Table Data - Nasdaq US Building: Climate Control Large Mid Cap Total Return Index
| Title | Nasdaq US Building: Climate Control Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50101025LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2021-09-20 to 2026-04-06 |
| Last Updated | 2026-04-06 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB50101025LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2021-09-20 | 989.81 |
| 2021-09-21 | 971.25 |
| 2021-09-22 | 979.68 |
| 2021-09-23 | 995.76 |
| 2021-09-24 | 986.53 |
| 2021-09-27 | 973.54 |
| 2021-09-28 | 959.94 |
| 2021-09-29 | 965.93 |
| 2021-09-30 | 943.90 |
| 2021-10-01 | 955.25 |
| 2021-10-04 | 954.03 |
| 2021-10-05 | 967.01 |
| 2021-10-06 | 964.42 |
| 2021-10-07 | 974.41 |
| 2021-10-08 | 947.12 |
| 2021-10-11 | 941.49 |
| 2021-10-12 | 934.48 |
| 2021-10-13 | 941.46 |
| 2021-10-14 | 972.19 |
| 2021-10-15 | 973.85 |
| 2021-10-18 | 982.28 |
| 2021-10-19 | 980.93 |
| 2021-10-20 | 985.99 |
| 2021-10-21 | 1000.05 |
| 2021-10-22 | 1002.04 |
| 2021-10-25 | 996.76 |
| 2021-10-26 | 987.23 |
| 2021-10-27 | 973.53 |
| 2021-10-28 | 1000.93 |
| 2021-10-29 | 988.69 |
| 2021-11-01 | 993.49 |
| 2021-11-02 | 1004.42 |
| 2021-11-03 | 989.18 |
| 2021-11-04 | 1002.13 |
| 2021-11-05 | 1008.17 |
| 2021-11-08 | 1017.39 |
| 2021-11-09 | 1036.31 |
| 2021-11-10 | 1033.92 |
| 2021-11-11 | 1033.60 |
| 2021-11-12 | 1060.50 |
| 2021-11-15 | 1051.70 |
| 2021-11-16 | 1064.03 |
| 2021-11-17 | 1065.01 |
| 2021-11-18 | 1067.34 |
| 2021-11-19 | 1075.74 |
| 2021-11-22 | 1072.11 |
| 2021-11-23 | 1060.04 |
| 2021-11-24 | 1064.79 |
| 2021-11-25 | . |
| 2021-11-26 | 1055.93 |
| 2021-11-29 | 1058.20 |
| 2021-11-30 | 1024.45 |
| 2021-12-01 | 1016.14 |
| 2021-12-02 | 1048.34 |
| 2021-12-03 | 1060.90 |
| 2021-12-06 | 1064.33 |
| 2021-12-07 | 1084.13 |
| 2021-12-08 | 1090.36 |
| 2021-12-09 | 1084.93 |
| 2021-12-10 | 1085.81 |
| 2021-12-13 | 1082.07 |
| 2021-12-14 | 1062.32 |
| 2021-12-15 | 1069.70 |
| 2021-12-16 | 1072.99 |
| 2021-12-17 | 1036.01 |
| 2021-12-20 | 1016.86 |
| 2021-12-21 | 1035.44 |
| 2021-12-22 | 1043.26 |
| 2021-12-23 | 1049.88 |
| 2021-12-24 | . |
| 2021-12-27 | 1065.08 |
| 2021-12-28 | 1069.35 |
| 2021-12-29 | 1076.23 |
| 2021-12-30 | 1069.31 |
| 2021-12-31 | 1078.66 |
| 2022-01-03 | 1043.82 |
| 2022-01-04 | 1056.83 |
| 2022-01-05 | 1037.53 |
| 2022-01-06 | 1050.02 |
| 2022-01-07 | 1022.89 |
| 2022-01-10 | 1027.67 |
| 2022-01-11 | 1038.89 |
| 2022-01-12 | 1045.93 |
| 2022-01-13 | 1022.30 |
| 2022-01-14 | 991.37 |
| 2022-01-17 | . |
| 2022-01-18 | 977.39 |
| 2022-01-19 | 963.79 |
| 2022-01-20 | 948.88 |
| 2022-01-21 | 946.41 |
| 2022-01-24 | 954.26 |
| 2022-01-25 | 936.33 |
| 2022-01-26 | 927.66 |
| 2022-01-27 | 916.16 |
| 2022-01-28 | 928.73 |
| 2022-01-31 | 942.41 |
| 2022-02-01 | 922.15 |
| 2022-02-02 | 918.95 |
| 2022-02-03 | 899.10 |
| 2022-02-04 | 887.25 |
| 2022-02-07 | 883.07 |
| 2022-02-08 | 892.50 |
| 2022-02-09 | 915.23 |
| 2022-02-10 | 889.52 |
| 2022-02-11 | 866.07 |
| 2022-02-14 | 858.96 |
| 2022-02-15 | 873.46 |
| 2022-02-16 | 868.86 |
| 2022-02-17 | 853.41 |
| 2022-02-18 | 852.20 |
| 2022-02-21 | . |
| 2022-02-22 | 855.27 |
| 2022-02-23 | 837.79 |
| 2022-02-24 | 851.99 |
| 2022-02-25 | 868.77 |
| 2022-02-28 | 865.99 |
| 2022-03-01 | 852.02 |
| 2022-03-02 | 873.86 |
| 2022-03-03 | 880.61 |
| 2022-03-04 | 866.22 |
| 2022-03-07 | 837.59 |
| 2022-03-08 | 831.00 |
| 2022-03-09 | 860.03 |
| 2022-03-10 | 847.30 |
| 2022-03-11 | 841.73 |
| 2022-03-14 | 847.90 |
| 2022-03-15 | 869.02 |
| 2022-03-16 | 891.19 |
| 2022-03-17 | 898.43 |
| 2022-03-18 | 909.11 |
| 2022-03-21 | 899.84 |
