QQEW
First Trust Nasdaq-100 Select Equal Weight ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:56:29 PM EDT
164.87USD+0.739%(+1.21)14,749
164.52Bid164.94Ask0.42SpreadQQEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 164.87 | 164.87 | 164.87 | 164.87 | +0.739% | 14,749 | 0.000% |
| 2026-10-02 | 164.57 | 164.84 | 163.49 | 163.66 | +0.239% | 29,605 | +0.739% |
| 2026-10-01 | 163.24 | 163.66 | 161.71 | 163.27 | +0.332% | 28,719 | +0.980% |
| 2026-09-30 | 163.17 | 163.51 | 162.62 | 162.73 | -0.074% | 35,881 | +1.315% |
| 2026-09-29 | 162.40 | 163.08 | 161.93 | 162.85 | +0.668% | 40,440 | +1.240% |
| 2026-09-28 | 162.62 | 162.62 | 160.03 | 161.77 | -1.246% | 67,197 | +1.916% |
| 2026-09-25 | 163.28 | 164.31 | 163.07 | 163.81 | +0.766% | 107,632 | +0.647% |
| 2026-09-24 | 162.01 | 163.06 | 161.51 | 162.56 | -0.694% | 37,279 | +1.418% |
| 2026-09-23 | 164.43 | 164.43 | 162.57 | 163.70 | -0.751% | 43,046 | +0.715% |
| 2026-09-22 | 163.26 | 165.16 | 163.16 | 164.94 | +1.381% | 33,533 | -0.042% |
| 2026-09-21 | 159.56 | 163.01 | 159.28 | 162.69 | +3.153% | 46,689 | +1.338% |
| 2026-09-18 | 157.61 | 157.73 | 156.60 | 157.72 | +0.194% | 22,695 | +4.533% |
| 2026-09-17 | 157.53 | 157.53 | 156.69 | 157.41 | +0.914% | 20,307 | +4.737% |
| 2026-09-16 | 155.70 | 157.22 | 155.19 | 155.99 | +0.185% | 35,746 | +5.693% |
| 2026-09-15 | 156.36 | 156.47 | 155.36 | 155.70 | -1.154% | 30,728 | +5.890% |
| 2026-09-14 | 156.13 | 158.04 | 156.13 | 157.52 | +0.142% | 38,170 | +4.667% |
| 2026-09-11 | 157.68 | 158.14 | 156.99 | 157.29 | +0.410% | 40,529 | +4.816% |
| 2026-09-10 | 156.41 | 157.71 | 156.20 | 156.65 | -1.035% | 37,675 | +5.246% |
| 2026-09-09 | 158.68 | 158.87 | 158.13 | 158.29 | -0.515% | 35,819 | +4.157% |
| 2026-09-08 | 160.68 | 160.68 | 158.94 | 159.11 | -1.394% | 34,390 | +3.620% |
| 2026-09-04 | 162.11 | 162.11 | 161.21 | 161.36 | -0.695% | 54,057 | +2.175% |
| 2026-09-03 | 162.61 | 162.86 | 161.52 | 162.49 | +0.495% | 24,626 | +1.465% |
| 2026-09-02 | 161.41 | 161.71 | 161.22 | 161.69 | -0.204% | 102,405 | +1.967% |
| 2026-09-01 | 163.07 | 163.30 | 161.62 | 162.02 | -1.877% | 306,612 | +1.759% |
| 2026-08-31 | 164.91 | 165.20 | 164.53 | 165.12 | -0.256% | 25,923 | -0.151% |
| 2026-08-28 | 166.24 | 166.66 | 165.23 | 165.54 | -0.604% | 23,259 | -0.407% |
| 2026-08-27 | 165.54 | 166.55 | 165.08 | 166.55 | +1.469% | 54,378 | -1.009% |
| 2026-08-26 | 162.81 | 164.56 | 162.81 | 164.14 | +0.085% | 42,339 | +0.445% |
| 2026-08-25 | 163.87 | 164.34 | 163.25 | 164.00 | +0.558% | 17,085 | +0.530% |
| 2026-08-24 | 163.27 | 163.65 | 162.49 | 163.09 | -0.809% | 28,535 | +1.091% |
| 2026-08-21 | 163.79 | 164.61 | 163.11 | 164.42 | +0.777% | 34,013 | +0.274% |
| 2026-08-20 | 163.02 | 164.11 | 162.97 | 163.15 | -0.508% | 13,256 | +1.052% |
| 2026-08-19 | 164.17 | 164.64 | 163.56 | 163.99 | +0.272% | 54,732 | +0.539% |
| 2026-08-18 | 163.28 | 164.59 | 163.28 | 163.54 | -0.777% | 20,663 | +0.813% |
| 2026-08-17 | 166.30 | 166.61 | 164.82 | 164.82 | -0.890% | 29,037 | +0.030% |
| 2026-08-14 | 167.09 | 167.09 | 165.81 | 166.30 | -0.437% | 18,370 | -0.860% |
| 2026-08-13 | 163.90 | 167.26 | 163.90 | 167.03 | +2.147% | 47,995 | -1.293% |
| 2026-08-12 | 163.75 | 164.18 | 163.45 | 163.52 | +0.129% | 28,603 | +0.826% |
| 2026-08-11 | 162.96 | 163.83 | 162.42 | 163.31 | +0.215% | 20,937 | +0.955% |
| 2026-08-10 | 162.24 | 163.40 | 162.12 | 162.96 | +0.599% | 36,991 | +1.172% |
| 2026-08-07 | 160.74 | 162.03 | 160.74 | 161.99 | +1.740% | 81,651 | +1.778% |
| 2026-08-06 | 158.17 | 160.07 | 158.17 | 159.22 | -1.337% | 34,688 | +3.549% |
| 2026-08-05 | 163.48 | 163.72 | 161.15 | 161.38 | -0.527% | 82,030 | +2.164% |
| 2026-08-04 | 159.60 | 162.42 | 159.60 | 162.23 | +3.124% | 43,187 | +1.625% |
