Invesco QQQ Trust, Series 1: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83455 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 4,363 | - | - | - | - | 0 | 0 | - | 4,363 | - | - | - | - | 0 | - | 0.39% |
| 2025-12-23 | 0 | 4,346 | - | - | 4,346 | 4,346 | 22 | 95,612 | 4,346.0 | 4,346 | - | - | 4,346 | 4,346 | 22 | 4,346.0 | -0.25% |
| 2025-12-22 | 0 | 4,357 | - | - | 4,356 | 4,357 | 184 | 801,642 | 4,356.8 | 4,357 | - | - | 4,356 | 4,357 | 184 | 4,356.8 | 1.30% |
| 2025-12-19 | 0 | 4,301 | - | - | 4,294 | 4,294 | 22 | 94,468 | 4,294.0 | 4,301 | - | - | 4,294 | 4,294 | 22 | 4,294.0 | 1.26% |
| 2025-12-18 | 0 | 4,253 | - | - | - | - | 0 | 0 | - | 4,247 | - | - | - | - | 0 | - | -1.44% |
| 2025-12-17 | 0 | 4,315 | - | - | - | - | 0 | 0 | - | 4,309 | - | - | - | - | 0 | - | 1.24% |
| 2025-12-16 | 0 | 4,262 | - | - | 4,258 | 4,272 | 4 | 17,074 | 4,268.5 | 4,256 | - | - | 4,252 | 4,266 | 4 | 4,262.9 | -1.66% |
| 2025-12-15 | 0 | 4,334 | - | - | - | - | 0 | 0 | - | 4,328 | - | - | - | - | 0 | - | -1.61% |
| 2025-12-12 | 0 | 4,405 | - | - | - | - | 0 | 0 | - | 4,399 | - | - | - | - | 0 | - | 0.46% |
| 2025-12-11 | 0 | 4,385 | - | - | 4,373 | 4,385 | 253 | 1,108,589 | 4,381.8 | 4,379 | - | - | 4,367 | 4,379 | 253 | 4,376.0 | -0.77% |
| 2025-12-10 | 0 | 4,419 | - | - | - | - | 0 | 0 | - | 4,413 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 4,419 | - | - | - | - | 0 | 0 | - | 4,413 | - | - | - | - | 0 | - | -0.34% |
| 2025-12-08 | 0 | 4,434 | - | - | - | - | 0 | 0 | - | 4,428 | - | - | - | - | 0 | - | 0.38% |
| 2025-12-05 | 0 | 4,417 | - | - | - | - | 0 | 0 | - | 4,411 | - | - | - | - | 0 | - | 0.32% |
| 2025-12-04 | 0 | 4,403 | - | - | 4,403 | 4,403 | 50 | 220,150 | 4,403.0 | 4,397 | - | - | 4,397 | 4,397 | 50 | 4,397.2 | 0.07% |
| 2025-12-03 | 0 | 4,400 | - | - | - | - | 0 | 0 | - | 4,394 | - | - | - | - | 0 | - | 0.96% |
| 2025-12-02 | 0 | 4,358 | - | - | 4,359 | 4,359 | 7 | 30,513 | 4,359.0 | 4,352 | - | - | 4,353 | 4,353 | 7 | 4,353.3 | 0.35% |
| 2025-12-01 | 0 | 4,343 | - | - | - | - | 0 | 0 | - | 4,337 | - | - | - | - | 0 | - | -0.21% |
| 2025-11-28 | 0 | 4,352 | - | - | - | - | 0 | 0 | - | 4,346 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 4,352 | - | - | - | - | 0 | 0 | - | 4,346 | - | - | - | - | 0 | - | 0.42% |
| 2025-11-26 | 0 | 4,334 | - | - | - | - | 0 | 0 | - | 4,328 | - | - | - | - | 0 | - | 0.96% |
| 2025-11-25 | 0 | 4,293 | - | - | 4,293 | 4,296 | 213 | 915,042 | 4,296.0 | 4,287 | - | - | 4,287 | 4,290 | 213 | 4,290.3 | 1.51% |
| 2025-11-24 | 0 | 4,229 | - | - | 4,221 | 4,221 | 1 | 4,221 | 4,221.0 | 4,223 | - | - | 4,215 | 4,215 | 1 | 4,215.4 | 1.63% |
| 2025-11-21 | 0 | 4,161 | - | - | 4,174 | 4,185 | 8 | 33,469 | 4,183.6 | 4,156 | - | - | 4,169 | 4,179 | 8 | 4,178.1 | -4.21% |
| 2025-11-20 | 0 | 4,344 | 4,333 | - | - | - | 0 | 0 | - | 4,338 | 4,327 | - | - | - | 0 | - | 2.36% |