| 2022-03-22 | 901.21 |
| 2022-03-23 | 878.47 |
| 2022-03-24 | 879.86 |
| 2022-03-25 | 883.83 |
| 2022-03-28 | 891.54 |
| 2022-03-29 | 905.75 |
| 2022-03-30 | 902.28 |
| 2022-03-31 | 871.81 |
| 2022-04-01 | 881.17 |
| 2022-04-04 | 875.66 |
| 2022-04-05 | 869.76 |
| 2022-04-06 | 855.01 |
| 2022-04-07 | 853.77 |
| 2022-04-08 | 845.65 |
| 2022-04-11 | 830.97 |
| 2022-04-12 | 823.97 |
| 2022-04-13 | 834.36 |
| 2022-04-14 | 821.70 |
| 2022-04-15 | 821.70 |
| 2022-04-18 | 813.70 |
| 2022-04-19 | 836.67 |
| 2022-04-20 | 855.83 |
| 2022-04-21 | 852.02 |
| 2022-04-22 | 830.12 |
| 2022-04-25 | 830.56 |
| 2022-04-26 | 798.72 |
| 2022-04-27 | 799.65 |
| 2022-04-28 | 792.88 |
| 2022-04-29 | 764.68 |
| 2022-05-02 | 770.31 |
| 2022-05-03 | 765.54 |
| 2022-05-04 | 783.82 |
| 2022-05-05 | 754.80 |
| 2022-05-06 | 747.77 |
| 2022-05-09 | 751.68 |
| 2022-05-10 | 748.07 |
| 2022-05-11 | 734.51 |
| 2022-05-12 | 757.93 |
| 2022-05-13 | 775.77 |
| 2022-05-16 | 765.01 |
| 2022-05-17 | 773.57 |
| 2022-05-18 | 728.60 |
| 2022-05-19 | 732.49 |
| 2022-05-20 | 735.24 |
| 2022-05-23 | 739.18 |
| 2022-05-24 | 735.35 |
| 2022-05-25 | 743.59 |
| 2022-05-26 | 760.61 |
| 2022-05-27 | 778.96 |
| 2022-05-30 | 778.96 |
| 2022-05-31 | 765.51 |
| 2022-06-01 | 758.83 |
| 2022-06-02 | 779.72 |
| 2022-06-03 | 771.21 |
| 2022-06-06 | 773.36 |
| 2022-06-07 | 780.18 |
| 2022-06-08 | 768.41 |
| 2022-06-09 | 756.31 |
| 2022-06-10 | 731.73 |
| 2022-06-13 | 716.34 |
| 2022-06-14 | 708.32 |
| 2022-06-15 | 716.58 |
| 2022-06-16 | 678.19 |
| 2022-06-17 | 674.21 |
| 2022-06-20 | 674.21 |
| 2022-06-21 | 685.92 |
| 2022-06-22 | 686.84 |
| 2022-06-23 | 698.54 |
| 2022-06-24 | 722.92 |
| 2022-06-27 | 722.41 |
| 2022-06-28 | 713.51 |
| 2022-06-29 | 714.62 |
| 2022-06-30 | 714.63 |
| 2022-07-01 | 724.07 |
| 2022-07-04 | 724.07 |
| 2022-07-05 | 729.52 |
| 2022-07-06 | 730.92 |
| 2022-07-07 | 733.63 |
| 2022-07-08 | 727.93 |
| 2022-07-11 | 731.04 |
| 2022-07-12 | 725.61 |
| 2022-07-13 | 717.02 |
| 2022-07-14 | 713.54 |
| 2022-07-15 | 726.29 |
| 2022-07-18 | 712.17 |
| 2022-07-19 | 743.74 |
| 2022-07-20 | 748.07 |
| 2022-07-21 | 767.13 |
| 2022-07-22 | 770.36 |
| 2022-07-25 | 767.12 |
| 2022-07-26 | 763.50 |
| 2022-07-27 | 784.78 |
| 2022-07-28 | 797.94 |
| 2022-07-29 | 815.46 |
| 2022-08-01 | 814.81 |
| 2022-08-02 | 806.94 |
| 2022-08-03 | 825.52 |
| 2022-08-04 | 841.41 |
| 2022-08-05 | 840.77 |
| 2022-08-08 | 847.81 |
| 2022-08-09 | 839.53 |
| 2022-08-10 | 860.94 |
| 2022-08-11 | 865.37 |
| 2022-08-12 | 890.02 |
| 2022-08-15 | 899.48 |
| 2022-08-16 | 902.97 |
| 2022-08-17 | 900.00 |
| 2022-08-18 | 902.35 |
| 2022-08-19 | 876.03 |
| 2022-08-22 | 855.73 |
| 2022-08-23 | 847.57 |
| 2022-08-24 | 851.42 |
| 2022-08-25 | 862.74 |
| 2022-08-26 | 830.51 |
| 2022-08-29 | 826.18 |
| 2022-08-30 | 819.57 |
| 2022-08-31 | 813.72 |
| 2022-09-01 | 828.86 |
| 2022-09-02 | 822.76 |
| 2022-09-05 | 822.76 |
| 2022-09-06 | 831.89 |
| 2022-09-07 | 856.13 |
| 2022-09-08 | 864.78 |
| 2022-09-09 | 865.81 |
| 2022-09-12 | 871.55 |
| 2022-09-13 | 843.84 |
| 2022-09-14 | 834.28 |
| 2022-09-15 | 833.65 |
| 2022-09-16 | 809.27 |
| 2022-09-19 | 821.66 |
| 2022-09-20 | 799.80 |
| 2022-09-21 | 789.17 |
| 2022-09-22 | 765.11 |
| 2022-09-23 | 762.81 |
| 2022-09-26 | 752.50 |
| 2022-09-27 | 752.76 |
| 2022-09-28 | 779.06 |
| 2022-09-29 | 754.94 |
| 2022-09-30 | 752.31 |
| 2022-10-03 | 780.70 |
| 2022-10-04 | 807.82 |
| 2022-10-05 | 801.62 |
| 2022-10-06 | 786.27 |
| 2022-10-07 | 755.07 |
| 2022-10-10 | 761.82 |
| 2022-10-11 | 758.29 |
| 2022-10-12 | 750.08 |
| 2022-10-13 | 750.98 |
| 2022-10-14 | 733.93 |
| 2022-10-17 | 760.24 |
