MIXUE Group: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02097 | 2025-03-03 |
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 | 421.8 | 421.8 | 423.0 | 419.2 | 428.4 | 182,229 | 77,213,242 | 423.72 | 421.8 | 421.8 | 423.0 | 419.2 | 428.4 | 182,229 | 423.72 | -0.66% |
| 2025-12-23 | 0 | 424.6 | 424.2 | 425.0 | 417.2 | 442.0 | 491,366 | 209,311,383 | 425.98 | 424.6 | 424.2 | 425.0 | 417.2 | 442.0 | 491,366 | 425.98 | -2.39% |
| 2025-12-22 | 0 | 435.0 | 435.0 | 435.2 | 399.0 | 447.8 | 1,609,454 | 689,164,264 | 428.20 | 435.0 | 435.0 | 435.2 | 399.0 | 447.8 | 1,609,454 | 428.20 | 10.13% |
| 2025-12-19 | 0 | 395.0 | 395.0 | 396.4 | 393.2 | 403.8 | 411,267 | 162,890,378 | 396.07 | 395.0 | 395.0 | 396.4 | 393.2 | 403.8 | 411,267 | 396.07 | -1.40% |
| 2025-12-18 | 0 | 400.6 | 400.0 | 400.6 | 397.0 | 409.0 | 318,422 | 127,835,818 | 401.47 | 400.6 | 400.0 | 400.6 | 397.0 | 409.0 | 318,422 | 401.47 | -2.20% |
| 2025-12-17 | 0 | 409.6 | 409.6 | 409.8 | 395.4 | 413.4 | 294,524 | 119,472,516 | 405.65 | 409.6 | 409.6 | 409.8 | 395.4 | 413.4 | 294,524 | 405.65 | 0.24% |
| 2025-12-16 | 0 | 408.6 | 405.2 | 408.6 | 404.0 | 424.8 | 584,387 | 241,930,552 | 413.99 | 408.6 | 405.2 | 408.6 | 404.0 | 424.8 | 584,387 | 413.99 | -0.49% |
| 2025-12-15 | 0 | 410.6 | 410.6 | 411.0 | 408.2 | 417.8 | 249,160 | 102,657,951 | 412.02 | 410.6 | 410.6 | 411.0 | 408.2 | 417.8 | 249,160 | 412.02 | -0.34% |
| 2025-12-12 | 0 | 412.0 | 411.6 | 412.0 | 400.6 | 416.6 | 372,205 | 153,353,192 | 412.01 | 412.0 | 411.6 | 412.0 | 400.6 | 416.6 | 372,205 | 412.01 | 2.28% |
| 2025-12-11 | 0 | 402.8 | 402.0 | 403.4 | 399.8 | 407.8 | 258,033 | 104,164,308 | 403.69 | 402.8 | 402.0 | 403.4 | 399.8 | 407.8 | 258,033 | 403.69 | 0.45% |
| 2025-12-10 | 0 | 401.0 | 400.8 | 401.0 | 390.6 | 402.8 | 288,249 | 115,129,213 | 399.41 | 401.0 | 400.8 | 401.0 | 390.6 | 402.8 | 288,249 | 399.41 | 1.11% |
| 2025-12-09 | 0 | 396.6 | 395.0 | 396.6 | 390.0 | 404.4 | 456,391 | 180,349,601 | 395.16 | 396.6 | 395.0 | 396.6 | 390.0 | 404.4 | 456,391 | 395.16 | -0.45% |
| 2025-12-08 | 0 | 398.4 | 398.2 | 398.4 | 396.4 | 415.4 | 507,531 | 203,695,803 | 401.35 | 398.4 | 398.2 | 398.4 | 396.4 | 415.4 | 507,531 | 401.35 | -3.02% |
| 2025-12-05 | 0 | 410.8 | 410.8 | 411.0 | 402.0 | 416.6 | 436,343 | 178,238,516 | 408.48 | 410.8 | 410.8 | 411.0 | 402.0 | 416.6 | 436,343 | 408.48 | -1.39% |
| 2025-12-04 | 0 | 416.6 | 416.2 | 416.6 | 405.6 | 423.8 | 440,281 | 182,593,849 | 414.72 | 416.6 | 416.2 | 416.6 | 405.6 | 423.8 | 440,281 | 414.72 | 1.96% |
| 2025-12-03 | 0 | 408.6 | 408.0 | 408.6 | 406.0 | 414.2 | 120,609 | 49,279,566 | 408.59 | 408.6 | 408.0 | 408.6 | 406.0 | 414.2 | 120,609 | 408.59 | -0.83% |
| 2025-12-02 | 0 | 412.0 | 411.0 | 412.4 | 409.6 | 418.6 | 128,423 | 53,123,070 | 413.66 | 412.0 | 411.0 | 412.4 | 409.6 | 418.6 | 128,423 | 413.66 | -1.01% |
| 2025-12-01 | 0 | 416.2 | 416.2 | 417.2 | 415.0 | 428.0 | 184,049 | 77,053,781 | 418.66 | 416.2 | 416.2 | 417.2 | 415.0 | 428.0 | 184,049 | 418.66 | -2.07% |
| 2025-11-28 | 0 | 425.0 | 423.6 | 425.0 | 412.4 | 428.0 | 434,236 | 183,633,521 | 422.89 | 425.0 | 423.6 | 425.0 | 412.4 | 428.0 | 434,236 | 422.89 | 2.91% |
| 2025-11-27 | 0 | 413.0 | 413.0 | 413.2 | 405.6 | 417.4 | 212,695 | 87,598,345 | 411.85 | 413.0 | 413.0 | 413.2 | 405.6 | 417.4 | 212,695 | 411.85 | 0.44% |
| 2025-11-26 | 0 | 411.2 | 409.2 | 411.2 | 403.0 | 411.8 | 135,853 | 55,593,671 | 409.22 | 411.2 | 409.2 | 411.2 | 403.0 | 411.8 | 135,853 | 409.22 | 1.28% |
| 2025-11-25 | 0 | 406.0 | 405.4 | 406.0 | 403.0 | 414.4 | 211,719 | 86,265,080 | 407.45 | 406.0 | 405.4 | 406.0 | 403.0 | 414.4 | 211,719 | 407.45 | -0.10% |
| 2025-11-24 | 0 | 406.4 | 406.4 | 407.2 | 395.2 | 411.6 | 177,255 | 71,703,635 | 404.52 | 406.4 | 406.4 | 407.2 | 395.2 | 411.6 | 177,255 | 404.52 | 2.16% |
| 2025-11-21 | 0 | 397.8 | 397.4 | 397.8 | 395.0 | 404.8 | 293,676 | 117,100,941 | 398.74 | 397.8 | 397.4 | 397.8 | 395.0 | 404.8 | 293,676 | 398.74 | -2.31% |
| 2025-11-20 | 0 | 407.2 | 404.0 | 408.0 | 402.6 | 416.8 | 220,304 | 89,474,890 | 406.14 | 407.2 | 404.0 | 408.0 | 402.6 | 416.8 | 220,304 | 406.14 | -1.26% |