| 2025-11-19 | 0 | 4,244 | - | - | 4,244 | 4,244 | 5 | 21,220 | 4,244.0 | 4,238 | - | - | 4,238 | 4,238 | 5 | 4,238.4 | -0.42% |
| 2025-11-18 | 0 | 4,262 | - | - | 4,262 | 4,298 | 17 | 72,825 | 4,283.8 | 4,256 | - | - | 4,256 | 4,292 | 17 | 4,278.2 | -2.29% |
| 2025-11-17 | 0 | 4,362 | - | - | - | - | 0 | 0 | - | 4,356 | - | - | - | - | 0 | - | 1.25% |
| 2025-11-14 | 0 | 4,308 | - | - | 4,300 | 4,325 | 22 | 94,897 | 4,313.5 | 4,302 | - | - | 4,294 | 4,319 | 22 | 4,307.8 | -2.49% |
| 2025-11-13 | 0 | 4,418 | - | - | 4,420 | 4,430 | 11 | 48,671 | 4,424.6 | 4,412 | - | - | 4,414 | 4,424 | 11 | 4,418.8 | -0.67% |
| 2025-11-12 | 0 | 4,448 | 4,439 | - | - | - | 0 | 0 | - | 4,442 | 4,433 | - | - | - | 0 | - | 0.36% |
| 2025-11-11 | 0 | 4,432 | - | - | 4,432 | 4,432 | 5 | 22,160 | 4,432.0 | 4,426 | - | - | 4,426 | 4,426 | 5 | 4,426.2 | 0.77% |
| 2025-11-10 | 0 | 4,398 | - | - | - | - | 0 | 0 | - | 4,392 | - | - | - | - | 0 | - | 0.55% |
| 2025-11-07 | 0 | 4,374 | - | - | 4,356 | 4,358 | 6 | 26,138 | 4,356.3 | 4,368 | - | - | 4,350 | 4,352 | 6 | 4,350.6 | -1.26% |
| 2025-11-06 | 0 | 4,430 | - | - | 4,442 | 4,442 | 4 | 17,768 | 4,442.0 | 4,424 | - | - | 4,436 | 4,436 | 4 | 4,436.2 | 0.59% |
| 2025-11-05 | 0 | 4,404 | - | - | 4,375 | 4,405 | 9 | 39,540 | 4,393.3 | 4,398 | - | - | 4,369 | 4,399 | 9 | 4,387.6 | -1.06% |
| 2025-11-04 | 0 | 4,451 | - | - | 4,451 | 4,452 | 5 | 22,259 | 4,451.8 | 4,445 | - | - | 4,445 | 4,446 | 5 | 4,445.9 | -0.87% |
| 2025-11-03 | 0 | 4,490 | - | - | 4,494 | 4,494 | 13 | 58,422 | 4,494.0 | 4,484 | - | - | 4,488 | 4,488 | 13 | 4,488.1 | -0.60% |
| 2025-10-31 | 0 | 4,517 | - | - | - | - | 0 | 0 | - | 4,511 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 4,517 | - | - | - | - | 0 | 0 | - | 4,511 | - | - | - | - | 0 | - | 1.35% |
| 2025-10-28 | 0 | 4,457 | - | - | - | - | 0 | 0 | - | 4,451 | - | - | - | - | 0 | - | 0.43% |
| 2025-10-27 | 0 | 4,438 | - | - | 4,436 | 4,436 | 29 | 128,644 | 4,436.0 | 4,432 | - | - | 4,430 | 4,430 | 29 | 4,430.2 | 1.65% |
| 2025-10-24 | 0 | 4,366 | - | - | 4,365 | 4,365 | 57 | 248,805 | 4,365.0 | 4,360 | - | - | 4,359 | 4,359 | 57 | 4,359.3 | 0.95% |
| 2025-10-23 | 0 | 4,325 | - | - | - | - | 0 | 0 | - | 4,319 | - | - | - | - | 0 | - | -0.76% |
| 2025-10-22 | 0 | 4,358 | 4,352 | - | 4,352 | 4,352 | 2 | 8,704 | 4,352.0 | 4,352 | 4,346 | - | 4,346 | 4,346 | 2 | 4,346.3 | 0.21% |
| 2025-10-21 | 0 | 4,349 | - | - | - | - | 0 | 0 | - | 4,343 | - | - | - | - | 0 | - | 0.55% |
| 2025-10-20 | 0 | 4,325 | 4,310 | - | - | - | 0 | 0 | - | 4,319 | 4,304 | - | - | - | 0 | - | 2.44% |
| 2025-10-17 | 0 | 4,222 | - | - | 4,224 | 4,250 | 7 | 29,672 | 4,238.9 | 4,216 | - | - | 4,218 | 4,244 | 7 | 4,233.3 | -2.13% |
| 2025-10-16 | 0 | 4,314 | - | - | - | - | 0 | 0 | - | 4,308 | - | - | - | - | 0 | - | 0.63% |
| 2025-10-15 | 0 | 4,287 | - | - | - | - | 0 | 0 | - | 4,281 | - | - | - | - | 0 | - | 0.73% |
