QTEC
First Trust NASDAQ-100 Technology Index Fund
stockNASDAQETF
Market OpenOct 5, 2026 2:29:11 PM EDT
338.51USD+0.645%(+2.17)51,342
338.40Bid338.58Ask0.18SpreadPre-marketOct 5, 2026 9:16:30 AM EDT
335.07USD-0.378%(-1.27)
QTEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 338.00 | 338.51 | 337.34 | 338.51 | +0.645% | 51,342 | 0.000% |
| 2026-10-02 | 338.10 | 339.40 | 335.50 | 336.34 | +0.803% | 121,601 | +0.645% |
| 2026-10-01 | 332.44 | 334.82 | 329.45 | 333.66 | +1.192% | 171,878 | +1.454% |
| 2026-09-30 | 329.39 | 331.23 | 328.82 | 329.73 | +0.387% | 96,876 | +2.663% |
| 2026-09-29 | 328.48 | 330.28 | 326.55 | 328.46 | +0.677% | 184,692 | +3.060% |
| 2026-09-28 | 327.14 | 327.69 | 321.64 | 326.25 | -1.325% | 188,502 | +3.758% |
| 2026-09-25 | 331.83 | 332.69 | 329.48 | 330.63 | +0.316% | 2,609,369 | +2.383% |
| 2026-09-24 | 326.41 | 330.93 | 326.32 | 329.59 | -0.182% | 298,708 | +2.706% |
| 2026-09-23 | 331.65 | 331.65 | 326.08 | 330.19 | -0.353% | 322,937 | +2.520% |
| 2026-09-22 | 325.90 | 331.80 | 325.87 | 331.36 | +1.610% | 124,409 | +2.158% |
| 2026-09-21 | 317.60 | 327.15 | 317.05 | 326.11 | +4.198% | 207,152 | +3.802% |
| 2026-09-18 | 310.98 | 313.18 | 309.29 | 312.97 | +1.272% | 93,206 | +8.161% |
| 2026-09-17 | 308.58 | 309.63 | 307.11 | 309.04 | +1.728% | 123,380 | +9.536% |
| 2026-09-16 | 304.82 | 306.94 | 301.22 | 303.79 | 0.000% | 103,991 | +11.429% |
| 2026-09-15 | 305.95 | 306.24 | 303.26 | 303.79 | -0.832% | 86,306 | +11.429% |
| 2026-09-14 | 301.58 | 308.57 | 301.46 | 306.34 | -0.710% | 87,893 | +10.501% |
| 2026-09-11 | 309.54 | 310.11 | 307.82 | 308.53 | +0.830% | 86,835 | +9.717% |
| 2026-09-10 | 305.86 | 308.60 | 305.12 | 305.99 | -1.582% | 177,775 | +10.628% |
| 2026-09-09 | 311.43 | 313.13 | 310.47 | 310.91 | -0.212% | 70,570 | +8.877% |
| 2026-09-08 | 313.19 | 313.38 | 310.31 | 311.57 | -0.218% | 54,153 | +8.647% |
| 2026-09-04 | 310.37 | 312.79 | 310.19 | 312.25 | +0.703% | 98,585 | +8.410% |
| 2026-09-03 | 306.31 | 310.41 | 305.54 | 310.07 | +1.376% | 132,315 | +9.172% |
| 2026-09-02 | 306.45 | 306.56 | 304.26 | 305.86 | -0.701% | 116,637 | +10.675% |
| 2026-09-01 | 310.29 | 311.03 | 306.46 | 308.02 | -2.682% | 123,706 | +9.899% |
| 2026-08-31 | 315.72 | 317.51 | 314.39 | 316.51 | +0.120% | 108,923 | +6.951% |
| 2026-08-28 | 319.34 | 319.84 | 315.39 | 316.13 | -1.750% | 162,346 | +7.079% |
| 2026-08-27 | 317.75 | 321.83 | 317.75 | 321.76 | +2.891% | 148,102 | +5.206% |
| 2026-08-26 | 309.30 | 313.43 | 309.30 | 312.72 | +0.269% | 75,251 | +8.247% |
| 2026-08-25 | 312.18 | 313.54 | 310.06 | 311.88 | +0.652% | 83,816 | +8.539% |
| 2026-08-24 | 310.00 | 311.12 | 306.63 | 309.86 | -1.378% | 103,057 | +9.246% |
| 2026-08-21 | 315.55 | 315.55 | 311.21 | 314.19 | +0.150% | 98,686 | +7.741% |
| 2026-08-20 | 313.45 | 315.49 | 312.18 | 313.72 | +0.080% | 100,110 | +7.902% |
| 2026-08-19 | 318.60 | 319.04 | 311.12 | 313.47 | -1.014% | 97,678 | +7.988% |
| 2026-08-18 | 319.20 | 321.90 | 315.72 | 316.68 | -2.883% | 194,429 | +6.893% |
| 2026-08-17 | 328.53 | 328.82 | 325.71 | 326.08 | -0.178% | 82,853 | +3.812% |
| 2026-08-14 | 327.37 | 327.69 | 324.00 | 326.66 | -0.135% | 91,111 | +3.628% |
| 2026-08-13 | 321.25 | 329.04 | 321.25 | 327.10 | +2.235% | 357,282 | +3.488% |
| 2026-08-12 | 321.95 | 322.26 | 319.60 | 319.95 | +1.391% | 130,768 | +5.801% |
| 2026-08-11 | 316.76 | 317.90 | 314.12 | 315.56 | -0.092% | 82,915 | +7.273% |
| 2026-08-10 | 317.13 | 319.09 | 315.73 | 315.85 | -0.234% | 112,420 | +7.174% |
| 2026-08-07 | 317.32 | 318.02 | 313.92 | 316.59 | +1.703% | 154,055 | +6.924% |
| 2026-08-06 | 307.33 | 314.88 | 306.37 | 311.29 | -1.353% | 240,379 | +8.744% |
| 2026-08-05 | 321.53 | 323.40 | 315.25 | 315.56 | -1.344% | 236,840 | +7.273% |
| 2026-08-04 | 311.02 | 320.94 | 310.95 | 319.86 | +5.321% | 472,566 | +5.831% |
