Dark

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close

Dec 26, 2025 3:59:59 PM EST

623.87USD-0.010%(-0.06)28,949,540

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 26, 2025 9:28:30 AM EST

624.70USD+0.123%(+0.77)385,117

After-hours

Dec 26, 2025 4:58:30 PM EST

623.65USD-0.035%(-0.22)1,147,022

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	624.6600	625.5150	623.140000	623.8900	-0.006%	28,949,540	0.000%
2025-12-24	621.9900	624.2800	621.720000	623.9300	+0.293%	18,468,707	-0.006%
2025-12-23	618.2000	622.4100	617.780000	622.1100	+0.468%	41,110,429	+0.286%
2025-12-22	621.3500	621.6500	617.770000	619.2100	+0.350%	43,694,486	+0.756%
2025-12-19	611.9500	617.6200	611.870000	617.0500	+1.304%	60,369,829	+1.109%
2025-12-18	609.8000	612.9300	606.920000	609.1100	+1.449%	78,875,728	+2.426%
2025-12-17	613.0600	613.6500	600.280000	600.4100	-1.854%	70,654,327	+3.911%
2025-12-16	608.2600	613.5100	606.910100	611.7500	+0.198%	55,152,809	+1.984%
2025-12-15	618.3700	618.4200	609.320000	610.5400	-0.502%	49,538,197	+2.187%
2025-12-12	622.0800	623.5400	611.360000	613.6200	-1.912%	75,157,377	+1.674%
2025-12-11	623.8200	625.7800	617.720000	625.5800	-0.323%	58,269,850	-0.270%
2025-12-10	623.8500	629.2100	620.990000	627.6100	+0.410%	55,031,384	-0.593%
2025-12-09	623.0100	625.8700	621.000000	625.0500	+0.123%	37,155,999	-0.186%
2025-12-08	627.2100	628.8400	621.690000	624.2800	-0.192%	43,462,406	-0.062%
2025-12-05	624.3800	628.9200	623.710000	625.4800	+0.408%	53,614,169	-0.254%
2025-12-04	624.9300	624.9400	619.540000	622.9400	-0.093%	47,067,751	+0.153%
2025-12-03	619.6200	624.2200	618.030000	623.5200	+0.244%	47,841,627	+0.059%
2025-12-02	619.4600	623.7500	617.590000	622.0000	+0.783%	54,541,834	+0.304%
2025-12-01	613.6300	619.4401	612.520000	617.1700	-0.336%	40,957,588	+1.089%
2025-11-28	616.1100	619.3200	615.417400	619.2500	+0.811%	23,034,364	+0.749%
2025-11-26	612.5100	616.1900	610.390000	614.2700	+0.884%	42,393,378	+1.566%
2025-11-25	603.5100	610.2601	597.320000	608.8900	+0.616%	57,560,587	+2.463%
2025-11-24	595.2800	606.6800	595.160000	605.1600	+2.557%	60,167,462	+3.095%
2025-11-21	587.4700	596.9800	580.740000	590.0700	+0.751%	103,343,883	+5.732%
2025-11-20	611.6200	614.0300	584.750000	585.6700	-2.367%	117,742,495	+6.526%
2025-11-19	597.0700	606.1600	594.590000	599.8700	+0.597%	73,111,387	+4.004%
2025-11-18	599.6200	602.3100	591.340000	596.3100	-1.218%	83,326,649	+4.625%
2025-11-17	606.3000	612.4800	599.870000	603.6600	-0.854%	63,850,367	+3.351%
2025-11-14	599.5500	613.3500	597.170000	608.8600	+0.076%	80,087,131	+2.469%
2025-11-13	617.5400	618.1200	606.080000	608.4000	-2.042%	71,333,614	+2.546%
2025-11-12	624.8400	624.8600	617.810000	621.0800	-0.079%	47,444,384	+0.452%
2025-11-11	620.5700	622.7200	617.520000	621.5700	-0.266%	44,868,841	+0.373%
2025-11-10	618.9200	624.3100	616.890000	623.2300	+2.212%	55,919,731	+0.106%
2025-11-07	608.3100	609.9500	598.670000	609.7400	-0.316%	81,835,388	+2.321%
2025-11-06	621.7900	622.0400	610.300000	611.6700	-1.863%	72,115,048	+1.998%
2025-11-05	618.4900	626.6000	617.210000	623.2800	+0.651%	48,688,484	+0.098%
2025-11-04	623.2800	626.9500	618.455000	619.2500	-2.030%	63,830,768	+0.749%
2025-11-03	635.1100	635.8200	629.850000	632.0800	+0.478%	37,154,267	-1.296%
2025-10-31	634.1700	634.2000	626.690000	629.0700	+0.482%	66,305,047	-0.823%
2025-10-30	632.1700	633.5000	625.940000	626.0500	-1.529%	61,628,511	-0.345%
2025-10-29	635.5900	637.0100	630.250000	635.7700	+0.450%	67,422,576	-1.869%
2025-10-28	630.3600	634.6800	629.250000	632.9200	+0.769%	61,195,733	-1.427%
2025-10-27	624.5200	628.5500	624.030000	628.0900	+1.781%	54,098,611	-0.669%