| 2022-10-18 | 774.63 |
| 2022-10-19 | 747.03 |
| 2022-10-20 | 725.44 |
| 2022-10-21 | 750.66 |
| 2022-10-24 | 763.15 |
| 2022-10-25 | 793.55 |
| 2022-10-26 | 792.98 |
| 2022-10-27 | 801.55 |
| 2022-10-28 | 834.45 |
| 2022-10-31 | 829.47 |
| 2022-11-01 | 830.07 |
| 2022-11-02 | 824.55 |
| 2022-11-03 | 835.50 |
| 2022-11-04 | 847.65 |
| 2022-11-07 | 857.03 |
| 2022-11-08 | 865.73 |
| 2022-11-09 | 843.13 |
| 2022-11-10 | 909.44 |
| 2022-11-11 | 916.44 |
| 2022-11-14 | 904.63 |
| 2022-11-15 | 919.95 |
| 2022-11-16 | 910.69 |
| 2022-11-17 | 901.15 |
| 2022-11-18 | 913.79 |
| 2022-11-21 | 913.55 |
| 2022-11-22 | 921.27 |
| 2022-11-23 | 922.80 |
| 2022-11-24 | 922.80 |
| 2022-11-25 | 922.93 |
| 2022-11-28 | 899.59 |
| 2022-11-29 | 903.31 |
| 2022-11-30 | 916.18 |
| 2022-12-01 | 923.61 |
| 2022-12-02 | 921.91 |
| 2022-12-05 | 904.05 |
| 2022-12-06 | 890.13 |
| 2022-12-07 | 896.79 |
| 2022-12-08 | 904.70 |
| 2022-12-09 | 896.36 |
| 2022-12-12 | 899.84 |
| 2022-12-13 | 912.91 |
| 2022-12-14 | 906.37 |
| 2022-12-15 | 877.01 |
| 2022-12-16 | 868.75 |
| 2022-12-19 | 862.10 |
| 2022-12-20 | 861.36 |
| 2022-12-21 | 875.11 |
| 2022-12-22 | 864.10 |
| 2022-12-23 | 868.46 |
| 2022-12-26 | 868.46 |
| 2022-12-27 | 870.45 |
| 2022-12-28 | 854.61 |
| 2022-12-29 | 871.01 |
| 2022-12-30 | 859.61 |
| 2023-01-02 | 859.61 |
| 2023-01-03 | 873.99 |
| 2023-01-04 | 886.83 |
| 2023-01-05 | 873.00 |
| 2023-01-06 | 905.04 |
| 2023-01-09 | 907.93 |
| 2023-01-10 | 913.97 |
| 2023-01-11 | 932.05 |
| 2023-01-12 | 929.65 |
| 2023-01-13 | 942.09 |
| 2023-01-16 | 942.09 |
| 2023-01-17 | 927.97 |
| 2023-01-18 | 898.59 |
| 2023-01-19 | 864.71 |
| 2023-01-20 | 881.52 |
| 2023-01-23 | 892.39 |
| 2023-01-24 | 905.89 |
| 2023-01-25 | 902.01 |
| 2023-01-26 | 904.68 |
| 2023-01-27 | 911.80 |
| 2023-01-30 | 903.65 |
| 2023-01-31 | 944.06 |
| 2023-02-01 | 956.38 |
| 2023-02-02 | 986.39 |
| 2023-02-03 | 982.50 |
| 2023-02-06 | 968.20 |
| 2023-02-07 | 941.51 |
| 2023-02-08 | 949.73 |
| 2023-02-09 | 945.71 |
| 2023-02-10 | 947.77 |
| 2023-02-13 | 965.24 |
| 2023-02-14 | 960.55 |
| 2023-02-15 | 969.10 |
| 2023-02-16 | 965.04 |
| 2023-02-17 | 965.42 |
| 2023-02-20 | 965.42 |
| 2023-02-21 | 935.10 |
| 2023-02-22 | 933.63 |
| 2023-02-23 | 943.02 |
| 2023-02-24 | 938.00 |
| 2023-02-27 | 950.86 |
| 2023-02-28 | 953.69 |
| 2023-03-01 | 958.78 |
| 2023-03-02 | 970.87 |
| 2023-03-03 | 1001.79 |
| 2023-03-06 | 997.57 |
| 2023-03-07 | 986.58 |
| 2023-03-08 | 988.40 |
| 2023-03-09 | 972.03 |
| 2023-03-10 | 956.11 |
| 2023-03-13 | 947.32 |
| 2023-03-14 | 967.18 |
| 2023-03-15 | 925.96 |
| 2023-03-16 | 941.94 |
| 2023-03-17 | 924.35 |
| 2023-03-20 | 945.29 |
| 2023-03-21 | 951.78 |
| 2023-03-22 | 937.32 |
| 2023-03-23 | 941.12 |
| 2023-03-24 | 938.12 |
| 2023-03-27 | 941.05 |
| 2023-03-28 | 950.71 |
| 2023-03-29 | 962.49 |
| 2023-03-30 | 954.50 |
| 2023-03-31 | 965.56 |
| 2023-04-03 | 963.50 |
| 2023-04-04 | 913.61 |
| 2023-04-05 | 897.98 |
| 2023-04-06 | 894.68 |
| 2023-04-07 | 894.68 |
| 2023-04-10 | 902.01 |
| 2023-04-11 | 913.14 |
| 2023-04-12 | 926.60 |
| 2023-04-13 | 932.49 |
| 2023-04-14 | 932.06 |
| 2023-04-17 | 939.39 |
| 2023-04-18 | 943.24 |
| 2023-04-19 | 945.16 |
| 2023-04-20 | 958.22 |
| 2023-04-21 | 956.59 |
| 2023-04-24 | 936.15 |
| 2023-04-25 | 942.29 |
| 2023-04-26 | 924.15 |
| 2023-04-27 | 959.26 |
| 2023-04-28 | 961.57 |
| 2023-05-01 | 963.38 |
| 2023-05-02 | 967.42 |
| 2023-05-03 | 938.84 |
| 2023-05-04 | 933.91 |
| 2023-05-05 | 946.98 |
| 2023-05-08 | 947.91 |
| 2023-05-09 | 950.11 |
| 2023-05-10 | 956.86 |
| 2023-05-11 | 950.29 |
| 2023-05-12 | 947.31 |
