PRN
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Industrials Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:01:15 AM EDT
201.17USD-0.405%(-0.82)11,709
195.14Bid202.35Ask7.21SpreadPRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 200.89 | 201.17 | 200.71 | 201.17 | -0.405% | 11,709 | 0.000% |
| 2026-10-02 | 202.99 | 203.00 | 201.85 | 201.99 | +0.701% | 49,597 | -0.405% |
| 2026-10-01 | 198.18 | 201.02 | 197.38 | 200.58 | +1.386% | 15,821 | +0.293% |
| 2026-09-30 | 199.64 | 199.64 | 197.14 | 197.84 | -1.105% | 27,254 | +1.683% |
| 2026-09-29 | 200.92 | 202.72 | 198.25 | 200.05 | +0.359% | 17,718 | +0.560% |
| 2026-09-28 | 199.51 | 200.32 | 197.18 | 199.33 | -1.005% | 15,528 | +0.921% |
| 2026-09-25 | 201.54 | 202.66 | 200.10 | 201.36 | +0.926% | 24,759 | -0.093% |
| 2026-09-24 | 197.78 | 200.32 | 197.11 | 199.51 | -0.432% | 16,064 | +0.832% |
| 2026-09-23 | 199.83 | 201.06 | 198.53 | 200.38 | -0.039% | 16,870 | +0.397% |
| 2026-09-22 | 198.88 | 200.61 | 198.24 | 200.45 | +0.652% | 18,505 | +0.357% |
| 2026-09-21 | 199.40 | 199.75 | 196.84 | 199.16 | +0.971% | 11,298 | +1.012% |
| 2026-09-18 | 194.02 | 197.24 | 194.02 | 197.24 | +1.627% | 17,530 | +1.992% |
| 2026-09-17 | 198.02 | 198.23 | 193.86 | 194.08 | +0.442% | 19,550 | +3.651% |
| 2026-09-16 | 193.72 | 195.27 | 191.15 | 193.23 | +1.338% | 21,696 | +4.109% |
| 2026-09-15 | 192.92 | 192.92 | 190.48 | 190.68 | -0.719% | 17,242 | +5.502% |
| 2026-09-14 | 195.40 | 195.40 | 191.79 | 192.06 | -4.766% | 34,314 | +4.743% |
| 2026-09-11 | 199.60 | 202.47 | 199.54 | 201.67 | +2.878% | 15,792 | -0.249% |
| 2026-09-10 | 197.43 | 198.83 | 195.72 | 196.03 | -1.611% | 17,811 | +2.622% |
| 2026-09-09 | 201.42 | 202.10 | 199.04 | 199.24 | -1.365% | 18,975 | +0.969% |
| 2026-09-08 | 200.68 | 204.00 | 200.56 | 202.00 | +0.821% | 30,308 | -0.410% |
| 2026-09-04 | 198.57 | 201.64 | 198.57 | 200.35 | +1.504% | 49,895 | +0.408% |
| 2026-09-03 | 195.22 | 197.82 | 192.79 | 197.38 | +1.408% | 31,979 | +1.918% |
| 2026-09-02 | 194.61 | 195.58 | 192.57 | 194.64 | -0.071% | 17,263 | +3.353% |
| 2026-09-01 | 195.40 | 196.81 | 194.21 | 194.78 | -1.477% | 25,957 | +3.280% |
| 2026-08-31 | 198.18 | 198.18 | 196.01 | 197.70 | -0.685% | 20,236 | +1.754% |
| 2026-08-28 | 205.83 | 205.83 | 199.07 | 199.07 | -3.305% | 29,613 | +1.057% |
| 2026-08-27 | 206.90 | 206.90 | 203.75 | 205.87 | +0.640% | 16,466 | -2.283% |
| 2026-08-26 | 200.88 | 204.56 | 200.88 | 204.56 | +1.514% | 18,457 | -1.657% |
| 2026-08-25 | 206.66 | 206.66 | 201.00 | 201.51 | -0.409% | 53,069 | -0.168% |
| 2026-08-24 | 205.30 | 205.30 | 201.51 | 202.34 | -2.535% | 68,659 | -0.577% |
| 2026-08-21 | 210.32 | 210.32 | 205.82 | 207.60 | -0.379% | 50,786 | -3.097% |
| 2026-08-20 | 211.68 | 212.40 | 207.89 | 208.39 | -2.174% | 57,341 | -3.465% |
| 2026-08-19 | 218.27 | 218.27 | 211.18 | 213.02 | -3.203% | 69,295 | -5.563% |
| 2026-08-18 | 226.48 | 226.48 | 218.50 | 220.07 | -4.881% | 49,079 | -8.587% |
| 2026-08-17 | 229.06 | 231.42 | 228.23 | 231.36 | +1.809% | 23,680 | -13.049% |
| 2026-08-14 | 223.96 | 227.40 | 223.71 | 227.25 | +1.851% | 34,511 | -11.476% |
| 2026-08-13 | 225.77 | 226.00 | 222.83 | 223.12 | -0.718% | 58,014 | -9.838% |
| 2026-08-12 | 226.43 | 227.99 | 224.24 | 224.73 | +2.249% | 41,267 | -10.485% |
| 2026-08-11 | 219.66 | 222.62 | 219.27 | 219.79 | +0.766% | 30,869 | -8.472% |
| 2026-08-10 | 222.71 | 223.25 | 217.81 | 218.12 | -1.703% | 62,276 | -7.771% |
| 2026-08-07 | 224.19 | 224.89 | 217.82 | 221.90 | +0.466% | 84,413 | -9.342% |
| 2026-08-06 | 222.99 | 227.59 | 220.59 | 220.87 | -1.053% | 81,388 | -8.919% |
| 2026-08-05 | 226.08 | 228.69 | 223.18 | 223.22 | -1.444% | 77,299 | -9.878% |
| 2026-08-04 | 223.88 | 228.32 | 222.31 | 226.49 | +2.597% | 38,555 | -11.179% |
