Dark

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close

May 16, 2025 3:59:30 PM EDT

521.52USD+0.437%(+2.27)48,394,603

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:17 AM EDT

520.75USD+0.289%(+1.50)1,454,117

After-hours

May 16, 2025 4:58:30 PM EDT

519.13USD-0.458%(-2.39)1,677,948

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	520.660	521.7000	517.100000	521.51	+0.435%	48,394,603	0.000%
2025-05-15	516.520	521.9300	515.170000	519.25	+0.110%	50,153,275	+0.435%
2025-05-14	516.770	519.2279	515.750000	518.68	+0.599%	47,014,516	+0.546%
2025-05-13	509.160	517.3900	508.420000	515.59	+1.524%	53,269,573	+1.148%
2025-05-12	506.990	507.8900	501.480000	507.85	+4.074%	45,090,616	+2.690%
2025-05-09	490.210	491.5400	486.195000	487.97	-0.066%	27,767,416	+6.873%
2025-05-08	488.530	492.7000	484.170000	488.29	+1.032%	39,577,592	+6.803%
2025-05-07	482.080	485.8000	476.782000	483.30	+0.393%	38,109,864	+7.906%
2025-05-06	479.560	485.0500	478.190000	481.41	-0.930%	32,786,310	+8.330%
2025-05-05	484.600	489.0300	484.100000	485.93	-0.593%	28,267,150	+7.322%
2025-05-02	486.540	490.9100	484.830000	488.83	+1.484%	39,183,282	+6.685%
2025-05-01	483.410	487.1800	480.740000	481.68	+1.306%	43,293,539	+8.269%
2025-04-30	467.130	477.2000	462.430000	475.47	-0.013%	46,520,810	+9.683%
2025-04-29	470.170	476.4243	469.590000	475.53	+0.660%	30,613,120	+9.669%
2025-04-28	473.030	474.8080	466.030000	472.41	-0.032%	33,510,678	+10.394%
2025-04-25	466.970	473.0900	465.390000	472.56	+1.115%	38,665,413	+10.358%
2025-04-24	456.480	467.6600	455.830000	467.35	+2.814%	45,638,636	+11.589%
2025-04-23	458.170	463.3800	452.880000	454.56	+2.268%	55,038,188	+14.729%
2025-04-22	438.820	447.5800	437.620000	444.48	+2.625%	52,249,288	+17.330%
2025-04-21	438.230	439.0800	427.930000	433.11	-2.475%	44,055,313	+20.411%
2025-04-17	447.170	447.7500	441.360000	444.10	-0.018%	44,818,947	+17.431%
2025-04-16	449.030	452.6200	437.760000	444.18	-3.015%	48,946,652	+17.410%
2025-04-15	458.540	462.3800	456.150000	457.99	+0.111%	35,344,810	+13.869%
2025-04-14	464.460	465.0500	452.630000	457.48	+0.678%	43,941,179	+13.996%
2025-04-11	444.650	455.7900	441.330000	454.40	+1.842%	52,312,529	+14.769%
2025-04-10	453.560	455.5900	432.630000	446.18	-4.253%	104,859,092	+16.883%
2025-04-09	415.570	467.8300	415.430000	466.00	+12.003%	142,752,078	+11.912%
2025-04-08	438.160	443.1384	409.790000	416.06	-1.801%	101,092,460	+25.345%
2025-04-07	408.660	443.1400	402.390000	423.69	+0.241%	161,163,420	+23.088%
2025-04-04	438.140	440.3700	422.670000	422.67	-6.211%	116,954,541	+23.385%
2025-04-03	456.440	460.0700	450.140000	450.66	-5.353%	70,429,088	+15.721%
2025-04-02	466.120	479.5600	465.860000	476.15	+0.730%	49,888,489	+9.526%
2025-04-01	467.300	473.6300	464.420000	472.70	+0.806%	41,156,226	+10.326%
2025-03-31	461.920	469.8600	457.330000	468.92	-0.004%	52,974,803	+11.215%
2025-03-28	479.810	480.5200	468.050000	468.94	-2.633%	46,220,997	+11.210%
2025-03-27	482.410	486.5799	480.250000	481.62	-0.570%	33,426,767	+8.282%
2025-03-26	492.300	493.1600	482.820000	484.38	-1.840%	34,483,706	+7.665%
2025-03-25	491.390	493.6200	490.420000	493.46	+0.571%	25,124,447	+5.684%
2025-03-24	487.740	491.5100	487.120000	490.66	+2.042%	33,983,188	+6.287%
2025-03-21	474.080	481.6100	472.905000	480.84	+0.330%	41,994,021	+8.458%
2025-03-20	476.880	484.5500	476.180000	479.26	-0.339%	36,645,396	+8.816%
2025-03-19	476.810	485.3300	474.870000	480.89	+1.338%	40,318,555	+8.447%