2025-10-24	615.9900	618.4200	615.130000	617.1000	+1.068%	47,632,473	+1.100%
2025-10-23	604.9100	611.3700	604.520000	610.5800	+0.841%	42,844,298	+2.180%
2025-10-22	610.8200	611.4100	599.740000	605.4900	-0.963%	61,478,802	+3.039%
2025-10-21	611.6400	612.7213	609.320000	611.3800	-0.026%	44,538,161	+2.046%
2025-10-20	607.1400	612.8000	607.065000	611.5400	+1.260%	45,761,697	+2.019%
2025-10-17	597.9500	605.5100	596.370000	603.9300	+0.657%	72,024,872	+3.305%
2025-10-16	605.1100	608.3100	595.500000	599.9900	-0.370%	70,981,963	+3.983%
2025-10-15	604.0100	606.7000	595.930000	602.2200	+0.706%	62,805,456	+3.598%
2025-10-14	595.3100	602.6900	590.130000	598.0000	-0.666%	69,203,187	+4.329%
2025-10-13	599.6800	602.9500	597.230000	602.0100	+2.122%	65,872,584	+3.634%
2025-10-10	611.4000	613.1800	589.050000	589.5000	-3.471%	97,614,783	+5.834%
2025-10-09	611.4800	611.6100	607.480000	610.7000	-0.121%	45,550,958	+2.160%
2025-10-08	605.4100	611.7500	605.260000	611.4400	+1.146%	50,629,754	+2.036%
2025-10-07	609.0200	609.7100	603.030000	604.5100	-0.527%	58,209,463	+3.206%
2025-10-06	608.4500	609.3600	605.970000	607.7100	+0.751%	41,962,115	+2.662%
2025-10-03	606.5100	607.3255	601.385000	603.1800	-0.421%	46,482,098	+3.433%
2025-10-02	607.0600	607.1600	602.930000	605.7300	+0.411%	43,765,410	+2.998%
2025-10-01	597.1700	603.7900	596.340000	603.2500	+0.480%	46,899,612	+3.421%
2025-09-30	598.4300	600.7100	596.100000	600.3700	+0.274%	46,533,814	+3.918%
2025-09-29	599.1100	602.0500	597.410000	598.7300	+0.463%	48,332,934	+4.202%
2025-09-26	594.3500	596.3000	591.060000	595.9700	+0.411%	54,337,416	+4.685%
2025-09-25	592.2000	595.1150	588.500000	593.5300	-0.431%	70,920,209	+5.115%
2025-09-24	599.5800	599.9000	593.360000	596.1000	-0.351%	49,850,301	+4.662%
2025-09-23	602.3700	602.5700	596.980000	598.2000	-0.664%	64,635,486	+4.295%
2025-09-22	597.7400	602.8700	597.720000	602.2000	+0.476%	57,154,769	+3.602%
2025-09-19	597.3300	600.0500	595.850000	599.3500	+0.677%	58,196,109	+4.094%
2025-09-18	594.9100	598.1400	592.960000	595.3200	+0.902%	61,069,294	+4.799%
2025-09-17	591.1000	591.7500	584.365000	590.0000	-0.200%	69,384,820	+5.744%
2025-09-16	592.6100	592.8600	590.490000	591.1800	-0.085%	36,942,130	+5.533%
2025-09-15	588.4400	591.7900	588.295000	591.6800	+0.856%	44,360,315	+5.444%
2025-09-12	585.0400	587.8600	584.100000	586.6600	+0.442%	50,745,886	+6.346%
2025-09-11	583.2400	584.8800	581.620000	584.0800	+0.582%	44,745,766	+6.816%
2025-09-10	583.7400	583.7700	578.550000	580.7000	+0.033%	49,307,959	+7.438%
2025-09-09	579.6700	580.9400	577.040000	580.5100	+0.283%	44,007,592	+7.473%
2025-09-08	578.3700	580.8400	577.770000	578.8700	+0.488%	46,371,354	+7.777%
2025-09-05	580.4900	581.1200	571.530000	576.0600	+0.144%	68,342,532	+8.303%
2025-09-04	570.7400	575.6000	569.025000	575.2300	+0.905%	47,526,280	+8.459%
2025-09-03	569.2300	571.6950	566.725000	570.0700	+0.787%	54,230,213	+9.441%
2025-09-02	561.3100	565.9650	559.535000	565.6200	-0.838%	65,876,765	+10.302%
2025-08-29	574.6550	575.0300	568.540000	570.4000	-1.158%	56,030,409	+9.378%
2025-08-28	574.1100	578.0000	572.460000	577.0800	+0.626%	46,787,857	+8.112%
2025-08-27	571.5900	574.4050	570.370000	573.4900	+0.154%	36,927,144	+8.788%
2025-08-26	569.8300	572.9200	568.800000	572.6100	+0.402%	34,103,014	+8.955%
2025-08-25	570.4000	573.2871	569.160000	570.3200	-0.288%	34,044,749	+9.393%
2025-08-22	564.6700	573.9900	563.270000	571.9700	+1.543%	51,502,129	+9.077%
2025-08-21	564.3500	566.4900	560.980000	563.2800	-0.463%	46,436,899	+10.760%
2025-08-20	568.3300	568.4500	558.840000	565.9000	-0.594%	76,781,087	+10.247%