| 2025-11-19 | 0 | 412.4 | 411.0 | 412.6 | 408.0 | 420.0 | 199,445 | 82,443,723 | 413.37 | 412.4 | 411.0 | 412.6 | 408.0 | 420.0 | 199,445 | 413.37 | 0.49% |
| 2025-11-18 | 0 | 410.4 | 410.0 | 411.4 | 405.0 | 412.0 | 162,673 | 66,425,667 | 408.34 | 410.4 | 410.0 | 411.4 | 405.0 | 412.0 | 162,673 | 408.34 | -0.39% |
| 2025-11-17 | 0 | 412.0 | 410.2 | 412.0 | 404.8 | 421.2 | 279,209 | 114,118,673 | 408.72 | 412.0 | 410.2 | 412.0 | 404.8 | 421.2 | 279,209 | 408.72 | -0.68% |
| 2025-11-14 | 0 | 414.8 | 414.4 | 415.0 | 410.0 | 433.4 | 313,960 | 132,543,167 | 422.17 | 414.8 | 414.4 | 415.0 | 410.0 | 433.4 | 313,960 | 422.17 | -0.72% |
| 2025-11-13 | 0 | 417.8 | 417.8 | 418.2 | 414.6 | 430.0 | 312,883 | 131,026,400 | 418.77 | 417.8 | 417.8 | 418.2 | 414.6 | 430.0 | 312,883 | 418.77 | -2.93% |
| 2025-11-12 | 0 | 430.4 | 430.4 | 431.0 | 415.2 | 438.0 | 779,098 | 336,639,898 | 432.09 | 430.4 | 430.4 | 431.0 | 415.2 | 438.0 | 779,098 | 432.09 | 3.21% |
| 2025-11-11 | 0 | 417.0 | 417.0 | 417.2 | 411.4 | 423.2 | 305,781 | 127,685,413 | 417.57 | 417.0 | 417.0 | 417.2 | 411.4 | 423.2 | 305,781 | 417.57 | -0.71% |
| 2025-11-10 | 0 | 420.0 | 420.0 | 420.4 | 386.0 | 423.2 | 902,999 | 370,809,648 | 410.64 | 420.0 | 420.0 | 420.4 | 386.0 | 423.2 | 902,999 | 410.64 | 8.98% |
| 2025-11-07 | 0 | 385.4 | 385.2 | 385.4 | 384.2 | 402.0 | 379,116 | 148,938,480 | 392.86 | 385.4 | 385.2 | 385.4 | 384.2 | 402.0 | 379,116 | 392.86 | -3.79% |
| 2025-11-06 | 0 | 400.6 | 400.6 | 401.6 | 395.8 | 402.0 | 212,093 | 84,642,045 | 399.08 | 400.6 | 400.6 | 401.6 | 395.8 | 402.0 | 212,093 | 399.08 | 0.00% |
| 2025-11-05 | 0 | 400.6 | 398.6 | 400.6 | 387.4 | 409.8 | 320,299 | 128,576,871 | 401.43 | 400.6 | 398.6 | 400.6 | 387.4 | 409.8 | 320,299 | 401.43 | 1.68% |
| 2025-11-04 | 0 | 394.0 | 394.0 | 394.4 | 392.8 | 412.0 | 266,798 | 106,623,620 | 399.64 | 394.0 | 394.0 | 394.4 | 392.8 | 412.0 | 266,798 | 399.64 | -1.99% |
| 2025-11-03 | 0 | 402.0 | 401.6 | 402.0 | 396.2 | 422.0 | 351,226 | 141,924,679 | 404.08 | 402.0 | 401.6 | 402.0 | 396.2 | 422.0 | 351,226 | 404.08 | -2.76% |
| 2025-10-31 | 0 | 413.4 | 413.4 | 415.2 | 408.2 | 422.4 | 542,803 | 224,817,536 | 414.18 | 413.4 | 413.4 | 415.2 | 408.2 | 422.4 | 542,803 | 414.18 | 0.58% |
| 2025-10-30 | 0 | 411.0 | 409.8 | 411.0 | 383.0 | 411.0 | 657,799 | 262,199,583 | 398.60 | 411.0 | 409.8 | 411.0 | 383.0 | 411.0 | 657,799 | 398.60 | 4.42% |
| 2025-10-28 | 0 | 393.6 | 392.6 | 393.6 | 391.6 | 401.8 | 329,963 | 130,479,975 | 395.44 | 393.6 | 392.6 | 393.6 | 391.6 | 401.8 | 329,963 | 395.44 | -1.45% |
| 2025-10-27 | 0 | 399.4 | 399.2 | 399.4 | 389.0 | 401.6 | 413,653 | 163,876,707 | 396.17 | 399.4 | 399.2 | 399.4 | 389.0 | 401.6 | 413,653 | 396.17 | 1.32% |
| 2025-10-24 | 0 | 394.2 | 394.2 | 395.2 | 391.0 | 404.8 | 548,110 | 217,069,924 | 396.03 | 394.2 | 394.2 | 395.2 | 391.0 | 404.8 | 548,110 | 396.03 | -1.45% |
| 2025-10-23 | 0 | 400.0 | 397.8 | 400.0 | 391.0 | 418.6 | 936,669 | 372,151,599 | 397.31 | 400.0 | 397.8 | 400.0 | 391.0 | 418.6 | 936,669 | 397.31 | -4.49% |
| 2025-10-22 | 0 | 418.8 | 416.2 | 418.8 | 407.0 | 424.2 | 545,003 | 227,277,457 | 417.02 | 418.8 | 416.2 | 418.8 | 407.0 | 424.2 | 545,003 | 417.02 | 2.30% |
| 2025-10-21 | 0 | 409.4 | 409.2 | 410.0 | 405.0 | 426.0 | 841,723 | 347,635,412 | 413.00 | 409.4 | 409.2 | 410.0 | 405.0 | 426.0 | 841,723 | 413.00 | -2.76% |
| 2025-10-20 | 0 | 421.0 | 420.8 | 421.0 | 411.2 | 441.6 | 786,188 | 330,461,934 | 420.33 | 421.0 | 420.8 | 421.0 | 411.2 | 441.6 | 786,188 | 420.33 | -1.82% |
| 2025-10-17 | 0 | 428.8 | 426.4 | 428.8 | 420.0 | 457.8 | 855,509 | 373,194,203 | 436.22 | 428.8 | 426.4 | 428.8 | 420.0 | 457.8 | 855,509 | 436.22 | -3.47% |
| 2025-10-16 | 0 | 444.2 | 444.2 | 444.4 | 440.6 | 465.8 | 1,318,618 | 597,013,594 | 452.76 | 444.2 | 444.2 | 444.4 | 440.6 | 465.8 | 1,318,618 | 452.76 | 0.05% |
| 2025-10-15 | 0 | 444.0 | 443.8 | 444.0 | 416.8 | 449.6 | 1,611,731 | 710,252,346 | 440.68 | 444.0 | 443.8 | 444.0 | 416.8 | 449.6 | 1,611,731 | 440.68 | 6.58% |
| 2025-10-14 | 0 | 416.6 | 416.4 | 416.6 | 413.0 | 439.4 | 1,003,974 | 425,634,361 | 423.95 | 416.6 | 416.4 | 416.6 | 413.0 | 439.4 | 1,003,974 | 423.95 | -3.56% |