| 2025-10-14 | 0 | 4,256 | 4,250 | - | - | - | 0 | 0 | - | 4,250 | 4,244 | - | - | - | 0 | - | -0.88% |
| 2025-10-13 | 0 | 4,294 | - | - | 4,285 | 4,285 | 4 | 17,140 | 4,285.0 | 4,288 | - | - | 4,279 | 4,279 | 4 | 4,279.4 | -1.56% |
| 2025-10-10 | 0 | 4,362 | - | - | 4,362 | 4,362 | 1 | 4,362 | 4,362.0 | 4,356 | - | - | 4,356 | 4,356 | 1 | 4,356.3 | 0.00% |
| 2025-10-09 | 0 | 4,362 | - | - | - | - | 0 | 0 | - | 4,356 | - | - | - | - | 0 | - | 0.81% |
| 2025-10-08 | 0 | 4,327 | - | - | 4,325 | 4,325 | 3 | 12,975 | 4,325.0 | 4,321 | - | - | 4,319 | 4,319 | 3 | 4,319.3 | -0.05% |
| 2025-10-06 | 0 | 4,329 | - | - | 4,332 | 4,332 | 9 | 38,988 | 4,332.0 | 4,323 | - | - | 4,326 | 4,326 | 9 | 4,326.3 | -0.14% |
| 2025-10-03 | 0 | 4,335 | - | - | - | - | 0 | 0 | - | 4,329 | - | - | - | - | 0 | - | 0.49% |
| 2025-10-02 | 0 | 4,314 | 4,307 | - | - | - | 0 | 0 | - | 4,308 | 4,301 | - | - | - | 0 | - | 1.20% |
| 2025-09-30 | 0 | 4,263 | - | - | - | - | 0 | 0 | - | 4,257 | - | - | - | - | 0 | - | -0.02% |
| 2025-09-29 | 0 | 4,264 | - | - | 4,264 | 4,264 | 7 | 29,848 | 4,264.0 | 4,258 | - | - | 4,258 | 4,258 | 7 | 4,258.4 | 0.42% |
| 2025-09-26 | 0 | 4,246 | - | - | - | - | 0 | 0 | - | 4,240 | - | - | - | - | 0 | - | -0.19% |
| 2025-09-25 | 0 | 4,254 | - | - | 4,262 | 4,262 | 3 | 12,786 | 4,262.0 | 4,248 | - | - | 4,256 | 4,256 | 3 | 4,256.4 | -0.42% |
| 2025-09-24 | 0 | 4,272 | - | - | 4,269 | 4,269 | 1 | 4,269 | 4,269.0 | 4,266 | - | - | 4,263 | 4,263 | 1 | 4,263.4 | -0.33% |
| 2025-09-23 | 0 | 4,286 | - | - | - | - | 0 | 0 | - | 4,280 | - | - | - | - | 0 | - | 0.87% |
| 2025-09-22 | 0 | 4,249 | - | - | - | - | 0 | 0 | - | 4,243 | - | - | - | - | 0 | - | 0.38% |
| 2025-09-19 | 0 | 4,233 | - | - | - | - | 0 | 0 | - | 4,227 | - | - | - | - | 0 | - | 0.47% |
| 2025-09-18 | 0 | 4,218 | - | - | - | - | 0 | 0 | - | 4,208 | - | - | - | - | 0 | - | 0.33% |
| 2025-09-17 | 0 | 4,204 | 4,203 | - | 4,204 | 4,206 | 7 | 29,436 | 4,205.1 | 4,194 | 4,193 | - | 4,194 | 4,196 | 7 | 4,194.7 | -0.28% |
| 2025-09-16 | 0 | 4,216 | 4,214 | - | - | - | 0 | 0 | - | 4,206 | 4,204 | - | - | - | 0 | - | 0.76% |
| 2025-09-15 | 0 | 4,184 | - | - | - | - | 0 | 0 | - | 4,174 | - | - | - | - | 0 | - | 0.63% |
| 2025-09-12 | 0 | 4,158 | 4,145 | - | 4,156 | 4,156 | 1 | 4,156 | 4,156.0 | 4,148 | 4,135 | - | 4,146 | 4,146 | 1 | 4,145.7 | 0.31% |
| 2025-09-11 | 0 | 4,145 | - | - | 4,142 | 4,145 | 51 | 211,245 | 4,142.1 | 4,135 | - | - | 4,132 | 4,135 | 51 | 4,131.8 | 0.02% |
| 2025-09-10 | 0 | 4,144 | 4,141 | - | 4,143 | 4,143 | 1 | 4,143 | 4,143.0 | 4,134 | 4,131 | - | 4,133 | 4,133 | 1 | 4,132.7 | 0.31% |
| 2025-09-09 | 0 | 4,131 | 4,129 | - | - | - | 0 | 0 | - | 4,121 | 4,119 | - | - | - | 0 | - | 0.29% |
| 2025-09-08 | 0 | 4,119 | - | - | - | - | 0 | 0 | - | 4,109 | - | - | - | - | 0 | - | -0.02% |
| 2025-09-05 | 0 | 4,120 | 4,115 | - | 4,118 | 4,118 | 35 | 144,130 | 4,118.0 | 4,110 | 4,105 | - | 4,108 | 4,108 | 35 | 4,107.8 | 1.10% |