2025-08-19	576.3900	576.5600	568.250000	569.2800	-1.357%	53,752,635	+9.593%
2025-08-18	576.4400	577.7650	575.241200	577.1100	-0.040%	29,830,957	+8.106%
2025-08-15	579.8000	579.8400	575.574300	577.3400	-0.440%	49,480,161	+8.063%
2025-08-14	578.2800	581.8800	577.910000	579.8900	-0.078%	45,425,043	+7.588%
2025-08-13	582.7600	583.3199	578.940000	580.3400	+0.050%	41,209,294	+7.504%
2025-08-12	575.1600	580.3500	572.485000	580.0500	+1.257%	42,271,441	+7.558%
2025-08-11	574.6900	576.8000	571.570000	572.8500	-0.296%	33,112,917	+8.910%
2025-08-08	570.4500	574.7700	570.150000	574.5500	+0.933%	35,255,472	+8.588%
2025-08-07	571.6700	573.3200	565.110000	569.2400	+0.338%	44,462,972	+9.601%
2025-08-06	561.1100	567.7600	560.630000	567.3200	+1.258%	41,823,677	+9.971%
2025-08-05	565.3900	566.5607	559.730000	560.2700	-0.679%	48,666,640	+11.355%
2025-08-04	559.0500	564.3150	558.950000	564.1000	+1.845%	47,669,751	+10.599%
2025-08-01	558.8300	559.0200	551.680000	553.8800	-1.970%	69,400,789	+12.640%
2025-07-31	574.5400	574.6300	563.870000	565.0100	-0.530%	64,613,590	+10.421%
2025-07-30	568.1800	570.6200	565.050000	568.0200	+0.134%	43,433,777	+9.836%
2025-07-29	570.7600	572.1100	566.530000	567.2600	-0.155%	45,463,317	+9.983%
2025-07-28	567.7400	569.0400	566.870000	568.1400	+0.313%	31,498,739	+9.813%
2025-07-25	564.9300	567.6950	564.270000	566.3700	+0.241%	30,630,813	+10.156%
2025-07-24	565.1300	566.2400	563.295000	565.0100	+0.213%	42,275,541	+10.421%
2025-07-23	562.3400	563.8500	559.580000	563.8100	+0.456%	40,215,259	+10.656%
2025-07-22	564.3000	564.3500	558.610000	561.2500	-0.518%	43,270,647	+11.161%
2025-07-21	562.0900	566.0600	562.060000	564.1700	+0.518%	39,595,214	+10.585%
2025-07-18	563.1200	564.7262	559.980000	561.2600	-0.096%	50,484,704	+11.159%
2025-07-17	558.0200	562.3100	557.210000	561.8000	+0.809%	40,423,778	+11.052%
2025-07-16	557.2800	560.2100	551.560000	557.2900	+0.102%	52,314,711	+11.951%
2025-07-15	560.2500	560.8000	556.660000	556.7200	+0.092%	43,277,661	+12.065%
2025-07-14	553.9900	556.9450	551.630000	556.2100	+0.363%	36,453,314	+12.168%
2025-07-11	553.3000	555.7900	552.050000	554.2000	-0.225%	39,618,635	+12.575%
2025-07-10	556.8900	557.3000	552.750000	555.4500	-0.144%	34,710,913	+12.322%
2025-07-09	554.4800	557.6300	553.100000	556.2500	+0.708%	43,045,534	+12.160%
2025-07-08	553.3800	554.0100	551.100000	552.3400	+0.056%	36,153,258	+12.954%
2025-07-07	553.5200	554.3400	549.580000	552.0300	-0.753%	45,349,323	+13.017%
2025-07-03	553.1800	557.2000	553.180000	556.2200	+0.984%	26,444,199	+12.166%
2025-07-02	546.1600	551.0000	546.120000	550.8000	+0.697%	36,538,281	+13.270%
2025-07-01	549.7300	550.7100	544.660000	546.9900	-0.843%	56,166,736	+14.059%
2025-06-30	551.2600	552.8000	549.010000	551.6400	+0.648%	45,548,742	+13.097%
2025-06-27	547.2600	549.9900	544.545000	548.0900	+0.342%	57,577,147	+13.830%
2025-06-26	543.3500	546.6700	541.520000	546.2200	+0.935%	43,811,432	+14.220%
2025-06-25	542.0600	543.3100	539.380000	541.1600	+0.256%	44,804,168	+15.288%
2025-06-24	536.8900	540.7000	536.270000	539.7800	+1.529%	45,441,982	+15.582%
2025-06-23	526.8100	532.1700	523.650000	531.6500	+0.915%	50,666,146	+17.350%
2025-06-20	532.2600	533.5600	524.880000	526.8300	-0.408%	61,643,519	+18.423%
2025-06-18	530.1000	532.5500	527.400000	528.9900	-0.017%	43,983,522	+17.940%
2025-06-17	531.7100	533.3250	527.910000	529.0800	-0.975%	42,180,866	+17.920%
2025-06-16	530.5000	535.3700	530.450000	534.2900	+1.391%	37,622,051	+16.770%
2025-06-13	527.6800	531.8700	525.730000	526.9600	-1.255%	55,814,443	+18.394%
2025-06-12	531.0900	534.6438	530.840000	533.6600	+0.235%	34,104,887	+16.908%