| 2026-08-03 | 155.95 | 157.55 | 155.80 | 157.32 | +1.288% | 37,783 | +4.799% |
| 2026-07-31 | 155.64 | 155.64 | 153.49 | 155.32 | +0.923% | 11,632 | +6.149% |
| 2026-07-30 | 153.45 | 154.07 | 151.98 | 153.90 | +1.197% | 26,289 | +7.128% |
| 2026-07-29 | 153.14 | 155.38 | 152.08 | 152.08 | -0.679% | 37,312 | +8.410% |
| 2026-07-28 | 151.85 | 153.57 | 151.23 | 153.12 | +0.433% | 21,351 | +7.674% |
| 2026-07-27 | 152.67 | 153.63 | 151.71 | 152.46 | +0.947% | 18,081 | +8.140% |
| 2026-07-24 | 151.57 | 152.51 | 150.85 | 151.03 | -0.430% | 39,027 | +9.164% |
| 2026-07-23 | 152.37 | 152.80 | 150.84 | 151.68 | -0.984% | 50,798 | +8.694% |
| 2026-07-22 | 154.18 | 154.58 | 153.19 | 153.19 | -1.461% | 32,509 | +7.625% |
| 2026-07-21 | 155.03 | 155.61 | 154.86 | 155.46 | +0.950% | 37,662 | +6.052% |
| 2026-07-20 | 153.84 | 155.40 | 153.84 | 154.00 | +0.298% | 64,505 | +7.060% |
| 2026-07-17 | 152.97 | 154.31 | 152.64 | 153.54 | -1.684% | 33,116 | +7.379% |
| 2026-07-16 | 156.32 | 156.57 | 155.42 | 156.17 | -0.408% | 49,330 | +5.571% |
| 2026-07-15 | 158.66 | 158.66 | 155.82 | 156.81 | -0.400% | 48,425 | +5.140% |
| 2026-07-14 | 157.03 | 158.24 | 157.03 | 157.44 | +0.299% | 28,625 | +4.719% |
| 2026-07-13 | 157.50 | 158.18 | 156.49 | 156.97 | -1.333% | 28,912 | +5.033% |
| 2026-07-10 | 159.07 | 159.31 | 157.74 | 159.09 | -0.201% | 26,071 | +3.633% |
| 2026-07-09 | 158.58 | 159.96 | 158.25 | 159.41 | +1.548% | 25,706 | +3.425% |
| 2026-07-08 | 156.70 | 157.11 | 155.14 | 156.98 | -0.658% | 19,574 | +5.026% |
| 2026-07-07 | 159.02 | 159.18 | 157.53 | 158.02 | -1.009% | 52,237 | +4.335% |
| 2026-07-06 | 158.71 | 160.26 | 158.71 | 159.63 | +1.282% | 28,691 | +3.283% |
| 2026-07-02 | 159.46 | 160.07 | 156.66 | 157.61 | -0.974% | 33,694 | +4.606% |
| 2026-07-01 | 159.20 | 160.72 | 159.00 | 159.16 | -0.276% | 26,343 | +3.588% |
| 2026-06-30 | 157.55 | 159.91 | 157.55 | 159.60 | +0.962% | 28,140 | +3.302% |
| 2026-06-29 | 155.87 | 158.11 | 154.79 | 158.08 | +2.358% | 34,124 | +4.295% |
| 2026-06-26 | 152.74 | 155.19 | 152.74 | 154.44 | -0.053% | 20,243 | +6.755% |
| 2026-06-25 | 156.56 | 156.56 | 153.08 | 154.52 | +0.797% | 33,225 | +6.698% |
| 2026-06-24 | 152.68 | 155.05 | 152.68 | 153.30 | +0.221% | 56,114 | +7.548% |
| 2026-06-23 | 152.65 | 154.22 | 152.52 | 152.96 | -2.187% | 33,587 | +7.786% |
| 2026-06-22 | 156.69 | 157.96 | 155.18 | 156.38 | -0.278% | 34,781 | +5.429% |
| 2026-06-18 | 157.26 | 157.26 | 155.82 | 156.82 | +1.453% | 30,878 | +5.136% |
| 2026-06-17 | 156.77 | 157.60 | 154.44 | 154.57 | -0.704% | 43,837 | +6.664% |
| 2026-06-16 | 157.79 | 158.43 | 155.56 | 155.67 | -1.552% | 37,311 | +5.913% |
| 2026-06-15 | 157.25 | 158.32 | 156.78 | 158.12 | +2.802% | 40,443 | +4.269% |
| 2026-06-12 | 152.98 | 154.26 | 151.60 | 153.81 | +0.684% | 39,402 | +7.191% |
| 2026-06-11 | 149.36 | 153.05 | 148.90 | 152.76 | +2.796% | 43,594 | +7.924% |
| 2026-06-10 | 149.46 | 151.98 | 148.61 | 148.61 | -1.823% | 19,761 | +10.941% |
| 2026-06-09 | 154.10 | 155.24 | 146.95 | 151.37 | -1.130% | 27,716 | +8.919% |
| 2026-06-08 | 154.23 | 154.82 | 153.07 | 153.10 | +0.770% | 18,482 | +7.688% |
| 2026-06-05 | 156.68 | 156.68 | 151.71 | 151.93 | -4.127% | 48,274 | +8.517% |
| 2026-06-04 | 157.81 | 159.05 | 157.30 | 158.47 | -0.565% | 32,612 | +4.039% |
| 2026-06-03 | 160.21 | 160.21 | 157.27 | 159.37 | -0.782% | 45,829 | +3.451% |
| 2026-06-02 | 160.46 | 160.66 | 158.81 | 160.63 | -0.756% | 61,250 | +2.642% |
| 2026-06-01 | 157.97 | 162.19 | 157.97 | 161.85 | +3.659% | 41,699 | +1.866% |
| 2026-05-29 | 152.99 | 156.32 | 152.98 | 156.14 | +2.264% | 32,367 | +5.593% |
| 2026-05-28 | 150.66 | 153.24 | 150.29 | 152.68 | +1.496% | 78,126 | +7.984% |
| 2026-05-27 | 151.41 | 151.62 | 150.22 | 150.43 | -1.383% | 73,947 | +9.599% |