| 2025-09-04 | 0 | 4,075 | - | 4,080 | - | - | 0 | 0 | - | 4,065 | - | 4,070 | - | - | 0 | - | 0.39% |
| 2025-09-03 | 0 | 4,059 | - | - | 4,050 | 4,050 | 3 | 12,150 | 4,050.0 | 4,049 | - | - | 4,040 | 4,040 | 3 | 4,039.9 | 0.32% |
| 2025-09-02 | 0 | 4,046 | - | - | - | - | 0 | 0 | - | 4,036 | - | - | - | - | 0 | - | -0.54% |
| 2025-09-01 | 0 | 4,068 | - | - | 4,071 | 4,071 | 10 | 40,710 | 4,071.0 | 4,058 | - | - | 4,061 | 4,061 | 10 | 4,060.9 | -0.78% |
| 2025-08-29 | 0 | 4,100 | - | - | - | - | 0 | 0 | - | 4,090 | - | - | - | - | 0 | - | 0.05% |
| 2025-08-28 | 0 | 4,098 | - | - | - | - | 0 | 0 | - | 4,088 | - | - | - | - | 0 | - | -0.07% |
| 2025-08-27 | 0 | 4,101 | - | - | - | - | 0 | 0 | - | 4,091 | - | - | - | - | 0 | - | 0.51% |
| 2025-08-26 | 0 | 4,080 | - | - | - | - | 0 | 0 | - | 4,070 | - | - | - | - | 0 | - | -0.15% |
| 2025-08-25 | 0 | 4,086 | - | - | 4,090 | 4,098 | 6 | 24,564 | 4,094.0 | 4,076 | - | - | 4,080 | 4,088 | 6 | 4,083.8 | 0.99% |
| 2025-08-22 | 0 | 4,046 | - | - | - | - | 0 | 0 | - | 4,036 | - | - | - | - | 0 | - | -0.59% |
| 2025-08-21 | 0 | 4,070 | - | - | - | - | 0 | 0 | - | 4,060 | - | - | - | - | 0 | - | -0.22% |
| 2025-08-20 | 0 | 4,079 | 4,077 | - | - | - | 0 | 0 | - | 4,069 | 4,067 | - | - | - | 0 | - | -1.59% |
| 2025-08-19 | 0 | 4,145 | - | - | - | - | 0 | 0 | - | 4,135 | - | - | - | - | 0 | - | -0.12% |
| 2025-08-18 | 0 | 4,150 | - | - | - | - | 0 | 0 | - | 4,140 | - | - | - | - | 0 | - | -0.53% |
| 2025-08-15 | 0 | 4,172 | - | - | - | - | 0 | 0 | - | 4,162 | - | - | - | - | 0 | - | 0.14% |
| 2025-08-14 | 0 | 4,166 | - | - | - | - | 0 | 0 | - | 4,156 | - | - | - | - | 0 | - | -0.17% |
| 2025-08-13 | 0 | 4,173 | - | - | - | - | 0 | 0 | - | 4,163 | - | - | - | - | 0 | - | 1.14% |
| 2025-08-12 | 0 | 4,126 | - | - | 4,124 | 4,124 | 1 | 4,124 | 4,124.0 | 4,116 | - | - | 4,114 | 4,114 | 1 | 4,113.8 | 0.00% |
| 2025-08-11 | 0 | 4,126 | - | - | - | - | 0 | 0 | - | 4,116 | - | - | - | - | 0 | - | 0.76% |
| 2025-08-08 | 0 | 4,095 | - | - | - | - | 0 | 0 | - | 4,085 | - | - | - | - | 0 | - | 0.20% |
| 2025-08-07 | 0 | 4,087 | - | - | - | - | 0 | 0 | - | 4,077 | - | - | - | - | 0 | - | 0.96% |
| 2025-08-06 | 0 | 4,048 | - | - | - | - | 0 | 0 | - | 4,038 | - | - | - | - | 0 | - | -0.32% |
| 2025-08-05 | 0 | 4,061 | - | - | - | - | 0 | 0 | - | 4,051 | - | - | - | - | 0 | - | 1.58% |
| 2025-08-04 | 0 | 3,998 | - | - | 3,998 | 3,998 | 1 | 3,998 | 3,998.0 | 3,988 | - | - | 3,988 | 3,988 | 1 | 3,988.1 | -1.24% |
| 2025-08-01 | 0 | 4,048 | - | - | 4,065 | 4,075 | 101 | 410,575 | 4,065.1 | 4,038 | - | - | 4,055 | 4,065 | 101 | 4,055.0 | -2.46% |
| 2025-07-31 | 0 | 4,150 | - | - | - | - | 0 | 0 | - | 4,140 | - | - | - | - | 0 | - | 1.67% |
| 2025-07-30 | 0 | 4,082 | - | - | 4,078 | 4,078 | 100 | 407,800 | 4,078.0 | 4,072 | - | - | 4,068 | 4,068 | 100 | 4,067.9 | -0.34% |