2025-06-11	535.6200	536.7800	530.110000	532.4100	-0.337%	53,701,033	+17.182%
2025-06-10	531.1700	534.9000	528.890000	534.2100	+0.661%	40,664,795	+16.787%
2025-06-09	530.1400	532.3500	529.010000	530.7000	+0.147%	33,688,671	+17.560%
2025-06-06	530.0000	531.8000	528.210000	529.9200	+0.978%	42,467,021	+17.733%
2025-06-05	530.1800	533.0500	522.660000	524.7900	-0.753%	61,286,623	+18.884%
2025-06-04	528.0100	529.8400	525.969400	528.7700	+0.279%	41,359,322	+17.989%
2025-06-03	523.5600	528.7400	522.690000	527.3000	+0.782%	44,070,330	+18.318%
2025-06-02	517.2400	523.4500	515.970000	523.2100	+0.790%	44,762,817	+19.243%
2025-05-30	519.4400	520.6800	511.930000	519.1100	-0.158%	67,662,836	+20.185%
2025-05-29	526.3300	526.4800	517.320000	519.9300	+0.197%	58,724,069	+19.995%
2025-05-28	522.1800	523.6800	518.390000	518.9100	-0.443%	46,637,175	+20.231%
2025-05-27	516.1500	521.7100	514.590000	521.2200	+2.353%	47,226,323	+19.698%
2025-05-23	506.1800	511.8400	505.580000	509.2400	-0.926%	58,368,075	+22.514%
2025-05-22	513.6600	517.7100	512.300000	514.0000	+0.187%	55,607,169	+21.379%
2025-05-21	516.2700	523.0000	511.240000	513.0400	-1.390%	71,292,831	+21.607%
2025-05-20	519.4700	520.9300	516.660000	520.2700	-0.333%	42,517,561	+19.917%
2025-05-19	514.2400	522.5300	514.240000	522.0100	+0.096%	52,536,154	+19.517%
2025-05-16	520.6600	521.7000	517.100000	521.5100	+0.435%	48,394,603	+19.631%
2025-05-15	516.5200	521.9300	515.170000	519.2500	+0.110%	50,153,275	+20.152%
2025-05-14	516.7700	519.2279	515.750000	518.6800	+0.599%	47,014,516	+20.284%
2025-05-13	509.1600	517.3900	508.420000	515.5900	+1.524%	53,269,573	+21.005%
2025-05-12	506.9900	507.8900	501.480000	507.8500	+4.074%	45,090,616	+22.849%
2025-05-09	490.2100	491.5400	486.195000	487.9700	-0.066%	27,767,416	+27.854%
2025-05-08	488.5300	492.7000	484.170000	488.2900	+1.032%	39,577,592	+27.770%
2025-05-07	482.0800	485.8000	476.782000	483.3000	+0.393%	38,109,864	+29.090%
2025-05-06	479.5600	485.0500	478.190000	481.4100	-0.930%	32,786,310	+29.596%
2025-05-05	484.6000	489.0300	484.100000	485.9300	-0.593%	28,267,150	+28.391%
2025-05-02	486.5400	490.9100	484.830000	488.8300	+1.484%	39,183,282	+27.629%
2025-05-01	483.4100	487.1800	480.740000	481.6800	+1.306%	43,293,539	+29.524%
2025-04-30	467.1300	477.2000	462.430000	475.4700	-0.013%	46,520,810	+31.215%
2025-04-29	470.1700	476.4243	469.590000	475.5300	+0.660%	30,613,120	+31.199%
2025-04-28	473.0300	474.8080	466.030000	472.4100	-0.032%	33,510,678	+32.065%
2025-04-25	466.9700	473.0900	465.390000	472.5600	+1.115%	38,665,413	+32.023%
2025-04-24	456.4800	467.6600	455.830000	467.3500	+2.814%	45,638,636	+33.495%
2025-04-23	458.1700	463.3800	452.880000	454.5600	+2.268%	55,038,188	+37.251%
2025-04-22	438.8200	447.5800	437.620000	444.4800	+2.625%	52,249,288	+40.364%
2025-04-21	438.2300	439.0800	427.930000	433.1100	-2.475%	44,055,313	+44.049%
2025-04-17	447.1700	447.7500	441.360000	444.1000	-0.018%	44,818,947	+40.484%
2025-04-16	449.0300	452.6200	437.760000	444.1800	-3.015%	48,946,652	+40.459%
2025-04-15	458.5400	462.3800	456.150000	457.9900	+0.111%	35,344,810	+36.223%
2025-04-14	464.4600	465.0500	452.630000	457.4800	+0.678%	43,941,179	+36.375%
2025-04-11	444.6500	455.7900	441.330000	454.4000	+1.842%	52,312,529	+37.300%
2025-04-10	453.5600	455.5900	432.630000	446.1800	-4.253%	104,859,092	+39.829%
2025-04-09	415.5700	467.8300	415.430000	466.0000	+12.003%	142,752,078	+33.882%
2025-04-08	438.1600	443.1384	409.790000	416.0600	-1.801%	101,092,460	+49.952%
2025-04-07	408.6600	443.1400	402.390000	423.6900	+0.241%	161,163,420	+47.252%