| 2026-05-26 | 151.65 | 153.00 | 151.09 | 152.54 | +1.322% | 43,935 | +8.083% |
| 2026-05-22 | 148.98 | 150.96 | 148.98 | 150.55 | +1.204% | 66,950 | +9.512% |
| 2026-05-21 | 146.67 | 148.77 | 146.67 | 148.76 | +0.690% | 48,324 | +10.830% |
| 2026-05-20 | 144.50 | 147.74 | 144.50 | 147.74 | +2.249% | 60,769 | +11.595% |
| 2026-05-19 | 144.11 | 145.64 | 144.11 | 144.49 | -0.304% | 57,142 | +14.105% |
| 2026-05-18 | 144.03 | 145.00 | 143.78 | 144.93 | +0.386% | 33,677 | +13.757% |
| 2026-05-15 | 143.58 | 145.20 | 143.58 | 144.37 | -0.500% | 47,189 | +14.196% |
| 2026-05-14 | 143.67 | 145.46 | 143.67 | 145.10 | +0.694% | 68,128 | +13.625% |
| 2026-05-13 | 143.58 | 144.53 | 142.51 | 144.10 | +0.306% | 30,873 | +14.414% |
| 2026-05-12 | 143.59 | 143.91 | 142.28 | 143.66 | -0.540% | 43,354 | +14.764% |
| 2026-05-11 | 144.18 | 145.00 | 143.93 | 144.44 | -0.411% | 32,265 | +14.144% |
| 2026-05-08 | 143.97 | 145.17 | 143.71 | 145.04 | +0.767% | 24,712 | +13.675% |
| 2026-05-07 | 143.33 | 145.16 | 143.08 | 143.93 | +1.464% | 45,390 | +14.547% |
| 2026-05-06 | 140.68 | 141.89 | 140.29 | 141.86 | +1.200% | 57,804 | +16.224% |
| 2026-05-05 | 140.37 | 140.37 | 139.36 | 140.17 | +0.718% | 41,155 | +17.618% |
| 2026-05-04 | 139.11 | 140.13 | 138.73 | 139.17 | +0.104% | 43,475 | +18.462% |
| 2026-05-01 | 138.26 | 139.29 | 138.25 | 139.03 | +1.194% | 33,507 | +18.586% |
| 2026-04-30 | 136.39 | 137.42 | 135.33 | 137.39 | +0.527% | 41,839 | +20.001% |
| 2026-04-29 | 136.59 | 136.67 | 135.37 | 136.67 | +0.271% | 29,772 | +20.634% |
| 2026-04-28 | 136.80 | 137.44 | 135.90 | 136.30 | -1.261% | 45,655 | +20.961% |
| 2026-04-27 | 137.83 | 138.60 | 137.83 | 138.04 | -0.418% | 28,031 | +19.436% |
| 2026-04-24 | 137.73 | 138.68 | 136.91 | 138.62 | +1.587% | 98,428 | +18.937% |
| 2026-04-23 | 138.06 | 138.06 | 134.71 | 136.45 | -1.869% | 114,506 | +20.824% |
| 2026-04-22 | 137.99 | 139.06 | 137.87 | 139.05 | +1.610% | 33,503 | +18.566% |
| 2026-04-21 | 137.53 | 138.63 | 136.51 | 136.85 | -0.333% | 59,953 | +20.475% |
| 2026-04-20 | 136.15 | 137.33 | 136.02 | 137.31 | +0.459% | 40,374 | +20.073% |
| 2026-04-17 | 136.87 | 137.17 | 136.22 | 136.68 | +1.167% | 27,873 | +20.625% |
| 2026-04-16 | 135.91 | 135.99 | 134.63 | 135.10 | +0.314% | 97,932 | +22.032% |
| 2026-04-15 | 132.65 | 134.77 | 132.38 | 134.68 | +1.861% | 75,164 | +22.416% |
| 2026-04-14 | 131.12 | 132.37 | 131.12 | 132.22 | +1.279% | 42,597 | +24.694% |
| 2026-04-13 | 127.13 | 130.59 | 127.04 | 130.55 | +2.560% | 74,325 | +26.289% |
| 2026-04-10 | 128.94 | 129.24 | 126.95 | 127.29 | -1.196% | 56,514 | +29.522% |
| 2026-04-09 | 130.35 | 130.35 | 128.03 | 128.83 | -1.557% | 58,141 | +27.972% |
| 2026-04-08 | 133.08 | 133.35 | 130.25 | 130.87 | +2.126% | 113,520 | +25.980% |
| 2026-04-07 | 127.84 | 128.19 | 126.39 | 128.15 | -0.248% | 77,716 | +28.659% |
| 2026-04-06 | 127.76 | 128.80 | 127.76 | 128.46 | +0.693% | 226,352 | +28.340% |
| 2026-04-02 | 125.52 | 128.07 | 125.09 | 127.58 | -0.032% | 41,361 | +29.229% |
| 2026-04-01 | 128.07 | 128.48 | 126.62 | 127.62 | +0.509% | 70,118 | +29.188% |
| 2026-03-31 | 124.17 | 127.14 | 124.17 | 126.97 | +3.188% | 48,731 | +29.846% |
| 2026-03-30 | 123.86 | 124.55 | 122.38 | 123.05 | -0.183% | 50,586 | +33.986% |
| 2026-03-27 | 125.54 | 125.54 | 123.03 | 123.28 | -2.839% | 54,088 | +33.741% |
| 2026-03-26 | 127.30 | 129.25 | 126.86 | 126.88 | -1.431% | 54,694 | +29.943% |
| 2026-03-25 | 129.95 | 130.05 | 128.24 | 128.72 | +0.305% | 55,142 | +28.084% |
| 2026-03-24 | 129.96 | 129.96 | 128.16 | 128.33 | -2.080% | 91,015 | +28.475% |
| 2026-03-23 | 131.39 | 132.31 | 130.59 | 131.06 | +1.177% | 82,037 | +25.802% |
| 2026-03-20 | 131.11 | 131.11 | 128.96 | 129.53 | -1.536% | 30,647 | +27.283% |
| 2026-03-19 | 130.05 | 131.98 | 130.05 | 131.55 | +0.177% | 22,077 | +25.329% |