2025-03-18	479.410	479.6100	472.410000	474.54	-1.705%	38,724,546	+9.898%
2025-03-17	479.610	485.8400	477.800000	482.77	+0.648%	41,475,349	+8.025%
2025-03-14	473.730	480.5600	473.120000	479.66	+2.417%	42,980,681	+8.725%
2025-03-13	476.250	476.2801	466.430000	468.34	-1.799%	46,173,628	+11.353%
2025-03-12	479.160	481.0600	471.790000	476.92	+1.128%	46,601,308	+9.350%
2025-03-11	472.350	478.8050	467.010000	471.60	-0.239%	68,296,965	+10.583%
2025-03-10	483.450	483.9700	468.660000	472.73	-3.876%	75,302,815	+10.319%
2025-03-07	487.160	493.2800	480.530000	491.79	+0.735%	54,625,809	+6.043%
2025-03-06	493.690	498.5800	486.200000	488.20	-2.751%	57,450,297	+6.823%
2025-03-05	496.200	503.6300	491.260000	502.01	+1.304%	45,857,627	+3.884%
2025-03-04	494.180	503.7400	487.735000	495.55	-0.302%	66,664,387	+5.239%
2025-03-03	511.520	513.0400	493.580000	497.05	-2.188%	44,011,570	+4.921%
2025-02-28	500.130	508.7800	496.930000	508.17	+1.579%	47,474,251	+2.625%
2025-02-27	518.130	519.0699	500.050000	500.27	-2.777%	52,202,635	+4.246%
2025-02-26	515.530	519.6600	511.370000	514.56	+0.242%	33,816,140	+1.351%
2025-02-25	519.240	519.3200	509.440000	513.32	-1.260%	48,567,027	+1.595%
2025-02-24	527.880	529.0690	519.530000	519.87	-1.180%	39,027,336	+0.315%
2025-02-21	538.380	538.4000	525.710000	526.08	-2.075%	46,366,116	-0.869%
2025-02-20	538.730	539.1000	532.460000	537.23	-0.424%	26,526,047	-2.926%
2025-02-19	538.570	540.8100	536.460000	539.52	+0.028%	19,468,981	-3.338%
2025-02-18	539.730	540.0000	536.040000	539.37	+0.227%	20,428,280	-3.311%
2025-02-14	536.005	538.8400	535.670000	538.15	+0.420%	17,327,085	-3.092%
2025-02-13	529.980	536.2200	529.190000	535.90	+1.439%	28,266,124	-2.685%
2025-02-12	522.300	529.1900	521.950000	528.30	+0.059%	24,893,960	-1.285%
2025-02-11	525.960	529.9200	525.830000	527.99	-0.238%	19,258,145	-1.227%
2025-02-10	527.220	530.3571	526.750000	529.25	+1.211%	20,402,626	-1.462%
2025-02-07	530.140	532.1000	522.190000	522.92	-1.261%	29,285,477	-0.270%
2025-02-06	527.360	529.8100	525.741300	529.60	+0.522%	19,221,856	-1.528%
2025-02-05	521.820	527.0100	520.620000	526.85	+0.454%	21,059,148	-1.014%
2025-02-04	518.630	525.1100	518.230000	524.47	+1.228%	25,884,075	-0.564%
2025-02-03	513.470	520.8496	511.050000	518.11	-0.800%	40,006,423	+0.656%
2025-01-31	526.920	531.5178	521.190000	522.29	-0.145%	38,680,659	-0.149%
2025-01-30	523.710	526.0950	518.210000	523.05	+0.426%	27,186,262	-0.294%
2025-01-29	522.460	522.5900	516.898800	520.83	-0.188%	26,575,107	+0.131%
2025-01-28	515.220	523.0000	511.780000	521.81	+1.478%	32,110,680	-0.057%
2025-01-27	511.000	517.9900	510.150000	514.21	-2.911%	59,842,414	+1.420%
2025-01-24	533.020	533.7900	528.150000	529.63	-0.565%	19,351,869	-1.533%
2025-01-23	529.040	532.7600	528.450000	532.64	+0.213%	22,934,205	-2.090%
2025-01-22	529.570	533.8200	529.260000	531.51	+1.279%	33,364,764	-1.881%
2025-01-21	524.480	525.9700	520.060000	524.80	+0.586%	23,381,640	-0.627%
2025-01-17	522.850	524.0733	513.108600	521.74	+1.688%	51,099,093	-0.044%
2025-01-16	518.980	519.0599	512.950000	513.08	-0.701%	28,027,123	+1.643%
2025-01-15	513.030	517.8500	511.460000	516.70	+2.301%	34,840,194	+0.931%
2025-01-14	508.740	510.1550	501.590000	505.08	-0.095%	33,263,124	+3.253%
2025-01-13	501.200	506.0200	499.700000	505.56	-0.321%	30,804,743	+3.155%
2025-01-10	511.480	511.5800	503.920000	507.19	-1.568%	40,263,499	+2.823%
2025-01-08	515.080	516.9199	510.570000	515.27	+0.017%	30,215,800	+1.211%