| 2023-05-15 | 950.99 |
| 2023-05-16 | 931.30 |
| 2023-05-17 | 944.57 |
| 2023-05-18 | 952.06 |
| 2023-05-19 | 941.27 |
| 2023-05-22 | 929.16 |
| 2023-05-23 | 910.14 |
| 2023-05-24 | 904.36 |
| 2023-05-25 | 907.50 |
| 2023-05-26 | 906.52 |
| 2023-05-29 | 906.52 |
| 2023-05-30 | 913.49 |
| 2023-05-31 | 893.31 |
| 2023-06-01 | 908.86 |
| 2023-06-02 | 951.11 |
| 2023-06-05 | 946.77 |
| 2023-06-06 | 959.64 |
| 2023-06-07 | 979.92 |
| 2023-06-08 | 980.35 |
| 2023-06-09 | 975.94 |
| 2023-06-12 | 980.42 |
| 2023-06-13 | 1002.83 |
| 2023-06-14 | 997.86 |
| 2023-06-15 | 1012.31 |
| 2023-06-16 | 1019.75 |
| 2023-06-19 | 1019.75 |
| 2023-06-20 | 1018.69 |
| 2023-06-21 | 1024.52 |
| 2023-06-22 | 1019.68 |
| 2023-06-23 | 1024.93 |
| 2023-06-26 | 1031.90 |
| 2023-06-27 | 1049.61 |
| 2023-06-28 | 1044.56 |
| 2023-06-29 | 1054.19 |
| 2023-06-30 | 1061.10 |
| 2023-07-03 | 1062.02 |
| 2023-07-04 | 1062.02 |
| 2023-07-05 | 1050.05 |
| 2023-07-06 | 1045.87 |
| 2023-07-07 | 1046.21 |
| 2023-07-10 | 1073.65 |
| 2023-07-11 | 1086.57 |
| 2023-07-12 | 1092.12 |
| 2023-07-13 | 1093.87 |
| 2023-07-14 | 1101.46 |
| 2023-07-17 | 1115.86 |
| 2023-07-18 | 1122.78 |
| 2023-07-19 | 1113.47 |
| 2023-07-20 | 1107.66 |
| 2023-07-21 | 1096.35 |
| 2023-07-24 | 1097.82 |
| 2023-07-25 | 1098.81 |
| 2023-07-26 | 1104.20 |
| 2023-07-27 | 1130.01 |
| 2023-07-28 | 1151.13 |
| 2023-07-31 | 1159.25 |
| 2023-08-01 | 1162.09 |
| 2023-08-02 | 1164.00 |
| 2023-08-03 | 1159.11 |
| 2023-08-04 | 1149.03 |
| 2023-08-07 | 1169.42 |
| 2023-08-08 | 1156.86 |
| 2023-08-09 | 1137.65 |
| 2023-08-10 | 1130.99 |
| 2023-08-11 | 1133.89 |
| 2023-08-14 | 1142.25 |
| 2023-08-15 | 1132.28 |
| 2023-08-16 | 1122.03 |
| 2023-08-17 | 1091.75 |
| 2023-08-18 | 1091.48 |
| 2023-08-21 | 1097.10 |
| 2023-08-22 | 1097.45 |
| 2023-08-23 | 1122.14 |
| 2023-08-24 | 1103.62 |
| 2023-08-25 | 1121.17 |
| 2023-08-28 | 1130.12 |
| 2023-08-29 | 1149.62 |
| 2023-08-30 | 1154.98 |
| 2023-08-31 | 1158.55 |
| 2023-09-01 | 1165.17 |
| 2023-09-04 | 1165.17 |
| 2023-09-05 | 1135.61 |
| 2023-09-06 | 1146.00 |
| 2023-09-07 | 1158.11 |
| 2023-09-08 | 1164.10 |
| 2023-09-11 | 1178.10 |
| 2023-09-12 | 1151.39 |
| 2023-09-13 | 1136.13 |
| 2023-09-14 | 1126.09 |
| 2023-09-15 | 1121.26 |
| 2023-09-18 | 1124.77 |
| 2023-09-19 | 1118.97 |
| 2023-09-20 | 1112.45 |
| 2023-09-21 | 1087.33 |
| 2023-09-22 | 1098.17 |
| 2023-09-25 | 1107.10 |
| 2023-09-26 | 1088.03 |
| 2023-09-27 | 1118.37 |
| 2023-09-28 | 1136.78 |
| 2023-09-29 | 1125.07 |
| 2023-10-02 | 1107.84 |
| 2023-10-03 | 1092.76 |
| 2023-10-04 | 1116.01 |
| 2023-10-05 | 1110.12 |
| 2023-10-06 | 1126.15 |
| 2023-10-09 | 1136.98 |
| 2023-10-10 | 1150.48 |
| 2023-10-11 | 1165.79 |
| 2023-10-12 | 1140.66 |
| 2023-10-13 | 1114.06 |
| 2023-10-16 | 1130.63 |
| 2023-10-17 | 1133.42 |
| 2023-10-18 | 1072.19 |
| 2023-10-19 | 1047.07 |
| 2023-10-20 | 1029.60 |
| 2023-10-23 | 1031.19 |
| 2023-10-24 | 1026.70 |
| 2023-10-25 | 1009.47 |
| 2023-10-26 | 1024.57 |
| 2023-10-27 | 1024.64 |
| 2023-10-30 | 1043.61 |
| 2023-10-31 | 1053.23 |
| 2023-11-01 | 1122.61 |
| 2023-11-02 | 1126.07 |
| 2023-11-03 | 1143.51 |
| 2023-11-06 | 1138.23 |
| 2023-11-07 | 1147.74 |
| 2023-11-08 | 1156.89 |
| 2023-11-09 | 1148.91 |
| 2023-11-10 | 1171.85 |
| 2023-11-13 | 1166.05 |
| 2023-11-14 | 1204.10 |
| 2023-11-15 | 1189.89 |
| 2023-11-16 | 1192.93 |
| 2023-11-17 | 1203.83 |
| 2023-11-20 | 1202.95 |
| 2023-11-21 | 1197.00 |
| 2023-11-22 | 1201.69 |
| 2023-11-23 | 1201.69 |
| 2023-11-24 | 1208.34 |
| 2023-11-27 | 1196.07 |
| 2023-11-28 | 1174.10 |
| 2023-11-29 | 1178.48 |
| 2023-11-30 | 1187.70 |
| 2023-12-01 | 1209.60 |
| 2023-12-04 | 1212.79 |
| 2023-12-05 | 1205.63 |
| 2023-12-06 | 1213.57 |
| 2023-12-07 | 1218.03 |
| 2023-12-08 | 1242.46 |
| 2023-12-11 | 1257.71 |
| 2023-12-12 | 1267.39 |
| 2023-12-13 | 1259.24 |
| 2023-12-14 | 1292.09 |
| 2023-12-15 | 1283.35 |
| 2023-12-18 | 1280.57 |
| 2023-12-19 | 1289.44 |
| 2023-12-20 | 1273.81 |
| 2023-12-21 | 1295.50 |
| 2023-12-22 | 1295.80 |
| 2023-12-25 | 1295.80 |
| 2023-12-26 | 1302.92 |
| 2023-12-27 | 1306.20 |
| 2023-12-28 | 1304.94 |
| 2023-12-29 | 1303.66 |
| 2024-01-01 | 1303.66 |
| 2024-01-02 | 1284.18 |
| 2024-01-03 | 1253.41 |
| 2024-01-04 | 1267.28 |
| 2024-01-05 | 1267.00 |
| 2024-01-08 | 1279.51 |
| 2024-01-09 | 1286.93 |
| 2024-01-10 | 1295.00 |
| 2024-01-11 | 1293.97 |
| 2024-01-12 | 1285.34 |
| 2024-01-15 | 1285.34 |
| 2024-01-16 | 1281.38 |
| 2024-01-17 | 1270.50 |
| 2024-01-18 | 1282.40 |
| 2024-01-19 | 1292.28 |
| 2024-01-22 | 1311.72 |
| 2024-01-23 | 1300.51 |
| 2024-01-24 | 1281.54 |
| 2024-01-25 | 1296.88 |
| 2024-01-26 | 1290.85 |
| 2024-01-29 | 1306.04 |
| 2024-01-30 | 1319.01 |
| 2024-01-31 | 1284.24 |
| 2024-02-01 | 1333.63 |
| 2024-02-02 | 1352.99 |
| 2024-02-05 | 1335.18 |
| 2024-02-06 | 1323.75 |
| 2024-02-07 | 1338.99 |
| 2024-02-08 | 1348.31 |
| 2024-02-09 | 1372.56 |
| 2024-02-12 | 1364.46 |
| 2024-02-13 | 1328.12 |
| 2024-02-14 | 1353.13 |
| 2024-02-15 | 1366.85 |
| 2024-02-16 | 1344.86 |
| 2024-02-19 | 1344.86 |
| 2024-02-20 | 1346.31 |
| 2024-02-21 | 1348.81 |
| 2024-02-22 | 1367.14 |
| 2024-02-23 | 1381.36 |
| 2024-02-26 | 1389.85 |
| 2024-02-27 | 1399.93 |
| 2024-02-28 | 1403.46 |
| 2024-02-29 | 1408.25 |
| 2024-03-01 | 1426.01 |
| 2024-03-04 | 1439.72 |
| 2024-03-05 | 1420.76 |
| 2024-03-06 | 1433.99 |
| 2024-03-07 | 1455.02 |
| 2024-03-08 | 1434.50 |
| 2024-03-11 | 1414.88 |
| 2024-03-12 | 1435.38 |
| 2024-03-13 | 1432.61 |
| 2024-03-14 | 1441.25 |
| 2024-03-15 | 1444.68 |
| 2024-03-18 | 1446.82 |
| 2024-03-19 | 1468.95 |
| 2024-03-20 | 1483.21 |
| 2024-03-21 | 1516.77 |
| 2024-03-22 | 1493.78 |
| 2024-03-25 | 1482.45 |
| 2024-03-26 | 1479.56 |
| 2024-03-27 | 1486.55 |
| 2024-03-28 | 1491.59 |
| 2024-03-29 | 1491.59 |
| 2024-04-01 | 1479.52 |
| 2024-04-02 | 1469.70 |
| 2024-04-03 | 1483.50 |
| 2024-04-04 | 1459.90 |
| 2024-04-05 | 1492.15 |
| 2024-04-08 | 1501.02 |
| 2024-04-09 | 1486.63 |
| 2024-04-10 | 1462.45 |
| 2024-04-11 | 1457.54 |
| 2024-04-12 | 1461.67 |
| 2024-04-15 | 1439.50 |
| 2024-04-16 | 1439.43 |
| 2024-04-17 | 1426.33 |
| 2024-04-18 | 1410.83 |
| 2024-04-19 | 1406.05 |
| 2024-04-22 | 1419.14 |
| 2024-04-23 | 1450.13 |
| 2024-04-24 | 1456.05 |
| 2024-04-25 | 1492.03 |
| 2024-04-26 | 1505.01 |
| 2024-04-29 | 1518.45 |
| 2024-04-30 | 1538.15 |
| 2024-05-01 | 1527.34 |
| 2024-05-02 | 1533.64 |
| 2024-05-03 | 1545.47 |
| 2024-05-06 | 1582.63 |
| 2024-05-07 | 1587.07 |
| 2024-05-08 | 1594.29 |
| 2024-05-09 | 1615.82 |
| 2024-05-10 | 1618.52 |
| 2024-05-13 | 1592.65 |
| 2024-05-14 | 1609.26 |
| 2024-05-15 | 1622.61 |
| 2024-05-16 | 1587.13 |
| 2024-05-17 | 1596.91 |
| 2024-05-20 | 1609.79 |
| 2024-05-21 | 1625.11 |
| 2024-05-22 | 1615.69 |
| 2024-05-23 | 1604.41 |
| 2024-05-24 | 1634.70 |
| 2024-05-27 | 1634.70 |
| 2024-05-28 | 1602.92 |
| 2024-05-29 | 1568.29 |
| 2024-05-30 | 1579.68 |
| 2024-05-31 | 1586.08 |
| 2024-06-03 | 1558.43 |
| 2024-06-04 | 1536.84 |
| 2024-06-05 | 1567.70 |
| 2024-06-06 | 1544.14 |
| 2024-06-07 | 1551.06 |
| 2024-06-10 | 1566.94 |
| 2024-06-11 | 1561.86 |
| 2024-06-12 | 1613.51 |
| 2024-06-13 | 1619.29 |
| 2024-06-14 | 1605.19 |
| 2024-06-17 | 1632.08 |
| 2024-06-18 | 1663.24 |
| 2024-06-19 | 1663.24 |