| 2025-07-29 | 0 | 4,096 | - | - | - | - | 0 | 0 | - | 4,086 | - | - | - | - | 0 | - | 0.24% |
| 2025-07-28 | 0 | 4,086 | 4,080 | - | - | - | 0 | 0 | - | 4,076 | 4,070 | - | - | - | 0 | - | 0.86% |
| 2025-07-25 | 0 | 4,051 | - | - | 4,037 | 4,053 | 93 | 375,503 | 4,037.7 | 4,041 | - | - | 4,027 | 4,043 | 93 | 4,027.6 | 0.32% |
| 2025-07-24 | 0 | 4,038 | 4,000 | - | - | - | 0 | 0 | - | 4,028 | 3,990 | - | - | - | 0 | - | 0.20% |
| 2025-07-23 | 0 | 4,030 | 4,000 | - | - | - | 0 | 0 | - | 4,020 | 3,990 | - | - | - | 0 | - | -0.30% |
| 2025-07-22 | 0 | 4,042 | 4,000 | - | - | - | 0 | 0 | - | 4,032 | 3,990 | - | - | - | 0 | - | 0.05% |
| 2025-07-21 | 0 | 4,040 | - | - | - | - | 0 | 0 | - | 4,030 | - | - | - | - | 0 | - | 0.05% |
| 2025-07-18 | 0 | 4,038 | - | - | - | - | 0 | 0 | - | 4,028 | - | - | - | - | 0 | - | 0.70% |
| 2025-07-17 | 0 | 4,010 | - | - | - | - | 0 | 0 | - | 4,000 | - | - | - | - | 0 | - | 0.53% |
| 2025-07-16 | 0 | 3,989 | - | - | - | - | 0 | 0 | - | 3,979 | - | - | - | - | 0 | - | -0.65% |
| 2025-07-15 | 0 | 4,015 | - | - | 4,000 | 4,015 | 5 | 20,038 | 4,007.6 | 4,005 | - | - | 3,990 | 4,005 | 5 | 3,997.7 | 1.39% |
| 2025-07-14 | 0 | 3,960 | - | - | 3,960 | 3,960 | 1 | 3,960 | 3,960.0 | 3,950 | - | - | 3,950 | 3,950 | 1 | 3,950.2 | -0.18% |
| 2025-07-11 | 0 | 3,967 | - | - | 3,976 | 3,976 | 7 | 27,832 | 3,976.0 | 3,957 | - | - | 3,966 | 3,966 | 7 | 3,966.1 | -0.53% |
| 2025-07-10 | 0 | 3,988 | - | - | - | - | 0 | 0 | - | 3,978 | - | - | - | - | 0 | - | 0.43% |
| 2025-07-09 | 0 | 3,971 | - | - | 3,969 | 3,971 | 15 | 59,541 | 3,969.4 | 3,961 | - | - | 3,959 | 3,961 | 15 | 3,959.5 | -0.03% |
| 2025-07-08 | 0 | 3,972 | - | - | - | - | 0 | 0 | - | 3,962 | - | - | - | - | 0 | - | 0.03% |
| 2025-07-07 | 0 | 3,971 | - | - | - | - | 0 | 0 | - | 3,961 | - | - | - | - | 0 | - | 0.18% |
| 2025-07-04 | 0 | 3,964 | - | - | - | - | 0 | 0 | - | 3,954 | - | - | - | - | 0 | - | 0.35% |
| 2025-07-03 | 0 | 3,950 | - | - | - | - | 0 | 0 | - | 3,940 | - | - | - | - | 0 | - | 0.56% |
| 2025-07-02 | 0 | 3,928 | 3,926 | - | - | - | 0 | 0 | - | 3,918 | 3,916 | - | - | - | 0 | - | -0.56% |
| 2025-06-30 | 0 | 3,950 | - | - | 3,940 | 3,952 | 70 | 276,592 | 3,951.3 | 3,940 | - | - | 3,930 | 3,942 | 70 | 3,941.5 | 0.61% |
| 2025-06-27 | 0 | 3,926 | - | - | - | - | 0 | 0 | - | 3,916 | - | - | - | - | 0 | - | 0.98% |
| 2025-06-26 | 0 | 3,888 | - | - | - | - | 0 | 0 | - | 3,878 | - | - | - | - | 0 | - | 0.28% |
| 2025-06-25 | 0 | 3,877 | - | - | 3,877 | 3,877 | 14 | 54,278 | 3,877.0 | 3,867 | - | - | 3,867 | 3,867 | 14 | 3,867.4 | 0.47% |
| 2025-06-24 | 0 | 3,859 | 3,794 | - | 3,850 | 3,860 | 3 | 11,563 | 3,854.3 | 3,849 | 3,785 | - | 3,840 | 3,850 | 3 | 3,844.8 | 1.71% |
| 2025-06-23 | 0 | 3,794 | - | - | - | - | 0 | 0 | - | 3,785 | - | - | - | - | 0 | - | -0.11% |
| 2025-06-20 | 0 | 3,798 | - | - | - | - | 0 | 0 | - | 3,789 | - | - | - | - | 0 | - | 0.56% |