| 2025-10-13 | 0 | 432.0 | 432.0 | 432.2 | 406.4 | 433.2 | 1,565,767 | 662,877,320 | 423.36 | 432.0 | 432.0 | 432.2 | 406.4 | 433.2 | 1,565,767 | 423.36 | 3.10% |
| 2025-10-10 | 0 | 419.0 | 418.8 | 419.0 | 396.2 | 433.6 | 2,207,460 | 931,074,735 | 421.79 | 419.0 | 418.8 | 419.0 | 396.2 | 433.6 | 2,207,460 | 421.79 | 4.44% |
| 2025-10-09 | 0 | 401.2 | 401.2 | 401.6 | 380.0 | 415.0 | 1,714,923 | 691,239,213 | 403.07 | 401.2 | 401.2 | 401.6 | 380.0 | 415.0 | 1,714,923 | 403.07 | 6.99% |
| 2025-10-08 | 0 | 375.0 | 374.6 | 375.6 | 371.6 | 377.4 | 100,018 | 37,436,152 | 374.29 | 375.0 | 374.6 | 375.6 | 371.6 | 377.4 | 100,018 | 374.29 | -0.27% |
| 2025-10-06 | 0 | 376.0 | 375.0 | 376.8 | 371.8 | 385.0 | 96,139 | 36,021,034 | 374.68 | 376.0 | 375.0 | 376.8 | 371.8 | 385.0 | 96,139 | 374.68 | -1.42% |
| 2025-10-03 | 0 | 381.4 | 381.4 | 381.8 | 378.0 | 392.0 | 187,517 | 71,342,643 | 380.46 | 381.4 | 381.4 | 381.8 | 378.0 | 392.0 | 187,517 | 380.46 | -2.70% |
| 2025-10-02 | 0 | 392.0 | 390.8 | 392.0 | 386.2 | 400.0 | 195,036 | 76,267,412 | 391.04 | 392.0 | 390.8 | 392.0 | 386.2 | 400.0 | 195,036 | 391.04 | 0.93% |
| 2025-09-30 | 0 | 388.4 | 388.0 | 388.4 | 381.2 | 389.8 | 388,659 | 149,383,495 | 384.36 | 388.4 | 388.0 | 388.4 | 381.2 | 389.8 | 388,659 | 384.36 | 0.36% |
| 2025-09-29 | 0 | 387.0 | 387.0 | 387.2 | 386.0 | 395.0 | 355,531 | 138,498,181 | 389.55 | 387.0 | 387.0 | 387.2 | 386.0 | 395.0 | 355,531 | 389.55 | -0.92% |
| 2025-09-26 | 0 | 390.6 | 390.6 | 390.8 | 390.2 | 401.6 | 270,397 | 106,641,440 | 394.39 | 390.6 | 390.6 | 390.8 | 390.2 | 401.6 | 270,397 | 394.39 | -0.76% |
| 2025-09-25 | 0 | 393.6 | 393.6 | 394.8 | 393.0 | 406.2 | 719,821 | 287,231,177 | 399.03 | 393.6 | 393.6 | 394.8 | 393.0 | 406.2 | 719,821 | 399.03 | -0.96% |
| 2025-09-24 | 0 | 397.4 | 397.2 | 397.4 | 391.2 | 409.0 | 736,313 | 291,294,837 | 395.61 | 397.4 | 397.2 | 397.4 | 391.2 | 409.0 | 736,313 | 395.61 | -3.07% |
| 2025-09-23 | 0 | 410.0 | 409.8 | 410.0 | 389.8 | 412.4 | 1,267,937 | 513,007,368 | 404.60 | 410.0 | 409.8 | 410.0 | 389.8 | 412.4 | 1,267,937 | 404.60 | 4.70% |
| 2025-09-22 | 0 | 391.6 | 391.4 | 391.6 | 389.4 | 398.0 | 388,608 | 152,625,405 | 392.75 | 391.6 | 391.4 | 391.6 | 389.4 | 398.0 | 388,608 | 392.75 | -0.86% |
| 2025-09-19 | 0 | 395.0 | 395.0 | 395.2 | 389.0 | 400.0 | 473,146 | 186,911,282 | 395.04 | 395.0 | 395.0 | 395.2 | 389.0 | 400.0 | 473,146 | 395.04 | -1.05% |
| 2025-09-18 | 0 | 399.2 | 399.2 | 399.4 | 393.4 | 400.2 | 436,732 | 173,147,307 | 396.46 | 399.2 | 399.2 | 399.4 | 393.4 | 400.2 | 436,732 | 396.46 | 0.00% |
| 2025-09-17 | 0 | 399.2 | 399.0 | 399.2 | 398.0 | 406.0 | 426,962 | 170,732,365 | 399.88 | 399.2 | 399.0 | 399.2 | 398.0 | 406.0 | 426,962 | 399.88 | 0.05% |
| 2025-09-16 | 0 | 399.0 | 399.0 | 399.2 | 397.8 | 415.0 | 519,855 | 209,614,662 | 403.22 | 399.0 | 399.0 | 399.2 | 397.8 | 415.0 | 519,855 | 403.22 | -1.48% |
| 2025-09-15 | 0 | 405.0 | 404.8 | 405.0 | 401.0 | 408.0 | 389,392 | 157,587,976 | 404.70 | 405.0 | 404.8 | 405.0 | 401.0 | 408.0 | 389,392 | 404.70 | -0.05% |
| 2025-09-12 | 0 | 405.2 | 405.0 | 405.2 | 399.8 | 411.0 | 503,869 | 204,766,366 | 406.39 | 405.2 | 405.0 | 405.2 | 399.8 | 411.0 | 503,869 | 406.39 | 0.75% |
| 2025-09-11 | 0 | 402.2 | 402.2 | 402.6 | 397.4 | 410.0 | 476,454 | 191,585,177 | 402.11 | 402.2 | 402.2 | 402.6 | 397.4 | 410.0 | 476,454 | 402.11 | -1.85% |
| 2025-09-10 | 0 | 409.8 | 409.8 | 410.0 | 405.0 | 412.0 | 436,510 | 178,310,863 | 408.49 | 409.8 | 409.8 | 410.0 | 405.0 | 412.0 | 436,510 | 408.49 | 0.49% |
| 2025-09-09 | 0 | 407.8 | 407.8 | 409.8 | 401.0 | 416.0 | 585,768 | 240,272,965 | 410.18 | 407.8 | 407.8 | 409.8 | 401.0 | 416.0 | 585,768 | 410.18 | 0.20% |
| 2025-09-08 | 0 | 407.0 | 406.4 | 407.2 | 400.2 | 410.0 | 438,613 | 177,859,515 | 405.50 | 407.0 | 406.4 | 407.2 | 400.2 | 410.0 | 438,613 | 405.50 | 1.75% |
| 2025-09-05 | 0 | 400.0 | 399.8 | 400.0 | 393.0 | 406.0 | 481,177 | 193,168,344 | 401.45 | 400.0 | 399.8 | 400.0 | 393.0 | 406.0 | 481,177 | 401.45 | -0.05% |