| 2024-06-20 | 1627.80 |
| 2024-06-21 | 1612.00 |
| 2024-06-24 | 1636.78 |
| 2024-06-25 | 1623.32 |
| 2024-06-26 | 1599.63 |
| 2024-06-27 | 1611.99 |
| 2024-06-28 | 1596.61 |
| 2024-07-01 | 1563.30 |
| 2024-07-02 | 1585.88 |
| 2024-07-03 | 1613.13 |
| 2024-07-04 | 1613.13 |
| 2024-07-05 | 1609.25 |
| 2024-07-08 | 1612.03 |
| 2024-07-09 | 1601.63 |
| 2024-07-10 | 1635.51 |
| 2024-07-11 | 1673.92 |
| 2024-07-12 | 1674.30 |
| 2024-07-15 | 1682.76 |
| 2024-07-16 | 1728.82 |
| 2024-07-17 | 1665.30 |
| 2024-07-18 | 1646.81 |
| 2024-07-19 | 1642.09 |
| 2024-07-22 | 1676.49 |
| 2024-07-23 | 1692.16 |
| 2024-07-24 | 1626.61 |
| 2024-07-25 | 1601.85 |
| 2024-07-26 | 1652.25 |
| 2024-07-29 | 1660.09 |
| 2024-07-30 | 1645.60 |
| 2024-07-31 | 1674.97 |
| 2024-08-01 | 1643.68 |
| 2024-08-02 | 1584.55 |
| 2024-08-05 | 1567.91 |
| 2024-08-06 | 1595.75 |
| 2024-08-07 | 1585.98 |
| 2024-08-08 | 1614.02 |
| 2024-08-09 | 1624.71 |
| 2024-08-12 | 1620.98 |
| 2024-08-13 | 1651.48 |
| 2024-08-14 | 1669.73 |
| 2024-08-15 | 1697.92 |
| 2024-08-16 | 1669.06 |
| 2024-08-19 | 1695.39 |
| 2024-08-20 | 1692.04 |
| 2024-08-21 | 1718.98 |
| 2024-08-22 | 1711.26 |
| 2024-08-23 | 1734.30 |
| 2024-08-26 | 1728.89 |
| 2024-08-27 | 1728.40 |
| 2024-08-28 | 1724.18 |
| 2024-08-29 | 1731.00 |
| 2024-08-30 | 1767.01 |
| 2024-09-02 | 1767.01 |
| 2024-09-03 | 1686.08 |
| 2024-09-04 | 1676.77 |
| 2024-09-05 | 1662.01 |
| 2024-09-06 | 1661.49 |
| 2024-09-09 | 1681.95 |
| 2024-09-10 | 1694.46 |
| 2024-09-11 | 1734.19 |
| 2024-09-12 | 1765.02 |
| 2024-09-13 | 1791.05 |
| 2024-09-16 | 1815.04 |
| 2024-09-17 | 1837.74 |
| 2024-09-18 | 1830.56 |
| 2024-09-19 | 1885.86 |
| 2024-09-20 | 1885.57 |
| 2024-09-23 | 1904.35 |
| 2024-09-24 | 1896.06 |
| 2024-09-25 | 1901.62 |
| 2024-09-26 | 1904.79 |
| 2024-09-27 | 1898.77 |
| 2024-09-30 | 1907.34 |
| 2024-10-01 | 1892.84 |
| 2024-10-02 | 1902.08 |
| 2024-10-03 | 1892.55 |
| 2024-10-04 | 1903.10 |
| 2024-10-07 | 1908.73 |
| 2024-10-08 | 1929.30 |
| 2024-10-09 | 1950.23 |
| 2024-10-10 | 1913.81 |
| 2024-10-11 | 1937.66 |
| 2024-10-14 | 1959.95 |
| 2024-10-15 | 1929.06 |
| 2024-10-16 | 1923.13 |
| 2024-10-17 | 1939.37 |
| 2024-10-18 | 1942.84 |
| 2024-10-21 | 1937.27 |
| 2024-10-22 | 1902.13 |
| 2024-10-23 | 1905.82 |
| 2024-10-24 | 1862.59 |
| 2024-10-25 | 1854.44 |
| 2024-10-28 | 1880.76 |
| 2024-10-29 | 1867.37 |
| 2024-10-30 | 1821.99 |
| 2024-10-31 | 1804.71 |
| 2024-11-01 | 1817.35 |
| 2024-11-04 | 1817.96 |
| 2024-11-05 | 1871.41 |
| 2024-11-06 | 1898.49 |
| 2024-11-07 | 1913.78 |
| 2024-11-08 | 1973.71 |
| 2024-11-11 | 1985.91 |
| 2024-11-12 | 1962.43 |
| 2024-11-13 | 1973.21 |
| 2024-11-14 | 1945.90 |
| 2024-11-15 | 1934.98 |
| 2024-11-18 | 1940.94 |
| 2024-11-19 | 1959.30 |
| 2024-11-20 | 1958.45 |
| 2024-11-21 | 1995.18 |
| 2024-11-22 | 2012.13 |
| 2024-11-25 | 2028.28 |
| 2024-11-26 | 2022.79 |
| 2024-11-27 | 2007.79 |
| 2024-11-28 | 2007.79 |
| 2024-11-29 | 2014.77 |
| 2024-12-02 | 1999.45 |
| 2024-12-03 | 1991.02 |
| 2024-12-04 | 2001.91 |
| 2024-12-05 | 1977.55 |
| 2024-12-06 | 1976.22 |
| 2024-12-09 | 1929.52 |
| 2024-12-10 | 1917.08 |
| 2024-12-11 | 1936.22 |
| 2024-12-12 | 1932.91 |
| 2024-12-13 | 1927.13 |
| 2024-12-16 | 1918.98 |
| 2024-12-17 | 1886.25 |
| 2024-12-18 | 1814.53 |
| 2024-12-19 | 1804.04 |
| 2024-12-20 | 1820.40 |
| 2024-12-23 | 1821.34 |
| 2024-12-24 | 1834.32 |
| 2024-12-25 | 1834.32 |
| 2024-12-26 | 1830.12 |
| 2024-12-27 | 1807.77 |
| 2024-12-30 | 1792.44 |
| 2024-12-31 | 1785.57 |
| 2025-01-01 | 1785.57 |
| 2025-01-02 | 1793.17 |
| 2025-01-03 | 1827.27 |
| 2025-01-06 | 1830.99 |
| 2025-01-07 | 1816.28 |