2025-04-04	438.1400	440.3700	422.670000	422.6700	-6.211%	116,954,541	+47.607%
2025-04-03	456.4400	460.0700	450.140000	450.6600	-5.353%	70,429,088	+38.439%
2025-04-02	466.1200	479.5600	465.860000	476.1500	+0.730%	49,888,489	+31.028%
2025-04-01	467.3000	473.6300	464.420000	472.7000	+0.806%	41,156,226	+31.984%
2025-03-31	461.9200	469.8600	457.330000	468.9200	-0.004%	52,974,803	+33.048%
2025-03-28	479.8100	480.5200	468.050000	468.9400	-2.633%	46,220,997	+33.043%
2025-03-27	482.4100	486.5799	480.250000	481.6200	-0.570%	33,426,767	+29.540%
2025-03-26	492.3000	493.1600	482.820000	484.3800	-1.840%	34,483,706	+28.802%
2025-03-25	491.3900	493.6200	490.420000	493.4600	+0.571%	25,124,447	+26.432%
2025-03-24	487.7400	491.5100	487.120000	490.6600	+2.042%	33,983,188	+27.153%
2025-03-21	474.0800	481.6100	472.905000	480.8400	+0.330%	41,994,021	+29.750%
2025-03-20	476.8800	484.5500	476.180000	479.2600	-0.339%	36,645,396	+30.178%
2025-03-19	476.8100	485.3300	474.870000	480.8900	+1.338%	40,318,555	+29.737%
2025-03-18	479.4100	479.6100	472.410000	474.5400	-1.705%	38,724,546	+31.473%
2025-03-17	479.6100	485.8400	477.800000	482.7700	+0.648%	41,475,349	+29.231%
2025-03-14	473.7300	480.5600	473.120000	479.6600	+2.417%	42,980,681	+30.069%
2025-03-13	476.2500	476.2801	466.430000	468.3400	-1.799%	46,173,628	+33.213%
2025-03-12	479.1600	481.0600	471.790000	476.9200	+1.128%	46,601,308	+30.816%
2025-03-11	472.3500	478.8050	467.010000	471.6000	-0.239%	68,296,965	+32.292%
2025-03-10	483.4500	483.9700	468.660000	472.7300	-3.876%	75,302,815	+31.976%
2025-03-07	487.1600	493.2800	480.530000	491.7900	+0.735%	54,625,809	+26.861%
2025-03-06	493.6900	498.5800	486.200000	488.2000	-2.751%	57,450,297	+27.794%
2025-03-05	496.2000	503.6300	491.260000	502.0100	+1.304%	45,857,627	+24.278%
2025-03-04	494.1800	503.7400	487.735000	495.5500	-0.302%	66,664,387	+25.898%
2025-03-03	511.5200	513.0400	493.580000	497.0500	-2.188%	44,011,570	+25.519%
2025-02-28	500.1300	508.7800	496.930000	508.1700	+1.579%	47,474,251	+22.772%
2025-02-27	518.1300	519.0699	500.050000	500.2700	-2.777%	52,202,635	+24.711%
2025-02-26	515.5300	519.6600	511.370000	514.5600	+0.242%	33,816,140	+21.247%
2025-02-25	519.2400	519.3200	509.440000	513.3200	-1.260%	48,567,027	+21.540%
2025-02-24	527.8800	529.0690	519.530000	519.8700	-1.180%	39,027,336	+20.009%
2025-02-21	538.3800	538.4000	525.710000	526.0800	-2.075%	46,366,116	+18.592%
2025-02-20	538.7300	539.1000	532.460000	537.2300	-0.424%	26,526,047	+16.131%
2025-02-19	538.5700	540.8100	536.460000	539.5200	+0.028%	19,468,981	+15.638%
2025-02-18	539.7300	540.0000	536.040000	539.3700	+0.227%	20,428,280	+15.670%
2025-02-14	536.0050	538.8400	535.670000	538.1500	+0.420%	17,327,085	+15.932%
2025-02-13	529.9800	536.2200	529.190000	535.9000	+1.439%	28,266,124	+16.419%
2025-02-12	522.3000	529.1900	521.950000	528.3000	+0.059%	24,893,960	+18.094%
2025-02-11	525.9600	529.9200	525.830000	527.9900	-0.238%	19,258,145	+18.163%
2025-02-10	527.2200	530.3571	526.750000	529.2500	+1.211%	20,402,626	+17.882%
2025-02-07	530.1400	532.1000	522.190000	522.9200	-1.261%	29,285,477	+19.309%
2025-02-06	527.3600	529.8100	525.741300	529.6000	+0.522%	19,221,856	+17.804%
2025-02-05	521.8200	527.0100	520.620000	526.8500	+0.454%	21,059,148	+18.419%
2025-02-04	518.6300	525.1100	518.230000	524.4700	+1.228%	25,884,075	+18.956%
2025-02-03	513.4700	520.8496	511.050000	518.1100	-0.800%	40,006,423	+20.417%
2025-01-31	526.9200	531.5178	521.190000	522.2900	-0.145%	38,680,659	+19.453%
2025-01-30	523.7100	526.0950	518.210000	523.0500	+0.426%	27,186,262	+19.279%
2025-01-29	522.4600	522.5900	516.898800	520.8300	-0.188%	26,575,107	+19.788%