| 2025-09-04 | 0 | 400.2 | 399.2 | 400.2 | 396.0 | 410.0 | 515,154 | 206,156,285 | 400.18 | 400.2 | 399.2 | 400.2 | 396.0 | 410.0 | 515,154 | 400.18 | -2.15% |
| 2025-09-03 | 0 | 409.0 | 407.6 | 409.0 | 403.4 | 415.2 | 894,544 | 365,913,642 | 409.05 | 409.0 | 407.6 | 409.0 | 403.4 | 415.2 | 894,544 | 409.05 | 0.84% |
| 2025-09-02 | 0 | 405.6 | 405.6 | 405.8 | 402.8 | 414.6 | 607,776 | 246,772,337 | 406.03 | 405.6 | 405.6 | 405.8 | 402.8 | 414.6 | 607,776 | 406.03 | -1.27% |
| 2025-09-01 | 0 | 410.8 | 410.8 | 411.0 | 405.8 | 433.0 | 1,244,649 | 512,870,881 | 412.06 | 410.8 | 410.8 | 411.0 | 405.8 | 433.0 | 1,244,649 | 412.06 | -4.86% |
| 2025-08-29 | 0 | 431.8 | 431.6 | 431.8 | 430.4 | 444.8 | 478,162 | 208,973,415 | 437.03 | 431.8 | 431.6 | 431.8 | 430.4 | 444.8 | 478,162 | 437.03 | -0.74% |
| 2025-08-28 | 0 | 435.0 | 434.8 | 435.0 | 430.0 | 463.6 | 948,964 | 417,994,668 | 440.47 | 435.0 | 434.8 | 435.0 | 430.0 | 463.6 | 948,964 | 440.47 | -5.52% |
| 2025-08-27 | 0 | 460.4 | 460.4 | 460.8 | 456.2 | 499.6 | 1,462,820 | 696,875,637 | 476.39 | 460.4 | 460.4 | 460.8 | 456.2 | 499.6 | 1,462,820 | 476.39 | -5.27% |
| 2025-08-26 | 0 | 486.0 | 486.0 | 486.2 | 470.0 | 488.0 | 413,606 | 199,561,198 | 482.49 | 486.0 | 486.0 | 486.2 | 470.0 | 488.0 | 413,606 | 482.49 | 1.72% |
| 2025-08-25 | 0 | 477.8 | 477.6 | 478.6 | 465.0 | 480.0 | 393,500 | 186,382,614 | 473.65 | 477.8 | 477.6 | 478.6 | 465.0 | 480.0 | 393,500 | 473.65 | 0.08% |
| 2025-08-22 | 0 | 477.4 | 477.4 | 477.6 | 465.0 | 479.0 | 396,387 | 187,243,339 | 472.38 | 477.4 | 477.4 | 477.6 | 465.0 | 479.0 | 396,387 | 472.38 | 2.67% |
| 2025-08-21 | 0 | 465.0 | 465.0 | 466.8 | 463.6 | 478.6 | 410,941 | 192,307,475 | 467.97 | 465.0 | 465.0 | 466.8 | 463.6 | 478.6 | 410,941 | 467.97 | -1.90% |
| 2025-08-20 | 0 | 474.0 | 473.8 | 474.0 | 444.6 | 478.0 | 962,067 | 449,212,148 | 466.92 | 474.0 | 473.8 | 474.0 | 444.6 | 478.0 | 962,067 | 466.92 | 5.33% |
| 2025-08-19 | 0 | 450.0 | 449.0 | 450.0 | 447.2 | 455.0 | 228,954 | 102,956,886 | 449.68 | 450.0 | 449.0 | 450.0 | 447.2 | 455.0 | 228,954 | 449.68 | -1.10% |
| 2025-08-18 | 0 | 455.0 | 454.6 | 455.0 | 442.4 | 457.0 | 412,019 | 186,808,961 | 453.40 | 455.0 | 454.6 | 455.0 | 442.4 | 457.0 | 412,019 | 453.40 | 1.79% |
| 2025-08-15 | 0 | 447.0 | 446.0 | 447.0 | 441.2 | 451.2 | 312,290 | 138,702,401 | 444.15 | 447.0 | 446.0 | 447.0 | 441.2 | 451.2 | 312,290 | 444.15 | -0.31% |
| 2025-08-14 | 0 | 448.4 | 448.2 | 448.4 | 447.2 | 455.0 | 250,387 | 112,590,111 | 449.66 | 448.4 | 448.2 | 448.4 | 447.2 | 455.0 | 250,387 | 449.66 | -0.04% |
| 2025-08-13 | 0 | 448.6 | 448.4 | 448.6 | 446.0 | 455.0 | 321,778 | 145,106,432 | 450.95 | 448.6 | 448.4 | 448.6 | 446.0 | 455.0 | 321,778 | 450.95 | 1.04% |
| 2025-08-12 | 0 | 444.0 | 444.0 | 444.6 | 441.6 | 454.2 | 533,470 | 237,076,399 | 444.40 | 444.0 | 444.0 | 444.6 | 441.6 | 454.2 | 533,470 | 444.40 | -2.42% |
| 2025-08-11 | 0 | 455.0 | 455.0 | 455.2 | 455.0 | 471.6 | 331,020 | 152,116,046 | 459.54 | 455.0 | 455.0 | 455.2 | 455.0 | 471.6 | 331,020 | 459.54 | -2.94% |
| 2025-08-08 | 0 | 468.8 | 468.6 | 469.4 | 463.8 | 483.0 | 558,411 | 261,373,673 | 468.07 | 468.8 | 468.6 | 469.4 | 463.8 | 483.0 | 558,411 | 468.07 | -2.94% |
| 2025-08-07 | 0 | 483.0 | 483.0 | 486.0 | 482.2 | 502.5 | 385,181 | 189,549,642 | 492.11 | 483.0 | 483.0 | 486.0 | 482.2 | 502.5 | 385,181 | 492.11 | -1.63% |
| 2025-08-06 | 0 | 491.0 | 489.6 | 491.0 | 471.8 | 494.4 | 554,734 | 270,724,780 | 488.03 | 491.0 | 489.6 | 491.0 | 471.8 | 494.4 | 554,734 | 488.03 | 3.94% |
| 2025-08-05 | 0 | 472.4 | 472.4 | 473.6 | 467.0 | 475.0 | 208,361 | 98,306,273 | 471.81 | 472.4 | 472.4 | 473.6 | 467.0 | 475.0 | 208,361 | 471.81 | 1.37% |
| 2025-08-04 | 0 | 466.0 | 466.0 | 466.2 | 451.0 | 470.0 | 309,599 | 143,244,115 | 462.68 | 466.0 | 466.0 | 466.2 | 451.0 | 470.0 | 309,599 | 462.68 | 0.65% |
| 2025-08-01 | 0 | 463.0 | 463.0 | 464.0 | 460.6 | 474.0 | 148,105 | 69,101,668 | 466.57 | 463.0 | 463.0 | 464.0 | 460.6 | 474.0 | 148,105 | 466.57 | -1.49% |
| 2025-07-31 | 0 | 470.0 | 470.0 | 470.4 | 460.0 | 473.8 | 274,695 | 127,720,064 | 464.95 | 470.0 | 470.0 | 470.4 | 460.0 | 473.8 | 274,695 | 464.95 | 0.56% |