2025-01-07	525.590	525.9900	513.280000	515.18	-1.784%	36,240,095	+1.229%
2025-01-06	524.020	527.9200	522.030000	524.54	+1.149%	35,262,800	-0.578%
2025-01-03	513.350	519.6454	512.530000	518.58	+1.637%	28,698,683	+0.565%
2025-01-02	514.300	516.6400	505.710000	510.23	-0.196%	35,985,301	+2.211%
2024-12-31	516.900	517.6600	510.260000	511.23	-0.849%	29,082,380	+2.011%
2024-12-30	515.510	519.3600	511.830000	515.61	-1.330%	34,360,066	+1.144%
2024-12-27	526.010	526.4500	517.860000	522.56	-1.329%	33,699,802	-0.201%
2024-12-26	528.320	531.2400	526.310000	529.60	-0.068%	18,576,205	-1.528%
2024-12-24	524.830	530.0500	524.190000	529.96	+1.356%	17,538,742	-1.594%
2024-12-23	519.550	523.2500	516.130000	522.87	+0.812%	27,994,796	-0.260%
2024-12-20	510.440	524.8200	509.290000	518.66	+0.873%	60,536,117	+0.549%
2024-12-19	521.190	521.7599	513.830000	514.17	-0.445%	45,769,126	+1.428%
2024-12-18	535.150	536.8799	515.010000	516.47	-3.608%	54,157,357	+0.976%
2024-12-17	536.360	537.4800	534.130000	535.80	-0.440%	27,912,522	-2.667%
2024-12-16	533.080	539.1500	533.000000	538.17	+1.440%	31,350,389	-3.096%
2024-12-13	530.460	533.1661	527.300100	530.53	+0.765%	28,403,388	-1.700%
2024-12-12	527.680	528.9600	526.020000	526.50	-0.645%	23,016,192	-0.948%
2024-12-11	525.000	530.6100	524.590000	529.92	+1.790%	31,596,269	-1.587%
2024-12-10	523.620	525.3800	519.160000	520.60	-0.341%	23,869,489	+0.175%
2024-12-09	525.550	526.3500	521.220000	522.38	-0.779%	20,557,906	-0.167%
2024-12-06	522.480	526.7200	522.350000	526.48	+0.895%	23,578,309	-0.944%
2024-12-05	523.310	524.0399	521.420000	521.81	-0.277%	18,076,138	-0.057%
2024-12-04	520.320	523.5200	519.600000	523.26	+1.236%	25,653,285	-0.334%
2024-12-03	513.950	517.1500	513.370000	516.87	+0.307%	17,137,266	+0.898%
2024-12-02	511.010	516.2600	510.620000	515.29	+1.089%	24,885,389	+1.207%
2024-11-29	505.930	510.3400	505.310000	509.74	+0.879%	15,238,198	+2.309%
2024-11-27	508.170	508.2400	501.930000	505.30	-0.787%	24,432,859	+3.208%
2024-11-26	508.080	510.1400	507.230000	509.31	+0.537%	26,137,648	+2.395%
2024-11-25	509.900	511.4525	504.262500	506.59	+0.158%	26,166,808	+2.945%
2024-11-22	504.420	506.5300	502.780000	505.79	+0.160%	23,370,119	+3.108%
2024-11-21	506.240	506.9600	497.560000	504.98	+0.360%	34,388,409	+3.273%
2024-11-20	503.160	503.4800	496.555000	503.17	-0.058%	29,343,827	+3.645%
2024-11-19	497.420	503.9536	497.080000	503.46	+0.688%	24,303,928	+3.585%
2024-11-18	498.130	502.1400	496.730000	500.02	+0.695%	27,184,354	+4.298%
2024-11-15	502.940	503.3300	494.490000	496.57	-2.383%	51,168,282	+5.022%
2024-11-14	511.910	512.7900	507.770000	508.69	-0.695%	28,544,614	+2.520%
2024-11-13	512.400	514.9800	509.950000	512.25	-0.129%	24,273,717	+1.808%
2024-11-12	513.770	514.6600	509.830000	512.91	-0.181%	25,608,893	+1.677%
2024-11-11	515.370	515.5800	510.920000	513.84	-0.058%	24,094,703	+1.493%
2024-11-08	513.035	514.9175	512.410000	514.14	+0.117%	22,705,241	+1.433%
2024-11-07	508.400	514.3300	508.340000	513.54	+1.574%	32,354,116	+1.552%
2024-11-06	500.560	506.4100	499.600000	505.58	+2.716%	42,085,352	+3.151%
2024-11-05	487.610	492.8800	487.520000	492.21	+1.276%	23,589,213	+5.953%
2024-11-04	486.820	489.3800	484.254500	486.01	-0.291%	23,054,571	+7.304%
2024-11-01	485.500	490.7507	485.200000	487.43	+0.740%	33,452,163	+6.992%
2024-10-31	492.380	492.4300	483.750000	483.85	-2.524%	40,781,918	+7.783%
2024-10-30	499.390	500.3500	495.890000	496.38	-0.756%	29,531,684	+5.063%