| 2025-06-19 | 0 | 3,781 | - | - | 3,788 | 3,788 | 1 | 3,788 | 3,788.0 | 3,767 | - | - | 3,774 | 3,774 | 1 | 3,774.3 | -0.92% |
| 2025-06-18 | 0 | 3,816 | - | - | 3,816 | 3,816 | 1 | 3,816 | 3,816.0 | 3,802 | - | - | 3,802 | 3,802 | 1 | 3,802.2 | -0.03% |
| 2025-06-17 | 0 | 3,817 | - | - | 3,825 | 3,825 | 1 | 3,825 | 3,825.0 | 3,803 | - | - | 3,811 | 3,811 | 1 | 3,811.2 | 0.29% |
| 2025-06-16 | 0 | 3,806 | - | - | - | - | 0 | 0 | - | 3,792 | - | - | - | - | 0 | - | 0.66% |
| 2025-06-13 | 0 | 3,781 | - | - | 3,762 | 3,763 | 162 | 609,544 | 3,762.6 | 3,767 | - | - | 3,748 | 3,749 | 163 | 3,749.1 | -0.74% |
| 2025-06-12 | 0 | 3,809 | - | - | 3,813 | 3,813 | 1 | 3,813 | 3,813.0 | 3,795 | - | - | 3,799 | 3,799 | 1 | 3,799.3 | -0.65% |
| 2025-06-11 | 0 | 3,834 | - | - | - | - | 0 | 0 | - | 3,820 | - | - | - | - | 0 | - | 0.55% |
| 2025-06-10 | 0 | 3,813 | - | - | 3,817 | 3,817 | 1 | 3,817 | 3,817.0 | 3,799 | - | - | 3,803 | 3,803 | 1 | 3,803.2 | 0.16% |
| 2025-06-09 | 0 | 3,807 | - | - | - | - | 0 | 0 | - | 3,793 | - | - | - | - | 0 | - | 0.63% |
| 2025-06-06 | 0 | 3,783 | - | - | 3,782 | 3,782 | 2 | 7,564 | 3,782.0 | 3,769 | - | - | 3,768 | 3,768 | 2 | 3,768.4 | -0.60% |
| 2025-06-05 | 0 | 3,806 | - | - | - | - | 0 | 0 | - | 3,792 | - | - | - | - | 0 | - | 0.32% |
| 2025-06-04 | 0 | 3,794 | - | - | 3,791 | 3,791 | 1 | 3,791 | 3,791.0 | 3,780 | - | - | 3,777 | 3,777 | 1 | 3,777.3 | 1.28% |
| 2025-06-03 | 0 | 3,746 | - | - | - | - | 0 | 0 | - | 3,733 | - | - | - | - | 0 | - | 0.81% |
| 2025-06-02 | 0 | 3,716 | - | - | 3,725 | 3,725 | 1 | 3,725 | 3,725.0 | 3,703 | - | - | 3,712 | 3,712 | 1 | 3,711.6 | -0.51% |
| 2025-05-30 | 0 | 3,735 | - | - | 3,725 | 3,725 | 800 | 2,980,000 | 3,725.0 | 3,722 | - | - | 3,712 | 3,712 | 803 | 3,711.6 | -2.02% |
| 2025-05-29 | 0 | 3,812 | - | - | - | - | 0 | 0 | - | 3,798 | - | - | - | - | 0 | - | 1.93% |
| 2025-05-28 | 0 | 3,740 | - | - | 3,740 | 3,740 | 1 | 3,740 | 3,740.0 | 3,727 | - | - | 3,727 | 3,727 | 1 | 3,726.5 | 0.43% |
| 2025-05-27 | 0 | 3,724 | - | - | - | - | 0 | 0 | - | 3,711 | - | - | - | - | 0 | - | 0.46% |
| 2025-05-26 | 0 | 3,707 | - | - | - | - | 0 | 0 | - | 3,694 | - | - | - | - | 0 | - | 0.14% |
| 2025-05-23 | 0 | 3,702 | - | - | - | - | 0 | 0 | - | 3,689 | - | - | - | - | 0 | - | -0.16% |
| 2025-05-22 | 0 | 3,708 | - | 3,710 | - | - | 0 | 0 | - | 3,695 | - | 3,697 | - | - | 0 | - | -0.70% |
| 2025-05-21 | 0 | 3,734 | - | - | - | - | 0 | 0 | - | 3,721 | - | - | - | - | 0 | - | -0.53% |
| 2025-05-20 | 0 | 3,754 | - | - | 3,749 | 3,756 | 201 | 754,918 | 3,755.8 | 3,740 | - | - | 3,735 | 3,742 | 202 | 3,742.3 | 1.16% |
| 2025-05-19 | 0 | 3,711 | - | - | 3,723 | 3,723 | 7 | 26,061 | 3,723.0 | 3,698 | - | - | 3,710 | 3,710 | 7 | 3,709.6 | -0.85% |
| 2025-05-16 | 0 | 3,743 | - | - | 3,733 | 3,733 | 36 | 134,388 | 3,733.0 | 3,730 | - | - | 3,720 | 3,720 | 36 | 3,719.5 | 0.62% |