| 2025-07-30 | 0 | 467.4 | 467.2 | 467.4 | 467.0 | 489.4 | 306,329 | 145,670,900 | 475.54 | 467.4 | 467.2 | 467.4 | 467.0 | 489.4 | 306,329 | 475.54 | -3.31% |
| 2025-07-29 | 0 | 483.4 | 483.2 | 483.8 | 457.0 | 483.8 | 552,751 | 260,431,609 | 471.16 | 483.4 | 483.2 | 483.8 | 457.0 | 483.8 | 552,751 | 471.16 | 4.59% |
| 2025-07-28 | 0 | 462.2 | 462.2 | 463.0 | 461.0 | 487.4 | 625,322 | 294,610,061 | 471.13 | 462.2 | 462.2 | 463.0 | 461.0 | 487.4 | 625,322 | 471.13 | -4.98% |
| 2025-07-25 | 0 | 486.4 | 486.4 | 488.0 | 486.2 | 497.8 | 248,299 | 121,537,580 | 489.48 | 486.4 | 486.4 | 488.0 | 486.2 | 497.8 | 248,299 | 489.48 | -2.29% |
| 2025-07-24 | 0 | 497.8 | 497.6 | 497.8 | 488.0 | 498.4 | 303,075 | 149,344,933 | 492.77 | 497.8 | 497.6 | 497.8 | 488.0 | 498.4 | 303,075 | 492.77 | 0.53% |
| 2025-07-23 | 0 | 495.2 | 495.2 | 495.6 | 495.0 | 517.0 | 350,114 | 174,727,945 | 499.06 | 495.2 | 495.2 | 495.6 | 495.0 | 517.0 | 350,114 | 499.06 | -2.52% |
| 2025-07-22 | 0 | 508.0 | 507.5 | 508.0 | 495.6 | 508.0 | 351,534 | 176,798,481 | 502.93 | 508.0 | 507.5 | 508.0 | 495.6 | 508.0 | 351,534 | 502.93 | 2.71% |
| 2025-07-21 | 0 | 494.6 | 494.0 | 494.6 | 489.4 | 498.8 | 312,153 | 154,118,862 | 493.73 | 494.6 | 494.0 | 494.6 | 489.4 | 498.8 | 312,153 | 493.73 | -0.24% |
| 2025-07-18 | 0 | 495.8 | 495.8 | 496.0 | 493.0 | 502.5 | 239,535 | 119,236,799 | 497.78 | 495.8 | 495.8 | 496.0 | 493.0 | 502.5 | 239,535 | 497.78 | -1.33% |
| 2025-07-17 | 0 | 502.5 | 501.5 | 502.5 | 479.8 | 504.5 | 814,892 | 400,477,319 | 491.45 | 502.5 | 501.5 | 502.5 | 479.8 | 504.5 | 814,892 | 491.45 | -0.59% |
| 2025-07-16 | 0 | 505.5 | 505.5 | 506.5 | 501.0 | 516.0 | 307,418 | 155,810,052 | 506.83 | 505.5 | 505.5 | 506.5 | 501.0 | 516.0 | 307,418 | 506.83 | -0.88% |
| 2025-07-15 | 0 | 510.0 | 510.0 | 513.0 | 507.5 | 518.0 | 287,450 | 146,967,652 | 511.28 | 510.0 | 510.0 | 513.0 | 507.5 | 518.0 | 287,450 | 511.28 | 0.20% |
| 2025-07-14 | 0 | 509.0 | 509.0 | 510.0 | 507.5 | 519.5 | 337,644 | 172,591,240 | 511.16 | 509.0 | 509.0 | 510.0 | 507.5 | 519.5 | 337,644 | 511.16 | -1.07% |
| 2025-07-11 | 0 | 514.5 | 514.5 | 515.0 | 513.0 | 532.0 | 433,611 | 224,561,099 | 517.89 | 514.5 | 514.5 | 515.0 | 513.0 | 532.0 | 433,611 | 517.89 | -2.00% |
| 2025-07-10 | 0 | 525.0 | 525.0 | 525.5 | 522.5 | 540.5 | 380,804 | 201,698,773 | 529.67 | 525.0 | 525.0 | 525.5 | 522.5 | 540.5 | 380,804 | 529.67 | -3.31% |
| 2025-07-09 | 0 | 543.0 | 542.5 | 543.0 | 532.0 | 543.5 | 258,989 | 139,530,917 | 538.75 | 543.0 | 542.5 | 543.0 | 532.0 | 543.5 | 258,989 | 538.75 | 0.74% |
| 2025-07-08 | 0 | 539.0 | 537.5 | 539.0 | 535.0 | 553.0 | 518,696 | 280,645,584 | 541.06 | 539.0 | 537.5 | 539.0 | 535.0 | 553.0 | 518,696 | 541.06 | -0.83% |
| 2025-07-07 | 0 | 543.5 | 543.0 | 543.5 | 525.5 | 550.0 | 1,159,787 | 625,873,374 | 539.65 | 543.5 | 543.0 | 543.5 | 525.5 | 550.0 | 1,159,787 | 539.65 | 5.74% |
| 2025-07-04 | 0 | 514.0 | 514.0 | 515.0 | 510.5 | 526.0 | 356,179 | 183,593,088 | 515.45 | 514.0 | 514.0 | 515.0 | 510.5 | 526.0 | 356,179 | 515.45 | -0.19% |
| 2025-07-03 | 0 | 515.0 | 515.0 | 516.0 | 508.5 | 537.5 | 638,192 | 330,326,956 | 517.60 | 515.0 | 515.0 | 516.0 | 508.5 | 537.5 | 638,192 | 517.60 | -3.38% |
| 2025-07-02 | 0 | 533.0 | 533.0 | 533.5 | 517.5 | 540.0 | 762,750 | 405,820,406 | 532.05 | 533.0 | 533.0 | 533.5 | 517.5 | 540.0 | 762,750 | 532.05 | 3.70% |
| 2025-06-30 | 0 | 514.0 | 514.0 | 515.0 | 506.5 | 527.0 | 543,447 | 281,526,402 | 518.04 | 514.0 | 514.0 | 515.0 | 506.5 | 527.0 | 543,447 | 518.04 | 1.28% |
| 2025-06-27 | 0 | 507.5 | 507.5 | 508.0 | 506.0 | 522.0 | 277,725 | 141,679,342 | 510.14 | 507.5 | 507.5 | 508.0 | 506.0 | 522.0 | 277,725 | 510.14 | -0.88% |
| 2025-06-26 | 0 | 512.0 | 511.5 | 512.0 | 508.0 | 526.0 | 405,597 | 207,038,095 | 510.45 | 512.0 | 511.5 | 512.0 | 508.0 | 526.0 | 405,597 | 510.45 | -2.66% |
| 2025-06-25 | 0 | 526.0 | 525.5 | 526.0 | 523.5 | 539.5 | 292,088 | 154,612,350 | 529.33 | 526.0 | 525.5 | 526.0 | 523.5 | 539.5 | 292,088 | 529.33 | -1.31% |
| 2025-06-24 | 0 | 533.0 | 532.5 | 533.0 | 523.5 | 541.0 | 417,485 | 222,413,171 | 532.75 | 533.0 | 532.5 | 533.0 | 523.5 | 541.0 | 417,485 | 532.75 | 0.28% |