2024-10-29	495.720	501.3500	493.850000	500.16	+0.961%	27,565,265	+4.269%
2024-10-28	498.460	498.5200	495.100000	495.40	+0.016%	20,398,178	+5.270%
2024-10-25	495.140	500.2800	494.430000	495.32	+0.609%	38,277,784	+5.287%
2024-10-24	492.110	493.0000	489.440000	492.32	+0.811%	21,658,911	+5.929%
2024-10-23	493.590	494.2500	485.050000	488.36	-1.532%	38,844,407	+6.788%
2024-10-22	492.730	497.4450	491.970000	495.96	+0.109%	26,433,441	+5.152%
2024-10-21	493.250	496.2300	491.310000	495.42	+0.192%	30,285,700	+5.266%
2024-10-18	494.060	495.5700	493.300000	494.47	+0.655%	24,611,252	+5.468%
2024-10-17	496.440	496.4900	491.190100	491.25	+0.069%	26,934,893	+6.160%
2024-10-16	491.180	491.6900	487.570000	490.91	+0.012%	22,454,682	+6.233%
2024-10-15	497.830	498.5000	488.680000	490.85	-1.337%	34,582,297	+6.246%
2024-10-14	495.770	498.8300	495.260000	497.50	+0.839%	25,489,097	+4.826%
2024-10-11	490.740	494.3900	490.170000	493.36	+0.156%	20,074,935	+5.706%
2024-10-10	490.850	494.4700	489.530000	492.59	-0.114%	25,499,520	+5.871%
2024-10-09	489.000	493.7300	487.950000	493.15	+0.787%	24,723,490	+5.751%
2024-10-08	484.660	489.9900	483.845000	489.30	+1.493%	27,971,304	+6.583%
2024-10-07	485.390	486.5700	480.870000	482.10	-1.071%	24,645,067	+8.175%
2024-10-04	487.450	487.8800	482.385000	487.32	+1.190%	30,415,770	+7.016%
2024-10-03	479.740	484.5450	478.990000	481.59	-0.075%	24,999,100	+8.289%
2024-10-02	480.360	483.8800	477.720000	481.95	+0.141%	23,586,518	+8.208%
2024-10-01	487.700	488.0000	477.400000	481.27	-1.393%	42,373,146	+8.361%
2024-09-30	485.780	488.4100	482.920000	488.07	+0.271%	30,243,031	+6.851%
2024-09-27	490.500	490.6400	485.560000	486.75	-0.556%	22,700,938	+7.141%
2024-09-26	493.370	493.7000	485.800000	489.47	+0.751%	32,285,178	+6.546%
2024-09-25	484.740	487.7900	484.560000	485.82	+0.093%	26,510,339	+7.346%
2024-09-24	484.460	486.3300	480.170000	485.37	+0.482%	25,768,536	+7.446%
2024-09-23	482.950	484.1400	481.600000	483.04	+0.124%	22,797,334	+7.964%
2024-09-20	482.490	483.6900	478.300000	482.44	-0.190%	34,287,374	+8.098%
2024-09-19	482.610	486.2300	480.490000	483.36	+2.528%	51,567,661	+7.893%
2024-09-18	474.700	478.8300	470.830000	471.44	-0.433%	38,943,537	+10.621%
2024-09-17	476.290	477.6000	470.970000	473.49	+0.053%	29,828,362	+10.142%
2024-09-16	473.190	473.8599	469.890000	473.24	-0.442%	22,207,797	+10.200%
2024-09-13	472.480	476.5300	472.250000	475.34	+0.448%	28,864,644	+9.713%
2024-09-12	468.650	474.0400	466.849100	473.22	+0.982%	39,683,586	+10.205%
2024-09-11	459.910	469.3700	451.280000	468.62	+2.172%	57,519,716	+11.286%
2024-09-10	456.240	459.1700	452.230000	458.66	+0.924%	29,629,983	+13.703%
2024-09-09	453.060	455.4600	449.823428	454.46	+1.286%	32,873,737	+14.754%
2024-09-06	460.330	461.2200	448.190000	448.69	-2.679%	50,595,827	+16.229%
2024-09-05	458.970	465.3600	457.939000	461.04	+0.093%	34,350,808	+13.116%
2024-09-04	458.670	464.4500	457.730000	460.61	-0.260%	32,416,627	+13.222%
2024-09-03	473.200	473.3300	459.410100	461.81	-3.036%	44,948,726	+12.927%
2024-08-30	475.040	476.9000	470.510000	476.27	+1.192%	32,660,480	+9.499%
2024-08-29	473.280	477.9300	469.372000	470.66	-0.146%	40,648,093	+10.804%
2024-08-28	476.290	477.0200	467.890000	471.35	-1.135%	36,557,562	+10.642%
2024-08-27	473.690	477.8400	471.710000	476.76	+0.299%	27,308,097	+9.386%
2024-08-26	479.450	480.3800	473.240000	475.34	-0.971%	27,257,507	+9.713%
2024-08-23	479.240	482.7400	475.280000	480.00	+1.085%	36,046,579	+8.648%