| 2026-08-03 | 214.34 | 220.82 | 211.91 | 220.76 | +2.430% | 56,527 | -8.873% |
| 2026-07-31 | 218.71 | 220.74 | 214.60 | 215.52 | +1.012% | 70,812 | -6.658% |
| 2026-07-30 | 205.99 | 213.96 | 205.99 | 213.36 | +7.741% | 84,994 | -5.713% |
| 2026-07-29 | 208.21 | 209.84 | 197.47 | 198.03 | -5.624% | 133,539 | +1.586% |
| 2026-07-28 | 217.60 | 217.60 | 206.41 | 209.83 | -5.260% | 59,511 | -4.127% |
| 2026-07-27 | 226.19 | 227.21 | 215.56 | 221.48 | -1.041% | 54,327 | -9.170% |
| 2026-07-24 | 230.97 | 230.97 | 223.55 | 223.81 | -3.054% | 45,816 | -10.116% |
| 2026-07-23 | 231.16 | 233.74 | 229.49 | 230.86 | +0.396% | 27,723 | -12.861% |
| 2026-07-22 | 227.82 | 231.33 | 227.82 | 229.95 | +0.087% | 22,045 | -12.516% |
| 2026-07-21 | 226.40 | 230.13 | 224.82 | 229.75 | +3.725% | 25,160 | -12.440% |
| 2026-07-20 | 223.52 | 225.72 | 221.19 | 221.50 | +0.231% | 32,988 | -9.178% |
| 2026-07-17 | 215.55 | 223.37 | 212.76 | 220.99 | +0.059% | 43,123 | -8.969% |
| 2026-07-16 | 224.65 | 225.67 | 218.92 | 220.86 | -3.093% | 45,873 | -8.915% |
| 2026-07-15 | 230.82 | 230.82 | 223.41 | 227.91 | -0.476% | 45,993 | -11.732% |
| 2026-07-14 | 228.61 | 231.18 | 227.63 | 229.00 | +2.036% | 34,610 | -12.152% |
| 2026-07-13 | 227.49 | 228.20 | 223.58 | 224.43 | -2.577% | 45,196 | -10.364% |
| 2026-07-10 | 231.90 | 231.90 | 227.64 | 230.37 | -0.661% | 31,726 | -12.674% |
| 2026-07-09 | 233.23 | 234.61 | 231.86 | 231.90 | +2.111% | 38,663 | -13.251% |
| 2026-07-08 | 223.88 | 228.14 | 223.39 | 227.11 | -0.213% | 42,132 | -11.420% |
| 2026-07-07 | 234.55 | 234.55 | 223.44 | 227.59 | -4.322% | 61,781 | -11.609% |
| 2026-07-06 | 237.19 | 243.38 | 237.19 | 237.87 | +1.157% | 45,276 | -15.429% |
| 2026-07-02 | 251.11 | 251.11 | 232.50 | 235.15 | -5.965% | 72,366 | -14.450% |
| 2026-07-01 | 258.06 | 258.06 | 250.00 | 250.07 | -4.082% | 44,273 | -19.553% |
| 2026-06-30 | 256.59 | 260.71 | 254.94 | 260.71 | +2.059% | 32,864 | -22.837% |
| 2026-06-29 | 250.88 | 255.45 | 246.18 | 255.45 | +2.438% | 50,286 | -21.249% |
| 2026-06-26 | 254.16 | 254.16 | 247.45 | 249.37 | -3.264% | 54,430 | -19.329% |
| 2026-06-25 | 258.18 | 261.01 | 255.00 | 257.78 | +2.203% | 85,831 | -21.962% |
| 2026-06-24 | 254.08 | 258.00 | 250.15 | 252.23 | -0.413% | 40,854 | -20.243% |
| 2026-06-23 | 252.12 | 256.25 | 248.54 | 253.27 | -3.565% | 55,829 | -20.572% |
| 2026-06-22 | 257.33 | 262.73 | 256.15 | 262.64 | +2.862% | 32,208 | -23.404% |
| 2026-06-18 | 256.11 | 257.53 | 251.12 | 255.33 | +1.866% | 38,700 | -21.212% |
| 2026-06-17 | 252.48 | 255.60 | 250.15 | 250.65 | +0.944% | 64,289 | -19.742% |
| 2026-06-16 | 251.25 | 253.81 | 248.31 | 248.31 | -0.673% | 35,276 | -18.984% |
| 2026-06-15 | 252.26 | 252.26 | 248.69 | 249.99 | +2.216% | 43,670 | -19.529% |
| 2026-06-12 | 243.67 | 246.01 | 241.86 | 244.57 | +1.019% | 53,696 | -17.746% |
| 2026-06-11 | 231.50 | 242.14 | 231.50 | 242.10 | +6.341% | 47,087 | -16.907% |
| 2026-06-10 | 234.25 | 239.16 | 226.61 | 227.67 | -3.566% | 67,137 | -11.638% |
| 2026-06-09 | 239.50 | 243.38 | 225.63 | 236.09 | -0.139% | 82,129 | -14.790% |
| 2026-06-08 | 241.27 | 241.27 | 235.22 | 236.42 | +0.192% | 22,602 | -14.908% |
| 2026-06-05 | 245.98 | 245.98 | 234.72 | 235.96 | -5.266% | 32,682 | -14.745% |
| 2026-06-04 | 244.85 | 250.76 | 242.76 | 249.08 | +0.616% | 23,209 | -19.235% |
| 2026-06-03 | 247.91 | 250.81 | 243.80 | 247.56 | +0.588% | 23,216 | -18.738% |
| 2026-06-02 | 241.92 | 247.23 | 241.92 | 246.11 | +2.369% | 16,806 | -18.260% |
| 2026-06-01 | 242.14 | 242.85 | 237.46 | 240.41 | -2.064% | 54,750 | -16.323% |
| 2026-05-29 | 248.47 | 248.51 | 242.49 | 245.48 | -0.989% | 33,752 | -18.050% |
| 2026-05-28 | 247.29 | 249.24 | 243.00 | 247.93 | +0.351% | 33,600 | -18.860% |