| 2026-08-03 | 298.02 | 305.08 | 295.07 | 303.70 | +1.735% | 239,147 | +11.462% |
| 2026-07-31 | 303.64 | 305.73 | 295.47 | 298.52 | +0.269% | 222,940 | +13.396% |
| 2026-07-30 | 294.65 | 298.19 | 292.43 | 297.72 | +4.277% | 252,382 | +13.701% |
| 2026-07-29 | 290.90 | 296.28 | 285.21 | 285.51 | -1.971% | 258,188 | +18.563% |
| 2026-07-28 | 290.98 | 293.54 | 285.74 | 291.25 | -1.800% | 219,146 | +16.227% |
| 2026-07-27 | 299.75 | 300.95 | 291.59 | 296.59 | +0.471% | 218,109 | +14.134% |
| 2026-07-24 | 301.54 | 301.54 | 294.62 | 295.20 | -2.426% | 746,447 | +14.671% |
| 2026-07-23 | 303.08 | 306.29 | 300.37 | 302.54 | -1.224% | 220,870 | +11.889% |
| 2026-07-22 | 305.40 | 309.14 | 305.40 | 306.29 | -1.069% | 132,770 | +10.519% |
| 2026-07-21 | 307.78 | 310.41 | 306.00 | 309.60 | +2.687% | 167,926 | +9.338% |
| 2026-07-20 | 302.75 | 306.52 | 301.27 | 301.50 | +0.410% | 197,060 | +12.275% |
| 2026-07-17 | 295.43 | 304.34 | 293.26 | 300.27 | -1.230% | 332,421 | +12.735% |
| 2026-07-16 | 308.29 | 308.68 | 302.52 | 304.01 | -2.729% | 205,356 | +11.348% |
| 2026-07-15 | 319.75 | 319.75 | 307.78 | 312.54 | -1.129% | 205,457 | +8.309% |
| 2026-07-14 | 316.55 | 318.51 | 313.71 | 316.11 | +1.252% | 279,117 | +7.086% |
| 2026-07-13 | 315.56 | 316.60 | 310.64 | 312.20 | -2.754% | 209,362 | +8.427% |
| 2026-07-10 | 320.49 | 322.17 | 317.24 | 321.04 | -0.196% | 155,895 | +5.442% |
| 2026-07-09 | 319.66 | 324.08 | 318.88 | 321.67 | +2.806% | 223,631 | +5.235% |
| 2026-07-08 | 307.60 | 313.62 | 306.12 | 312.89 | +0.511% | 162,675 | +8.188% |
| 2026-07-07 | 314.02 | 314.88 | 307.10 | 311.30 | -2.952% | 215,508 | +8.741% |
| 2026-07-06 | 318.25 | 324.51 | 317.47 | 320.77 | +1.838% | 163,154 | +5.530% |
| 2026-07-02 | 326.58 | 329.32 | 311.87 | 314.98 | -3.410% | 316,495 | +7.470% |
| 2026-07-01 | 328.49 | 332.07 | 325.74 | 326.10 | -2.567% | 216,920 | +3.806% |
| 2026-06-30 | 325.43 | 336.02 | 325.43 | 334.69 | +2.518% | 188,991 | +1.141% |
| 2026-06-29 | 319.26 | 326.96 | 313.16 | 326.47 | +3.254% | 537,802 | +3.688% |
| 2026-06-26 | 315.72 | 319.32 | 314.19 | 316.18 | -2.063% | 4,589,588 | +7.062% |
| 2026-06-25 | 329.02 | 329.02 | 316.01 | 322.84 | +1.659% | 319,272 | +4.854% |
| 2026-06-24 | 319.20 | 321.45 | 313.00 | 317.57 | -0.753% | 474,333 | +6.594% |
| 2026-06-23 | 320.01 | 325.35 | 318.08 | 319.98 | -4.694% | 314,598 | +5.791% |
| 2026-06-22 | 337.57 | 340.23 | 332.36 | 335.74 | +0.167% | 262,589 | +0.825% |
| 2026-06-18 | 334.71 | 337.19 | 332.79 | 335.18 | +3.339% | 145,171 | +0.993% |
| 2026-06-17 | 328.80 | 333.99 | 323.96 | 324.35 | +0.043% | 162,565 | +4.366% |
| 2026-06-16 | 333.84 | 337.50 | 323.73 | 324.21 | -3.059% | 134,240 | +4.411% |
| 2026-06-15 | 331.50 | 334.72 | 330.03 | 334.44 | +4.588% | 205,004 | +1.217% |
| 2026-06-12 | 314.16 | 321.59 | 312.23 | 319.77 | +1.847% | 286,221 | +5.860% |
| 2026-06-11 | 303.10 | 315.09 | 301.56 | 313.97 | +5.017% | 341,541 | +7.816% |
| 2026-06-10 | 301.62 | 310.00 | 298.20 | 298.97 | -2.597% | 558,424 | +13.225% |
| 2026-06-09 | 316.75 | 318.54 | 291.62 | 306.94 | -1.974% | 437,897 | +10.285% |
| 2026-06-08 | 314.16 | 318.19 | 311.06 | 313.12 | +2.659% | 193,244 | +8.109% |
| 2026-06-05 | 320.38 | 320.38 | 304.91 | 305.01 | -7.461% | 231,143 | +10.983% |
| 2026-06-04 | 323.91 | 332.00 | 323.47 | 329.60 | -1.077% | 86,396 | +2.703% |
| 2026-06-03 | 334.83 | 335.49 | 327.32 | 333.19 | +0.072% | 119,733 | +1.597% |
| 2026-06-02 | 328.56 | 333.21 | 327.54 | 332.95 | +1.336% | 121,502 | +1.670% |
| 2026-06-01 | 319.62 | 330.31 | 319.57 | 328.56 | +2.894% | 178,205 | +3.028% |
| 2026-05-29 | 316.29 | 319.70 | 315.25 | 319.32 | +1.928% | 141,285 | +6.010% |
| 2026-05-28 | 309.08 | 315.61 | 307.17 | 313.28 | +1.549% | 83,232 | +8.053% |
| 2026-05-27 | 314.75 | 314.75 | 306.22 | 308.50 | -1.780% | 128,838 | +9.728% |
| 2026-05-26 | 309.87 | 315.21 | 309.19 | 314.09 | +3.109% | 167,090 | +7.775% |
| 2026-05-22 | 301.74 | 306.54 | 301.24 | 304.62 | +1.713% | 170,922 | +11.125% |
| 2026-05-21 | 293.72 | 299.69 | 293.72 | 299.49 | +1.056% | 82,891 | +13.029% |
| 2026-05-20 | 290.61 | 296.48 | 289.79 | 296.36 | +2.753% | 99,505 | +14.223% |
| 2026-05-19 | 286.59 | 290.92 | 284.60 | 288.42 | -0.259% | 83,998 | +17.367% |
| 2026-05-18 | 292.84 | 292.84 | 284.90 | 289.17 | -0.434% | 150,502 | +17.063% |
| 2026-05-15 | 287.99 | 293.41 | 287.18 | 290.43 | -1.308% | 62,924 | +16.555% |
| 2026-05-14 | 291.89 | 295.35 | 290.74 | 294.28 | +0.409% | 183,396 | +15.030% |
| 2026-05-13 | 293.23 | 294.23 | 288.50 | 293.08 | +0.940% | 192,136 | +15.501% |
| 2026-05-12 | 293.38 | 294.17 | 283.92 | 290.35 | -2.502% | 175,678 | +16.587% |
| 2026-05-11 | 295.43 | 297.90 | 294.60 | 297.80 | +0.980% | 111,854 | +13.670% |
| 2026-05-08 | 287.91 | 294.96 | 287.21 | 294.91 | +3.198% | 140,723 | +14.784% |
| 2026-05-07 | 286.49 | 288.92 | 283.84 | 285.77 | +0.309% | 144,999 | +18.455% |
| 2026-05-06 | 281.93 | 284.94 | 279.34 | 284.89 | +2.486% | 186,031 | +18.821% |
| 2026-05-05 | 275.93 | 278.68 | 275.31 | 277.98 | +2.112% | 106,899 | +21.775% |
| 2026-05-04 | 272.48 | 274.15 | 270.31 | 272.23 | +0.261% | 160,591 | +24.347% |
| 2026-05-01 | 267.00 | 271.87 | 267.00 | 271.52 | +1.834% | 152,558 | +24.672% |
| 2026-04-30 | 263.50 | 266.87 | 260.75 | 266.63 | +1.635% | 125,202 | +26.959% |
| 2026-04-29 | 261.17 | 262.48 | 259.14 | 262.34 | +2.177% | 140,372 | +29.035% |
| 2026-04-28 | 256.42 | 259.05 | 254.59 | 256.75 | -1.959% | 199,961 | +31.844% |
| 2026-04-27 | 263.10 | 263.10 | 260.33 | 261.88 | -0.494% | 460,886 | +29.261% |
| 2026-04-24 | 261.17 | 263.41 | 259.58 | 263.18 | +3.070% | 154,690 | +28.623% |
| 2026-04-23 | 255.16 | 257.97 | 252.03 | 255.34 | -0.712% | 186,056 | +32.572% |
| 2026-04-22 | 255.14 | 257.32 | 254.06 | 257.17 | +2.324% | 181,384 | +31.629% |
| 2026-04-21 | 251.86 | 254.63 | 250.64 | 251.33 | +0.215% | 243,985 | +34.687% |
| 2026-04-20 | 248.83 | 250.83 | 247.65 | 250.79 | +0.848% | 190,129 | +34.977% |
| 2026-04-17 | 248.39 | 249.76 | 247.35 | 248.68 | +1.939% | 261,477 | +36.123% |
| 2026-04-16 | 242.87 | 245.05 | 240.91 | 243.95 | +1.207% | 252,413 | +38.762% |
| 2026-04-15 | 236.59 | 241.18 | 236.59 | 241.04 | +2.058% | 280,282 | +40.437% |
| 2026-04-14 | 235.66 | 236.30 | 234.20 | 236.18 | +1.378% | 213,810 | +43.327% |
| 2026-04-13 | 225.89 | 233.25 | 225.89 | 232.97 | +2.916% | 232,526 | +45.302% |
| 2026-04-10 | 228.66 | 228.66 | 225.87 | 226.37 | -0.374% | 195,777 | +49.538% |
| 2026-04-09 | 229.36 | 229.36 | 225.50 | 227.22 | -0.903% | 371,235 | +48.979% |
| 2026-04-08 | 232.52 | 233.75 | 228.30 | 229.29 | +3.038% | 297,049 | +47.634% |
| 2026-04-07 | 220.65 | 222.59 | 218.03 | 222.53 | +0.334% | 142,952 | +52.119% |
| 2026-04-06 | 221.13 | 222.65 | 220.27 | 221.79 | +0.915% | 188,171 | +52.626% |
| 2026-04-02 | 214.06 | 220.65 | 213.16 | 219.78 | +0.310% | 169,846 | +54.022% |
| 2026-04-01 | 217.72 | 221.02 | 217.18 | 219.10 | +1.445% | 318,873 | +54.500% |
| 2026-03-31 | 210.17 | 216.39 | 209.81 | 215.98 | +4.323% | 329,207 | +56.732% |
| 2026-03-30 | 211.42 | 212.69 | 205.57 | 207.03 | -1.217% | 303,045 | +63.508% |
| 2026-03-27 | 213.13 | 213.13 | 209.03 | 209.58 | -2.824% | 223,577 | +61.518% |
| 2026-03-26 | 217.71 | 220.46 | 215.45 | 215.67 | -2.345% | 204,881 | +56.957% |
| 2026-03-25 | 222.79 | 223.61 | 219.93 | 220.85 | +0.514% | 169,174 | +53.276% |
| 2026-03-24 | 220.81 | 221.21 | 218.09 | 219.72 | -1.351% | 415,016 | +54.064% |
| 2026-03-23 | 223.68 | 226.22 | 221.50 | 222.73 | +1.108% | 256,407 | +51.982% |
| 2026-03-20 | 223.78 | 224.21 | 218.35 | 220.29 | -1.993% | 324,869 | +53.666% |