2024-08-22	484.840	485.5400	473.810000	474.85	-1.585%	37,601,891	+9.826%
2024-08-21	481.050	484.3700	479.320000	482.50	+0.466%	25,578,102	+8.085%
2024-08-20	480.350	482.9400	478.550000	480.26	-0.210%	29,057,388	+8.589%
2024-08-19	475.170	481.3100	473.370000	481.27	+1.314%	23,562,762	+8.361%
2024-08-16	472.620	476.4100	471.650000	475.03	+0.129%	38,349,802	+9.785%
2024-08-15	468.760	474.8200	468.380000	474.42	+2.526%	38,227,521	+9.926%
2024-08-14	463.510	465.1093	458.400000	462.73	+0.032%	34,635,756	+12.703%
2024-08-13	455.820	462.8500	455.680000	462.58	+2.481%	38,879,836	+12.739%
2024-08-12	451.390	454.3700	448.554600	451.38	+0.215%	27,591,010	+15.537%
2024-08-09	446.740	452.0600	445.610000	450.41	+0.522%	33,375,614	+15.786%
2024-08-08	441.060	448.9900	437.150000	448.07	+3.059%	47,308,360	+16.390%
2024-08-07	446.490	449.0000	434.370000	434.77	-1.083%	54,556,027	+19.951%
2024-08-06	437.230	447.0700	434.560000	439.53	+0.956%	62,486,466	+18.652%
2024-08-05	424.710	442.2900	423.450000	435.37	-2.982%	87,015,573	+19.785%
2024-08-02	450.890	453.5700	444.470000	448.75	-2.373%	65,547,781	+16.214%
2024-08-01	471.760	475.5500	455.980000	459.66	-2.422%	56,563,738	+13.456%
2024-07-31	467.870	472.7900	466.410000	471.07	+2.959%	44,457,606	+10.708%
2024-07-30	465.850	466.5610	454.150000	457.53	-1.373%	41,183,695	+13.984%
2024-07-29	465.710	467.9100	461.615000	463.90	+0.201%	28,201,021	+12.419%
2024-07-26	462.650	465.9300	459.770000	462.97	+1.026%	39,917,257	+12.644%
2024-07-25	463.720	467.9400	455.630000	458.27	-1.103%	59,156,365	+13.800%
2024-07-24	473.820	474.1900	462.510000	463.38	-3.587%	58,746,577	+12.545%
2024-07-23	481.410	484.4300	480.140000	480.62	-0.352%	23,280,134	+8.508%
2024-07-22	481.160	483.3500	477.706800	482.32	+1.490%	40,169,950	+8.125%
2024-07-19	479.150	481.6900	473.940000	475.24	-0.886%	41,731,665	+9.736%
2024-07-18	485.530	485.7100	476.270000	479.49	-0.473%	49,097,997	+8.763%
2024-07-17	488.280	488.7984	481.700000	481.77	-2.935%	56,195,002	+8.249%
2024-07-16	497.620	498.4400	493.150000	496.34	+0.038%	25,901,990	+5.071%
2024-07-15	496.610	501.0100	494.090000	496.15	+0.269%	31,062,824	+5.111%
2024-07-12	492.510	499.6200	492.040000	494.82	+0.587%	37,067,726	+5.394%
2024-07-11	503.070	503.2800	490.725000	491.93	-2.193%	49,784,380	+6.013%
2024-07-10	499.710	503.5200	498.390000	502.96	+1.043%	27,968,936	+3.688%
2024-07-09	498.870	500.0000	496.240000	497.77	+0.086%	25,671,126	+4.769%
2024-07-08	496.530	497.8950	495.500000	497.34	+0.238%	21,878,353	+4.860%
2024-07-05	491.890	496.6000	491.590000	496.16	+1.043%	28,399,344	+5.109%
2024-07-03	486.220	491.1700	486.220000	491.04	+0.834%	18,019,256	+6.205%
2024-07-02	480.410	487.0400	480.280000	486.98	+1.050%	26,677,977	+7.091%
2024-07-01	480.040	482.4900	476.255000	481.92	+0.587%	24,895,559	+8.215%
2024-06-28	482.410	487.2000	478.460000	479.11	-0.519%	34,768,130	+8.850%
2024-06-27	480.120	483.1000	479.300000	481.61	+0.258%	26,197,197	+8.285%
2024-06-26	478.550	480.9200	478.130000	480.37	+0.207%	22,642,049	+8.564%
2024-06-25	476.070	479.6800	475.120000	479.38	+1.144%	28,258,833	+8.788%
2024-06-24	478.180	479.9300	473.820000	473.96	-1.295%	37,505,312	+10.032%
2024-06-21	481.190	482.5350	478.670000	480.18	-0.268%	39,304,318	+8.607%
2024-06-20	486.420	486.8387	479.620000	481.47	-0.771%	33,704,681	+8.316%
2024-06-18	485.010	485.9000	483.430000	485.21	+0.031%	24,388,531	+7.481%
2024-06-17	479.460	486.8600	478.140000	485.06	+1.225%	36,573,741	+7.515%