| 2025-06-23 | 0 | 531.5 | 531.5 | 532.0 | 496.8 | 535.0 | 563,340 | 296,272,643 | 525.92 | 531.5 | 531.5 | 532.0 | 496.8 | 535.0 | 563,340 | 525.92 | 3.40% |
| 2025-06-20 | 0 | 514.0 | 512.0 | 514.0 | 486.8 | 517.5 | 622,229 | 316,086,209 | 507.99 | 514.0 | 512.0 | 514.0 | 486.8 | 517.5 | 622,229 | 507.99 | 4.09% |
| 2025-06-19 | 0 | 493.8 | 493.2 | 493.8 | 490.0 | 517.5 | 665,059 | 330,798,945 | 497.40 | 493.8 | 493.2 | 493.8 | 490.0 | 517.5 | 665,059 | 497.40 | -3.55% |
| 2025-06-18 | 0 | 512.0 | 512.0 | 513.0 | 507.0 | 530.5 | 525,439 | 270,653,151 | 515.10 | 512.0 | 512.0 | 513.0 | 507.0 | 530.5 | 525,439 | 515.10 | -2.20% |
| 2025-06-17 | 0 | 523.5 | 523.0 | 524.5 | 522.0 | 555.5 | 1,029,258 | 547,732,684 | 532.16 | 523.5 | 523.0 | 524.5 | 522.0 | 555.5 | 1,029,258 | 532.16 | -5.85% |
| 2025-06-16 | 0 | 556.0 | 555.5 | 556.0 | 542.0 | 568.0 | 664,968 | 370,220,561 | 556.75 | 556.0 | 555.5 | 556.0 | 542.0 | 568.0 | 664,968 | 556.75 | 1.18% |
| 2025-06-13 | 0 | 549.5 | 549.0 | 549.5 | 527.0 | 555.0 | 874,948 | 475,196,540 | 543.11 | 549.5 | 549.0 | 549.5 | 527.0 | 555.0 | 874,948 | 543.11 | 3.10% |
| 2025-06-12 | 0 | 533.0 | 533.0 | 534.0 | 532.0 | 553.0 | 765,545 | 413,386,280 | 539.99 | 533.0 | 533.0 | 534.0 | 532.0 | 553.0 | 765,545 | 539.99 | -0.19% |
| 2025-06-11 | 0 | 534.0 | 533.5 | 534.0 | 524.0 | 552.0 | 1,287,928 | 690,313,793 | 535.99 | 534.0 | 533.5 | 534.0 | 524.0 | 552.0 | 1,287,928 | 535.99 | 0.66% |
| 2025-06-10 | 0 | 530.5 | 530.0 | 532.0 | 524.0 | 564.0 | 1,259,250 | 676,912,487 | 537.55 | 530.5 | 530.0 | 532.0 | 524.0 | 564.0 | 1,259,250 | 537.55 | -6.19% |
| 2025-06-09 | 0 | 565.5 | 565.5 | 566.5 | 540.5 | 587.0 | 1,655,527 | 945,045,066 | 570.84 | 565.5 | 565.5 | 566.5 | 540.5 | 587.0 | 1,655,527 | 570.84 | 5.41% |
| 2025-06-06 | 0 | 536.5 | 536.5 | 537.0 | 523.5 | 576.5 | 1,023,914 | 550,619,683 | 537.76 | 536.5 | 536.5 | 537.0 | 523.5 | 576.5 | 1,023,914 | 537.76 | -5.55% |
| 2025-06-05 | 0 | 568.0 | 568.0 | 570.5 | 562.5 | 618.5 | 899,769 | 520,981,186 | 579.02 | 568.0 | 568.0 | 570.5 | 562.5 | 618.5 | 899,769 | 579.02 | -7.72% |
| 2025-06-04 | 0 | 615.5 | 615.0 | 616.0 | 587.0 | 618.0 | 404,418 | 246,935,611 | 610.60 | 615.5 | 615.0 | 616.0 | 587.0 | 618.0 | 404,418 | 610.60 | 5.03% |
| 2025-06-03 | 0 | 586.0 | 586.0 | 587.0 | 575.0 | 593.0 | 215,823 | 126,169,370 | 584.60 | 586.0 | 586.0 | 587.0 | 575.0 | 593.0 | 215,823 | 584.60 | 0.26% |
| 2025-06-02 | 0 | 584.5 | 584.0 | 584.5 | 546.0 | 585.0 | 476,025 | 274,094,899 | 575.80 | 584.5 | 584.0 | 584.5 | 546.0 | 585.0 | 476,025 | 575.80 | 7.54% |
| 2025-05-30 | 0 | 543.5 | 543.5 | 545.0 | 535.5 | 570.0 | 499,618 | 275,151,064 | 550.72 | 543.5 | 543.5 | 545.0 | 535.5 | 570.0 | 499,618 | 550.72 | 0.37% |
| 2025-05-29 | 0 | 541.5 | 541.5 | 542.0 | 539.0 | 558.5 | 308,025 | 169,124,255 | 549.06 | 541.5 | 541.5 | 542.0 | 539.0 | 558.5 | 308,025 | 549.06 | -1.01% |
| 2025-05-28 | 0 | 547.0 | 546.5 | 547.0 | 542.0 | 577.5 | 355,786 | 196,474,055 | 552.23 | 547.0 | 546.5 | 547.0 | 542.0 | 577.5 | 355,786 | 552.23 | -5.53% |
| 2025-05-27 | 0 | 579.0 | 574.0 | 579.0 | 526.0 | 579.0 | 504,967 | 285,214,354 | 564.82 | 579.0 | 574.0 | 579.0 | 526.0 | 579.0 | 504,967 | 564.82 | 9.97% |
| 2025-05-26 | 0 | 526.5 | 525.0 | 526.5 | 513.0 | 539.5 | 202,811 | 105,285,564 | 519.13 | 526.5 | 525.0 | 526.5 | 513.0 | 539.5 | 202,811 | 519.13 | -0.28% |
| 2025-05-23 | 0 | 528.0 | 526.5 | 528.0 | 522.0 | 550.0 | 317,732 | 169,215,021 | 532.57 | 528.0 | 526.5 | 528.0 | 522.0 | 550.0 | 317,732 | 532.57 | -1.40% |
| 2025-05-22 | 0 | 535.5 | 535.5 | 536.0 | 532.0 | 563.0 | 439,056 | 241,570,685 | 550.20 | 535.5 | 535.5 | 536.0 | 532.0 | 563.0 | 439,056 | 550.20 | -0.46% |
| 2025-05-21 | 0 | 538.0 | 538.0 | 538.5 | 525.5 | 544.5 | 216,202 | 115,764,014 | 535.44 | 538.0 | 538.0 | 538.5 | 525.5 | 544.5 | 216,202 | 535.44 | -0.09% |
| 2025-05-20 | 0 | 538.5 | 538.5 | 539.0 | 506.5 | 539.0 | 424,949 | 223,788,740 | 526.62 | 538.5 | 538.5 | 539.0 | 506.5 | 539.0 | 424,949 | 526.62 | 4.46% |