| 2025-05-15 | 0 | 3,720 | - | - | 3,735 | 3,735 | 40 | 149,400 | 3,735.0 | 3,707 | - | - | 3,722 | 3,722 | 40 | 3,721.5 | 0.00% |
| 2025-05-14 | 0 | 3,720 | - | - | - | - | 0 | 0 | - | 3,707 | - | - | - | - | 0 | - | 2.25% |
| 2025-05-13 | 0 | 3,638 | - | - | - | - | 0 | 0 | - | 3,625 | - | - | - | - | 0 | - | -0.05% |
| 2025-05-12 | 0 | 3,640 | - | - | 3,597 | 3,645 | 257 | 936,429 | 3,643.7 | 3,627 | - | - | 3,584 | 3,632 | 258 | 3,630.6 | 2.68% |
| 2025-05-09 | 0 | 3,545 | - | - | - | - | 0 | 0 | - | 3,532 | - | - | - | - | 0 | - | 0.28% |
| 2025-05-08 | 0 | 3,535 | - | - | 3,527 | 3,527 | 65 | 229,255 | 3,527.0 | 3,522 | - | - | 3,514 | 3,514 | 65 | 3,514.3 | 0.97% |
| 2025-05-07 | 0 | 3,501 | - | - | - | - | 0 | 0 | - | 3,488 | - | - | - | - | 0 | - | 0.63% |
| 2025-05-06 | 0 | 3,479 | - | - | 3,491 | 3,499 | 200 | 699,435 | 3,497.2 | 3,466 | - | - | 3,478 | 3,486 | 201 | 3,484.6 | -0.32% |
| 2025-05-02 | 0 | 3,490 | - | - | - | - | 0 | 0 | - | 3,477 | - | - | - | - | 0 | - | 1.31% |
| 2025-04-30 | 0 | 3,445 | - | - | - | - | 0 | 0 | - | 3,433 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 3,445 | - | - | - | - | 0 | 0 | - | 3,433 | - | - | - | - | 0 | - | 0.20% |
| 2025-04-28 | 0 | 3,438 | - | - | - | - | 0 | 0 | - | 3,426 | - | - | - | - | 0 | - | 0.38% |
| 2025-04-25 | 0 | 3,425 | - | - | 3,429 | 3,429 | 1 | 3,429 | 3,429.0 | 3,413 | - | - | 3,417 | 3,417 | 1 | 3,416.6 | 3.85% |
| 2025-04-24 | 0 | 3,298 | - | - | - | - | 0 | 0 | - | 3,286 | - | - | - | - | 0 | - | -0.42% |
| 2025-04-23 | 0 | 3,312 | - | - | - | - | 0 | 0 | - | 3,300 | - | - | - | - | 0 | - | 3.44% |
| 2025-04-22 | 0 | 3,202 | - | - | - | - | 0 | 0 | - | 3,190 | - | - | - | - | 0 | - | -2.53% |
| 2025-04-17 | 0 | 3,285 | - | - | - | - | 0 | 0 | - | 3,273 | - | - | - | - | 0 | - | 0.09% |
| 2025-04-16 | 0 | 3,282 | - | - | - | - | 0 | 0 | - | 3,270 | - | - | - | - | 0 | - | -2.35% |
| 2025-04-15 | 0 | 3,361 | - | - | - | - | 0 | 0 | - | 3,349 | - | - | - | - | 0 | - | -0.56% |
| 2025-04-14 | 0 | 3,380 | - | - | - | - | 0 | 0 | - | 3,368 | - | - | - | - | 0 | - | 2.83% |
| 2025-04-11 | 0 | 3,287 | - | - | - | - | 0 | 0 | - | 3,275 | - | - | - | - | 0 | - | -2.09% |
| 2025-04-10 | 0 | 3,357 | - | - | 3,349 | 3,403 | 62 | 207,692 | 3,349.9 | 3,345 | - | - | 3,337 | 3,391 | 62 | 3,337.8 | 8.78% |
| 2025-04-09 | 0 | 3,086 | - | - | 2,996 | 3,093 | 355 | 1,078,237 | 3,037.3 | 3,075 | - | - | 2,985 | 3,082 | 356 | 3,026.3 | -2.74% |
| 2025-04-08 | 0 | 3,173 | - | - | - | - | 0 | 0 | - | 3,162 | - | - | - | - | 0 | - | 7.45% |
| 2025-04-07 | 0 | 2,953 | - | - | 2,966 | 2,996 | 46 | 137,761 | 2,994.8 | 2,942 | - | - | 2,955 | 2,985 | 46 | 2,984.0 | -12.45% |
| 2025-04-03 | 0 | 3,373 | - | - | - | - | 0 | 0 | - | 3,361 | - | - | - | - | 0 | - | -1.60% |
| 2025-04-02 | 0 | 3,428 | - | - | - | - | 0 | 0 | - | 3,416 | - | - | - | - | 0 | - | 0.71% |