| 2026-03-18 | 132.52 | 132.85 | 131.26 | 131.32 | -1.264% | 27,243 | +25.551% |
| 2026-03-17 | 132.33 | 133.94 | 132.33 | 133.00 | +0.953% | 51,045 | +23.964% |
| 2026-03-16 | 131.46 | 132.13 | 131.41 | 131.74 | +1.373% | 137,816 | +25.145% |
| 2026-03-13 | 130.91 | 131.52 | 129.62 | 129.96 | -0.315% | 54,418 | +26.863% |
| 2026-03-12 | 132.31 | 132.31 | 130.25 | 130.37 | -2.058% | 70,827 | +26.463% |
| 2026-03-11 | 133.61 | 134.27 | 132.47 | 133.11 | -0.367% | 77,687 | +23.860% |
| 2026-03-10 | 134.80 | 134.94 | 133.11 | 133.60 | -0.801% | 66,280 | +23.406% |
| 2026-03-09 | 131.58 | 134.68 | 131.47 | 134.68 | +1.073% | 70,962 | +22.418% |
| 2026-03-06 | 132.68 | 134.14 | 132.60 | 133.25 | -1.195% | 34,532 | +23.732% |
| 2026-03-05 | 134.23 | 136.01 | 133.60 | 134.86 | -0.007% | 61,764 | +22.253% |
| 2026-03-04 | 133.26 | 135.39 | 133.15 | 134.87 | +1.592% | 23,804 | +22.244% |
| 2026-03-03 | 131.10 | 133.29 | 130.53 | 132.76 | -0.902% | 40,156 | +24.190% |
| 2026-03-02 | 132.18 | 134.38 | 132.07 | 133.96 | -0.106% | 79,858 | +23.070% |
| 2026-02-27 | 132.48 | 134.11 | 132.48 | 134.11 | -0.370% | 30,021 | +22.940% |
| 2026-02-26 | 134.59 | 134.80 | 133.14 | 134.60 | +0.101% | 95,111 | +22.485% |
| 2026-02-25 | 132.22 | 134.50 | 132.22 | 134.47 | +1.931% | 133,574 | +22.608% |
| 2026-02-24 | 130.46 | 132.11 | 130.46 | 131.92 | +1.307% | 44,912 | +24.976% |
| 2026-02-23 | 132.54 | 132.54 | 129.92 | 130.22 | -2.178% | 27,039 | +26.609% |
| 2026-02-20 | 131.99 | 134.31 | 131.99 | 133.12 | +0.241% | 43,098 | +23.851% |
| 2026-02-19 | 132.79 | 133.16 | 132.16 | 132.80 | -0.715% | 32,925 | +24.149% |
| 2026-02-18 | 132.34 | 134.42 | 132.30 | 133.76 | +1.147% | 22,514 | +23.261% |
| 2026-02-17 | 131.76 | 132.59 | 130.78 | 132.24 | -0.146% | 69,339 | +24.675% |
| 2026-02-13 | 131.38 | 133.40 | 131.38 | 132.43 | +1.094% | 34,275 | +24.493% |
| 2026-02-12 | 134.13 | 134.55 | 130.79 | 131.00 | -2.217% | 65,385 | +25.855% |
| 2026-02-11 | 135.16 | 135.16 | 132.76 | 133.97 | -0.179% | 74,628 | +23.065% |
| 2026-02-10 | 135.54 | 135.85 | 134.18 | 134.21 | -0.629% | 40,835 | +22.845% |
| 2026-02-09 | 133.75 | 135.45 | 133.75 | 135.06 | +0.412% | 65,924 | +22.072% |
| 2026-02-06 | 132.72 | 134.52 | 132.00 | 134.51 | +2.676% | 34,948 | +22.574% |
| 2026-02-05 | 132.49 | 133.18 | 130.69 | 131.00 | -1.833% | 45,563 | +25.855% |
| 2026-02-04 | 134.61 | 134.69 | 132.28 | 133.45 | -1.440% | 71,839 | +23.548% |
| 2026-02-03 | 139.74 | 139.74 | 134.43 | 135.40 | -3.015% | 132,666 | +21.768% |
| 2026-02-02 | 138.83 | 140.38 | 138.83 | 139.61 | +0.373% | 23,234 | +18.097% |
| 2026-01-30 | 140.73 | 141.38 | 138.63 | 139.09 | -2.108% | 29,618 | +18.537% |
| 2026-01-29 | 143.65 | 143.65 | 140.08 | 142.08 | -1.239% | 64,788 | +16.038% |
| 2026-01-28 | 144.81 | 144.85 | 143.65 | 143.87 | -0.327% | 24,909 | +14.600% |
| 2026-01-27 | 144.60 | 144.60 | 144.16 | 144.34 | +0.349% | 36,970 | +14.225% |
| 2026-01-26 | 142.73 | 144.22 | 142.40 | 143.84 | +0.932% | 34,760 | +14.624% |
| 2026-01-23 | 142.11 | 143.09 | 142.11 | 142.51 | +0.177% | 34,242 | +15.692% |
| 2026-01-22 | 142.33 | 142.55 | 141.62 | 142.26 | +1.051% | 58,210 | +15.897% |
| 2026-01-21 | 138.88 | 141.42 | 138.88 | 140.78 | +1.591% | 104,025 | +17.115% |
| 2026-01-20 | 138.41 | 139.98 | 138.41 | 138.57 | -1.599% | 46,203 | +18.978% |
| 2026-01-16 | 141.89 | 141.99 | 140.45 | 140.82 | -0.201% | 63,148 | +17.076% |
| 2026-01-15 | 142.65 | 142.75 | 141.11 | 141.11 | +0.077% | 36,806 | +16.841% |
| 2026-01-14 | 141.69 | 141.71 | 139.77 | 141.00 | -1.249% | 45,619 | +16.931% |
| 2026-01-13 | 143.58 | 143.98 | 142.34 | 142.78 | -0.850% | 28,403 | +15.471% |
| 2026-01-12 | 143.17 | 144.05 | 143.17 | 144.00 | -0.146% | 27,121 | +14.489% |