| 2026-05-27 | 249.94 | 249.94 | 243.95 | 247.06 | +0.351% | 34,085 | -18.575% |
| 2026-05-26 | 242.55 | 246.64 | 242.09 | 246.20 | +3.980% | 26,389 | -18.289% |
| 2026-05-22 | 237.57 | 237.57 | 232.80 | 236.77 | +1.307% | 42,449 | -15.037% |
| 2026-05-21 | 233.16 | 234.58 | 231.14 | 233.72 | +0.211% | 32,901 | -13.927% |
| 2026-05-20 | 231.26 | 235.24 | 229.83 | 233.23 | +2.439% | 34,907 | -13.745% |
| 2026-05-19 | 227.45 | 230.09 | 221.54 | 227.67 | -1.836% | 41,968 | -11.641% |
| 2026-05-18 | 241.04 | 241.04 | 229.92 | 231.93 | -3.392% | 62,705 | -13.264% |
| 2026-05-15 | 242.78 | 242.81 | 238.16 | 240.08 | -3.095% | 42,205 | -16.206% |
| 2026-05-14 | 247.39 | 247.76 | 245.62 | 247.74 | +0.886% | 21,489 | -18.799% |
| 2026-05-13 | 244.81 | 246.42 | 240.18 | 245.57 | +1.326% | 23,022 | -18.080% |
| 2026-05-12 | 243.03 | 243.03 | 235.15 | 242.35 | -1.232% | 27,778 | -16.994% |
| 2026-05-11 | 241.01 | 246.55 | 241.01 | 245.38 | +2.434% | 25,471 | -18.016% |
| 2026-05-08 | 239.90 | 241.34 | 238.79 | 239.55 | +0.835% | 14,835 | -16.021% |
| 2026-05-07 | 249.89 | 249.89 | 236.85 | 237.57 | -4.486% | 19,798 | -15.320% |
| 2026-05-06 | 244.92 | 248.72 | 241.26 | 248.72 | +3.692% | 22,602 | -19.119% |
| 2026-05-05 | 237.02 | 240.68 | 237.02 | 239.87 | +3.541% | 49,318 | -16.133% |
| 2026-05-04 | 233.83 | 233.83 | 229.67 | 231.67 | -0.478% | 33,827 | -13.164% |
| 2026-05-01 | 232.08 | 233.00 | 229.29 | 232.78 | +0.387% | 16,289 | -13.579% |
| 2026-04-30 | 225.48 | 231.88 | 225.48 | 231.88 | +5.520% | 29,805 | -13.244% |
| 2026-04-29 | 223.74 | 223.74 | 218.13 | 219.75 | -1.158% | 16,431 | -8.455% |
| 2026-04-28 | 225.62 | 225.62 | 219.13 | 222.32 | -2.604% | 31,466 | -9.515% |
| 2026-04-27 | 228.30 | 228.33 | 223.00 | 228.27 | +0.299% | 22,766 | -11.871% |
| 2026-04-24 | 230.14 | 230.25 | 226.11 | 227.59 | -0.061% | 37,294 | -11.608% |
| 2026-04-23 | 224.47 | 229.57 | 223.66 | 227.73 | +1.668% | 20,242 | -11.662% |
| 2026-04-22 | 225.91 | 227.58 | 221.53 | 223.99 | +0.679% | 26,265 | -10.189% |
| 2026-04-21 | 225.00 | 226.80 | 221.75 | 222.48 | -0.597% | 58,107 | -9.579% |
| 2026-04-20 | 222.61 | 224.26 | 221.92 | 223.82 | +0.318% | 16,115 | -10.119% |
| 2026-04-17 | 222.31 | 224.48 | 220.47 | 223.11 | +2.682% | 18,560 | -9.834% |
| 2026-04-16 | 218.22 | 218.67 | 215.51 | 217.28 | -0.261% | 14,943 | -7.415% |
| 2026-04-15 | 220.73 | 220.73 | 215.89 | 217.85 | -1.288% | 27,385 | -7.657% |
| 2026-04-14 | 222.15 | 222.15 | 218.60 | 220.69 | +0.688% | 19,273 | -8.846% |
| 2026-04-13 | 215.89 | 219.31 | 215.89 | 219.19 | +0.878% | 19,159 | -8.219% |
| 2026-04-10 | 217.94 | 218.50 | 215.64 | 217.28 | +0.806% | 11,563 | -7.414% |
| 2026-04-09 | 215.00 | 218.11 | 213.71 | 215.54 | +1.390% | 18,587 | -6.667% |
| 2026-04-08 | 211.17 | 213.96 | 210.04 | 212.59 | +5.925% | 15,115 | -5.370% |
| 2026-04-07 | 198.43 | 201.23 | 196.92 | 200.70 | +0.358% | 19,902 | +0.237% |
| 2026-04-06 | 201.14 | 201.35 | 197.74 | 199.98 | -0.103% | 15,594 | +0.596% |
| 2026-04-02 | 194.70 | 202.89 | 193.72 | 200.18 | -0.073% | 19,564 | +0.492% |
| 2026-04-01 | 198.09 | 203.18 | 198.09 | 200.33 | +2.981% | 14,945 | +0.419% |
| 2026-03-31 | 189.17 | 194.81 | 188.73 | 194.53 | +4.683% | 20,838 | +3.413% |
| 2026-03-30 | 196.25 | 196.25 | 184.65 | 185.83 | -3.874% | 55,393 | +8.255% |
| 2026-03-27 | 194.10 | 195.41 | 192.38 | 193.32 | -0.612% | 36,479 | +4.061% |
| 2026-03-26 | 200.72 | 201.19 | 194.51 | 194.51 | -4.805% | 20,410 | +3.424% |
| 2026-03-25 | 205.16 | 205.77 | 203.91 | 204.33 | +1.262% | 9,058 | -1.546% |
| 2026-03-24 | 196.41 | 201.99 | 196.41 | 201.78 | +1.632% | 19,028 | -0.303% |
| 2026-03-23 | 197.76 | 201.86 | 196.38 | 198.54 | +3.021% | 20,796 | +1.323% |
| 2026-03-20 | 200.05 | 200.12 | 191.33 | 192.72 | -2.045% | 35,332 | +4.384% |