| 2026-03-19 | 219.79 | 226.04 | 219.39 | 224.77 | +0.465% | 266,341 | +50.603% |
| 2026-03-18 | 225.57 | 226.82 | 223.68 | 223.73 | -1.136% | 157,339 | +51.303% |
| 2026-03-17 | 224.44 | 226.94 | 224.44 | 226.30 | +1.285% | 225,807 | +49.585% |
| 2026-03-16 | 223.48 | 225.11 | 222.94 | 223.43 | +1.832% | 389,177 | +51.506% |
| 2026-03-13 | 220.62 | 223.61 | 218.79 | 219.41 | -0.123% | 165,295 | +54.282% |
| 2026-03-12 | 223.10 | 223.81 | 219.46 | 219.68 | -2.464% | 193,225 | +54.092% |
| 2026-03-11 | 225.52 | 227.41 | 223.70 | 225.23 | +0.138% | 115,603 | +50.295% |
| 2026-03-10 | 226.31 | 228.24 | 224.13 | 224.92 | -0.354% | 182,890 | +50.502% |
| 2026-03-09 | 218.26 | 226.29 | 217.78 | 225.72 | +2.122% | 306,253 | +49.969% |
| 2026-03-06 | 220.81 | 224.88 | 220.00 | 221.03 | -1.882% | 210,029 | +53.151% |
| 2026-03-05 | 224.27 | 228.47 | 222.29 | 225.27 | -0.040% | 241,341 | +50.269% |
| 2026-03-04 | 222.70 | 226.72 | 222.05 | 225.36 | +2.269% | 137,298 | +50.209% |
| 2026-03-03 | 217.74 | 221.97 | 215.39 | 220.36 | -1.853% | 384,861 | +53.617% |
| 2026-03-02 | 220.41 | 225.27 | 220.41 | 224.52 | -0.196% | 309,762 | +50.771% |
| 2026-02-27 | 222.54 | 225.11 | 222.54 | 224.96 | -1.264% | 204,275 | +50.476% |
| 2026-02-26 | 228.98 | 229.47 | 224.52 | 227.84 | -0.658% | 233,558 | +48.574% |
| 2026-02-25 | 224.98 | 229.42 | 224.98 | 229.35 | +2.746% | 184,010 | +47.595% |
| 2026-02-24 | 221.91 | 225.12 | 220.24 | 223.22 | +0.913% | 207,115 | +51.649% |
| 2026-02-23 | 224.87 | 225.16 | 219.71 | 221.20 | -2.542% | 201,829 | +53.033% |
| 2026-02-20 | 224.75 | 229.86 | 224.75 | 226.97 | +0.243% | 177,641 | +49.143% |
| 2026-02-19 | 227.01 | 227.01 | 224.55 | 226.42 | -0.758% | 150,826 | +49.505% |
| 2026-02-18 | 225.49 | 230.30 | 224.78 | 228.15 | +1.323% | 252,187 | +48.372% |
| 2026-02-17 | 224.86 | 226.38 | 221.55 | 225.17 | -0.762% | 222,959 | +50.335% |
| 2026-02-13 | 224.94 | 228.70 | 223.97 | 226.90 | +1.060% | 199,119 | +49.189% |
| 2026-02-12 | 231.47 | 232.03 | 223.94 | 224.52 | -2.349% | 327,224 | +50.771% |
| 2026-02-11 | 231.88 | 231.90 | 226.08 | 229.92 | +0.402% | 125,736 | +47.229% |
| 2026-02-10 | 230.80 | 231.52 | 228.78 | 229.00 | -0.560% | 90,017 | +47.821% |
| 2026-02-09 | 226.84 | 231.31 | 224.78 | 230.29 | +0.925% | 133,392 | +46.993% |
| 2026-02-06 | 223.43 | 228.65 | 222.25 | 228.18 | +3.746% | 357,440 | +48.352% |
| 2026-02-05 | 221.72 | 224.36 | 218.87 | 219.94 | -2.127% | 476,808 | +53.910% |
| 2026-02-04 | 228.14 | 228.74 | 220.90 | 224.72 | -2.520% | 712,670 | +50.636% |
| 2026-02-03 | 239.00 | 239.00 | 226.86 | 230.53 | -3.265% | 330,707 | +46.840% |
| 2026-02-02 | 233.95 | 239.72 | 233.95 | 238.31 | +1.180% | 263,080 | +42.046% |
| 2026-01-30 | 241.13 | 242.20 | 234.16 | 235.53 | -3.206% | 224,147 | +43.723% |
| 2026-01-29 | 245.75 | 245.75 | 237.41 | 243.33 | -1.310% | 286,898 | +39.116% |
| 2026-01-28 | 245.71 | 247.98 | 245.71 | 246.56 | +1.788% | 267,685 | +37.293% |
| 2026-01-27 | 242.51 | 242.83 | 240.97 | 242.23 | +0.833% | 130,033 | +39.747% |
| 2026-01-26 | 239.09 | 240.96 | 237.97 | 240.23 | +0.666% | 214,933 | +40.911% |
| 2026-01-23 | 239.30 | 240.25 | 237.21 | 238.64 | -0.517% | 184,171 | +41.850% |
| 2026-01-22 | 241.24 | 241.50 | 238.45 | 239.88 | +0.896% | 335,555 | +41.116% |
| 2026-01-21 | 234.80 | 239.38 | 234.30 | 237.75 | +2.276% | 484,009 | +42.381% |
| 2026-01-20 | 232.06 | 235.75 | 231.89 | 232.46 | -1.903% | 255,054 | +45.621% |
| 2026-01-16 | 239.32 | 239.60 | 235.73 | 236.97 | -0.025% | 124,593 | +42.849% |
| 2026-01-15 | 240.18 | 240.76 | 236.89 | 237.03 | +0.305% | 180,081 | +42.813% |
| 2026-01-14 | 238.10 | 238.24 | 234.00 | 236.31 | -1.229% | 166,436 | +43.248% |
| 2026-01-13 | 240.46 | 241.59 | 238.37 | 239.25 | -0.466% | 137,280 | +41.488% |
| 2026-01-12 | 237.90 | 240.74 | 237.90 | 240.37 | +0.221% | 140,084 | +40.829% |
| 2026-01-09 | 237.35 | 240.50 | 235.99 | 239.84 | +1.271% | 242,499 | +41.140% |
| 2026-01-08 | 240.26 | 240.26 | 235.30 | 236.83 | -1.730% | 236,401 | +42.934% |
| 2026-01-07 | 240.63 | 242.03 | 239.46 | 241.00 | -0.236% | 198,186 | +40.461% |
| 2026-01-06 | 236.02 | 241.95 | 236.02 | 241.57 | +2.840% | 180,002 | +40.129% |
| 2026-01-05 | 234.72 | 237.16 | 234.51 | 234.90 | +1.364% | 207,909 | +44.108% |
| 2026-01-02 | 233.34 | 234.41 | 230.26 | 231.74 | +0.665% | 328,469 | +46.073% |
| 2025-12-31 | 233.37 | 233.37 | 230.13 | 230.21 | -1.210% | 165,241 | +47.044% |
| 2025-12-30 | 233.75 | 234.69 | 233.03 | 233.03 | -0.415% | 100,761 | +45.265% |
| 2025-12-29 | 233.33 | 235.42 | 232.98 | 234.00 | -0.540% | 127,759 | +44.662% |
| 2025-12-26 | 235.46 | 235.56 | 234.60 | 235.27 | +0.123% | 99,371 | +43.881% |
| 2025-12-24 | 234.11 | 235.13 | 233.97 | 234.98 | +0.175% | 58,293 | +44.059% |
| 2025-12-23 | 233.56 | 234.62 | 232.65 | 234.57 | -0.140% | 104,863 | +44.311% |
| 2025-12-22 | 236.34 | 236.34 | 234.53 | 234.90 | +0.617% | 156,429 | +44.108% |
| 2025-12-19 | 231.07 | 234.21 | 231.07 | 233.46 | +1.491% | 271,880 | +44.997% |
| 2025-12-18 | 231.13 | 231.82 | 229.24 | 230.03 | +1.797% | 202,462 | +47.159% |
| 2025-12-17 | 232.19 | 232.60 | 225.83 | 225.97 | -2.439% | 267,615 | +49.803% |
| 2025-12-16 | 231.48 | 232.54 | 229.71 | 231.62 | -0.082% | 210,971 | +46.149% |
| 2025-12-15 | 235.34 | 235.70 | 231.58 | 231.81 | -0.974% | 158,993 | +46.029% |
| 2025-12-12 | 239.77 | 239.77 | 233.59 | 234.09 | -2.600% | 169,287 | +44.607% |
| 2025-12-11 | 239.52 | 240.38 | 236.86 | 240.34 | -0.270% | 116,149 | +40.846% |
| 2025-12-10 | 238.59 | 241.96 | 238.04 | 240.99 | +0.782% | 107,461 | +40.466% |
| 2025-12-09 | 237.59 | 239.82 | 237.53 | 239.12 | +0.126% | 64,635 | +41.565% |
| 2025-12-08 | 239.38 | 240.13 | 237.77 | 238.82 | +0.046% | 106,831 | +41.743% |
| 2025-12-05 | 237.54 | 240.52 | 237.54 | 238.71 | +0.913% | 92,639 | +41.808% |
| 2025-12-04 | 237.43 | 237.43 | 235.57 | 236.55 | -0.387% | 105,663 | +43.103% |
| 2025-12-03 | 233.23 | 237.57 | 232.72 | 237.47 | +1.849% | 136,577 | +42.549% |
| 2025-12-02 | 230.07 | 233.77 | 230.07 | 233.16 | +1.874% | 183,640 | +45.184% |
| 2025-12-01 | 227.00 | 230.06 | 226.60 | 228.87 | +0.017% | 91,665 | +47.905% |
| 2025-11-28 | 226.47 | 228.86 | 226.38 | 228.83 | +1.396% | 142,208 | +47.931% |
| 2025-11-26 | 225.25 | 226.82 | 224.30 | 225.68 | +0.790% | 169,271 | +49.996% |
| 2025-11-25 | 220.87 | 224.49 | 218.68 | 223.91 | +0.838% | 183,333 | +51.181% |
| 2025-11-24 | 218.20 | 222.83 | 218.20 | 222.05 | +2.516% | 359,572 | +52.448% |
| 2025-11-21 | 214.00 | 219.04 | 210.88 | 216.60 | +1.210% | 375,223 | +56.283% |
| 2025-11-20 | 226.32 | 226.46 | 213.75 | 214.01 | -3.669% | 291,409 | +58.175% |
| 2025-11-19 | 221.33 | 224.80 | 220.46 | 222.16 | +0.425% | 140,612 | +52.372% |
| 2025-11-18 | 222.90 | 223.24 | 219.29 | 221.22 | -1.426% | 177,063 | +53.020% |
| 2025-11-17 | 226.55 | 228.85 | 222.88 | 224.42 | -1.527% | 138,530 | +50.838% |
| 2025-11-14 | 223.65 | 230.67 | 223.08 | 227.90 | -0.228% | 118,806 | +48.534% |
| 2025-11-13 | 232.40 | 232.40 | 227.27 | 228.42 | -2.535% | 93,362 | +48.196% |
| 2025-11-12 | 236.01 | 236.65 | 233.48 | 234.36 | +0.085% | 130,969 | +44.440% |
| 2025-11-11 | 235.94 | 235.94 | 233.53 | 234.16 | -1.111% | 106,922 | +44.564% |
| 2025-11-10 | 236.10 | 237.43 | 234.28 | 236.79 | +2.051% | 150,156 | +42.958% |
| 2025-11-07 | 231.04 | 232.04 | 225.98 | 232.03 | -0.510% | 190,613 | +45.891% |
| 2025-11-06 | 237.59 | 237.59 | 231.84 | 233.22 | -1.876% | 127,402 | +45.146% |
| 2025-11-05 | 235.07 | 239.13 | 234.85 | 237.68 | +1.309% | 111,321 | +42.423% |
| 2025-11-04 | 237.39 | 238.89 | 234.22 | 234.61 | -3.222% | 124,825 | +44.286% |
| 2025-11-03 | 243.81 | 243.97 | 240.55 | 242.42 | +0.252% | 48,017 | +39.638% |
| 2025-10-31 | 241.98 | 243.44 | 240.57 | 241.81 | +0.788% | 109,542 | +39.990% |
| 2025-10-30 | 240.82 | 243.07 | 239.88 | 239.92 | -1.150% | 68,142 | +41.093% |
| 2025-10-29 | 244.32 | 244.32 | 241.50 | 242.71 | -0.119% | 83,211 | +39.471% |
| 2025-10-28 | 243.76 | 244.19 | 242.49 | 243.00 | -0.312% | 126,224 | +39.305% |
| 2025-10-27 | 242.68 | 244.27 | 242.68 | 243.76 | +1.808% | 96,986 | +38.870% |
| 2025-10-24 | 239.89 | 240.51 | 239.17 | 239.43 | +1.113% | 95,409 | +41.382% |
| 2025-10-23 | 232.03 | 236.97 | 232.03 | 236.79 | +1.381% | 151,383 | +42.955% |
| 2025-10-22 | 236.19 | 236.57 | 230.90 | 233.57 | -1.605% | 92,202 | +44.929% |
| 2025-10-21 | 236.90 | 238.14 | 235.46 | 237.38 | +0.194% | 97,820 | +42.603% |
| 2025-10-20 | 234.55 | 237.55 | 234.55 | 236.92 | +1.870% | 164,696 | +42.879% |
| 2025-10-17 | 230.82 | 233.25 | 230.04 | 232.57 | +0.267% | 96,437 | +45.552% |
| 2025-10-16 | 234.79 | 235.66 | 230.64 | 231.95 | -0.387% | 121,322 | +45.941% |
| 2025-10-15 | 233.72 | 234.15 | 229.97 | 232.85 | +1.200% | 92,841 | +45.377% |
| 2025-10-14 | 227.91 | 232.76 | 227.25 | 230.09 | -0.776% | 104,078 | +47.121% |
| 2025-10-13 | 229.59 | 232.27 | 228.74 | 231.89 | +3.172% | 134,761 | +45.979% |
| 2025-10-10 | 235.99 | 237.00 | 224.59 | 224.76 | -4.726% | 199,464 | +50.610% |
| 2025-10-09 | 237.16 | 237.16 | 234.41 | 235.91 | -0.749% | 72,125 | +43.491% |
| 2025-10-08 | 233.00 | 237.86 | 233.00 | 237.69 | +2.197% | 79,684 | +42.417% |
| 2025-10-07 | 237.38 | 237.38 | 231.98 | 232.58 | -1.595% | 99,327 | +45.546% |
| 2025-10-06 | 237.94 | 238.50 | 236.27 | 236.35 | +1.320% | 66,518 | +43.224% |
| 2025-10-03 | 234.32 | 235.21 | 232.68 | 233.27 | -0.278% | 79,876 | +45.115% |
| 2025-10-02 | 233.73 | 234.17 | 232.50 | 233.92 | +1.058% | 60,922 | +44.712% |
| 2025-10-01 | 228.23 | 231.71 | 228.23 | 231.47 | +0.810% | 68,494 | +46.244% |
| 2025-09-30 | 229.38 | 230.07 | 227.31 | 229.61 | -0.048% | 81,686 | +47.428% |
| 2025-09-29 | 230.45 | 231.08 | 229.67 | 229.72 | +0.653% | 85,661 | +47.358% |
| 2025-09-26 | 226.93 | 228.39 | 225.98 | 228.23 | +0.755% | 47,205 | +48.320% |
| 2025-09-25 | 224.79 | 226.66 | 223.66 | 226.52 | -0.317% | 75,672 | +49.439% |
| 2025-09-24 | 228.13 | 228.58 | 226.54 | 227.24 | -0.311% | 52,314 | +48.966% |
| 2025-09-23 | 229.77 | 230.06 | 227.74 | 227.95 | -0.649% | 74,265 | +48.502% |
| 2025-09-22 | 227.23 | 229.87 | 227.23 | 229.44 | +0.800% | 54,737 | +47.537% |
| 2025-09-19 | 228.17 | 228.17 | 225.96 | 227.62 | +0.088% | 98,702 | +48.717% |
| 2025-09-18 | 226.08 | 228.44 | 225.87 | 227.42 | +2.594% | 123,645 | +48.848% |
| 2025-09-17 | 220.86 | 222.41 | 218.84 | 221.67 | +0.503% | 58,643 | +52.709% |
| 2025-09-16 | 220.55 | 220.95 | 219.46 | 220.56 | +0.291% | 94,962 | +53.478% |
| 2025-09-15 | 218.00 | 219.97 | 217.92 | 219.92 | +0.918% | 76,276 | +53.924% |
| 2025-09-12 | 218.58 | 218.58 | 217.73 | 217.92 | -0.192% | 91,914 | +55.337% |
| 2025-09-11 | 217.32 | 219.13 | 217.29 | 218.34 | +1.191% | 116,517 | +55.038% |
| 2025-09-10 | 217.44 | 217.44 | 214.92 | 215.77 | -0.814% | 130,184 | +56.885% |
| 2025-09-09 | 216.93 | 217.67 | 216.08 | 217.54 | +0.439% | 111,836 | +55.608% |
| 2025-09-08 | 215.60 | 217.00 | 215.60 | 216.59 | +0.965% | 94,558 | +56.291% |
| 2025-09-05 | 214.71 | 215.52 | 212.22 | 214.52 | +0.879% | 146,722 | +57.799% |
| 2025-09-04 | 210.69 | 212.94 | 209.60 | 212.65 | +0.830% | 67,914 | +59.186% |
| 2025-09-03 | 211.66 | 211.81 | 209.69 | 210.90 | +0.081% | 70,423 | +60.507% |
| 2025-09-02 | 208.46 | 210.80 | 207.66 | 210.73 | -1.001% | 102,560 | +60.637% |
| 2025-08-29 | 214.80 | 214.83 | 212.28 | 212.86 | -1.449% | 98,065 | +59.029% |
| 2025-08-28 | 214.44 | 216.43 | 214.44 | 215.99 | +0.998% | 84,146 | +56.725% |
| 2025-08-27 | 212.50 | 214.05 | 212.48 | 213.85 | +0.385% | 32,604 | +58.289% |
| 2025-08-26 | 212.55 | 213.70 | 212.55 | 213.03 | +0.181% | 45,636 | +58.899% |
| 2025-08-25 | 212.94 | 213.30 | 211.95 | 212.65 | -0.449% | 144,494 | +59.186% |
| 2025-08-22 | 209.06 | 214.99 | 209.06 | 213.61 | +2.230% | 176,172 | +58.471% |
| 2025-08-21 | 208.62 | 209.62 | 207.77 | 208.95 | -0.362% | 93,813 | +62.005% |
| 2025-08-20 | 210.28 | 210.28 | 206.24 | 209.71 | -0.484% | 92,280 | +61.418% |
| 2025-08-19 | 214.29 | 214.40 | 210.43 | 210.73 | -1.583% | 118,292 | +60.637% |
| 2025-08-18 | 212.97 | 214.24 | 212.97 | 214.12 | +0.342% | 67,639 | +58.094% |
| 2025-08-15 | 214.43 | 214.43 | 213.00 | 213.39 | -0.703% | 78,519 | +58.634% |
| 2025-08-14 | 214.14 | 215.30 | 213.48 | 214.90 | -0.785% | 50,950 | +57.520% |
| 2025-08-13 | 216.33 | 216.60 | 215.35 | 216.60 | +0.697% | 120,517 | +56.283% |
| 2025-08-12 | 211.85 | 215.18 | 211.54 | 215.10 | +1.909% | 87,617 | +57.373% |
| 2025-08-11 | 212.43 | 214.17 | 210.49 | 211.07 | -0.533% | 80,411 | +60.378% |
| 2025-08-08 | 211.88 | 212.81 | 211.61 | 212.20 | +0.236% | 71,220 | +59.524% |
| 2025-08-07 | 214.33 | 214.94 | 209.79 | 211.70 | -0.236% | 100,102 | +59.901% |
| 2025-08-06 | 210.92 | 212.47 | 209.85 | 212.20 | +0.846% | 134,402 | +59.524% |
| 2025-08-05 | 213.20 | 213.50 | 210.00 | 210.42 | -1.109% | 162,131 | +60.873% |
| 2025-08-04 | 211.16 | 212.85 | 210.96 | 212.78 | +1.527% | 211,398 | +59.089% |
| 2025-08-01 | 211.15 | 211.53 | 207.37 | 209.58 | -2.207% | 259,222 | +61.518% |
| 2025-07-31 | 217.87 | 217.87 | 213.46 | 214.31 | -2.025% | 130,335 | +57.953% |
| 2025-07-30 | 219.22 | 219.89 | 217.18 | 218.74 | -0.032% | 80,038 | +54.755% |
| 2025-07-29 | 219.93 | 221.43 | 218.39 | 218.81 | +0.128% | 85,222 | +54.705% |
| 2025-07-28 | 219.00 | 219.49 | 218.19 | 218.53 | +0.631% | 61,504 | +54.903% |
| 2025-07-25 | 215.52 | 217.50 | 215.42 | 217.16 | +0.249% | 53,382 | +55.880% |
| 2025-07-24 | 216.68 | 216.82 | 215.51 | 216.62 | -0.016% | 39,421 | +56.269% |
| 2025-07-23 | 216.13 | 216.92 | 214.80 | 216.66 | -0.187% | 79,369 | +56.244% |
| 2025-07-22 | 217.29 | 217.89 | 214.38 | 217.06 | -0.399% | 113,370 | +55.952% |
| 2025-07-21 | 217.15 | 219.55 | 217.15 | 217.93 | +0.466% | 78,559 | +55.330% |
| 2025-07-18 | 217.61 | 217.95 | 216.34 | 216.92 | +0.213% | 63,163 | +56.053% |
| 2025-07-17 | 214.51 | 216.85 | 213.82 | 216.46 | +0.831% | 505,820 | +56.385% |
| 2025-07-16 | 214.36 | 214.98 | 210.97 | 214.68 | +0.058% | 105,590 | +57.685% |
| 2025-07-15 | 216.01 | 216.36 | 214.55 | 214.55 | +0.210% | 44,449 | +57.777% |
| 2025-07-14 | 213.45 | 214.84 | 212.77 | 214.10 | +0.164% | 41,347 | +58.108% |
| 2025-07-11 | 214.09 | 214.83 | 213.44 | 213.75 | -0.535% | 98,972 | +58.367% |
| 2025-07-10 | 217.41 | 217.41 | 214.33 | 214.90 | -0.945% | 91,633 | +57.520% |
| 2025-07-09 | 217.22 | 217.91 | 215.41 | 216.95 | +0.162% | 70,951 | +56.031% |
| 2025-07-08 | 215.46 | 216.77 | 215.26 | 216.60 | +1.097% | 94,366 | +56.283% |
| 2025-07-07 | 214.96 | 215.71 | 213.52 | 214.25 | -0.971% | 152,183 | +57.998% |
| 2025-07-03 | 214.50 | 217.07 | 214.50 | 216.35 | +1.506% | 106,715 | +56.464% |
| 2025-07-02 | 211.11 | 213.24 | 210.24 | 213.14 | +0.699% | 102,267 | +58.820% |
| 2025-07-01 | 211.73 | 212.78 | 209.42 | 211.66 | -0.550% | 132,370 | +59.931% |
| 2025-06-30 | 213.05 | 213.27 | 212.03 | 212.83 | +0.591% | 97,738 | +59.052% |
| 2025-06-27 | 212.52 | 213.55 | 210.44 | 211.58 | -0.071% | 150,662 | +59.991% |
| 2025-06-26 | 211.14 | 211.88 | 209.88 | 211.73 | +0.580% | 109,763 | +59.878% |
| 2025-06-25 | 210.53 | 211.20 | 209.47 | 210.51 | +0.449% | 169,694 | +60.805% |
| 2025-06-24 | 207.00 | 209.90 | 207.00 | 209.57 | +2.379% | 252,473 | +61.526% |
| 2025-06-23 | 202.45 | 204.86 | 200.93 | 204.70 | +1.022% | 113,444 | +65.369% |
| 2025-06-20 | 205.63 | 205.65 | 201.51 | 202.63 | -0.764% | 68,038 | +67.058% |
| 2025-06-18 | 204.95 | 205.67 | 203.01 | 204.19 | -0.142% | 97,272 | +65.782% |
| 2025-06-17 | 204.31 | 206.46 | 203.93 | 204.48 | -0.472% | 132,186 | +65.547% |
| 2025-06-16 | 203.30 | 206.18 | 203.30 | 205.45 | +1.945% | 168,001 | +64.765% |
| 2025-06-13 | 201.63 | 204.20 | 200.92 | 201.53 | -1.693% | 152,933 | +67.970% |
| 2025-06-12 | 204.20 | 206.16 | 204.20 | 205.00 | -0.263% | 79,350 | +65.127% |
| 2025-06-11 | 206.52 | 207.64 | 204.34 | 205.54 | -0.151% | 124,967 | +64.693% |
| 2025-06-10 | 203.99 | 206.11 | 203.73 | 205.85 | +1.090% | 125,361 | +64.445% |
| 2025-06-09 | 202.84 | 204.93 | 202.84 | 203.63 | +0.822% | 115,959 | +66.238% |
| 2025-06-06 | 201.60 | 203.39 | 201.50 | 201.97 | +1.299% | 114,812 | +67.604% |
| 2025-06-05 | 200.69 | 202.84 | 198.48 | 199.38 | -0.250% | 163,698 | +69.781% |
| 2025-06-04 | 198.47 | 200.35 | 198.32 | 199.88 | +0.685% | 236,511 | +69.357% |
| 2025-06-03 | 195.30 | 198.89 | 194.92 | 198.52 | +1.581% | 149,967 | +70.517% |
| 2025-06-02 | 192.86 | 195.59 | 192.24 | 195.43 | +1.139% | 145,938 | +73.213% |
| 2025-05-30 | 193.06 | 193.85 | 189.89 | 193.23 | -0.237% | 146,243 | +75.185% |
| 2025-05-29 | 197.16 | 197.16 | 192.64 | 193.69 | -0.211% | 119,372 | +74.769% |
| 2025-05-28 | 196.04 | 196.73 | 193.97 | 194.10 | -0.974% | 118,650 | +74.400% |
| 2025-05-27 | 193.94 | 196.59 | 193.25 | 196.01 | +2.206% | 94,981 | +72.700% |
| 2025-05-23 | 189.59 | 192.47 | 189.59 | 191.78 | -0.981% | 249,579 | +76.510% |
| 2025-05-22 | 194.20 | 196.16 | 193.66 | 193.68 | -0.108% | 148,734 | +74.778% |
| 2025-05-21 | 195.66 | 198.89 | 193.43 | 193.89 | -1.833% | 129,984 | +74.589% |
| 2025-05-20 | 197.04 | 197.75 | 196.12 | 197.51 | -0.303% | 175,635 | +71.389% |
| 2025-05-19 | 194.95 | 198.70 | 194.95 | 198.11 | -0.202% | 144,444 | +70.870% |
| 2025-05-16 | 198.68 | 198.76 | 197.10 | 198.51 | +0.237% | 122,268 | +70.525% |
| 2025-05-15 | 197.59 | 199.26 | 196.45 | 198.04 | -0.462% | 169,925 | +70.930% |
| 2025-05-14 | 199.19 | 200.31 | 197.89 | 198.96 | +0.252% | 193,998 | +70.140% |
| 2025-05-13 | 194.47 | 199.66 | 194.47 | 198.46 | +2.178% | 248,910 | +70.568% |
| 2025-05-12 | 192.96 | 194.56 | 191.75 | 194.23 | +5.091% | 286,719 | +74.283% |
| 2025-05-09 | 185.82 | 186.25 | 183.81 | 184.82 | +0.288% | 223,312 | +83.157% |
| 2025-05-08 | 183.85 | 186.24 | 182.84 | 184.29 | +1.414% | 154,692 | +83.683% |
| 2025-05-07 | 180.51 | 182.24 | 178.63 | 181.72 | +0.793% | 358,174 | +86.281% |
| 2025-05-06 | 179.34 | 181.97 | 178.61 | 180.29 | -1.330% | 147,785 | +87.759% |
| 2025-05-05 | 181.18 | 184.06 | 181.18 | 182.72 | -0.306% | 210,639 | +85.262% |
| 2025-05-02 | 181.82 | 184.37 | 181.82 | 183.28 | +2.735% | 257,184 | +84.696% |
| 2025-05-01 | 180.59 | 181.62 | 178.40 | 178.40 | +0.230% | 348,751 | +89.748% |
| 2025-04-30 | 172.89 | 178.31 | 172.17 | 177.99 | +0.446% | 92,091 | +90.185% |
| 2025-04-29 | 175.34 | 178.22 | 175.34 | 177.20 | +0.317% | 334,729 | +91.033% |
| 2025-04-28 | 176.40 | 177.59 | 173.96 | 176.64 | +0.006% | 307,962 | +91.638% |
| 2025-04-25 | 173.66 | 177.06 | 173.66 | 176.63 | +1.250% | 193,961 | +91.649% |
| 2025-04-24 | 169.14 | 174.66 | 169.14 | 174.45 | +4.787% | 464,928 | +94.044% |
| 2025-04-23 | 168.20 | 170.44 | 166.14 | 166.48 | +3.237% | 438,391 | +103.334% |
| 2025-04-22 | 159.51 | 162.71 | 159.13 | 161.26 | +2.420% | 274,975 | +109.916% |
| 2025-04-21 | 158.67 | 159.06 | 155.24 | 157.45 | -2.344% | 428,445 | +114.995% |
| 2025-04-17 | 162.43 | 162.66 | 159.89 | 161.23 | -0.278% | 299,556 | +109.955% |
| 2025-04-16 | 161.61 | 164.27 | 158.30 | 161.68 | -2.620% | 534,167 | +109.370% |
| 2025-04-15 | 165.53 | 167.58 | 165.38 | 166.03 | 0.000% | 224,731 | +103.885% |