2025-01-28	515.2200	523.0000	511.780000	521.8100	+1.478%	32,110,680	+19.563%
2025-01-27	511.0000	517.9900	510.150000	514.2100	-2.911%	59,842,414	+21.330%
2025-01-24	533.0200	533.7900	528.150000	529.6300	-0.565%	19,351,869	+17.797%
2025-01-23	529.0400	532.7600	528.450000	532.6400	+0.213%	22,934,205	+17.132%
2025-01-22	529.5700	533.8200	529.260000	531.5100	+1.279%	33,364,764	+17.381%
2025-01-21	524.4800	525.9700	520.060000	524.8000	+0.586%	23,381,640	+18.881%
2025-01-17	522.8500	524.0733	513.108600	521.7400	+1.688%	51,099,093	+19.579%
2025-01-16	518.9800	519.0599	512.950000	513.0800	-0.701%	28,027,123	+21.597%
2025-01-15	513.0300	517.8500	511.460000	516.7000	+2.301%	34,840,194	+20.745%
2025-01-14	508.7400	510.1550	501.590000	505.0800	-0.095%	33,263,124	+23.523%
2025-01-13	501.2000	506.0200	499.700000	505.5600	-0.321%	30,804,743	+23.406%
2025-01-10	511.4800	511.5800	503.920000	507.1900	-1.568%	40,263,499	+23.009%
2025-01-08	515.0800	516.9199	510.570000	515.2700	+0.017%	30,215,800	+21.080%
2025-01-07	525.5900	525.9900	513.280000	515.1800	-1.784%	36,240,095	+21.101%
2025-01-06	524.0200	527.9200	522.030000	524.5400	+1.149%	35,262,800	+18.940%
2025-01-03	513.3500	519.6454	512.530000	518.5800	+1.637%	28,698,683	+20.307%
2025-01-02	514.3000	516.6400	505.710000	510.2300	-0.196%	35,985,301	+22.276%
2024-12-31	516.9000	517.6600	510.260000	511.2300	-0.849%	29,082,380	+22.037%
2024-12-30	515.5100	519.3600	511.830000	515.6100	-1.330%	34,360,066	+21.000%
2024-12-27	526.0100	526.4500	517.860000	522.5600	-1.329%	33,699,802	+19.391%
2024-12-26	528.3200	531.2400	526.310000	529.6000	-0.068%	18,576,205	+17.804%
2024-12-24	524.8300	530.0500	524.190000	529.9600	+1.356%	17,538,742	+17.724%
2024-12-23	519.5500	523.2500	516.130000	522.8700	+0.812%	27,994,796	+19.320%
2024-12-20	510.4400	524.8200	509.290000	518.6600	+0.873%	60,536,117	+20.289%
2024-12-19	521.1900	521.7599	513.830000	514.1700	-0.445%	45,769,126	+21.339%
2024-12-18	535.1500	536.8799	515.010000	516.4700	-3.608%	54,157,357	+20.799%
2024-12-17	536.3600	537.4800	534.130000	535.8000	-0.440%	27,912,522	+16.441%
2024-12-16	533.0800	539.1500	533.000000	538.1700	+1.440%	31,350,389	+15.928%
2024-12-13	530.4600	533.1661	527.300100	530.5300	+0.765%	28,403,388	+17.597%
2024-12-12	527.6800	528.9600	526.020000	526.5000	-0.645%	23,016,192	+18.498%
2024-12-11	525.0000	530.6100	524.590000	529.9200	+1.790%	31,596,269	+17.733%
2024-12-10	523.6200	525.3800	519.160000	520.6000	-0.341%	23,869,489	+19.841%
2024-12-09	525.5500	526.3500	521.220000	522.3800	-0.779%	20,557,906	+19.432%
2024-12-06	522.4800	526.7200	522.350000	526.4800	+0.895%	23,578,309	+18.502%
2024-12-05	523.3100	524.0399	521.420000	521.8100	-0.277%	18,076,138	+19.563%
2024-12-04	520.3200	523.5200	519.600000	523.2600	+1.236%	25,653,285	+19.231%
2024-12-03	513.9500	517.1500	513.370000	516.8700	+0.307%	17,137,266	+20.705%
2024-12-02	511.0100	516.2600	510.620000	515.2900	+1.089%	24,885,389	+21.076%
2024-11-29	505.9300	510.3400	505.310000	509.7400	+0.879%	15,238,198	+22.394%
2024-11-27	508.1700	508.2400	501.930000	505.3000	-0.787%	24,432,859	+23.469%
2024-11-26	508.0800	510.1400	507.230000	509.3100	+0.537%	26,137,648	+22.497%
2024-11-25	509.9000	511.4525	504.262500	506.5900	+0.158%	26,166,808	+23.155%
2024-11-22	504.4200	506.5300	502.780000	505.7900	+0.160%	23,370,119	+23.350%
2024-11-21	506.2400	506.9600	497.560000	504.9800	+0.360%	34,388,409	+23.547%
2024-11-20	503.1600	503.4800	496.555000	503.1700	-0.058%	29,343,827	+23.992%
2024-11-19	497.4200	503.9536	497.080000	503.4600	+0.688%	24,303,928	+23.920%
2024-11-18	498.1300	502.1400	496.730000	500.0200	+0.695%	27,184,354	+24.773%
2024-11-15	502.9400	503.3300	494.490000	496.5700	-2.383%	51,168,282	+25.640%
2024-11-14	511.9100	512.7900	507.770000	508.6900	-0.695%	28,544,614	+22.646%
2024-11-13	512.4000	514.9800	509.950000	512.2500	-0.129%	24,273,717	+21.794%
2024-11-12	513.7700	514.6600	509.830000	512.9100	-0.181%	25,608,893	+21.637%
2024-11-11	515.3700	515.5800	510.920000	513.8400	-0.058%	24,094,703	+21.417%
2024-11-08	513.0350	514.9175	512.410000	514.1400	+0.117%	22,705,241	+21.346%
2024-11-07	508.4000	514.3300	508.340000	513.5400	+1.574%	32,354,116	+21.488%
2024-11-06	500.5600	506.4100	499.600000	505.5800	+2.716%	42,085,352	+23.401%
2024-11-05	487.6100	492.8800	487.520000	492.2100	+1.276%	23,589,213	+26.753%
2024-11-04	486.8200	489.3800	484.254500	486.0100	-0.291%	23,054,571	+28.370%
2024-11-01	485.5000	490.7507	485.200000	487.4300	+0.740%	33,452,163	+27.996%
2024-10-31	492.3800	492.4300	483.750000	483.8500	-2.524%	40,781,918	+28.943%
2024-10-30	499.3900	500.3500	495.890000	496.3800	-0.756%	29,531,684	+25.688%
2024-10-29	495.7200	501.3500	493.850000	500.1600	+0.961%	27,565,265	+24.738%
2024-10-28	498.4600	498.5200	495.100000	495.4000	+0.016%	20,398,178	+25.937%
2024-10-25	495.1400	500.2800	494.430000	495.3200	+0.609%	38,277,784	+25.957%
2024-10-24	492.1100	493.0000	489.440000	492.3200	+0.811%	21,658,911	+26.724%
2024-10-23	493.5900	494.2500	485.050000	488.3600	-1.532%	38,844,407	+27.752%
2024-10-22	492.7300	497.4450	491.970000	495.9600	+0.109%	26,433,441	+25.794%
2024-10-21	493.2500	496.2300	491.310000	495.4200	+0.192%	30,285,700	+25.932%
2024-10-18	494.0600	495.5700	493.300000	494.4700	+0.655%	24,611,252	+26.173%
2024-10-17	496.4400	496.4900	491.190100	491.2500	+0.069%	26,934,893	+27.001%
2024-10-16	491.1800	491.6900	487.570000	490.9100	+0.012%	22,454,682	+27.088%
2024-10-15	497.8300	498.5000	488.680000	490.8500	-1.337%	34,582,297	+27.104%
2024-10-14	495.7700	498.8300	495.260000	497.5000	+0.839%	25,489,097	+25.405%
2024-10-11	490.7400	494.3900	490.170000	493.3600	+0.156%	20,074,935	+26.457%
2024-10-10	490.8500	494.4700	489.530000	492.5900	-0.114%	25,499,520	+26.655%
2024-10-09	489.0000	493.7300	487.950000	493.1500	+0.787%	24,723,490	+26.511%
2024-10-08	484.6600	489.9900	483.845000	489.3000	+1.493%	27,971,304	+27.507%
2024-10-07	485.3900	486.5700	480.870000	482.1000	-1.071%	24,645,067	+29.411%
2024-10-04	487.4500	487.8800	482.385000	487.3200	+1.190%	30,415,770	+28.025%
2024-10-03	479.7400	484.5450	478.990000	481.5900	-0.075%	24,999,100	+29.548%
2024-10-02	480.3600	483.8800	477.720000	481.9500	+0.141%	23,586,518	+29.451%
2024-10-01	487.7000	488.0000	477.400000	481.2700	-1.393%	42,373,146	+29.634%
2024-09-30	485.7800	488.4100	482.920000	488.0700	+0.271%	30,243,031	+27.828%
2024-09-27	490.5000	490.6400	485.560000	486.7500	-0.556%	22,700,938	+28.175%
2024-09-26	493.3700	493.7000	485.800000	489.4700	+0.751%	32,285,178	+27.462%
2024-09-25	484.7400	487.7900	484.560000	485.8200	+0.093%	26,510,339	+28.420%
2024-09-24	484.4600	486.3300	480.170000	485.3700	+0.482%	25,768,536	+28.539%
2024-09-23	482.9500	484.1400	481.600000	483.0400	+0.124%	22,797,334	+29.159%
2024-09-20	482.4900	483.6900	478.300000	482.4400	-0.190%	34,287,374	+29.320%
2024-09-19	482.6100	486.2300	480.490000	483.3600	+2.528%	51,567,661	+29.074%
2024-09-18	474.7000	478.8300	470.830000	471.4400	-0.433%	38,943,537	+32.337%
2024-09-17	476.2900	477.6000	470.970000	473.4900	+0.053%	29,828,362	+31.764%
2024-09-16	473.1900	473.8599	469.890000	473.2400	-0.442%	22,207,797	+31.834%
2024-09-13	472.4800	476.5300	472.250000	475.3400	+0.448%	28,864,644	+31.251%