| 2026-03-19 | 193.57 | 197.94 | 190.19 | 196.74 | +0.879% | 21,485 | +2.250% |
| 2026-03-18 | 197.11 | 198.76 | 195.03 | 195.03 | -1.144% | 23,995 | +3.148% |
| 2026-03-17 | 196.00 | 197.56 | 195.64 | 197.29 | +1.125% | 9,756 | +1.968% |
| 2026-03-16 | 194.69 | 195.87 | 193.47 | 195.09 | +2.389% | 13,096 | +3.115% |
| 2026-03-13 | 194.67 | 194.94 | 189.82 | 190.54 | -1.047% | 21,107 | +5.578% |
| 2026-03-12 | 195.31 | 195.75 | 192.37 | 192.56 | -3.169% | 13,572 | +4.473% |
| 2026-03-11 | 197.43 | 200.87 | 196.19 | 198.86 | +0.111% | 16,410 | +1.161% |
| 2026-03-10 | 198.40 | 202.46 | 198.38 | 198.64 | +0.264% | 12,321 | +1.274% |
| 2026-03-09 | 189.86 | 198.22 | 189.04 | 198.12 | +2.334% | 28,926 | +1.541% |
| 2026-03-06 | 194.81 | 197.42 | 192.63 | 193.60 | -2.465% | 24,262 | +3.911% |
| 2026-03-05 | 205.88 | 205.88 | 194.84 | 198.49 | -3.693% | 30,186 | +1.350% |
| 2026-03-04 | 205.74 | 206.82 | 203.99 | 206.10 | +1.419% | 19,308 | -2.393% |
| 2026-03-03 | 205.41 | 205.41 | 199.58 | 203.22 | -3.048% | 26,923 | -1.008% |
| 2026-03-02 | 204.76 | 210.18 | 204.76 | 209.61 | +0.890% | 60,680 | -4.026% |
| 2026-02-27 | 208.46 | 209.25 | 205.03 | 207.76 | -2.712% | 18,401 | -3.172% |
| 2026-02-26 | 214.00 | 214.00 | 208.26 | 213.55 | +0.146% | 10,692 | -5.798% |
| 2026-02-25 | 215.78 | 215.78 | 211.71 | 213.24 | -0.229% | 7,217 | -5.661% |
| 2026-02-24 | 209.47 | 214.02 | 207.86 | 213.73 | +1.323% | 14,783 | -5.877% |
| 2026-02-23 | 213.38 | 213.67 | 209.82 | 210.94 | -1.531% | 14,953 | -4.632% |
| 2026-02-20 | 211.55 | 215.35 | 211.18 | 214.22 | +1.569% | 20,961 | -6.092% |
| 2026-02-19 | 207.60 | 210.91 | 206.23 | 210.91 | +1.805% | 10,760 | -4.618% |
| 2026-02-18 | 207.51 | 210.59 | 206.55 | 207.17 | +0.379% | 18,055 | -2.896% |
| 2026-02-17 | 205.84 | 207.80 | 203.94 | 206.39 | +0.018% | 16,899 | -2.528% |
| 2026-02-13 | 204.03 | 208.19 | 201.39 | 206.35 | +1.893% | 29,567 | -2.510% |
| 2026-02-12 | 207.49 | 211.60 | 202.21 | 202.52 | -1.492% | 29,218 | -0.665% |
| 2026-02-11 | 209.13 | 209.64 | 203.37 | 205.58 | +0.637% | 19,187 | -2.147% |
| 2026-02-10 | 205.41 | 206.15 | 203.18 | 204.28 | -0.505% | 17,974 | -1.524% |
| 2026-02-09 | 202.64 | 206.51 | 201.66 | 205.32 | +1.830% | 49,889 | -2.021% |
| 2026-02-06 | 195.04 | 202.15 | 195.04 | 201.63 | +5.334% | 33,208 | -0.228% |
| 2026-02-05 | 189.87 | 192.82 | 188.50 | 191.42 | -0.150% | 18,754 | +5.094% |
| 2026-02-04 | 199.28 | 199.40 | 187.71 | 191.71 | -3.407% | 30,228 | +4.936% |
| 2026-02-03 | 197.33 | 198.47 | 194.53 | 198.47 | +1.654% | 19,482 | +1.360% |
| 2026-02-02 | 191.73 | 195.55 | 191.73 | 195.24 | +1.294% | 16,307 | +3.037% |
| 2026-01-30 | 194.53 | 197.60 | 191.86 | 192.75 | -2.098% | 18,967 | +4.371% |
| 2026-01-29 | 198.53 | 198.97 | 193.81 | 196.88 | -0.059% | 13,178 | +2.181% |
| 2026-01-28 | 195.73 | 198.24 | 195.73 | 196.99 | -0.447% | 6,187 | +2.121% |
| 2026-01-27 | 196.25 | 198.52 | 196.25 | 197.88 | +1.502% | 21,565 | +1.665% |
| 2026-01-26 | 195.24 | 195.55 | 194.01 | 194.95 | +0.464% | 5,378 | +3.192% |
| 2026-01-23 | 196.81 | 196.81 | 193.56 | 194.05 | -1.225% | 10,669 | +3.671% |
| 2026-01-22 | 199.69 | 199.69 | 194.98 | 196.45 | -0.461% | 13,251 | +2.400% |
| 2026-01-21 | 195.34 | 198.22 | 194.15 | 197.37 | +1.498% | 12,823 | +1.928% |
| 2026-01-20 | 193.78 | 197.16 | 193.78 | 194.45 | -1.642% | 8,498 | +3.455% |
| 2026-01-16 | 197.68 | 198.86 | 197.68 | 197.70 | +0.958% | 10,611 | +1.757% |
| 2026-01-15 | 193.41 | 197.58 | 193.35 | 195.82 | +2.327% | 9,792 | +2.732% |
| 2026-01-14 | 191.26 | 192.38 | 189.28 | 191.37 | +0.109% | 10,950 | +5.123% |
| 2026-01-13 | 191.01 | 192.05 | 190.81 | 191.16 | +1.131% | 10,031 | +5.237% |
| 2026-01-12 | 187.48 | 189.19 | 186.67 | 189.02 | +2.115% | 8,509 | +6.428% |
| 2026-01-09 | 184.64 | 185.89 | 184.40 | 185.11 | +1.874% | 13,244 | +8.678% |
| 2026-01-08 | 184.47 | 184.81 | 180.28 | 181.70 | -1.154% | 12,810 | +10.715% |
| 2026-01-07 | 184.63 | 184.88 | 183.64 | 183.82 | -0.932% | 10,549 | +9.438% |
| 2026-01-06 | 181.20 | 185.66 | 179.82 | 185.55 | +0.909% | 10,958 | +8.418% |
| 2026-01-05 | 183.39 | 185.00 | 182.47 | 183.88 | +1.918% | 28,677 | +9.404% |
| 2026-01-02 | 177.96 | 180.56 | 177.70 | 180.42 | +3.346% | 11,145 | +11.502% |
| 2025-12-31 | 177.14 | 177.14 | 174.18 | 174.58 | -1.183% | 7,044 | +15.233% |
| 2025-12-30 | 178.19 | 178.70 | 176.56 | 176.67 | -0.908% | 8,250 | +13.871% |
| 2025-12-29 | 179.43 | 179.49 | 177.95 | 178.28 | -0.854% | 25,169 | +12.837% |
| 2025-12-26 | 180.01 | 180.08 | 179.49 | 179.82 | -0.986% | 10,974 | +11.874% |
| 2025-12-24 | 181.89 | 181.89 | 180.52 | 181.61 | -0.120% | 4,497 | +10.771% |
| 2025-12-23 | 180.29 | 182.16 | 180.29 | 181.83 | +0.162% | 9,889 | +10.638% |
| 2025-12-22 | 179.80 | 182.04 | 179.80 | 181.53 | +2.402% | 7,419 | +10.816% |
| 2025-12-19 | 174.93 | 177.54 | 174.93 | 177.28 | +3.498% | 11,241 | +13.479% |
| 2025-12-18 | 171.16 | 172.31 | 170.06 | 171.28 | +2.650% | 10,592 | +17.448% |
| 2025-12-17 | 174.81 | 174.81 | 166.54 | 166.86 | -4.066% | 24,784 | +20.560% |
| 2025-12-16 | 174.97 | 175.20 | 172.58 | 173.94 | -0.277% | 8,941 | +15.658% |
| 2025-12-15 | 178.04 | 178.04 | 174.35 | 174.42 | -0.935% | 7,557 | +15.338% |
| 2025-12-12 | 179.16 | 179.27 | 175.30 | 176.06 | -3.387% | 30,938 | +14.259% |
| 2025-12-11 | 177.15 | 182.26 | 176.26 | 182.24 | +2.984% | 8,144 | +10.389% |
| 2025-12-10 | 174.42 | 177.85 | 173.12 | 176.96 | +1.865% | 8,672 | +13.683% |
| 2025-12-09 | 174.53 | 175.47 | 173.72 | 173.72 | -0.235% | 4,517 | +15.803% |
| 2025-12-08 | 175.69 | 176.20 | 173.76 | 174.13 | +0.131% | 7,398 | +15.531% |
| 2025-12-05 | 174.38 | 174.52 | 173.01 | 173.90 | -0.759% | 9,885 | +15.682% |
| 2025-12-04 | 170.28 | 175.61 | 170.22 | 175.23 | +2.909% | 11,067 | +14.803% |
| 2025-12-03 | 166.96 | 170.28 | 166.63 | 170.28 | +0.902% | 8,660 | +18.143% |
| 2025-12-02 | 170.17 | 170.81 | 168.76 | 168.76 | +0.497% | 13,407 | +19.208% |
| 2025-12-01 | 169.94 | 170.01 | 167.87 | 167.92 | -2.668% | 88,785 | +19.800% |
| 2025-11-28 | 171.73 | 172.65 | 171.68 | 172.52 | +1.010% | 5,513 | +16.604% |
| 2025-11-26 | 170.78 | 172.01 | 169.40 | 170.80 | +1.001% | 61,752 | +17.782% |
| 2025-11-25 | 166.61 | 169.41 | 163.90 | 169.11 | +1.214% | 67,839 | +18.961% |
| 2025-11-24 | 162.75 | 167.49 | 162.59 | 167.08 | +3.385% | 246,697 | +20.405% |
| 2025-11-21 | 160.27 | 162.21 | 156.00 | 161.61 | +1.418% | 17,760 | +24.481% |
| 2025-11-20 | 170.03 | 170.03 | 159.09 | 159.35 | -3.685% | 10,694 | +26.246% |
| 2025-11-19 | 167.12 | 167.12 | 165.03 | 165.44 | +1.006% | 4,014 | +21.594% |
| 2025-11-18 | 161.80 | 165.12 | 161.80 | 163.80 | +0.055% | 5,642 | +22.818% |
| 2025-11-17 | 166.90 | 167.46 | 162.46 | 163.71 | -2.225% | 22,456 | +22.886% |
| 2025-11-14 | 161.86 | 168.88 | 161.86 | 167.43 | +0.876% | 9,431 | +20.152% |
| 2025-11-13 | 172.11 | 172.11 | 165.80 | 165.98 | -5.316% | 10,930 | +21.205% |
| 2025-11-12 | 177.59 | 177.59 | 175.21 | 175.29 | +0.174% | 6,828 | +14.761% |
| 2025-11-11 | 178.93 | 178.93 | 174.99 | 174.99 | -2.159% | 14,600 | +14.961% |
| 2025-11-10 | 179.56 | 179.56 | 177.84 | 178.85 | +1.591% | 3,311 | +12.479% |
| 2025-11-07 | 170.18 | 176.18 | 170.00 | 176.05 | +0.445% | 6,247 | +14.268% |
| 2025-11-06 | 181.65 | 181.65 | 175.10 | 175.27 | -3.238% | 5,548 | +14.777% |
| 2025-11-05 | 177.88 | 182.35 | 177.74 | 181.14 | +1.486% | 3,316 | +11.060% |
| 2025-11-04 | 179.08 | 180.76 | 178.48 | 178.48 | -2.839% | 5,737 | +12.711% |
| 2025-11-03 | 183.74 | 184.04 | 181.84 | 183.70 | +0.227% | 4,977 | +9.511% |
| 2025-10-31 | 180.82 | 183.63 | 180.82 | 183.28 | +1.609% | 4,532 | +9.760% |
| 2025-10-30 | 184.04 | 184.62 | 180.38 | 180.38 | -2.818% | 5,757 | +11.526% |
| 2025-10-29 | 183.01 | 187.53 | 183.01 | 185.61 | +2.462% | 6,461 | +8.383% |
| 2025-10-28 | 181.73 | 183.01 | 181.02 | 181.15 | -0.484% | 39,602 | +11.051% |
| 2025-10-27 | 183.66 | 184.08 | 181.54 | 182.03 | -0.078% | 8,644 | +10.514% |
| 2025-10-24 | 182.16 | 182.84 | 181.89 | 182.17 | +3.176% | 13,208 | +10.428% |
| 2025-10-23 | 171.91 | 177.38 | 171.91 | 176.57 | +2.893% | 6,500 | +13.935% |
| 2025-10-22 | 177.70 | 177.70 | 169.75 | 171.60 | -3.679% | 5,253 | +17.231% |
| 2025-10-21 | 177.16 | 178.25 | 177.16 | 178.16 | -0.351% | 2,924 | +12.918% |
| 2025-10-20 | 178.11 | 179.43 | 178.11 | 178.78 | +1.978% | 3,626 | +12.522% |
| 2025-10-17 | 176.41 | 177.00 | 173.23 | 175.32 | -1.297% | 8,211 | +14.748% |
| 2025-10-16 | 180.63 | 181.25 | 177.49 | 177.62 | -1.493% | 6,092 | +13.260% |
| 2025-10-15 | 181.33 | 183.27 | 179.50 | 180.31 | +0.513% | 4,365 | +11.569% |
| 2025-10-14 | 174.17 | 180.44 | 173.05 | 179.39 | +1.049% | 8,280 | +12.141% |
| 2025-10-13 | 177.27 | 179.34 | 177.27 | 177.53 | +3.437% | 5,358 | +13.318% |
| 2025-10-10 | 180.00 | 180.00 | 171.63 | 171.63 | -3.227% | 10,526 | +17.213% |
| 2025-10-09 | 180.15 | 180.31 | 177.05 | 177.35 | -1.291% | 13,088 | +13.431% |
| 2025-10-08 | 177.29 | 179.86 | 177.29 | 179.67 | +2.160% | 4,705 | +11.966% |
| 2025-10-07 | 177.95 | 178.89 | 174.12 | 175.87 | -0.676% | 9,158 | +14.384% |
| 2025-10-06 | 177.98 | 177.98 | 176.71 | 177.07 | +0.865% | 3,213 | +13.611% |
| 2025-10-03 | 174.79 | 177.21 | 174.79 | 175.55 | +0.231% | 18,939 | +14.594% |
| 2025-10-02 | 175.17 | 175.51 | 173.58 | 175.15 | +0.686% | 20,064 | +14.859% |
| 2025-10-01 | 171.96 | 174.33 | 171.96 | 173.95 | +0.685% | 6,601 | +15.647% |
| 2025-09-30 | 171.28 | 172.77 | 171.28 | 172.77 | +1.297% | 3,284 | +16.439% |
| 2025-09-29 | 172.20 | 172.20 | 170.31 | 170.56 | +0.333% | 6,215 | +17.950% |
| 2025-09-26 | 169.24 | 170.40 | 169.06 | 169.99 | +1.335% | 8,626 | +18.342% |
| 2025-09-25 | 165.52 | 168.38 | 165.13 | 167.75 | -0.536% | 5,510 | +19.922% |
| 2025-09-24 | 170.85 | 170.85 | 168.58 | 168.66 | -2.049% | 37,152 | +19.279% |
| 2025-09-23 | 172.80 | 173.19 | 172.09 | 172.18 | -0.126% | 8,187 | +16.835% |
| 2025-09-22 | 169.62 | 172.69 | 169.62 | 172.40 | +1.227% | 11,751 | +16.688% |
| 2025-09-19 | 169.80 | 170.97 | 169.54 | 170.31 | +0.095% | 5,606 | +18.120% |
| 2025-09-18 | 168.00 | 170.82 | 168.00 | 170.15 | +2.425% | 9,251 | +18.232% |
| 2025-09-17 | 166.91 | 168.00 | 165.03 | 166.12 | -0.566% | 9,737 | +21.099% |
| 2025-09-16 | 167.84 | 167.84 | 166.54 | 167.07 | -1.303% | 8,123 | +20.413% |
| 2025-09-15 | 168.27 | 169.94 | 168.27 | 169.27 | +0.985% | 5,562 | +18.845% |
| 2025-09-12 | 167.81 | 168.45 | 167.39 | 167.62 | -0.194% | 3,537 | +20.016% |
| 2025-09-11 | 165.13 | 168.27 | 165.13 | 167.95 | +1.778% | 9,079 | +19.782% |
| 2025-09-10 | 165.63 | 165.63 | 164.31 | 165.01 | +1.159% | 6,028 | +21.913% |
| 2025-09-09 | 163.75 | 163.75 | 162.22 | 163.12 | -0.488% | 4,424 | +23.325% |
| 2025-09-08 | 164.20 | 164.21 | 163.40 | 163.92 | +0.229% | 7,580 | +22.724% |
| 2025-09-05 | 164.95 | 164.95 | 160.88 | 163.55 | -0.307% | 14,060 | +23.005% |
| 2025-09-04 | 162.73 | 164.05 | 162.55 | 164.05 | +1.228% | 5,024 | +22.627% |
| 2025-09-03 | 164.09 | 164.09 | 161.68 | 162.06 | -0.855% | 3,490 | +24.133% |
| 2025-09-02 | 161.57 | 163.50 | 161.32 | 163.46 | -0.392% | 4,824 | +23.073% |
| 2025-08-29 | 163.55 | 164.10 | 163.39 | 164.10 | -1.378% | 1,923 | +22.590% |
| 2025-08-28 | 165.99 | 166.58 | 165.62 | 166.39 | +0.550% | 2,800 | +20.900% |
| 2025-08-27 | 166.16 | 166.23 | 165.48 | 165.48 | -0.412% | 4,402 | +21.566% |
| 2025-08-26 | 164.46 | 166.34 | 164.46 | 166.17 | +1.598% | 4,029 | +21.064% |
| 2025-08-25 | 163.87 | 165.36 | 163.56 | 163.56 | -0.101% | 20,837 | +22.998% |
| 2025-08-22 | 163.82 | 165.19 | 163.72 | 163.72 | +1.529% | 5,047 | +22.874% |
| 2025-08-21 | 159.69 | 161.34 | 159.69 | 161.26 | +0.442% | 3,103 | +24.752% |
| 2025-08-20 | 160.11 | 160.55 | 158.10 | 160.55 | -0.130% | 8,280 | +25.304% |
| 2025-08-19 | 162.19 | 162.19 | 160.51 | 160.75 | -1.543% | 5,451 | +25.141% |
| 2025-08-18 | 161.72 | 163.37 | 161.72 | 163.27 | +0.769% | 9,886 | +23.211% |
| 2025-08-15 | 163.80 | 163.80 | 161.53 | 162.03 | -0.957% | 5,361 | +24.158% |
| 2025-08-14 | 165.41 | 165.41 | 163.48 | 163.59 | -1.139% | 11,053 | +22.969% |
| 2025-08-13 | 167.34 | 167.34 | 162.95 | 165.48 | -0.521% | 5,215 | +21.569% |
| 2025-08-12 | 164.83 | 166.38 | 164.08 | 166.35 | +1.533% | 5,124 | +20.935% |
| 2025-08-11 | 164.33 | 165.01 | 163.72 | 163.83 | -0.163% | 8,243 | +22.789% |
| 2025-08-08 | 164.81 | 165.49 | 164.08 | 164.10 | +0.080% | 5,634 | +22.590% |
| 2025-08-07 | 164.60 | 165.00 | 163.25 | 163.97 | +0.684% | 6,647 | +22.688% |
| 2025-08-06 | 163.42 | 163.42 | 161.67 | 162.85 | -0.455% | 4,740 | +23.527% |
| 2025-08-05 | 163.53 | 164.07 | 162.45 | 163.60 | +0.954% | 5,034 | +22.965% |
| 2025-08-04 | 161.70 | 162.05 | 161.46 | 162.05 | +1.020% | 3,779 | +24.138% |
| 2025-08-01 | 160.00 | 161.11 | 157.30 | 160.42 | -2.275% | 12,824 | +25.404% |
| 2025-07-31 | 164.24 | 165.52 | 163.81 | 164.15 | -0.219% | 5,131 | +22.551% |
| 2025-07-30 | 163.68 | 165.06 | 163.01 | 164.51 | +0.330% | 5,744 | +22.283% |
| 2025-07-29 | 165.16 | 165.16 | 163.43 | 163.97 | -0.267% | 6,118 | +22.687% |
| 2025-07-28 | 166.42 | 166.42 | 163.90 | 164.41 | -0.683% | 4,291 | +22.359% |
| 2025-07-25 | 163.27 | 165.72 | 163.27 | 165.54 | +2.331% | 6,557 | +21.523% |
| 2025-07-24 | 161.32 | 162.01 | 160.93 | 161.77 | +0.460% | 5,939 | +24.355% |
| 2025-07-23 | 159.63 | 161.03 | 159.63 | 161.03 | +1.789% | 7,089 | +24.927% |
| 2025-07-22 | 156.21 | 158.30 | 155.82 | 158.20 | -0.840% | 7,739 | +27.161% |
| 2025-07-21 | 163.10 | 163.10 | 159.54 | 159.54 | -1.784% | 9,232 | +26.093% |
| 2025-07-18 | 162.57 | 163.16 | 161.78 | 162.44 | +0.187% | 17,635 | +23.843% |
| 2025-07-17 | 160.54 | 162.38 | 160.54 | 162.14 | +1.463% | 17,485 | +24.075% |
| 2025-07-16 | 158.65 | 159.86 | 157.26 | 159.80 | +1.177% | 10,046 | +25.890% |
| 2025-07-15 | 159.04 | 159.23 | 157.94 | 157.94 | -0.742% | 7,883 | +27.371% |
| 2025-07-14 | 157.03 | 159.37 | 157.03 | 159.12 | +1.635% | 8,209 | +26.427% |
| 2025-07-11 | 156.05 | 157.06 | 156.05 | 156.56 | +0.301% | 10,386 | +28.494% |
| 2025-07-10 | 156.85 | 156.94 | 155.07 | 156.09 | -0.554% | 9,916 | +28.881% |
| 2025-07-09 | 156.32 | 157.15 | 155.55 | 156.96 | +0.777% | 10,337 | +28.166% |
| 2025-07-08 | 157.88 | 157.88 | 154.67 | 155.75 | -1.287% | 11,866 | +29.162% |
| 2025-07-07 | 157.71 | 158.26 | 156.68 | 157.78 | +0.025% | 10,093 | +27.500% |
| 2025-07-03 | 155.67 | 157.74 | 155.64 | 157.74 | +1.768% | 6,124 | +27.533% |
| 2025-07-02 | 154.27 | 155.06 | 153.33 | 155.00 | +0.259% | 21,976 | +29.787% |
| 2025-07-01 | 156.54 | 156.73 | 154.21 | 154.60 | -1.560% | 12,194 | +30.123% |
| 2025-06-30 | 157.05 | 157.05 | 156.23 | 157.05 | +0.557% | 8,954 | +28.093% |
| 2025-06-27 | 154.98 | 156.62 | 154.98 | 156.18 | +1.245% | 6,667 | +28.807% |
| 2025-06-26 | 153.32 | 154.57 | 153.32 | 154.26 | +0.982% | 6,529 | +30.410% |
| 2025-06-25 | 154.48 | 154.48 | 152.54 | 152.76 | -0.728% | 8,291 | +31.690% |
| 2025-06-24 | 154.27 | 154.27 | 152.39 | 153.88 | +0.654% | 13,577 | +30.732% |
| 2025-06-23 | 150.26 | 152.88 | 149.42 | 152.88 | +1.568% | 18,064 | +31.587% |