| 2026-01-09 | 143.91 | 144.45 | 143.17 | 144.22 | +0.460% | 45,497 | +14.322% |
| 2026-01-08 | 145.01 | 145.13 | 143.27 | 143.56 | -1.503% | 29,041 | +14.847% |
| 2026-01-07 | 145.46 | 146.54 | 145.10 | 145.75 | +0.038% | 65,476 | +13.122% |
| 2026-01-06 | 143.11 | 145.69 | 142.93 | 145.69 | +2.049% | 52,844 | +13.165% |
| 2026-01-05 | 142.19 | 143.49 | 142.19 | 142.76 | +1.010% | 36,720 | +15.484% |
| 2026-01-02 | 143.41 | 143.41 | 140.86 | 141.34 | -0.557% | 28,168 | +16.650% |
| 2025-12-31 | 143.57 | 143.57 | 142.11 | 142.13 | -0.876% | 17,840 | +16.000% |
| 2025-12-30 | 143.98 | 143.98 | 143.35 | 143.39 | -0.379% | 29,938 | +14.984% |
| 2025-12-29 | 143.58 | 144.15 | 143.57 | 143.93 | -0.422% | 21,428 | +14.548% |
| 2025-12-26 | 144.52 | 144.54 | 144.15 | 144.54 | +0.125% | 24,461 | +14.065% |
| 2025-12-24 | 143.76 | 144.40 | 143.76 | 144.36 | +0.236% | 12,015 | +14.208% |
| 2025-12-23 | 144.15 | 144.26 | 143.36 | 144.02 | -0.173% | 35,333 | +14.477% |
| 2025-12-22 | 144.16 | 144.51 | 143.93 | 144.27 | +0.767% | 56,082 | +14.279% |
| 2025-12-19 | 142.26 | 143.81 | 142.26 | 143.17 | +0.700% | 44,100 | +15.156% |
| 2025-12-18 | 142.51 | 143.07 | 141.90 | 142.18 | +0.980% | 34,062 | +15.962% |
| 2025-12-17 | 142.92 | 143.00 | 140.77 | 140.80 | -1.281% | 40,626 | +17.098% |
| 2025-12-16 | 142.48 | 142.88 | 141.75 | 142.62 | -0.214% | 38,221 | +15.597% |
| 2025-12-15 | 143.81 | 144.01 | 142.66 | 142.93 | -0.146% | 42,259 | +15.350% |
| 2025-12-12 | 144.61 | 145.11 | 142.95 | 143.14 | -1.277% | 58,120 | +15.182% |
| 2025-12-11 | 144.20 | 145.00 | 143.90 | 144.99 | 0.000% | 29,028 | +13.711% |
| 2025-12-10 | 143.62 | 145.38 | 143.53 | 144.99 | +0.916% | 23,884 | +13.711% |
| 2025-12-09 | 143.51 | 144.08 | 143.51 | 143.67 | -0.011% | 39,644 | +14.752% |
| 2025-12-08 | 145.15 | 145.15 | 143.51 | 143.69 | -0.597% | 46,089 | +14.740% |
| 2025-12-05 | 144.12 | 145.47 | 144.12 | 144.55 | +0.556% | 42,806 | +14.055% |
| 2025-12-04 | 144.52 | 144.52 | 143.35 | 143.75 | -0.399% | 48,077 | +14.689% |
| 2025-12-03 | 142.87 | 144.35 | 142.87 | 144.33 | +1.082% | 59,182 | +14.232% |
| 2025-12-02 | 142.18 | 143.11 | 141.71 | 142.78 | +1.074% | 33,665 | +15.467% |
| 2025-12-01 | 140.88 | 142.10 | 140.81 | 141.27 | -0.450% | 37,492 | +16.707% |
| 2025-11-28 | 141.18 | 141.95 | 140.89 | 141.91 | +0.873% | 122,573 | +16.182% |
| 2025-11-26 | 140.07 | 140.94 | 139.98 | 140.68 | +0.656% | 65,430 | +17.197% |
| 2025-11-25 | 138.24 | 139.95 | 137.59 | 139.76 | +1.078% | 74,252 | +17.966% |
| 2025-11-24 | 137.59 | 138.59 | 137.08 | 138.27 | +1.183% | 27,291 | +19.238% |
| 2025-11-21 | 135.00 | 137.75 | 134.54 | 136.65 | +1.574% | 37,012 | +20.648% |
| 2025-11-20 | 139.28 | 139.53 | 134.47 | 134.54 | -2.204% | 58,172 | +22.546% |
| 2025-11-19 | 137.43 | 138.65 | 136.88 | 137.57 | -0.043% | 58,271 | +19.846% |
| 2025-11-18 | 137.19 | 138.36 | 136.64 | 137.63 | -0.357% | 36,314 | +19.794% |
| 2025-11-17 | 139.50 | 140.10 | 137.60 | 138.12 | -1.137% | 32,754 | +19.367% |
| 2025-11-14 | 138.60 | 140.88 | 138.41 | 139.71 | -0.244% | 44,689 | +18.010% |
| 2025-11-13 | 141.67 | 142.10 | 139.91 | 140.05 | -1.414% | 35,264 | +17.722% |
| 2025-11-12 | 142.59 | 142.59 | 141.98 | 142.06 | +0.057% | 17,004 | +16.058% |
| 2025-11-11 | 141.68 | 142.38 | 141.55 | 141.98 | -0.021% | 23,606 | +16.123% |
| 2025-11-10 | 141.95 | 142.16 | 140.87 | 142.01 | +1.204% | 16,149 | +16.099% |
| 2025-11-07 | 139.48 | 140.37 | 138.14 | 140.32 | -0.004% | 30,113 | +17.497% |
| 2025-11-06 | 142.48 | 142.48 | 140.08 | 140.32 | -1.675% | 49,937 | +17.492% |
| 2025-11-05 | 141.26 | 143.10 | 141.26 | 142.71 | +0.981% | 20,867 | +15.524% |
| 2025-11-04 | 142.71 | 142.71 | 141.25 | 141.33 | -1.712% | 39,840 | +16.658% |
| 2025-11-03 | 144.40 | 144.70 | 143.22 | 143.79 | -0.191% | 23,578 | +14.660% |
| 2025-10-31 | 143.77 | 144.49 | 143.37 | 144.06 | +0.488% | 38,491 | +14.442% |
| 2025-10-30 | 143.34 | 144.74 | 143.30 | 143.37 | -0.642% | 61,442 | +15.000% |
| 2025-10-29 | 145.63 | 145.63 | 143.85 | 144.29 | -1.030% | 34,687 | +14.262% |
| 2025-10-28 | 146.03 | 146.44 | 145.73 | 145.79 | -0.308% | 25,355 | +13.084% |
| 2025-10-27 | 145.91 | 146.29 | 145.69 | 146.24 | +1.199% | 34,253 | +12.736% |
| 2025-10-24 | 144.96 | 145.36 | 144.49 | 144.51 | +0.411% | 58,030 | +14.089% |
| 2025-10-23 | 142.66 | 143.97 | 142.66 | 143.92 | +0.798% | 57,652 | +14.558% |
| 2025-10-22 | 143.74 | 144.06 | 142.16 | 142.78 | -0.985% | 56,874 | +15.471% |
| 2025-10-21 | 143.26 | 144.40 | 143.21 | 144.20 | +0.530% | 29,045 | +14.334% |
| 2025-10-20 | 142.35 | 143.54 | 142.35 | 143.44 | +1.350% | 26,529 | +14.940% |
| 2025-10-17 | 140.31 | 141.84 | 140.31 | 141.53 | +0.640% | 31,111 | +16.491% |
| 2025-10-16 | 142.06 | 142.52 | 139.90 | 140.63 | -0.573% | 60,625 | +17.237% |
| 2025-10-15 | 142.19 | 142.41 | 140.27 | 141.44 | +0.333% | 70,554 | +16.565% |
| 2025-10-14 | 139.27 | 142.00 | 139.17 | 140.97 | +0.199% | 33,844 | +16.954% |
| 2025-10-13 | 140.39 | 141.26 | 139.93 | 140.69 | +1.567% | 54,835 | +17.187% |
| 2025-10-10 | 143.21 | 143.53 | 138.50 | 138.52 | -3.113% | 393,991 | +19.023% |
| 2025-10-09 | 143.68 | 143.68 | 142.60 | 142.97 | -0.615% | 47,931 | +15.318% |
| 2025-10-08 | 142.49 | 143.92 | 142.49 | 143.85 | +1.085% | 25,425 | +14.609% |
| 2025-10-07 | 143.82 | 143.82 | 142.05 | 142.31 | -0.739% | 56,760 | +15.853% |
| 2025-10-06 | 143.95 | 144.03 | 143.34 | 143.37 | +0.406% | 105,432 | +14.996% |
| 2025-10-03 | 142.83 | 143.53 | 142.64 | 142.79 | -0.021% | 37,938 | +15.463% |
| 2025-10-02 | 142.52 | 142.83 | 141.98 | 142.82 | +0.663% | 97,077 | +15.439% |
| 2025-10-01 | 140.77 | 142.08 | 140.77 | 141.88 | +0.546% | 144,460 | +16.204% |
| 2025-09-30 | 141.18 | 141.26 | 140.33 | 141.11 | -0.103% | 50,528 | +16.838% |
| 2025-09-29 | 141.06 | 141.55 | 140.90 | 141.26 | +0.631% | 54,255 | +16.718% |
| 2025-09-26 | 139.48 | 140.47 | 139.33 | 140.37 | +0.862% | 59,422 | +17.454% |
| 2025-09-25 | 138.94 | 139.17 | 138.37 | 139.17 | -0.608% | 36,194 | +18.467% |
| 2025-09-24 | 140.29 | 140.71 | 139.62 | 140.02 | -0.194% | 40,646 | +17.746% |
| 2025-09-23 | 140.58 | 141.05 | 140.23 | 140.29 | -0.304% | 46,654 | +17.517% |
| 2025-09-22 | 139.82 | 140.82 | 139.61 | 140.72 | +0.444% | 63,971 | +17.160% |
| 2025-09-19 | 140.67 | 140.67 | 139.41 | 140.10 | +0.036% | 25,792 | +17.680% |
| 2025-09-18 | 139.89 | 140.66 | 139.50 | 140.05 | +1.185% | 54,943 | +17.722% |
| 2025-09-17 | 138.23 | 139.15 | 137.91 | 138.41 | +0.370% | 40,409 | +19.117% |
| 2025-09-16 | 137.89 | 138.06 | 137.48 | 137.90 | +0.022% | 49,500 | +19.558% |
| 2025-09-15 | 137.75 | 138.32 | 137.68 | 137.87 | +0.357% | 44,049 | +19.584% |
| 2025-09-12 | 137.64 | 137.85 | 137.31 | 137.38 | -0.160% | 30,289 | +20.010% |
| 2025-09-11 | 136.14 | 137.87 | 136.14 | 137.60 | +1.408% | 62,326 | +19.818% |
| 2025-09-10 | 136.68 | 136.68 | 135.24 | 135.69 | -0.790% | 35,728 | +21.505% |
| 2025-09-09 | 136.70 | 136.83 | 136.28 | 136.77 | +0.169% | 55,082 | +20.545% |
| 2025-09-08 | 136.32 | 136.59 | 135.98 | 136.54 | +0.330% | 29,001 | +20.749% |
| 2025-09-05 | 136.31 | 136.96 | 135.10 | 136.09 | +0.095% | 53,026 | +21.148% |
| 2025-09-04 | 134.98 | 135.98 | 134.33 | 135.96 | +0.784% | 45,885 | +21.263% |
| 2025-09-03 | 135.17 | 135.17 | 134.27 | 134.90 | -0.183% | 57,246 | +22.214% |
| 2025-09-02 | 134.13 | 135.15 | 133.85 | 135.15 | -0.625% | 52,801 | +21.990% |
| 2025-08-29 | 136.60 | 136.92 | 135.86 | 136.00 | -0.824% | 35,242 | +21.228% |
| 2025-08-28 | 137.13 | 137.36 | 136.80 | 137.13 | +0.234% | 49,978 | +20.229% |
| 2025-08-27 | 135.85 | 136.81 | 135.85 | 136.81 | +0.463% | 47,131 | +20.510% |
| 2025-08-26 | 136.14 | 136.46 | 135.89 | 136.18 | +0.015% | 84,755 | +21.068% |
| 2025-08-25 | 136.87 | 136.87 | 136.10 | 136.16 | -0.794% | 47,152 | +21.085% |
| 2025-08-22 | 135.68 | 137.93 | 135.68 | 137.25 | +1.689% | 45,842 | +20.124% |
| 2025-08-21 | 134.97 | 135.44 | 134.68 | 134.97 | -0.538% | 46,241 | +22.153% |
| 2025-08-20 | 136.04 | 136.04 | 134.45 | 135.70 | -0.155% | 58,876 | +21.496% |
| 2025-08-19 | 136.82 | 137.05 | 135.73 | 135.91 | -0.585% | 52,280 | +21.308% |
| 2025-08-18 | 136.50 | 136.87 | 136.50 | 136.71 | +0.191% | 36,068 | +20.598% |
| 2025-08-15 | 136.79 | 136.91 | 136.33 | 136.45 | -0.270% | 41,938 | +20.828% |
| 2025-08-14 | 137.15 | 137.19 | 136.53 | 136.82 | -0.737% | 86,077 | +20.501% |
| 2025-08-13 | 137.36 | 137.84 | 137.03 | 137.84 | +0.867% | 45,286 | +19.613% |
| 2025-08-12 | 135.39 | 136.69 | 135.27 | 136.65 | +1.348% | 73,039 | +20.649% |
| 2025-08-11 | 135.66 | 136.34 | 134.71 | 134.83 | -0.550% | 32,059 | +22.276% |
| 2025-08-08 | 135.47 | 135.95 | 135.38 | 135.58 | -0.140% | 31,992 | +21.603% |
| 2025-08-07 | 137.14 | 137.26 | 135.05 | 135.77 | -0.304% | 79,772 | +21.433% |
| 2025-08-06 | 135.67 | 136.27 | 135.15 | 136.18 | +0.513% | 90,576 | +21.064% |
| 2025-08-05 | 136.65 | 136.65 | 135.36 | 135.49 | -0.929% | 36,415 | +21.684% |
| 2025-08-04 | 135.31 | 136.76 | 135.31 | 136.76 | +1.741% | 39,661 | +20.554% |
| 2025-08-01 | 135.34 | 135.34 | 133.62 | 134.42 | -1.509% | 60,942 | +22.653% |
| 2025-07-31 | 138.41 | 138.67 | 136.31 | 136.48 | -1.749% | 34,369 | +20.802% |
| 2025-07-30 | 139.48 | 139.79 | 138.34 | 138.91 | -0.294% | 94,442 | +18.688% |
| 2025-07-29 | 139.88 | 140.24 | 139.10 | 139.32 | -0.014% | 46,411 | +18.339% |
| 2025-07-28 | 139.94 | 139.94 | 139.34 | 139.34 | -0.165% | 50,255 | +18.322% |
| 2025-07-25 | 138.86 | 139.57 | 138.74 | 139.57 | +0.352% | 22,677 | +18.127% |
| 2025-07-24 | 139.22 | 139.45 | 139.00 | 139.08 | -0.125% | 35,219 | +18.543% |
| 2025-07-23 | 138.85 | 139.36 | 138.50 | 139.25 | +0.292% | 44,600 | +18.395% |
| 2025-07-22 | 138.00 | 138.88 | 137.78 | 138.85 | +0.542% | 24,123 | +18.741% |
| 2025-07-21 | 137.97 | 138.84 | 137.89 | 138.10 | +0.335% | 53,885 | +19.384% |
| 2025-07-18 | 138.40 | 138.40 | 137.29 | 137.64 | -0.089% | 18,874 | +19.783% |
| 2025-07-17 | 136.80 | 137.82 | 136.71 | 137.76 | +0.880% | 55,082 | +19.677% |
| 2025-07-16 | 136.25 | 136.76 | 135.03 | 136.56 | +0.183% | 81,212 | +20.731% |
| 2025-07-15 | 138.09 | 138.09 | 136.31 | 136.31 | -0.815% | 26,363 | +20.952% |
| 2025-07-14 | 136.49 | 137.43 | 136.49 | 137.43 | +0.556% | 30,843 | +19.967% |
| 2025-07-11 | 137.19 | 137.19 | 136.58 | 136.67 | -0.705% | 19,024 | +20.634% |
| 2025-07-10 | 138.14 | 138.14 | 137.35 | 137.64 | -0.311% | 76,666 | +19.783% |
| 2025-07-09 | 138.40 | 138.41 | 137.25 | 138.07 | +0.080% | 44,066 | +19.410% |
| 2025-07-08 | 137.51 | 138.00 | 137.43 | 137.96 | +0.657% | 39,097 | +19.506% |
| 2025-07-07 | 137.92 | 137.92 | 136.52 | 137.06 | -0.997% | 46,679 | +20.290% |
| 2025-07-03 | 137.91 | 138.53 | 137.51 | 138.44 | +1.140% | 22,701 | +19.091% |
| 2025-07-02 | 136.34 | 137.05 | 136.13 | 136.88 | +0.249% | 18,916 | +20.449% |
| 2025-07-01 | 135.70 | 136.99 | 135.70 | 136.54 | +0.037% | 80,483 | +20.748% |
| 2025-06-30 | 136.26 | 136.57 | 135.89 | 136.49 | +0.731% | 106,630 | +20.793% |
| 2025-06-27 | 135.67 | 136.22 | 134.97 | 135.50 | +0.214% | 35,480 | +21.675% |
| 2025-06-26 | 134.57 | 135.21 | 134.24 | 135.21 | +0.655% | 44,655 | +21.936% |
| 2025-06-25 | 135.25 | 135.25 | 134.14 | 134.33 | -0.563% | 24,515 | +22.735% |
| 2025-06-24 | 133.68 | 135.20 | 133.68 | 135.09 | +1.763% | 147,619 | +22.045% |
| 2025-06-23 | 131.43 | 132.76 | 131.09 | 132.75 | +0.981% | 37,504 | +24.196% |