| 2025-05-19 | 0 | 515.5 | 514.5 | 515.5 | 475.0 | 519.5 | 867,306 | 437,430,622 | 504.36 | 515.5 | 514.5 | 515.5 | 475.0 | 519.5 | 867,306 | 504.36 | 8.53% |
| 2025-05-16 | 0 | 475.0 | 474.6 | 475.0 | 448.0 | 476.8 | 466,476 | 218,338,356 | 468.06 | 475.0 | 474.6 | 475.0 | 448.0 | 476.8 | 466,476 | 468.06 | 6.26% |
| 2025-05-15 | 0 | 447.0 | 447.0 | 447.4 | 437.0 | 458.0 | 532,181 | 237,056,190 | 445.44 | 447.0 | 447.0 | 447.4 | 437.0 | 458.0 | 532,181 | 445.44 | -2.36% |
| 2025-05-14 | 0 | 457.8 | 457.6 | 457.8 | 451.0 | 470.2 | 348,230 | 159,540,293 | 458.15 | 457.8 | 457.6 | 457.8 | 451.0 | 470.2 | 348,230 | 458.15 | -0.43% |
| 2025-05-13 | 0 | 459.8 | 459.0 | 460.0 | 440.4 | 466.2 | 512,394 | 233,922,290 | 456.53 | 459.8 | 459.0 | 460.0 | 440.4 | 466.2 | 512,394 | 456.53 | 2.09% |
| 2025-05-12 | 0 | 450.4 | 450.4 | 450.6 | 450.0 | 490.0 | 649,502 | 298,051,712 | 458.89 | 450.4 | 450.4 | 450.6 | 450.0 | 490.0 | 649,502 | 458.89 | -6.52% |
| 2025-05-09 | 0 | 481.8 | 481.0 | 481.8 | 477.0 | 490.0 | 250,207 | 120,607,313 | 482.03 | 481.8 | 481.0 | 481.8 | 477.0 | 490.0 | 250,207 | 482.03 | 1.05% |
| 2025-05-08 | 0 | 476.8 | 476.8 | 479.0 | 473.0 | 513.0 | 530,249 | 256,141,445 | 483.06 | 476.8 | 476.8 | 479.0 | 473.0 | 513.0 | 530,249 | 483.06 | -5.77% |
| 2025-05-07 | 0 | 506.0 | 505.0 | 506.0 | 490.0 | 523.0 | 316,519 | 158,358,117 | 500.31 | 506.0 | 505.0 | 506.0 | 490.0 | 523.0 | 316,519 | 500.31 | -0.88% |
| 2025-05-06 | 0 | 510.5 | 508.5 | 510.5 | 494.2 | 513.5 | 229,427 | 116,091,590 | 506.01 | 510.5 | 508.5 | 510.5 | 494.2 | 513.5 | 229,427 | 506.01 | 3.38% |
| 2025-05-02 | 0 | 493.8 | 493.8 | 494.8 | 480.0 | 507.0 | 265,600 | 131,355,592 | 494.56 | 493.8 | 493.8 | 494.8 | 480.0 | 507.0 | 265,600 | 494.56 | 1.19% |
| 2025-04-30 | 0 | 488.0 | 488.0 | 490.0 | 486.0 | 519.0 | 269,778 | 134,687,301 | 499.25 | 488.0 | 488.0 | 490.0 | 486.0 | 519.0 | 269,778 | 499.25 | -3.08% |
| 2025-04-29 | 0 | 503.5 | 503.5 | 505.0 | 480.2 | 533.0 | 483,190 | 246,504,168 | 510.16 | 503.5 | 503.5 | 505.0 | 480.2 | 533.0 | 483,190 | 510.16 | 3.18% |
| 2025-04-28 | 0 | 488.0 | 486.8 | 488.0 | 464.8 | 493.0 | 289,780 | 140,433,365 | 484.62 | 488.0 | 486.8 | 488.0 | 464.8 | 493.0 | 289,780 | 484.62 | 4.10% |
| 2025-04-25 | 0 | 468.8 | 468.6 | 470.0 | 461.6 | 495.0 | 257,394 | 121,944,200 | 473.76 | 468.8 | 468.6 | 470.0 | 461.6 | 495.0 | 257,394 | 473.76 | -1.31% |
| 2025-04-24 | 0 | 475.0 | 475.0 | 476.0 | 460.0 | 506.5 | 571,558 | 272,377,770 | 476.55 | 475.0 | 475.0 | 476.0 | 460.0 | 506.5 | 571,558 | 476.55 | -5.28% |
| 2025-04-23 | 0 | 501.5 | 500.5 | 502.0 | 477.4 | 519.5 | 593,939 | 297,206,486 | 500.40 | 501.5 | 500.5 | 502.0 | 477.4 | 519.5 | 593,939 | 500.40 | 6.57% |
| 2025-04-22 | 0 | 470.6 | 470.6 | 473.0 | 452.4 | 475.0 | 382,788 | 178,576,232 | 466.51 | 470.6 | 470.6 | 473.0 | 452.4 | 475.0 | 382,788 | 466.51 | 0.86% |
| 2025-04-17 | 0 | 466.6 | 466.4 | 467.4 | 440.0 | 478.0 | 714,494 | 332,414,333 | 465.24 | 466.6 | 466.4 | 467.4 | 440.0 | 478.0 | 714,494 | 465.24 | 6.14% |
| 2025-04-16 | 0 | 439.6 | 439.6 | 440.0 | 425.6 | 449.8 | 414,786 | 181,243,953 | 436.96 | 439.6 | 439.6 | 440.0 | 425.6 | 449.8 | 414,786 | 436.96 | -1.79% |
| 2025-04-15 | 0 | 447.6 | 447.0 | 447.6 | 435.4 | 449.0 | 317,012 | 140,451,926 | 443.05 | 447.6 | 447.0 | 447.6 | 435.4 | 449.0 | 317,012 | 443.05 | 2.90% |
| 2025-04-14 | 0 | 435.0 | 433.8 | 435.0 | 421.0 | 442.4 | 415,423 | 180,345,019 | 434.12 | 435.0 | 433.8 | 435.0 | 421.0 | 442.4 | 415,423 | 434.12 | 3.82% |
| 2025-04-11 | 0 | 419.0 | 418.8 | 419.0 | 405.0 | 425.2 | 397,155 | 166,086,120 | 418.19 | 419.0 | 418.8 | 419.0 | 405.0 | 425.2 | 397,155 | 418.19 | 1.65% |
| 2025-04-10 | 0 | 412.2 | 411.8 | 412.2 | 402.8 | 432.0 | 520,819 | 216,644,935 | 415.97 | 412.2 | 411.8 | 412.2 | 402.8 | 432.0 | 520,819 | 415.97 | 1.98% |
| 2025-04-09 | 0 | 404.2 | 404.2 | 405.0 | 362.0 | 413.0 | 730,612 | 289,688,263 | 396.50 | 404.2 | 404.2 | 405.0 | 362.0 | 413.0 | 730,612 | 396.50 | 6.54% |
| 2025-04-08 | 0 | 379.4 | 375.4 | 379.4 | 361.2 | 384.0 | 709,054 | 265,677,850 | 374.69 | 379.4 | 375.4 | 379.4 | 361.2 | 384.0 | 709,054 | 374.69 | 7.97% |