| 2025-06-20 | 151.07 | 151.07 | 149.69 | 150.52 | +0.120% | 5,912 | +33.650% |
| 2025-06-18 | 150.62 | 151.55 | 150.11 | 150.34 | +0.080% | 6,442 | +33.810% |
| 2025-06-17 | 151.04 | 151.94 | 150.22 | 150.22 | -0.510% | 6,769 | +33.917% |
| 2025-06-16 | 152.02 | 152.47 | 150.97 | 150.99 | +0.246% | 6,094 | +33.234% |
| 2025-06-13 | 151.07 | 151.98 | 150.18 | 150.62 | -1.077% | 6,058 | +33.561% |
| 2025-06-12 | 151.23 | 152.40 | 151.19 | 152.26 | +0.026% | 6,474 | +32.123% |
| 2025-06-11 | 152.84 | 152.92 | 151.09 | 152.22 | +0.188% | 14,533 | +32.157% |
| 2025-06-10 | 152.65 | 152.66 | 151.24 | 151.93 | -0.410% | 8,014 | +32.406% |
| 2025-06-09 | 153.65 | 153.65 | 152.35 | 152.56 | -0.124% | 7,991 | +31.863% |
| 2025-06-06 | 152.47 | 152.75 | 152.20 | 152.75 | +1.226% | 8,117 | +31.699% |
| 2025-06-05 | 150.03 | 151.34 | 150.03 | 150.90 | +0.199% | 12,151 | +33.313% |
| 2025-06-04 | 150.38 | 151.04 | 150.38 | 150.60 | +0.280% | 9,971 | +33.579% |
| 2025-06-03 | 148.90 | 150.18 | 148.42 | 150.18 | +1.425% | 12,436 | +33.953% |
| 2025-06-02 | 148.12 | 148.12 | 146.20 | 148.07 | -0.081% | 10,466 | +35.861% |
| 2025-05-30 | 148.31 | 148.66 | 147.11 | 148.19 | +0.013% | 19,562 | +35.751% |
| 2025-05-29 | 148.26 | 148.41 | 147.65 | 148.17 | 0.000% | 15,138 | +35.770% |
| 2025-05-28 | 149.53 | 149.53 | 148.13 | 148.17 | -0.870% | 11,828 | +35.770% |
| 2025-05-27 | 148.05 | 149.47 | 146.95 | 149.47 | +2.510% | 8,866 | +34.589% |
| 2025-05-23 | 143.91 | 146.01 | 143.91 | 145.81 | +0.075% | 6,317 | +37.967% |
| 2025-05-22 | 145.26 | 146.39 | 144.54 | 145.70 | +0.041% | 20,001 | +38.071% |
| 2025-05-21 | 147.27 | 147.86 | 145.48 | 145.64 | -2.045% | 11,256 | +38.128% |
| 2025-05-20 | 148.77 | 149.41 | 148.12 | 148.68 | -0.469% | 12,587 | +35.304% |
| 2025-05-19 | 148.02 | 149.44 | 147.66 | 149.38 | -0.054% | 8,107 | +34.670% |
| 2025-05-16 | 147.74 | 149.46 | 147.58 | 149.46 | +1.336% | 8,703 | +34.598% |
| 2025-05-15 | 147.05 | 147.66 | 146.91 | 147.49 | +0.081% | 7,090 | +36.396% |
| 2025-05-14 | 148.69 | 148.69 | 147.00 | 147.37 | -0.412% | 11,989 | +36.507% |
| 2025-05-13 | 147.48 | 149.02 | 147.48 | 147.98 | +0.866% | 15,509 | +35.944% |
| 2025-05-12 | 147.58 | 147.58 | 144.89 | 146.71 | +3.056% | 29,658 | +37.121% |
| 2025-05-09 | 142.97 | 142.97 | 141.27 | 142.36 | -0.133% | 15,921 | +41.311% |
| 2025-05-08 | 141.64 | 143.84 | 140.90 | 142.55 | +1.741% | 30,085 | +41.122% |
| 2025-05-07 | 140.66 | 140.80 | 139.59 | 140.11 | -0.242% | 11,099 | +43.580% |
| 2025-05-06 | 140.04 | 141.09 | 139.49 | 140.45 | -0.595% | 11,319 | +43.232% |
| 2025-05-05 | 141.16 | 142.46 | 140.72 | 141.29 | -0.423% | 10,930 | +42.381% |
| 2025-05-02 | 140.61 | 142.23 | 140.61 | 141.89 | +2.256% | 12,895 | +41.779% |
| 2025-05-01 | 137.85 | 139.58 | 137.07 | 138.76 | +1.425% | 28,451 | +44.977% |
| 2025-04-30 | 134.99 | 137.38 | 133.72 | 136.81 | +0.319% | 16,581 | +47.043% |
| 2025-04-29 | 134.78 | 136.59 | 134.63 | 136.38 | +0.683% | 12,850 | +47.512% |
| 2025-04-28 | 135.54 | 136.33 | 134.03 | 135.45 | +0.103% | 9,553 | +48.520% |
| 2025-04-25 | 134.44 | 135.31 | 133.84 | 135.31 | +0.483% | 13,748 | +48.673% |
| 2025-04-24 | 132.50 | 134.78 | 132.37 | 134.66 | +1.669% | 54,198 | +49.391% |
| 2025-04-23 | 134.22 | 135.89 | 131.96 | 132.45 | +0.807% | 41,682 | +51.884% |
| 2025-04-22 | 129.81 | 131.60 | 129.77 | 131.39 | +2.713% | 15,464 | +53.109% |
| 2025-04-21 | 130.23 | 130.56 | 126.71 | 127.92 | -3.164% | 29,699 | +57.262% |
| 2025-04-17 | 132.05 | 132.95 | 131.17 | 132.10 | +0.487% | 52,784 | +52.286% |
| 2025-04-16 | 132.69 | 133.12 | 130.18 | 131.46 | -1.572% | 21,066 | +53.028% |
| 2025-04-15 | 133.21 | 135.03 | 133.18 | 133.56 | 0.000% | 9,832 | +50.621% |