2024-06-14	476.520	479.2600	476.050000	479.19	+0.518%	23,329,487	+8.832%
2024-06-13	477.720	478.3900	474.420000	476.72	+0.542%	25,846,256	+9.395%
2024-06-12	471.990	476.5000	471.290000	474.15	+1.310%	34,531,590	+9.988%
2024-06-11	463.540	468.1400	462.030000	468.02	+0.686%	22,018,262	+11.429%
2024-06-10	461.820	465.1900	461.530000	464.83	+0.404%	20,696,472	+12.194%
2024-06-07	463.000	465.7400	461.840000	462.96	-0.088%	25,781,033	+12.647%
2024-06-06	464.220	464.5400	462.190000	463.37	-0.035%	21,592,292	+12.547%
2024-06-05	457.980	463.6100	454.408000	463.53	+2.016%	33,758,486	+12.508%
2024-06-04	452.870	455.5750	451.131100	454.37	+0.274%	23,641,655	+14.777%
2024-06-03	454.570	455.5800	447.900000	453.13	+0.537%	32,774,397	+15.091%
2024-05-31	451.780	452.4800	443.055000	450.71	-0.186%	55,681,431	+15.709%
2024-05-30	455.500	455.6400	450.210000	451.55	-1.071%	30,626,332	+15.493%
2024-05-29	455.480	458.2400	455.340000	456.44	-0.705%	29,611,114	+14.256%
2024-05-28	459.180	459.7400	456.690000	459.68	+0.378%	26,180,693	+13.451%
2024-05-24	455.290	459.2300	453.567400	457.95	+0.946%	29,512,893	+13.879%
2024-05-23	460.550	460.5800	451.850300	453.66	-0.450%	40,854,152	+14.956%
2024-05-22	456.060	456.8200	453.080000	455.71	-0.020%	25,044,471	+14.439%
2024-05-21	453.040	455.9900	452.840000	455.80	+0.196%	23,123,942	+14.416%
2024-05-20	451.980	455.5800	451.785000	454.91	+0.697%	24,292,383	+14.640%
2024-05-17	452.110	452.7200	449.539900	451.76	-0.049%	35,740,090	+15.440%
2024-05-16	452.710	454.6900	451.810000	451.98	-0.203%	34,731,000	+15.383%
2024-05-15	448.430	453.1500	446.900000	452.90	+1.563%	41,454,774	+15.149%
2024-05-14	442.650	446.4650	442.460000	445.93	+0.643%	34,334,012	+16.949%
2024-05-13	443.990	444.0900	441.650000	443.08	+0.231%	22,875,946	+17.701%
2024-05-10	442.540	444.3100	440.499000	442.06	+0.236%	27,112,200	+17.973%
2024-05-09	440.330	441.6000	438.460000	441.02	+0.218%	24,550,399	+18.251%
2024-05-08	437.670	441.4800	437.550000	440.06	-0.059%	24,889,559	+18.509%
2024-05-07	440.700	441.9700	439.580000	440.32	+0.016%	29,182,599	+18.439%
2024-05-06	437.300	440.3400	436.520000	440.25	+1.095%	30,217,189	+18.458%
2024-05-03	434.440	436.4800	432.620000	435.48	+2.010%	48,397,185	+19.755%
2024-05-02	425.300	427.8100	420.630000	426.90	+1.276%	36,526,393	+22.162%
2024-05-01	423.150	430.1400	420.660000	421.52	-0.723%	52,236,446	+23.721%
2024-04-30	431.150	432.5600	424.510000	424.59	-1.886%	43,287,168	+22.827%
2024-04-29	433.130	433.7600	429.980000	432.75	+0.406%	29,948,385	+20.511%
2024-04-26	427.620	432.5500	426.920000	431.00	+1.543%	41,697,296	+21.000%
2024-04-25	419.240	425.3200	418.140000	424.45	-0.483%	57,343,601	+22.867%
2024-04-24	428.200	429.7300	424.200000	426.51	+0.339%	48,031,774	+22.274%
2024-04-23	420.770	426.2800	418.871500	425.07	+1.492%	44,137,684	+22.688%
2024-04-22	417.310	421.1800	413.940000	418.82	+1.006%	47,765,382	+24.519%
2024-04-19	422.220	422.7500	413.070000	414.65	-2.069%	74,375,210	+25.771%
2024-04-18	426.490	428.2400	422.830000	423.41	-0.571%	46,368,690	+23.169%
2024-04-17	433.100	433.1200	424.900000	425.84	-1.220%	56,728,967	+22.466%
2024-04-16	430.900	433.7600	429.700000	431.10	+0.009%	47,417,578	+20.972%
2024-04-15	442.060	442.1500	430.210000	431.06	-1.645%	62,516,490	+20.983%
2024-04-12	441.100	442.2400	436.880000	438.27	-1.594%	53,664,545	+18.993%
2024-04-11	440.260	446.3300	437.960000	445.37	+1.597%	45,397,950	+17.096%
2024-04-10	437.000	439.2400	436.280000	438.37	-0.873%	61,499,191	+18.966%
2024-04-09	442.960	443.2400	437.440000	442.23	+0.370%	39,521,568	+17.927%
2024-04-08	441.410	442.5000	439.200000	440.60	+0.030%	28,144,944	+18.364%
2024-04-05	436.780	443.1700	435.960000	440.47	+1.178%	54,674,134	+18.399%
2024-04-04	446.330	446.9500	435.110000	435.34	-1.529%	57,201,660	+19.794%
2024-04-03	438.960	444.0000	438.950000	442.10	+0.224%	39,857,750	+17.962%
2024-04-02	440.080	441.4300	438.030000	441.11	-0.863%	44,215,665	+18.227%
2024-04-01	444.970	447.5300	443.020000	444.95	+0.212%	38,701,951	+17.206%
2024-03-28	444.780	445.6400	443.650000	444.01	-0.184%	36,765,841	+17.455%
2024-03-27	446.440	446.5400	441.930000	444.83	+0.341%	41,192,040	+17.238%
2024-03-26	446.300	447.2250	443.090000	443.32	-0.324%	34,099,543	+17.637%
2024-03-25	443.550	446.2600	442.540000	444.76	-0.363%	27,779,904	+17.256%
2024-03-22	445.350	447.4900	444.490000	446.38	+0.114%	27,978,499	+16.831%
2024-03-21	448.880	449.3400	445.670000	445.87	+0.473%	39,305,052	+16.965%
2024-03-20	439.780	444.1100	438.060000	443.77	+1.186%	43,447,090	+17.518%
2024-03-19	435.450	438.9800	433.330000	438.57	+0.249%	42,928,105	+18.911%
2024-03-18	438.730	441.0400	437.240000	437.48	+0.820%	47,349,041	+19.208%
2024-03-15	436.070	438.8733	432.741700	433.92	-1.189%	71,786,124	+20.186%
2024-03-14	441.500	442.0300	436.390000	439.14	-0.252%	52,195,208	+18.757%
2024-03-13	442.650	442.6700	439.120000	440.25	-0.769%	37,849,591	+18.458%
2024-03-12	439.730	444.0200	436.460000	443.66	+1.434%	55,058,659	+17.547%
2024-03-11	437.510	438.6600	435.440000	437.39	-0.371%	45,841,092	+19.232%
2024-03-08	445.810	448.6400	438.340000	439.02	-1.443%	72,055,857	+18.790%
2024-03-07	442.420	446.7200	440.860000	445.45	+1.518%	44,476,666	+17.075%
2024-03-06	440.320	441.9900	436.890000	438.79	+0.628%	46,233,260	+18.852%
2024-03-05	440.940	440.9500	433.650000	436.05	-1.795%	57,865,235	+19.599%
2024-03-04	445.610	446.0400	443.770000	444.02	-0.357%	34,246,687	+17.452%
2024-03-01	439.900	446.5800	439.840000	445.61	+1.506%	43,697,529	+17.033%
2024-02-29	438.230	440.0900	435.020000	439.00	+0.857%	42,492,152	+18.795%
2024-02-28	435.430	436.6700	434.300000	435.27	-0.532%	32,908,121	+19.813%
2024-02-27	437.670	437.9900	435.025000	437.60	+0.241%	33,515,220	+19.175%
2024-02-26	437.600	438.6000	436.355000	436.55	-0.053%	33,031,338	+19.462%
2024-02-23	439.650	440.5900	435.790000	436.78	-0.294%	39,800,861	+19.399%
2024-02-22	434.490	439.1200	433.710000	438.07	+2.928%	53,887,751	+19.047%
2024-02-21	424.550	425.7000	421.630000	425.61	-0.400%	49,801,697	+22.532%
2024-02-20	428.550	430.0800	423.500000	427.32	-0.755%	53,982,952	+22.042%
2024-02-16	434.890	434.9900	429.850000	430.57	-0.907%	53,648,475	+21.121%
2024-02-15	433.920	434.9800	431.330000	434.51	+0.298%	38,772,204	+20.023%
2024-02-14	431.260	433.6500	428.879900	433.22	+1.090%	45,092,722	+20.380%
2024-02-13	427.280	431.2700	425.330500	428.55	-1.560%	64,322,069	+21.692%
2024-02-12	436.940	439.1400	434.650000	435.34	-0.391%	33,203,095	+19.794%
2024-02-09	433.940	437.8450	433.140100	437.05	+0.984%	36,335,905	+19.325%
2024-02-08	432.110	433.5600	431.420000	432.79	+0.185%	29,871,392	+20.500%
2024-02-07	430.410	432.8300	429.090000	431.99	+1.029%	37,700,961	+20.723%
2024-02-06	429.610	430.2200	425.220000	427.59	-0.201%	35,846,134	+21.965%
2024-02-05	429.070	429.6100	425.000000	428.45	-0.131%	39,799,109	+21.720%
2024-02-02	423.800	430.2400	422.790000	429.01	+1.690%	59,532,960	+21.561%