| 2025-01-08 | 1834.77 |
| 2025-01-09 | 1834.77 |
| 2025-01-10 | 1795.51 |
| 2025-01-13 | 1806.67 |
| 2025-01-14 | 1844.96 |
| 2025-01-15 | 1862.39 |
| 2025-01-16 | 1886.92 |
| 2025-01-17 | 1889.91 |
| 2025-01-20 | 1889.91 |
| 2025-01-21 | 1929.18 |
| 2025-01-22 | 1938.55 |
| 2025-01-23 | 1936.22 |
| 2025-01-24 | 1933.78 |
| 2025-01-27 | 1790.23 |
| 2025-01-28 | 1788.06 |
| 2025-01-29 | 1751.97 |
| 2025-01-30 | 1769.29 |
| 2025-01-31 | 1753.49 |
| 2025-02-03 | 1728.05 |
| 2025-02-04 | 1714.86 |
| 2025-02-05 | 1734.38 |
| 2025-02-06 | 1744.66 |
| 2025-02-07 | 1725.60 |
| 2025-02-10 | 1752.82 |
| 2025-02-11 | 1753.10 |
| 2025-02-12 | 1724.87 |
| 2025-02-13 | 1731.29 |
| 2025-02-14 | 1746.37 |
| 2025-02-17 | 1746.37 |
| 2025-02-18 | 1773.31 |
| 2025-02-19 | 1786.61 |
| 2025-02-20 | 1776.45 |
| 2025-02-21 | 1722.15 |
| 2025-02-24 | 1703.76 |
| 2025-02-25 | 1717.38 |
| 2025-02-26 | 1718.38 |
| 2025-02-27 | 1666.50 |
| 2025-02-28 | 1693.23 |
| 2025-03-03 | 1653.53 |
| 2025-03-04 | 1634.13 |
| 2025-03-05 | 1677.23 |
| 2025-03-06 | 1656.12 |
| 2025-03-07 | 1691.01 |
| 2025-03-10 | 1672.56 |
| 2025-03-11 | 1641.37 |
| 2025-03-12 | 1653.36 |
| 2025-03-13 | 1633.51 |
| 2025-03-14 | 1684.13 |
| 2025-03-17 | 1704.86 |
| 2025-03-18 | 1681.92 |
| 2025-03-19 | 1705.96 |
| 2025-03-20 | 1688.94 |
| 2025-03-21 | 1677.02 |
| 2025-03-24 | 1729.88 |
| 2025-03-25 | 1744.81 |
| 2025-03-26 | 1699.75 |
| 2025-03-27 | 1674.84 |
| 2025-03-28 | 1614.01 |
| 2025-03-31 | 1627.96 |
| 2025-04-01 | 1643.97 |
| 2025-04-02 | 1678.43 |
| 2025-04-03 | 1584.57 |
| 2025-04-04 | 1518.46 |
| 2025-04-07 | 1512.04 |
| 2025-04-08 | 1492.96 |
| 2025-04-09 | 1630.89 |
| 2025-04-10 | 1600.88 |
| 2025-04-11 | 1629.27 |
| 2025-04-14 | 1645.61 |
| 2025-04-15 | 1635.44 |
| 2025-04-16 | 1589.32 |
| 2025-04-17 | 1605.31 |
| 2025-04-18 | 1605.31 |
| 2025-04-21 | 1553.85 |
| 2025-04-22 | 1598.33 |
| 2025-04-23 | 1573.50 |
| 2025-04-24 | 1615.91 |
| 2025-04-25 | 1633.75 |
| 2025-04-28 | 1643.78 |
| 2025-04-29 | 1654.99 |
| 2025-04-30 | 1734.77 |
| 2025-05-01 | 1812.02 |
| 2025-05-02 | 1850.41 |
| 2025-05-05 | 1855.63 |
| 2025-05-06 | 1855.62 |
| 2025-05-07 | 1853.68 |
| 2025-05-08 | 1861.87 |
| 2025-05-09 | 1866.46 |
| 2025-05-12 | 1922.25 |
| 2025-05-13 | 1947.13 |
| 2025-05-14 | 1928.28 |
| 2025-05-15 | 1935.06 |
| 2025-05-16 | 1975.44 |
| 2025-05-19 | 1977.86 |
| 2025-05-20 | 1961.22 |
| 2025-05-21 | 1913.79 |
| 2025-05-22 | 1910.32 |
| 2025-05-23 | 1902.71 |
| 2025-05-26 | 1902.71 |
| 2025-05-27 | 1949.61 |
| 2025-05-28 | 1916.81 |
| 2025-05-29 | 1919.62 |
| 2025-05-30 | 1911.37 |
| 2025-06-02 | 1896.15 |
| 2025-06-03 | 1918.03 |
| 2025-06-04 | 1922.77 |
| 2025-06-05 | 1914.02 |
| 2025-06-06 | 1916.57 |
| 2025-06-09 | 1914.92 |
| 2025-06-10 | 1891.45 |
| 2025-06-11 | 1896.83 |
| 2025-06-12 | 1897.56 |
| 2025-06-13 | 1872.94 |
| 2025-06-16 | 1887.06 |
| 2025-06-17 | 1862.52 |
| 2025-06-18 | 1862.03 |
| 2025-06-19 | 1862.03 |
| 2025-06-20 | 1865.89 |
| 2025-06-23 | 1898.23 |
| 2025-06-24 | 1913.51 |
| 2025-06-25 | 1904.96 |
| 2025-06-26 | 1914.26 |
| 2025-06-27 | 1936.66 |
| 2025-06-30 | 1947.72 |
| 2025-07-01 | 1959.16 |
| 2025-07-02 | 1967.03 |
| 2025-07-03 | 1983.02 |
| 2025-07-04 | 1983.02 |
| 2025-07-07 | 1966.30 |
| 2025-07-08 | 1951.06 |
| 2025-07-09 | 1981.88 |
| 2025-07-10 | 1997.82 |
| 2025-07-11 | 1999.04 |
| 2025-07-14 | 2001.95 |
| 2025-07-15 | 1981.66 |
| 2025-07-16 | 1984.78 |
| 2025-07-17 | 2033.15 |
| 2025-07-18 | 2024.57 |
#2025-07-21|2002.63
#2025-07-22|2023.92
#2025-07-23|2089.91
#2025-07-24|2100.57
#2025-07-25|2169.71
#2025-07-28|2162.08
#2025-07-29|2091.09
#2025-07-30|1977.44
#2025-07-31|1996.02
#2025-08-01|1977.51
#2025-08-04|1961.23
#2025-08-05|1949.56
#2025-08-06|1937.68
#2025-08-07|1942.68
#2025-08-08|1937.44
#2025-08-11|1922.42
#2025-08-12|1969.29
#2025-08-13|1979.60
#2025-08-14|1943.48
#2025-08-15|1921.51
#2025-08-18|1949.40
#2025-08-19|1955.67
#2025-08-20|1937.29
#2025-08-21|1911.63
#2025-08-22|1946.63
#2025-08-25|1915.03
#2025-08-26|1935.77
#2025-08-27|1940.28
#2025-08-28|1932.56
#2025-08-29|1898.08
#2025-09-01|1898.08
#2025-09-02|1867.35
#2025-09-03|1855.56
#2025-09-04|1889.96
#2025-09-05|1908.84
#2025-09-08|1915.47
#2025-09-09|1875.52
#2025-09-10|1899.14
#2025-09-11|1901.77
#2025-09-12|1852.17
#2025-09-15|1866.25
#2025-09-16|1860.36
#2025-09-17|1846.53
#2025-09-18|1869.66
#2025-09-19|1875.32
#2025-09-22|1882.10
#2025-09-23|1867.88
#2025-09-24|1852.73
#2025-09-25|1851.79
#2025-09-26|1882.45
#2025-09-29|1882.13
#2025-09-30|1914.46
#2025-10-01|1925.00
#2025-10-02|1922.10
#2025-10-03|1925.86
#2025-10-06|1929.09
#2025-10-07|1910.23
#2025-10-08|1933.19
#2025-10-09|1890.17
#2025-10-10|1856.30
#2025-10-13|1875.87
#2025-10-14|1891.07
#2025-10-15|1884.60
#2025-10-16|1870.67
#2025-10-17|1864.08
#2025-10-20|1887.83
#2025-10-21|1918.24
#2025-10-22|1824.86
#2025-10-23|1857.07
#2025-10-24|1931.70
#2025-10-27|1940.43
#2025-10-28|1936.63
#2025-10-29|1960.31
#2025-10-30|1975.62
#2025-10-31|1990.67
#2025-11-03|1972.82
#2025-11-04|1933.18
#2025-11-05|1945.18
#2025-11-06|1930.99
#2025-11-07|1935.29
#2025-11-10|1936.42
#2025-11-11|1901.94
#2025-11-12|1897.52
#2025-11-13|1853.37
#2025-11-14|1853.27
#2025-11-17|1833.86
#2025-11-18|1811.53
#2025-11-19|1805.14
#2025-11-20|1763.60
#2025-11-21|1816.41
#2025-11-24|1824.26
#2025-11-25|1872.10
#2025-11-26|1885.42
#2025-11-27|1885.42
#2025-11-28|1896.15
#2025-12-01|1858.35
#2025-12-02|1849.43
#2025-12-03|1863.47
#2025-12-04|1870.06
#2025-12-05|1864.04
#2025-12-08|1837.62
#2025-12-09|1836.22
#2025-12-10|1859.31
#2025-12-11|1879.17
#2025-12-12|1823.58
#2025-12-15|1823.81
#2025-12-16|1829.10
#2025-12-17|1766.83
#2025-12-18|1791.59
#2025-12-19|1812.67
#2025-12-22|1811.56
#2025-12-23|1824.31
#2025-12-24|1823.48
#2025-12-25|1823.48
#2025-12-26|1824.81
#2025-12-29|1824.28
#2025-12-30|1813.87
#2025-12-31|1795.46
#2026-01-01|1795.46
#2026-01-02|1849.57
#2026-01-05|1848.73
#2026-01-06|1832.80
#2026-01-07|1808.22
#2026-01-08|1811.08
#2026-01-09|1854.91
#2026-01-12|1867.51
#2026-01-13|1887.82
#2026-01-14|1871.32
#2026-01-15|1888.06
#2026-01-16|1909.20
#2026-01-19|1909.20
#2026-01-20|1894.53
#2026-01-21|1940.32
#2026-01-22|1921.76
#2026-01-23|1907.42
#2026-01-26|1926.76
#2026-01-27|1926.30
#2026-01-28|1933.86
#2026-01-29|2021.69
#2026-01-30|2000.45
#2026-02-02|2027.70
#2026-02-03|2072.93
#2026-02-04|2088.01
#2026-02-05|2076.46
#2026-02-06|2156.49
#2026-02-09|2192.26
#2026-02-10|2204.89
#2026-02-11|2262.22
#2026-02-12|2205.66
#2026-02-13|2235.65
#2026-02-16|2235.65
#2026-02-17|2253.38
#2026-02-18|2204.83
#2026-02-19|2216.46
#2026-02-20|2263.81
#2026-02-23|2225.79
#2026-02-24|2253.52
#2026-02-25|2218.31
#2026-02-26|2219.84
#2026-02-27|2249.75
#2026-03-02|2253.22
#2026-03-03|2169.74
#2026-03-04|2176.38
#2026-03-05|2117.74
#2026-03-06|2049.45
#2026-03-09|2090.52
#2026-03-10|2099.21
#2026-03-11|2101.58
#2026-03-12|2040.75
#2026-03-13|2034.69
#2026-03-16|2050.11
#2026-03-17|2073.06
#2026-03-18|2074.04
#2026-03-19|2084.01
#2026-03-20|2016.86
#2026-03-23|2078.20
#2026-03-24|2112.18
#2026-03-25|2132.60
#2026-03-26|1992.09
#2026-03-27|1995.15
#2026-03-30|1946.89
#2026-03-31|2038.28
#2026-04-01|2085.53
#2026-04-02|2063.40
#2026-04-03|2063.40
#2026-04-06|2074.74