| 2025-04-01 | 0 | 3,404 | - | - | 3,400 | 3,404 | 121 | 411,880 | 3,404.0 | 3,392 | - | - | 3,388 | 3,392 | 121 | 3,391.7 | 0.92% |
| 2025-03-31 | 0 | 3,373 | - | - | - | - | 0 | 0 | - | 3,361 | - | - | - | - | 0 | - | -3.10% |
| 2025-03-28 | 0 | 3,481 | - | - | - | - | 0 | 0 | - | 3,468 | - | - | - | - | 0 | - | -1.11% |
| 2025-03-27 | 0 | 3,520 | - | - | - | - | 0 | 0 | - | 3,507 | - | - | - | - | 0 | - | -1.87% |
| 2025-03-26 | 0 | 3,587 | - | - | - | - | 0 | 0 | - | 3,574 | - | - | - | - | 0 | - | 0.76% |
| 2025-03-25 | 0 | 3,560 | 3,558 | - | - | - | 0 | 0 | - | 3,547 | 3,545 | - | - | - | 0 | - | 1.02% |
| 2025-03-24 | 0 | 3,524 | - | - | 3,517 | 3,519 | 645 | 2,269,239 | 3,518.2 | 3,511 | - | - | 3,504 | 3,506 | 647 | 3,505.5 | 1.50% |
| 2025-03-21 | 0 | 3,472 | - | - | - | - | 0 | 0 | - | 3,459 | - | - | - | - | 0 | - | -0.57% |
| 2025-03-20 | 0 | 3,497 | - | - | 3,492 | 3,492 | 50 | 174,600 | 3,492.0 | 3,479 | - | - | 3,474 | 3,474 | 50 | 3,474.3 | 1.83% |
| 2025-03-19 | 0 | 3,434 | - | - | 3,449 | 3,449 | 50 | 172,450 | 3,449.0 | 3,417 | - | - | 3,431 | 3,431 | 50 | 3,431.5 | -1.29% |
| 2025-03-18 | 0 | 3,479 | - | - | - | - | 0 | 0 | - | 3,461 | - | - | - | - | 0 | - | 0.75% |
| 2025-03-17 | 0 | 3,453 | - | - | - | - | 0 | 0 | - | 3,435 | - | - | - | - | 0 | - | 1.05% |
| 2025-03-14 | 0 | 3,417 | - | - | 3,429 | 3,429 | 1 | 3,429 | 3,429.0 | 3,400 | - | - | 3,412 | 3,412 | 1 | 3,411.6 | -0.26% |
| 2025-03-13 | 0 | 3,426 | - | - | 3,450 | 3,450 | 25 | 86,250 | 3,450.0 | 3,409 | - | - | 3,432 | 3,432 | 25 | 3,432.5 | -0.17% |
| 2025-03-12 | 0 | 3,432 | - | - | 3,419 | 3,424 | 20 | 68,475 | 3,423.8 | 3,415 | - | - | 3,402 | 3,407 | 20 | 3,406.4 | 0.06% |
| 2025-03-11 | 0 | 3,430 | - | - | - | - | 0 | 0 | - | 3,413 | - | - | - | - | 0 | - | -3.46% |
| 2025-03-10 | 0 | 3,553 | - | - | 3,553 | 3,553 | 38 | 135,014 | 3,553.0 | 3,535 | - | - | 3,535 | 3,535 | 38 | 3,535.0 | -0.06% |
| 2025-03-07 | 0 | 3,555 | - | - | - | - | 0 | 0 | - | 3,537 | - | - | - | - | 0 | - | -1.80% |
| 2025-03-06 | 0 | 3,620 | - | - | - | - | 0 | 0 | - | 3,602 | - | - | - | - | 0 | - | -0.25% |
| 2025-03-05 | 0 | 3,629 | - | - | - | - | 0 | 0 | - | 3,611 | - | - | - | - | 0 | - | -0.03% |
| 2025-03-04 | 0 | 3,630 | - | - | 3,633 | 3,633 | 124 | 450,492 | 3,633.0 | 3,612 | - | - | 3,615 | 3,615 | 125 | 3,614.6 | -2.37% |
| 2025-03-03 | 0 | 3,718 | - | - | 3,715 | 3,715 | 12 | 44,580 | 3,715.0 | 3,699 | - | - | 3,696 | 3,696 | 12 | 3,696.1 | 1.72% |
| 2025-02-28 | 0 | 3,655 | - | - | - | - | 0 | 0 | - | 3,636 | - | - | - | - | 0 | - | -2.71% |
| 2025-02-27 | 0 | 3,757 | - | - | 3,738 | 3,747 | 2 | 7,485 | 3,742.5 | 3,738 | - | - | 3,719 | 3,728 | 2 | 3,723.5 | 0.16% |
| 2025-02-26 | 0 | 3,751 | 3,690 | 3,840 | 3,745 | 3,745 | 2 | 7,490 | 3,745.0 | 3,732 | 3,671 | 3,820 | 3,726 | 3,726 | 2 | 3,726.0 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy