 - 2,696 2,703 169 456,332 2,700.2 2,674 2,650 - 2,696 2,703 169 2,700.2 -0.30%
2025-10-23 0 2,682 2,678 - 2,676 2,679 80 214,250 2,678.1 2,682 2,678 - 2,676 2,679 80 2,678.1 -1.14%
2025-10-22 0 2,713 2,685 2,820 2,685 2,714 164 442,135 2,695.9 2,713 2,685 2,820 2,685 2,714 164 2,695.9 -3.79%
2025-10-21 0 2,820 2,815 - 2,820 2,844 103 292,376 2,838.6 2,820 2,815 - 2,820 2,844 103 2,838.6 0.97%
2025-10-20 0 2,793 2,700 - 2,775 2,806 327 912,520 2,790.6 2,793 2,700 - 2,775 2,806 327 2,790.6 -2.10%
2025-10-17 0 2,853 2,830 - 2,820 2,862 527 1,500,786 2,847.8 2,853 2,830 - 2,820 2,862 527 2,847.8 2.92%
2025-10-16 0 2,772 2,772 - 2,770 2,784 59 164,188 2,782.8 2,772 2,772 - 2,770 2,784 59 2,782.8 0.43%
2025-10-15 0 2,760 - - 2,756 2,760 60 165,480 2,758.0 2,760 - - 2,756 2,760 60 2,758.0 2.00%
2025-10-14 0 2,706 2,673 - 2,700 2,739 152 413,043 2,717.4 2,706 2,673 - 2,700 2,739 152 2,717.4 1.23%
2025-10-13 0 2,673 2,651 - 2,673 2,673 16 42,768 2,673.0 2,673 2,651 - 2,673 2,673 16 2,673.0 2.73%
2025-10-10 0 2,602 2,590 2,611 2,602 2,619 45 117,465 2,610.3 2,602 2,590 2,611 2,602 2,619 45 2,610.3 -1.59%
2025-10-09 0 2,644 2,640 - 2,644 2,644 61 161,284 2,644.0 2,644 2,640 - 2,644 2,644 61 2,644.0 -0.53%
2025-10-08 0 2,658 2,645 - 2,658 2,658 9 23,922 2,658.0 2,658 2,645 - 2,658 2,658 9 2,658.0 2.82%
2025-10-06 0 2,585 2,570 - 2,575 2,575 30 77,250 2,575.0 2,585 2,570 - 2,575 2,575 30 2,575.0 1.73%
2025-10-03 0 2,541 2,449 - 2,541 2,541 10 25,410 2,541.0 2,541 2,449 - 2,541 2,541 10 2,541.0 -0.12%
2025-10-02 0 2,544 2,531 - 2,544 2,544 35 89,040 2,544.0 2,544 2,531 - 2,544 2,544 35 2,544.0 0.75%
2025-09-30 0 2,525 2,496 2,548 2,525 2,533 34 86,090 2,532.1 2,525 2,496 2,548 2,525 2,533 34 2,532.1 1.16%
2025-09-29 0 2,496 2,449 - 2,496 2,496 5 12,480 2,496.0 2,496 2,449 - 2,496 2,496 5 2,496.0 1.46%
2025-09-26 0 2,460 2,460 - - - 0 0 - 2,460 2,460 - - - 0 - 0.04%
2025-09-25 0 2,459 2,449 - 2,458 2,467 44 108,172 2,458.5 2,459 2,449 - 2,458 2,467 44 2,458.5 -0.53%
2025-09-24 0 2,472 2,469 - - - 0 0 - 2,472 2,469 - - - 0 - 0.57%
2025-09-23 0 2,458 2,370 - 2,458 2,458 10 24,580 2,458.0 2,458 2,370 - 2,458 2,458 10 2,458.0 1.24%
2025-09-22 0 2,428 2,380 - 2,419 2,419 60 145,140 2,419.0 2,428 2,380 - 2,419 2,419 60 2,419.0 1.68%
2025-09-19 0 2,388 2,383 2,400 - - 0 0 - 2,388 2,383 2,400 - - 0 - 0.04%
2025-09-18 0 2,387 - - 2,376 2,390 32 76,200 2,381.3 2,387 - - 2,376 2,390 32 2,381.3 -0.62%
2025-09-17 0 2,402 2,400 - 2,402 2,410 91 218,814 2,404.5 2,402 2,400 - 2,402 2,410 91 2,404.5 -0.62%
2025-09-16 0 2,417 2,396 - 2,417 2,417 10 24,170 2,417.0 2,417 2,396 - 2,417 2,417 10 2,417.0 1.17%
2025-09-15 0 2,389 - - 2,389 2,389 10 23,890 2,389.0 2,389 - - 2,389 2,389 10 2,389.0 -0.04%
2025-09-12 0 2,390 2,379 - 2,387 2,390 40 95,585 2,389.6 2,390 2,379 - 2,387 2,390 40 2,389.6 0.67%
2025-09-11 0 2,374 - - 2,372 2,372 50 118,600 2,372.0 2,374 - - 2,372 2,372 50 2,372.0 -0.50%
2025-09-10 0 2,386 2,386 - - - 0 0 - 2,386 2,386 - - - 0 - 0.00%
2025-09-09 0 2,386 2,383 - - - 0 0 - 2,386 2,383 - - - 0 - 1.02%
2025-09-08 0 2,362 2,346 - - - 0 0 - 2,362 2,346 - - - 0 - 1.55%
2025-09-05 0 2,326 - 2,339 - - 0 0 - 2,326 - 2,339 - - 0 - 0.04%
2025-09-04 0 2,325 - - 2,325 2,325 45 104,625 2,325.0 2,325 - - 2,325 2,325 45 2,325.0 0.00%
2025-09-03 0 2,325 2,325 2,330 2,325 2,325 30 69,750 2,325.0 2,325 2,325 2,330 2,325 2,325 30 2,325.0 1.44%
2025-09-02 0 2,292 2,292 2,300 2,292 2,292 62 142,104 2,292.0 2,292 2,292 2,300 2,292 2,292 62 2,292.0 0.31%
2025-09-01 0 2,285 - - 2,288 2,288 83 189,904 2,288.0 2,285 - - 2,288 2,288 83 2,288.0 2.37%
2025-08-29 0 2,232 - - - - 0 0 - 2,232 - - - - 0 - 0.31%
2025-08-28 0 2,225 - - - - 0 0 - 2,225 - - - - 0 - 0.18%
2025-08-27 0 2,221 - - - - 0 0 - 2,221 - - - - 0 - 0.00%
2025-08-26 0 2,221 - - - - 0 0 - 2,221 - - - - 0 - 0.45%
2025-08-25 0 2,211 - - - - 0 0 - 2,211 - - - - 0 - 0.36%
2025-08-22 0 2,203 2,195 - - - 0 0 - 2,203 2,195 - - - 0 - 0.00%
2025-08-21 0 2,203 2,175 - - - 0 0 - 2,203 2,175 - - - 0 - 0.00%
2025-08-20 0 2,203 2,175 - 2,203 2,203 45 99,135 2,203.0 2,203 2,175 - 2,203 2,203 45 2,203.0 0.00%
2025-08-19 0 2,203 2,192 - 2,201 2,206 270 594,770 2,202.9 2,203 2,192 - 2,201 2,206 270 2,202.9 -0.68%
2025-08-18 0 2,218 - - - - 0 0 - 2,218 - - - - 0 - 0.00%
2025-08-15 0 2,218 - - - - 0 0 - 2,218 - - - - 0 - 0.00%
2025-08-14 0 2,218 - - - - 0 0 - 2,218 - - - - 0 - -0.31%
2025-08-13 0 2,225 - - 2,225 2,225 64 142,400 2,225.0 2,225 - - 2,225 2,225 64 2,225.0 -0.13%
2025-08-12 0 2,228 - - - - 0 0 - 2,228 - - - - 0 - -0.09%
2025-08-11 0 2,230 - 2,230 - - 0 0 - 2,230 - 2,230 - - 0 - -0.49%
2025-08-08 0 2,241 - - - - 0 0 - 2,241 - - - - 0 - 0.18%
2025-08-07 0 2,237 2,232 - - - 32 71,744 2,242.0 2,237 2,232 - - - 32 2,242.0 0.31%
2025-08-06 0 2,230 - - - - 0 0 - 2,230 - - - - 0 - 0.13%
2025-08-05 0 2,227 2,220 - - - 0 0 - 2,227 2,220 - - - 0 - 0.59%
2025-08-04 0 2,214 - - - - 0 0 - 2,214 - - - - 0 - 1.14%
2025-08-01 0 2,189 2,184 - - - 0 0 - 2,189 2,184 - - - 0 - 0.00%
2025-07-31 0 2,189 2,189 - 2,189 2,189 10 21,890 2,189.0 2,189 2,189 - 2,189 2,189 10 2,189.0 -0.45%
2025-07-30 0 2,199 - - - - 0 0 - 2,199 - - - - 0 - 0.23%
2025-07-29 0 2,194 2,188 - 2,194 2,199 90 197,660 2,196.2 2,194 2,188 - 2,194 2,199 90 2,196.2 -0.72%
2025-07-28 0 2,210 2,198 - 2,210 2,210 5 11,050 2,210.0 2,210 2,198 - 2,210 2,210 5 2,210.0 -0.54%
2025-07-25 0 2,222 - - - - 0 0 - 2,222 - - - - 0 - -0.13%
2025-07-24 0 2,225 - - 2,235 2,235 50 111,750 2,235.0 2,225 - - 2,235 2,235 50 2,235.0 -1.24%
2025-07-23 0 2,253 2,253 - - - 0 0 - 2,253 2,253 - - - 0 - 0.94%
2025-07-22 0 2,232 2,215 - - - 0 0 - 2,232 2,215 - - - 0 - 0.77%
2025-07-21 0 2,215 - - - - 0 0 - 2,215 - - - - 0 - 0.32%
2025-07-18 0 2,208 - - - - 0 0 - 2,208 - - - - 0 - 0.00%
2025-07-17 0 2,208 - - - - 0 0 - 2,208 - - - - 0 - -0.05%
2025-07-16 0 2,209 2,209 - 2,209 2,209 20 44,180 2,209.0 2,209 2,209 - 2,209 2,209 20 2,209.0 -0.36%
2025-07-15 0 2,217 2,217 - 2,217 2,217 20 44,340 2,217.0 2,217 2,217 - 2,217 2,217 20 2,217.0 0.00%
2025-07-14 0 2,217 - - - - 0 0 - 2,217 - - - - 0 - 0.82%
2025-07-11 0 2,199 - - - - 0 0 - 2,199 - - - - 0 - 0.27%
2025-07-10 0 2,193 - - - - 0 0 - 2,193 - - - - 0 - 0.41%
2025-07-09 0 2,184 2,153 - - - 0 0 - 2,184 2,153 - - - 0 - -0.64%
2025-07-08 0 2,198 2,190 - - - 0 0 - 2,198 2,190 - - - 0 - 0.32%
2025-07-07 0 2,191 2,178 - 2,193 2,193 5 10,965 2,193.0 2,191 2,178 - 2,193 2,193 5 2,193.0 -0.41%
2025-07-04 0 2,200 - - 2,200 2,200 25 55,000 2,200.0 2,200 - - 2,200 2,200 25 2,200.0 -0.45%
2025-07-03 0 2,210 2,200 - 2,210 2,210 10 22,100 2,210.0 2,210 2,200 - 2,210 2,210 10 2,210.0 0.45%
2025-07-02 0 2,200 2,198 - 2,200 2,200 100 220,000 2,200.0 2,200 2,198 - 2,200 2,200 100 2,200.0 1.43%
2025-06-30 0 2,169 - - 2,169 2,169 115 249,435 2,169.0 2,169 - - 2,169 2,169 115 2,169.0 -0.14%
2025-06-27 0 2,172 2,110 - 2,172 2,196 170 370,075 2,176.9 2,172 2,110 - 2,172 2,196 170 2,176.9 -1.45%
2025-06-26 0 2,204 2,110 2,220 2,202 2,204 90 198,230 2,202.6 2,204 2,110 2,220 2,202 2,204 90 2,202.6 0.18%
2025-06-25 0 2,200 2,195 2,220 2,200 2,200 40 88,000 2,200.0 2,200 2,195 2,220 2,200 2,200 40 2,200.0 0.23%
2025-06-24 0 2,195 - 2,220 2,190 2,216 310 680,940 2,196.6 2,195 - 2,220 2,190 2,216 310 2,196.6 -1.13%
2025-06-23 0 2,220 2,216 - - - 0 0 - 2,220 2,216 - - - 0 - 0.00%
2025-06-20 0 2,220 2,200 - 2,220 2,231 50 111,110 2,222.2 2,220 2,200 - 2,220 2,231 50 2,222.2 -0.76%
2025-06-19 0 2,237 - - - - 0 0 - 2,237 - - - - 0 - -0.13%
2025-06-18 0 2,240 - - 2,240 2,240 20 44,800 2,240.0 2,240 - - 2,240 2,240 20 2,240.0 0.00%
2025-06-17 0 2,240 - - 2,238 2,248 95 212,880 2,240.8 2,240 - - 2,238 2,248 95 2,240.8 -0.93%
2025-06-16 0 2,261 2,257 - - - 0 0 - 2,261 2,257 - - - 0 - -0.13%
2025-06-13 0 2,264 2,218 - 2,265 2,268 165 374,105 2,267.3 2,264 2,218 - 2,265 2,268 165 2,267.3 2.07%
2025-06-12 0 2,218 2,190 - 2,230 2,232 145 323,540 2,231.3 2,218 2,190 - 2,230 2,232 145 2,231.3 0.18%
2025-06-11 0 2,214 2,190 - - - 0 0 - 2,214 2,190 - - - 0 - 0.50%
2025-06-10 0 2,203 2,190 - 2,194 2,194 15 32,910 2,194.0 2,203 2,190 - 2,194 2,194 15 2,194.0 0.09%
2025-06-09 0 2,201 2,130 - 2,201 2,201 35 77,035 2,201.0 2,201 2,130 - 2,201 2,201 35 2,201.0 -1.17%
2025-06-06 0 2,227 2,219 - - - 0 0 - 2,227 2,219 - - - 0 - -0.18%
2025-06-05 0 2,231 - - 2,231 2,231 35 78,085 2,231.0 2,231 - - 2,231 2,231 35 2,231.0 0.36%
2025-06-04 0 2,223 2,200 - - - 0 0 - 2,223 2,200 - - - 0 - 0.00%
2025-06-03 0 2,223 - - - - 0 0 - 2,223 - - - - 0 - 0.00%
2025-06-02 0 2,223 - - - - 0 0 - 2,223 - - - - 0 - 1.97%
2025-05-30 0 2,180 - - 2,180 2,180 35 76,300 2,180.0 2,180 - - 2,180 2,180 35 2,180.0 0.46%
2025-05-29 0 2,170 2,170 - 2,165 2,165 20 43,300 2,165.0 2,170 2,170 - 2,165 2,165 20 2,165.0 -1.05%
2025-05-28 0 2,193 - - - - 0 0 - 2,193 - - - - 0 - 0.09%
2025-05-27 0 2,191 - - 2,205 2,205 20 44,100 2,205.0 2,191 - - 2,205 2,205 20 2,205.0 -0.81%
2025-05-26 0 2,209 2,203 - 2,208 2,209 50 110,440 2,208.8 2,209 2,203 - 2,208 2,209 50 2,208.8 0.32%
2025-05-23 0 2,202 2,202 - 2,196 2,196 50 109,800 2,196.0 2,202 2,202 - 2,196 2,196 50 2,196.0 -0.36%
2025-05-22 0 2,210 - - 2,210 2,210 100 221,000 2,210.0 2,210 - - 2,210 2,210 100 2,210.0 0.64%
2025-05-21 0 2,196 2,196 - 2,194 2,194 20 43,880 2,194.0 2,196 2,196 - 2,194 2,194 20 2,194.0 2.52%
2025-05-20 0 2,142 2,135 - 2,142 2,142 190 406,980 2,142.0 2,142 2,135 - 2,142 2,142 190 2,142.0 0.00%
2025-05-19 0 2,142 - - 2,136 2,136 5 10,680 2,136.0 2,142 - - 2,136 2,136 5 2,136.0 0.42%
2025-05-16 0 2,133 - - 2,133 2,133 25 53,325 2,133.0 2,133 - - 2,133 2,133 25 2,133.0 2.40%
2025-05-15 0 2,083 2,082 - 2,080 2,125 250 527,055 2,108.2 2,083 2,082 - 2,080 2,125 250 2,108.2 -3.03%
2025-05-14 0 2,148 2,140 - 2,148 2,160 90 193,830 2,153.7 2,148 2,140 - 2,148 2,160 90 2,153.7 -0.37%
2025-05-13 0 2,156 2,156 - 2,138 2,139 110 235,210 2,138.3 2,156 2,156 - 2,138 2,139 110 2,138.3 0.37%
2025-05-12 0 2,148 2,125 - 2,164 2,182 265 576,705 2,176.2 2,148 2,125 - 2,164 2,182 265 2,176.2 -3.33%
2025-05-09 0 2,222 2,215 - 2,193 2,222 275 609,950 2,218.0 2,222 2,215 - 2,193 2,222 275 2,218.0 -0.36%
2025-05-08 0 2,230 2,222 2,268 2,230 2,270 305 688,585 2,257.7 2,230 2,222 2,268 2,230 2,270 305 2,257.7 -1.24%
2025-05-07 0 2,258 2,256 - 2,240 2,262 470 1,057,645 2,250.3 2,258 2,256 - 2,240 2,262 470 2,250.3 0.80%
2025-05-06 0 2,240 - - 2,240 2,260 465 1,047,040 2,251.7 2,240 - - 2,240 2,260 465 2,251.7 3.08%
2025-05-02 0 2,173 2,173 - 2,173 2,173 40 86,920 2,173.0 2,173 2,173 - 2,173 2,173 40 2,173.0 -2.12%
2025-04-30 0 2,220 2,213 - 2,220 2,220 75 166,500 2,220.0 2,220 2,213 - 2,220 2,220 75 2,220.0 -0.31%
2025-04-29 0 2,227 2,212 - 2,227 2,227 10 22,270 2,227.0 2,227 2,212 - 2,227 2,227 10 2,227.0 0.91%
2025-04-28 0 2,207 - - 2,203 2,203 10 22,030 2,203.0 2,207 - - 2,203 2,203 10 2,203.0 -0.94%
2025-04-25 0 2,228 - - 2,229 2,229 30 66,870 2,229.0 2,228 - - 2,229 2,229 30 2,229.0 -0.36%
2025-04-24 0 2,236 - - - - 0 0 - 2,236 - - - - 0 - 0.00%
2025-04-23 0 2,236 2,234 2,239 2,245 2,274 115 258,540 2,248.2 2,236 2,234 2,239 2,245 2,274 115 2,248.2 -4.65%
2025-04-22 0 2,345 - - 2,321 2,345 210 489,465 2,330.8 2,345 - - 2,321 2,345 210 2,330.8 4.69%
2025-04-17 0 2,240 - - 2,240 2,257 125 281,780 2,254.2 2,240 - - 2,240 2,257 125 2,254.2 0.81%
2025-04-16 0 2,222 2,220 - 2,212 2,212 100 221,200 2,212.0 2,222 2,220 - 2,212 2,212 100 2,212.0 2.21%
2025-04-15 0 2,174 2,170 - 2,170 2,174 175 380,170 2,172.4 2,174 2,170 - 2,170 2,174 175 2,172.4 0.00%
2025-04-14 0 2,174 2,174 - - - 0 0 - 2,174 2,174 - - - 0 - 0.18%
2025-04-11 0 2,170 - - 2,170 2,170 10 21,700 2,170.0 2,170 - - 2,170 2,170 10 2,170.0 2.79%
2025-04-10 0 2,111 2,094 - 2,096 2,111 25 52,475 2,099.0 2,111 2,094 - 2,096 2,111 25 2,099.0 2.33%
2025-04-09 0 2,063 2,040 - - - 0 0 - 2,063 2,040 - - - 0 - 1.48%
2025-04-08 0 2,033 2,028 - 2,032 2,036 15 30,520 2,034.7 2,033 2,028 - 2,032 2,036 15 2,034.7 -0.44%
2025-04-07 0 2,042 1,930 - 2,045 2,059 195 399,530 2,048.9 2,042 1,930 - 2,045 2,059 195 2,048.9 -3.18%
2025-04-03 0 2,109 - - 2,109 2,136 205 434,685 2,120.4 2,109 - - 2,109 2,136 205 2,120.4 0.62%
2025-04-02 0 2,096 2,088 - 2,096 2,100 405 850,480 2,100.0 2,096 2,088 - 2,096 2,100 405 2,100.0 0.05%
2025-04-01 0 2,095 2,093 - - - 0 0 - 2,095 2,093 - - - 0 - 0.53%
2025-03-31 0 2,084 2,082 - - - 0 0 - 2,084 2,082 - - - 0 - 1.36%
2025-03-28 0 2,056 - - - - 0 0 - 2,056 - - - - 0 - 1.28%
2025-03-27 0 2,030 - - - - 0 0 - 2,030 - - - - 0 - 0.25%
2025-03-26 0 2,025 - - 2,024 2,024 10 20,240 2,024.0 2,025 - - 2,024 2,024 10 2,024.0 0.15%
2025-03-25 0 2,022 - - - - 0 0 - 2,022 - - - - 0 - -0.20%
2025-03-24 0 2,026 2,000 - - - 0 0 - 2,026 2,000 - - - 0 - -0.20%
2025-03-21 0 2,030 2,000 - - - 0 0 - 2,030 2,000 - - - 0 - -0.25%
2025-03-20 0 2,035 2,000 - 2,032 2,035 100 203,260 2,032.6 2,035 2,000 - 2,032 2,035 100 2,032.6 0.49%
2025-03-19 0 2,025 2,000 - 2,024 2,024 20 40,480 2,024.0 2,025 2,000 - 2,024 2,024 20 2,024.0 0.90%
2025-03-18 0 2,007 1,993 - 2,007 2,007 40 80,280 2,007.0 2,007 1,993 - 2,007 2,007 40 2,007.0 0.60%
2025-03-17 0 1,995 1,993 - - - 0 0 - 1,995 1,993 - - - 0 - 0.00%
2025-03-14 0 1,995 - 2,009 1,996 1,996 5 9,980 1,996.0 1,995 - 2,009 1,996 1,996 5 1,996.0 1.92%
2025-03-13 0 1,958 - 1,963 - - 0 0 - 1,958 - 1,963 - - 0 - 0.69%
2025-03-12 0 1,944 1,944 - - - 0 0 - 1,944 1,944 - - - 0 - 0.49%
2025-03-11 0 1,935 - - 1,935 1,935 30 58,035 1,934.5 1,935 - - 1,935 1,935 30 1,934.5 -0.67%
2025-03-10 0 1,948 1,947 - - - 0 0 - 1,948 1,947 - - - 0 - 0.00%
2025-03-07 0 1,948 - - - - 0 0 - 1,948 - - - - 0 - 0.00%
2025-03-06 0 1,948 - - - - 0 0 - 1,948 - - - - 0 - -0.13%
2025-03-05 0 1,950 - - - - 0 0 - 1,950 - - - - 0 - 0.21%
2025-03-04 0 1,946 - - - - 0 0 - 1,946 - - - - 0 - 1.12%
2025-03-03 0 1,925 1,920 - 1,925 1,925 60 115,470 1,924.5 1,925 1,920 - 1,925 1,925 60 1,924.5 0.18%
2025-02-28 0 1,921 - - 1,921 1,931 35 67,395 1,925.6 1,921 - - 1,921 1,931 35 1,925.6 -1.13%
2025-02-27 0 1,943 1,933 - - - 0 0 - 1,943 1,933 - - - 0 - -0.44%
2025-02-26 0 1,952 - - 1,952 1,952 235 458,712 1,952.0 1,952 - - 1,952 1,952 235 1,952.0 -0.76%
2025-02-25 0 1,967 - - 1,971 1,971 10 19,705 1,970.5 1,967 - - 1,971 1,971 10 1,970.5 0.13%
2025-02-24 0 1,964 1,960 - - - 0 0 - 1,964 1,960 - - - 0 - 0.36%
2025-02-21 0 1,957 - 1,990 1,957 1,972 40 78,460 1,961.5 1,957 - 1,990 1,957 1,972 40 1,961.5 -1.09%
2025-02-20 0 1,979 1,970 1,990 1,981 1,981 100 198,050 1,980.5 1,979 1,970 1,990 1,981 1,981 100 1,980.5 0.51%
2025-02-19 0 1,969 1,965 1,990 - - 0 0 - 1,969 1,965 1,990 - - 0 - 0.79%
2025-02-18 0 1,953 - - - - 0 0 - 1,953 - - - - 0 - 0.70%
2025-02-17 0 1,940 - - 1,938 1,938 35 67,830 1,938.0 1,940 - - 1,938 1,938 35 1,938.0 -1.45%
2025-02-14 0 1,968 - - 1,968 1,968 15 29,520 1,968.0 1,968 - - 1,968 1,968 15 1,968.0 0.41%
2025-02-13 0 1,960 1,960 - - - 0 0 - 1,960 1,960 - - - 0 - 0.26%
2025-02-12 0 1,955 1,949 - 1,956 1,956 200 391,200 1,956.0 1,955 1,949 - 1,956 1,956 200 1,956.0 -0.56%
2025-02-11 0 1,966 - - 1,966 1,977 295 582,192 1,973.5 1,966 - - 1,966 1,977 295 1,973.5 0.67%
2025-02-10 0 1,953 1,943 1,960 1,949 1,953 110 214,430 1,949.4 1,953 1,943 1,960 1,949 1,953 110 1,949.4 1.35%
2025-02-07 0 1,927 - - 1,927 1,927 15 28,905 1,927.0 1,927 - - 1,927 1,927 15 1,927.0 0.26%
2025-02-06 0 1,922 - - 1,928 1,928 30 57,840 1,928.0 1,922 - - 1,928 1,928 30 1,928.0 0.18%
2025-02-05 0 1,919 - 1,930 - - 0 0 - 1,919 - 1,930 - - 0 - 1.03%
2025-02-04 0 1,899 - - 1,899 1,899 60 113,940 1,899.0 1,899 - - 1,899 1,899 60 1,899.0 0.64%
2025-02-03 0 1,887 1,832 - 1,884 1,884 25 47,100 1,884.0 1,887 1,832 - 1,884 1,884 25 1,884.0 2.44%
2025-01-28 0 1,842 - - - - 0 0 - 1,842 - - - - 0 - -0.27%
2025-01-27 0 1,847 1,840 1,880 - - 0 0 - 1,847 1,840 1,880 - - 0 - -0.30%
2025-01-24 0 1,853 1,810 - - - 0 0 - 1,853 1,810 - - - 0 - 0.30%
2025-01-23 0 1,847 1,800 - - - 0 0 - 1,847 1,800 - - - 0 - 0.00%
2025-01-22 0 1,847 - - 1,845 1,847 120 221,520 1,846.0 1,847 - - 1,845 1,847 120 1,846.0 0.85%
2025-01-21 0 1,832 1,800 - 1,829 1,832 120 219,580 1,829.8 1,832 1,800 - 1,829 1,832 120 1,829.8 -0.03%
2025-01-20 0 1,832 1,800 - 1,836 1,836 25 45,900 1,836.0 1,832 1,800 - 1,836 1,836 25 1,836.0 -0.27%
2025-01-17 0 1,837 1,810 1,845 1,837 1,837 5 9,185 1,837.0 1,837 1,810 1,845 1,837 1,837 5 1,837.0 0.52%
2025-01-16 0 1,828 - - - - 0 0 - 1,828 - - - - 0 - 0.74%
2025-01-15 0 1,814 - - 1,814 1,814 50 90,700 1,814.0 1,814 - - 1,814 1,814 50 1,814.0 0.06%
2025-01-14 0 1,813 - - - - 0 0 - 1,813 - - - - 0 - -0.49%
2025-01-13 0 1,822 - - - - 0 0 - 1,822 - - - - 0 - 0.28%
2025-01-10 0 1,817 - 1,820 1,813 1,817 50 90,810 1,816.2 1,817 - 1,820 1,813 1,817 50 1,816.2 0.55%
2025-01-09 0 1,807 - - 1,805 1,805 30 54,150 1,805.0 1,807 - - 1,805 1,805 30 1,805.0 0.81%
2025-01-08 0 1,793 1,770 - - - 0 0 - 1,793 1,770 - - - 0 - 0.28%
2025-01-07 0 1,788 1,780 - - - 0 0 - 1,788 1,780 - - - 0 - 0.00%
2025-01-06 0 1,788 1,766 - - - 0 0 - 1,788 1,766 - - - 0 - -0.50%
2025-01-03 0 1,797 1,790 - 1,794 1,798 225 403,717 1,794.3 1,797 1,790 - 1,794 1,798 225 1,794.3 0.96%
2025-01-02 0 1,780 1,776 - 1,780 1,780 40 71,180 1,779.5 1,780 1,776 - 1,780 1,780 40 1,779.5 1.05%
2024-12-31 0 1,761 - - - - 0 0 - 1,761 - - - - 0 - -0.42%
2024-12-30 0 1,769 - - - - 0 0 - 1,769 - - - - 0 - -0.28%
2024-12-27 0 1,774 - - - - 0 0 - 1,774 - - - - 0 - 0.23%
2024-12-24 0 1,770 - - - - 0 0 - 1,770 - - - - 0 - 0.00%
2024-12-23 0 1,770 1,741 - - - 0 0 - 1,770 1,741 - - - 0 - 0.48%
2024-12-20 0 1,761 1,735 - - - 0 0 - 1,761 1,735 - - - 0 - -0.11%
2024-12-19 0 1,763 1,756 - 1,759 1,759 10 17,585 1,758.5 1,763 1,756 - 1,759 1,759 10 1,758.5 -1.23%
2024-12-18 0 1,785 1,780 - - - 0 0 - 1,785 1,780 - - - 0 - 0.00%
2024-12-17 0 1,785 - - 1,785 1,785 30 53,550 1,785.0 1,785 - - 1,785 1,785 30 1,785.0 -0.25%
2024-12-16 0 1,790 1,785 - - - 0 0 - 1,790 1,785 - - - 0 - -1.13%
2024-12-13 0 1,810 1,790 - - - 0 0 - 1,810 1,790 - - - 0 - -0.69%
2024-12-12 0 1,823 1,778 - 1,819 1,823 95 172,997 1,821.0 1,823 1,778 - 1,819 1,823 95 1,821.0 0.97%
2024-12-11 0 1,805 1,766 - 1,805 1,805 10 18,050 1,805.0 1,805 1,766 - 1,805 1,805 10 1,805.0 1.35%
2024-12-10 0 1,781 1,772 - - - 0 0 - 1,781 1,772 - - - 0 - 0.31%
2024-12-09 0 1,776 1,760 - - - 0 0 - 1,776 1,760 - - - 0 - 0.08%
2024-12-06 0 1,774 - - - - 0 0 - 1,774 - - - - 0 - -0.25%
2024-12-05 0 1,779 1,775 - - - 0 0 - 1,779 1,775 - - - 0 - 0.00%
2024-12-04 0 1,779 - - - - 0 0 - 1,779 - - - - 0 - 0.00%
2024-12-03 0 1,779 1,746 - - - 0 0 - 1,779 1,746 - - - 0 - 0.71%
2024-12-02 0 1,766 1,763 - 1,766 1,768 10 17,670 1,767.0 1,766 1,763 - 1,766 1,768 10 1,767.0 -0.84%
2024-11-29 0 1,781 - - 1,781 1,781 100 178,100 1,781.0 1,781 - - 1,781 1,781 100 1,781.0 1.02%
2024-11-28 0 1,763 - - 1,763 1,763 10 17,630 1,763.0 1,763 - - 1,763 1,763 10 1,763.0 -0.40%
2024-11-27 0 1,770 1,770 - - - 0 0 - 1,770 1,770 - - - 0 - 0.65%
2024-11-26 0 1,759 1,714 - 1,762 1,762 30 52,860 1,762.0 1,759 1,714 - 1,762 1,762 30 1,762.0 -1.76%
2024-11-25 0 1,790 - - - - 0 0 - 1,790 - - - - 0 - -0.67%
2024-11-22 0 1,802 1,797 - - - 0 0 - 1,802 1,797 - - - 0 - 1.49%
2024-11-21 0 1,776 - - - - 0 0 - 1,776 - - - - 0 - 1.05%
2024-11-20 0 1,757 - - 1,757 1,762 15 26,377 1,758.5 1,757 - - 1,757 1,762 15 1,758.5 0.40%
2024-11-19 0 1,750 - - 1,750 1,750 45 78,750 1,750.0 1,750 - - 1,750 1,750 45 1,750.0 1.39%
2024-11-18 0 1,726 - - - - 0 0 - 1,726 - - - - 0 - 0.70%
2024-11-15 0 1,714 - - - - 0 0 - 1,714 - - - - 0 - 0.00%
2024-11-14 0 1,714 - - - - 0 0 - 1,714 - - - - 0 - -1.72%
2024-11-13 0 1,744 - - 1,745 1,745 40 69,780 1,744.5 1,744 - - 1,745 1,745 40 1,744.5 0.17%
2024-11-12 0 1,741 - 1,756 1,742 1,752 160 279,522 1,747.0 1,741 - 1,756 1,742 1,752 160 1,747.0 -2.19%
2024-11-11 0 1,780 - - 1,780 1,780 50 89,000 1,780.0 1,780 - - 1,780 1,780 50 1,780.0 -0.08%
2024-11-08 0 1,782 - - 1,782 1,782 10 17,815 1,781.5 1,782 - - 1,782 1,782 10 1,781.5 0.68%
2024-11-07 0 1,770 1,750 - - - 0 0 - 1,770 1,750 - - - 0 - -1.83%
2024-11-06 0 1,803 1,800 - - - 0 0 - 1,803 1,800 - - - 0 - 0.25%
2024-11-05 0 1,798 - - - - 0 0 - 1,798 - - - - 0 - 0.00%
2024-11-04 0 1,798 - - 1,798 1,798 10 17,980 1,798.0 1,798 - - 1,798 1,798 10 1,798.0 -0.99%
2024-11-01 0 1,816 - - - - 0 0 - 1,816 - - - - 0 - -0.68%
2024-10-31 0 1,829 - - - - 0 0 - 1,829 - - - - 0 - 0.00%
2024-10-30 0 1,829 - - - - 0 0 - 1,829 - - - - 0 - 0.66%
2024-10-29 0 1,817 - - 1,814 1,814 100 181,400 1,814.0 1,817 - - 1,814 1,814 100 1,814.0

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top