| 2025-06-20 | 133.16 | 133.16 | 131.26 | 131.46 | -0.409% | 21,112 | +25.415% |
| 2025-06-18 | 132.45 | 132.89 | 131.78 | 132.00 | -0.144% | 49,403 | +24.902% |
| 2025-06-17 | 132.92 | 133.50 | 131.99 | 132.19 | -1.078% | 28,559 | +24.722% |
| 2025-06-16 | 132.72 | 133.93 | 132.72 | 133.63 | +1.350% | 25,764 | +23.378% |
| 2025-06-13 | 132.06 | 133.29 | 131.68 | 131.85 | -1.531% | 68,413 | +25.044% |
| 2025-06-12 | 133.19 | 134.04 | 133.19 | 133.90 | +0.045% | 25,636 | +23.129% |
| 2025-06-11 | 134.55 | 134.66 | 133.31 | 133.84 | -0.164% | 39,403 | +23.184% |
| 2025-06-10 | 133.45 | 134.35 | 133.19 | 134.06 | +0.729% | 25,666 | +22.982% |
| 2025-06-09 | 133.25 | 133.76 | 132.95 | 133.09 | +0.143% | 29,458 | +23.879% |
| 2025-06-06 | 132.73 | 133.30 | 132.68 | 132.90 | +0.819% | 29,575 | +24.056% |
| 2025-06-05 | 132.69 | 133.40 | 131.40 | 131.82 | -0.543% | 49,904 | +25.072% |
| 2025-06-04 | 132.31 | 132.80 | 132.14 | 132.54 | +0.257% | 107,580 | +24.393% |
| 2025-06-03 | 130.85 | 132.29 | 130.80 | 132.20 | +1.024% | 44,727 | +24.713% |
| 2025-06-02 | 129.76 | 130.86 | 129.05 | 130.86 | +0.576% | 28,396 | +25.990% |
| 2025-05-30 | 129.88 | 130.28 | 128.46 | 130.11 | -0.061% | 42,636 | +26.716% |
| 2025-05-29 | 131.81 | 131.81 | 129.69 | 130.19 | -0.207% | 44,209 | +26.638% |
| 2025-05-28 | 131.30 | 131.49 | 130.34 | 130.46 | -0.549% | 41,229 | +26.376% |
| 2025-05-27 | 130.14 | 131.49 | 129.80 | 131.18 | +1.951% | 27,904 | +25.682% |
| 2025-05-23 | 127.58 | 129.10 | 127.58 | 128.67 | -0.932% | 228,356 | +28.134% |
| 2025-05-22 | 129.95 | 130.66 | 129.64 | 129.88 | -0.108% | 46,566 | +26.940% |
| 2025-05-21 | 131.54 | 132.18 | 129.69 | 130.02 | -1.731% | 68,021 | +26.804% |
| 2025-05-20 | 131.86 | 132.31 | 131.51 | 132.31 | -0.219% | 85,065 | +24.609% |
| 2025-05-19 | 130.72 | 132.65 | 130.72 | 132.60 | +0.174% | 67,632 | +24.336% |
| 2025-05-16 | 131.91 | 132.37 | 131.18 | 132.37 | +0.639% | 69,200 | +24.552% |
| 2025-05-15 | 130.71 | 131.86 | 130.48 | 131.53 | +0.474% | 65,283 | +25.348% |
| 2025-05-14 | 131.02 | 131.38 | 130.61 | 130.91 | -0.145% | 150,992 | +25.941% |
| 2025-05-13 | 130.13 | 131.63 | 130.00 | 131.10 | +1.029% | 145,012 | +25.759% |
| 2025-05-12 | 129.52 | 129.78 | 128.60 | 129.76 | +3.539% | 75,672 | +27.053% |
| 2025-05-09 | 125.97 | 126.09 | 124.86 | 125.33 | +0.240% | 43,483 | +31.549% |
| 2025-05-08 | 124.66 | 126.11 | 124.33 | 125.03 | +1.018% | 62,713 | +31.864% |
| 2025-05-07 | 123.21 | 123.92 | 122.67 | 123.77 | +0.741% | 91,513 | +33.207% |
| 2025-05-06 | 122.41 | 123.79 | 122.17 | 122.86 | -1.047% | 84,669 | +34.193% |
| 2025-05-05 | 123.51 | 124.75 | 123.51 | 124.16 | -0.193% | 83,402 | +32.788% |
| 2025-05-02 | 123.45 | 124.86 | 123.45 | 124.40 | +1.925% | 92,959 | +32.532% |
| 2025-05-01 | 122.57 | 123.47 | 121.97 | 122.05 | +0.354% | 54,059 | +35.084% |
| 2025-04-30 | 119.96 | 122.03 | 118.98 | 121.62 | +0.091% | 70,072 | +35.562% |
| 2025-04-29 | 120.48 | 121.88 | 120.22 | 121.51 | +0.579% | 58,336 | +35.684% |
| 2025-04-28 | 120.88 | 121.38 | 119.41 | 120.81 | +0.091% | 171,330 | +36.470% |
| 2025-04-25 | 119.71 | 120.70 | 119.33 | 120.70 | +0.583% | 64,316 | +36.595% |
| 2025-04-24 | 117.28 | 120.05 | 117.28 | 120.00 | +2.828% | 60,817 | +37.392% |
| 2025-04-23 | 117.90 | 119.08 | 116.44 | 116.70 | +1.637% | 74,811 | +41.277% |
| 2025-04-22 | 113.33 | 115.39 | 113.32 | 114.82 | +2.372% | 104,938 | +43.590% |
| 2025-04-21 | 113.36 | 113.41 | 110.84 | 112.16 | -2.104% | 110,362 | +46.995% |
| 2025-04-17 | 114.43 | 115.35 | 113.98 | 114.57 | +0.491% | 126,313 | +43.903% |
| 2025-04-16 | 114.97 | 115.94 | 112.61 | 114.01 | -2.095% | 100,633 | +44.610% |
| 2025-04-15 | 116.44 | 117.54 | 116.14 | 116.45 | 0.000% | 219,885 | +41.580% |