2024-02-01	418.790	422.3750	417.810000	421.88	+1.178%	50,957,322	+23.616%
2024-01-31	420.850	422.8699	416.790000	416.97	-1.959%	64,010,649	+25.071%
2024-01-30	427.100	427.6800	424.380000	425.30	-0.666%	36,738,956	+22.622%
2024-01-29	424.270	428.3500	423.610000	428.15	+1.024%	38,593,724	+21.805%
2024-01-26	424.440	426.2100	423.150000	423.81	-0.596%	37,136,892	+23.053%
2024-01-25	428.360	429.0400	423.980000	426.35	+0.122%	44,366,155	+22.320%
2024-01-24	427.440	429.8500	425.330000	425.83	+0.555%	46,948,016	+22.469%
2024-01-23	422.430	423.7000	420.570000	423.48	+0.415%	33,003,206	+23.149%
2024-01-22	423.410	424.7275	421.120000	421.73	+0.131%	44,856,189	+23.660%
2024-01-19	415.220	421.3400	414.625000	421.18	+1.983%	69,075,623	+23.821%
2024-01-18	410.520	413.5750	409.160100	412.99	+1.419%	59,562,505	+26.277%
2024-01-17	406.170	407.5850	402.920000	407.21	-0.564%	54,385,974	+28.069%
2024-01-16	408.310	411.1200	406.830000	409.52	-0.010%	43,903,027	+27.347%
2024-01-12	410.400	411.2500	408.150000	409.56	+0.051%	39,594,952	+27.334%
2024-01-11	409.790	411.2004	404.242000	409.35	+0.208%	54,533,798	+27.400%
2024-01-10	406.070	409.5150	405.170000	408.50	+0.678%	33,948,224	+27.665%
2024-01-09	401.910	406.6900	401.710000	405.75	+0.198%	39,073,710	+28.530%
2024-01-08	397.990	405.2400	397.839900	404.95	+2.067%	42,463,796	+28.784%
2024-01-05	396.450	399.5600	395.340000	396.75	+0.119%	44,897,460	+31.445%
2024-01-04	396.440	399.5900	396.060000	396.28	-0.515%	39,409,341	+31.601%
2024-01-03	399.930	401.0000	397.890000	398.33	-1.058%	46,894,931	+30.924%
2024-01-02	405.840	406.0900	400.240000	402.59	-1.692%	57,949,446	+29.539%
2023-12-29	411.280	411.6400	407.580000	409.52	-0.433%	42,609,620	+27.347%
2023-12-28	412.670	412.9200	410.940000	411.30	-0.049%	26,979,280	+26.796%
2023-12-27	410.950	411.7875	410.080000	411.50	+0.151%	31,891,481	+26.734%
2023-12-26	409.250	411.5600	409.150000	410.88	+0.612%	22,722,545	+26.925%
2023-12-22	409.000	409.9700	406.478700	408.38	+0.150%	34,301,753	+27.702%
2023-12-21	407.060	408.1400	404.470000	407.77	+1.164%	45,558,914	+27.893%
2023-12-20	408.350	410.4699	402.900000	403.08	-1.486%	54,019,043	+29.381%
2023-12-19	407.540	409.2800	407.345000	409.16	+0.511%	35,708,355	+27.459%
2023-12-18	404.930	407.9900	404.600000	407.08	+0.429%	46,499,985	+28.110%
2023-12-15	404.180	406.5399	403.570000	405.34	+0.483%	62,871,445	+28.660%
2023-12-14	404.980	406.3000	400.340000	403.39	-0.087%	55,447,808	+29.282%
2023-12-13	399.620	404.3600	398.839900	403.74	+1.272%	55,408,129	+29.170%
2023-12-12	395.560	398.7900	394.410000	398.67	+0.796%	38,383,702	+30.812%
2023-12-11	391.740	395.7900	391.530000	395.52	+0.854%	40,890,021	+31.854%
2023-12-08	388.670	392.6200	388.480100	392.17	+0.446%	46,615,525	+32.981%
2023-12-07	388.070	391.2700	386.960000	390.43	+1.397%	49,593,545	+33.573%
2023-12-06	390.270	390.3700	384.700000	385.05	-0.578%	41,994,072	+35.440%
2023-12-05	384.390	388.5000	384.210000	387.29	+0.251%	42,895,756	+34.656%
2023-12-04	386.090	386.5950	382.660000	386.32	-0.928%	51,186,944	+34.994%
2023-12-01	387.750	390.5400	386.072600	389.94	+0.285%	40,486,068	+33.741%
2023-11-30	390.080	390.5500	385.820000	388.83	-0.251%	52,834,381	+34.123%
2023-11-29	392.690	394.1400	389.460000	389.81	-0.097%	38,724,495	+33.786%
2023-11-28	388.410	390.7800	388.050000	390.19	+0.262%	35,485,173	+33.655%
2023-11-27	389.010	391.1499	388.280000	389.17	-0.087%	34,089,156	+34.006%
2023-11-24	389.650	390.2500	388.500000	389.51	-0.141%	15,699,834	+33.889%