2024-09-12	468.6500	474.0400	466.849100	473.2200	+0.982%	39,683,586	+31.839%
2024-09-11	459.9100	469.3700	451.280000	468.6200	+2.172%	57,519,716	+33.133%
2024-09-10	456.2400	459.1700	452.230000	458.6600	+0.924%	29,629,983	+36.025%
2024-09-09	453.0600	455.4600	449.823428	454.4600	+1.286%	32,873,737	+37.282%
2024-09-06	460.3300	461.2200	448.190000	448.6900	-2.679%	50,595,827	+39.047%
2024-09-05	458.9700	465.3600	457.939000	461.0400	+0.093%	34,350,808	+35.322%
2024-09-04	458.6700	464.4500	457.730000	460.6100	-0.260%	32,416,627	+35.449%
2024-09-03	473.2000	473.3300	459.410100	461.8100	-3.036%	44,948,726	+35.097%
2024-08-30	475.0400	476.9000	470.510000	476.2700	+1.192%	32,660,480	+30.995%
2024-08-29	473.2800	477.9300	469.372000	470.6600	-0.146%	40,648,093	+32.556%
2024-08-28	476.2900	477.0200	467.890000	471.3500	-1.135%	36,557,562	+32.362%
2024-08-27	473.6900	477.8400	471.710000	476.7600	+0.299%	27,308,097	+30.860%
2024-08-26	479.4500	480.3800	473.240000	475.3400	-0.971%	27,257,507	+31.251%
2024-08-23	479.2400	482.7400	475.280000	480.0000	+1.085%	36,046,579	+29.977%
2024-08-22	484.8400	485.5400	473.810000	474.8500	-1.585%	37,601,891	+31.387%
2024-08-21	481.0500	484.3700	479.320000	482.5000	+0.466%	25,578,102	+29.304%
2024-08-20	480.3500	482.9400	478.550000	480.2600	-0.210%	29,057,388	+29.907%
2024-08-19	475.1700	481.3100	473.370000	481.2700	+1.314%	23,562,762	+29.634%
2024-08-16	472.6200	476.4100	471.650000	475.0300	+0.129%	38,349,802	+31.337%
2024-08-15	468.7600	474.8200	468.380000	474.4200	+2.526%	38,227,521	+31.506%
2024-08-14	463.5100	465.1093	458.400000	462.7300	+0.032%	34,635,756	+34.828%
2024-08-13	455.8200	462.8500	455.680000	462.5800	+2.481%	38,879,836	+34.872%
2024-08-12	451.3900	454.3700	448.554600	451.3800	+0.215%	27,591,010	+38.218%
2024-08-09	446.7400	452.0600	445.610000	450.4100	+0.522%	33,375,614	+38.516%
2024-08-08	441.0600	448.9900	437.150000	448.0700	+3.059%	47,308,360	+39.239%
2024-08-07	446.4900	449.0000	434.370000	434.7700	-1.083%	54,556,027	+43.499%
2024-08-06	437.2300	447.0700	434.560000	439.5300	+0.956%	62,486,466	+41.945%
2024-08-05	424.7100	442.2900	423.450000	435.3700	-2.982%	87,015,573	+43.301%
2024-08-02	450.8900	453.5700	444.470000	448.7500	-2.373%	65,547,781	+39.028%
2024-08-01	471.7600	475.5500	455.980000	459.6600	-2.422%	56,563,738	+35.729%
2024-07-31	467.8700	472.7900	466.410000	471.0700	+2.959%	44,457,606	+32.441%
2024-07-30	465.8500	466.5610	454.150000	457.5300	-1.373%	41,183,695	+36.360%
2024-07-29	465.7100	467.9100	461.615000	463.9000	+0.201%	28,201,021	+34.488%
2024-07-26	462.6500	465.9300	459.770000	462.9700	+1.026%	39,917,257	+34.758%
2024-07-25	463.7200	467.9400	455.630000	458.2700	-1.103%	59,156,365	+36.140%
2024-07-24	473.8200	474.1900	462.510000	463.3800	-3.587%	58,746,577	+34.639%
2024-07-23	481.4100	484.4300	480.140000	480.6200	-0.352%	23,280,134	+29.809%
2024-07-22	481.1600	483.3500	477.706800	482.3200	+1.490%	40,169,950	+29.352%
2024-07-19	479.1500	481.6900	473.940000	475.2400	-0.886%	41,731,665	+31.279%
2024-07-18	485.5300	485.7100	476.270000	479.4900	-0.473%	49,097,997	+30.115%
2024-07-17	488.2800	488.7984	481.700000	481.7700	-2.935%	56,195,002	+29.500%
2024-07-16	497.6200	498.4400	493.150000	496.3400	+0.038%	25,901,990	+25.698%
2024-07-15	496.6100	501.0100	494.090000	496.1500	+0.269%	31,062,824	+25.746%
2024-07-12	492.5100	499.6200	492.040000	494.8200	+0.587%	37,067,726	+26.084%
2024-07-11	503.0700	503.2800	490.725000	491.9300	-2.193%	49,784,380	+26.825%
2024-07-10	499.7100	503.5200	498.390000	502.9600	+1.043%	27,968,936	+24.044%
2024-07-09	498.8700	500.0000	496.240000	497.7700	+0.086%	25,671,126	+25.337%