| 2025-04-07 | 0 | 351.4 | 351.4 | 351.8 | 333.0 | 390.0 | 1,096,795 | 400,365,588 | 365.03 | 351.4 | 351.4 | 351.8 | 333.0 | 390.0 | 1,096,795 | 365.03 | -13.11% |
| 2025-04-03 | 0 | 404.4 | 404.4 | 404.8 | 395.8 | 415.0 | 268,194 | 108,782,526 | 405.61 | 404.4 | 404.4 | 404.8 | 395.8 | 415.0 | 268,194 | 405.61 | -1.70% |
| 2025-04-02 | 0 | 411.4 | 411.4 | 411.8 | 409.0 | 442.0 | 553,773 | 233,703,395 | 422.02 | 411.4 | 411.4 | 411.8 | 409.0 | 442.0 | 553,773 | 422.02 | -2.05% |
| 2025-04-01 | 0 | 420.0 | 420.0 | 420.2 | 404.8 | 443.8 | 654,020 | 278,078,742 | 425.18 | 420.0 | 420.0 | 420.2 | 404.8 | 443.8 | 654,020 | 425.18 | -0.28% |
| 2025-03-31 | 0 | 421.2 | 421.2 | 422.4 | 415.6 | 441.0 | 279,025 | 118,772,811 | 425.67 | 421.2 | 421.2 | 422.4 | 415.6 | 441.0 | 279,025 | 425.67 | -2.50% |
| 2025-03-28 | 0 | 432.0 | 428.0 | 432.0 | 412.6 | 435.0 | 363,779 | 154,162,484 | 423.78 | 432.0 | 428.0 | 432.0 | 412.6 | 435.0 | 363,779 | 423.78 | 0.23% |
| 2025-03-27 | 0 | 431.0 | 430.2 | 431.0 | 395.2 | 437.4 | 1,081,838 | 456,880,498 | 422.32 | 431.0 | 430.2 | 431.0 | 395.2 | 437.4 | 1,081,838 | 422.32 | 5.02% |
| 2025-03-26 | 0 | 410.4 | 410.0 | 410.4 | 390.2 | 414.0 | 546,932 | 220,730,543 | 403.58 | 410.4 | 410.0 | 410.4 | 390.2 | 414.0 | 546,932 | 403.58 | 4.96% |
| 2025-03-25 | 0 | 391.0 | 391.0 | 393.8 | 375.8 | 397.8 | 540,785 | 209,245,502 | 386.93 | 391.0 | 391.0 | 393.8 | 375.8 | 397.8 | 540,785 | 386.93 | -2.25% |
| 2025-03-24 | 0 | 400.0 | 399.8 | 400.0 | 372.6 | 406.6 | 766,027 | 295,719,284 | 386.04 | 400.0 | 399.8 | 400.0 | 372.6 | 406.6 | 766,027 | 386.04 | 3.09% |
| 2025-03-21 | 0 | 388.0 | 388.0 | 388.8 | 386.8 | 443.0 | 1,178,038 | 474,115,486 | 402.46 | 388.0 | 388.0 | 388.8 | 386.8 | 443.0 | 1,178,038 | 402.46 | -12.26% |
| 2025-03-20 | 0 | 442.2 | 440.8 | 442.2 | 430.0 | 469.2 | 700,767 | 311,312,484 | 444.25 | 442.2 | 440.8 | 442.2 | 430.0 | 469.2 | 700,767 | 444.25 | -4.90% |
| 2025-03-19 | 0 | 465.0 | 465.0 | 465.2 | 445.4 | 471.8 | 614,607 | 285,057,096 | 463.80 | 465.0 | 465.0 | 465.2 | 445.4 | 471.8 | 614,607 | 463.80 | 5.30% |
| 2025-03-18 | 0 | 441.6 | 441.6 | 441.8 | 415.0 | 446.0 | 930,491 | 404,964,689 | 435.22 | 441.6 | 441.6 | 441.8 | 415.0 | 446.0 | 930,491 | 435.22 | 6.41% |
| 2025-03-17 | 0 | 415.0 | 415.0 | 415.8 | 394.0 | 420.0 | 716,312 | 292,895,747 | 408.89 | 415.0 | 415.0 | 415.8 | 394.0 | 420.0 | 716,312 | 408.89 | 2.22% |
| 2025-03-14 | 0 | 406.0 | 406.0 | 406.2 | 386.2 | 412.0 | 827,586 | 330,654,497 | 399.54 | 406.0 | 406.0 | 406.2 | 386.2 | 412.0 | 827,586 | 399.54 | 3.84% |
| 2025-03-13 | 0 | 391.0 | 391.0 | 394.0 | 373.2 | 413.6 | 1,121,323 | 442,567,134 | 394.68 | 391.0 | 391.0 | 394.0 | 373.2 | 413.6 | 1,121,323 | 394.68 | -1.46% |
| 2025-03-12 | 0 | 396.8 | 393.0 | 396.8 | 388.0 | 448.0 | 1,911,902 | 779,461,728 | 407.69 | 396.8 | 393.0 | 396.8 | 388.0 | 448.0 | 1,911,902 | 407.69 | -5.66% |
| 2025-03-11 | 0 | 420.6 | 420.6 | 422.0 | 362.8 | 434.2 | 2,393,574 | 967,170,599 | 404.07 | 420.6 | 420.6 | 422.0 | 362.8 | 434.2 | 2,393,574 | 404.07 | 6.91% |
| 2025-03-10 | 0 | 393.4 | 393.2 | 393.8 | 361.4 | 394.0 | 1,720,841 | 652,367,894 | 379.10 | 393.4 | 393.2 | 393.8 | 361.4 | 394.0 | 1,720,841 | 379.10 | 10.82% |
| 2025-03-07 | 0 | 355.0 | 355.0 | 355.2 | 344.0 | 389.0 | 2,212,389 | 812,140,446 | 367.09 | 355.0 | 355.0 | 355.2 | 344.0 | 389.0 | 2,212,389 | 367.09 | 3.98% |
| 2025-03-06 | 0 | 341.4 | 341.4 | 342.0 | 298.2 | 357.8 | 1,762,593 | 588,823,076 | 334.07 | 341.4 | 341.4 | 342.0 | 298.2 | 357.8 | 1,762,593 | 334.07 | 14.95% |
| 2025-03-05 | 0 | 297.0 | 296.2 | 297.0 | 283.2 | 301.6 | 1,227,467 | 357,032,523 | 290.87 | 297.0 | 296.2 | 297.0 | 283.2 | 301.6 | 1,227,467 | 290.87 | 2.56% |
| 2025-03-04 | 0 | 289.6 | 289.0 | 289.6 | 278.4 | 312.0 | 2,667,116 | 785,638,340 | 294.56 | 289.6 | 289.0 | 289.6 | 278.4 | 312.0 | 2,667,116 | 294.56 | -0.14% |
| 2025-03-03 | 0 | 290.0 | 289.8 | 290.0 | 256.0 | 298.0 | 16,058,876 | 4,333,988,608 | 269.88 | 290.0 | 289.8 | 290.0 | 256.0 | 298.0 | 16,058,876 | 269.88 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy