History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CREDIT SUISSE SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 78.950 0 +0
2025-10-13 2025-10-09 77.600 0 +0
2025-10-10 2025-10-08 77.000 0 +0
2025-10-09 2025-10-06 77.000 0 +0
2025-10-08 2025-10-03 76.550 0 +0
2025-10-06 2025-10-02 76.850 0 +0
2025-10-03 2025-09-30 76.250 0 +0
2025-10-02 2025-09-29 75.000 0 +0
2025-09-30 2025-09-26 76.000 0 +0
2025-09-29 2025-09-25 75.900 0 +0
2025-09-26 2025-09-24 76.750 0 +0
2025-09-25 2025-09-23 77.000 0 +0
2025-09-24 2025-09-22 76.750 0 +0
2025-09-23 2025-09-19 77.000 0 +0
2025-09-22 2025-09-18 76.900 0 +0
2025-09-19 2025-09-17 77.000 0 +0
2025-09-18 2025-09-16 76.050 0 +0
2025-09-17 2025-09-15 75.850 0 +0
2025-09-16 2025-09-12 75.700 0 +0
2025-09-15 2025-09-11 75.500 0 +0
2025-09-12 2025-09-10 76.000 0 +0
2025-09-11 2025-09-09 75.000 0 +0
2025-09-10 2025-09-08 75.000 0 +0
2025-09-09 2025-09-05 74.700 0 +0
2025-09-08 2025-09-04 74.600 0 +0
2025-09-05 2025-09-03 75.200 0 +0
2025-09-04 2025-09-02 74.250 0 +0
2025-09-03 2025-09-01 75.350 0 +0
2025-09-02 2025-08-29 76.000 0 +0
2025-09-01 2025-08-28 75.300 0 +0
2025-08-29 2025-08-27 75.300 0 +0
2025-08-28 2025-08-26 75.600 0 +0
2025-08-27 2025-08-25 75.200 0 +0
2025-08-26 2025-08-22 74.700 0 +0
2025-08-25 2025-08-21 74.600 0 +0
2025-08-22 2025-08-20 75.000 0 +0
2025-08-21 2025-08-19 75.000 0 +0
2025-08-20 2025-08-18 74.100 0 +0
2025-08-19 2025-08-15 74.100 0 +0
2025-08-18 2025-08-14 74.150 0 +0
2025-08-15 2025-08-13 74.100 0 +0
2025-08-14 2025-08-12 74.000 0 +0
2025-08-13 2025-08-11 74.050 0 +0
2025-08-12 2025-08-08 74.200 0 +0
2025-08-11 2025-08-07 73.600 0 +0
2025-08-08 2025-08-06 73.500 0 +0
2025-08-07 2025-08-05 73.500 0 +0
2025-08-06 2025-08-04 73.700 0 +0
2025-08-05 2025-08-01 73.100 0 +0
2025-08-04 2025-07-31 74.100 0 +0
2025-08-01 2025-07-30 75.600 0 +0
2025-07-31 2025-07-29 76.950 0 +0
2025-07-30 2025-07-28 76.050 0 +0
2025-07-29 2025-07-25 75.000 0 +0
2025-07-28 2025-07-24 74.000 0 +0
2025-07-25 2025-07-23 73.400 0 +0
2025-07-24 2025-07-22 73.600 0 +0
2025-07-23 2025-07-21 70.750 0 +0
2025-07-22 2025-07-18 69.950 0 +0
2025-07-21 2025-07-17 69.450 0 +0
2025-07-18 2025-07-16 70.500 0 +0
2025-07-17 2025-07-15 69.850 0 +0
2025-07-16 2025-07-14 69.850 0 +0
2025-07-15 2025-07-11 69.900 0 +0
2025-07-14 2025-07-10 69.700 0 +0
2025-07-11 2025-07-09 69.700 0 +0
2025-07-10 2025-07-08 69.500 0 +0
2025-07-09 2025-07-07 70.200 0 +0
2025-07-08 2025-07-04 70.350 0 +0
2025-07-07 2025-07-03 69.500 0 +0
2025-07-04 2025-07-02 70.450 0 +0
2025-07-03 2025-06-30 70.700 0 +0
2025-07-02 2025-06-27 70.850 0 +0
2025-06-30 2025-06-26 71.000 0 +0
2025-06-27 2025-06-25 67.000 0 +0
2025-06-26 2025-06-24 67.400 0 +0
2025-06-25 2025-06-23 66.300 0 +0
2025-06-24 2025-06-20 66.300 0 +0
2025-06-23 2025-06-19 65.000 0 +0
2025-06-20 2025-06-18 66.600 0 +0
2025-06-19 2025-06-17 65.500 0 +0
2025-06-18 2025-06-16 65.500 0 +0
2025-06-17 2025-06-13 65.300 0 +0
2025-06-16 2025-06-12 65.500 0 +0
2025-06-13 2025-06-11 65.500 0 +0
2025-06-12 2025-06-10 65.500 0 +0
2025-06-11 2025-06-09 65.250 0 +0
2025-06-10 2025-06-06 64.800 0 +0
2025-06-09 2025-06-05 64.800 0 +0
2025-06-06 2025-06-04 65.450 0 +0
2025-06-05 2025-06-03 65.000 0 +0
2025-06-04 2025-06-02 64.750 0 +0
2025-06-03 2025-05-30 64.000 0 +0
2025-06-02 2025-05-29 64.200 0 +0
2025-05-30 2025-05-28 64.000 0 +0
2025-05-29 2025-05-27 63.850 0 +0
2025-05-28 2025-05-26 63.800 0 +0
2025-05-27 2025-05-23 64.800 0 +0
2025-05-26 2025-05-22 64.350 0 +0
2025-05-23 2025-05-21 64.100 0 +0
2025-05-22 2025-05-20 64.500 0 +0
2025-05-21 2025-05-19 63.550 0 +0
2025-05-20 2025-05-16 63.500 0 +0
2025-05-19 2025-05-15 64.000 0 +0
2025-05-16 2025-05-14 64.150 0 +0
2025-05-15 2025-05-13 64.150 0 +0
2025-05-14 2025-05-12 64.150 0 +0
2025-05-13 2025-05-09 64.000 0 +0
2025-05-12 2025-05-08 64.300 0 +0
2025-05-09 2025-05-07 64.000 0 +0
2025-05-08 2025-05-06 63.100 0 +0
2025-05-07 2025-05-02 62.100 0 +0
2025-05-06 2025-04-30 62.650 0 +0
2025-05-02 2025-04-29 62.650 0 +0
2025-04-30 2025-04-28 63.300 0 +0
2025-04-29 2025-04-25 62.900 0 +0
2025-04-28 2025-04-24 62.900 0 +0
2025-04-25 2025-04-23 62.900 0 +0
2025-04-24 2025-04-22 61.300 0 +0
2025-04-23 2025-04-17 60.800 0 +0
2025-04-22 2025-04-16 61.000 0 +0
2025-04-17 2025-04-15 61.250 0 +0
2025-04-16 2025-04-14 60.800 0 +0
2025-04-15 2025-04-11 60.450 0 +0
2025-04-14 2025-04-10 60.750 0 +0
2025-04-11 2025-04-09 59.550 0 +0
2025-04-10 2025-04-08 61.800 0 +0
2025-04-09 2025-04-07 63.000 0 +0
2025-04-08 2025-04-03 67.500 0 +0
2025-04-07 2025-04-02 67.500 0 +0
2025-04-03 2025-04-01 67.800 0 +0
2025-04-02 2025-03-31 68.000 0 +0
2025-04-01 2025-03-28 67.750 0 +0
2025-03-31 2025-03-27 68.050 0 +0
2025-03-28 2025-03-26 68.500 0 +0
2025-03-27 2025-03-25 68.000 0 +0
2025-03-26 2025-03-24 68.500 0 +0
2025-03-25 2025-03-21 68.200 0 +0
2025-03-24 2025-03-20 68.150 0 +0
2025-03-21 2025-03-19 68.500 0 +0
2025-03-20 2025-03-18 69.100 0 +0
2025-03-19 2025-03-17 68.000 0 +0
2025-03-18 2025-03-14 68.000 0 +0
2025-03-17 2025-03-13 68.200 0 +0
2025-03-14 2025-03-12 68.500 0 +0
2025-03-13 2025-03-11 67.600 0 +0
2025-03-12 2025-03-10 68.200 0 +0
2025-03-11 2025-03-07 69.405 0 +0
2025-03-10 2025-03-06 69.002 0 +0
2025-03-07 2025-03-05 69.002 0 +0
2025-03-06 2025-03-04 68.396 0 +0
2025-03-05 2025-03-03 68.396 0 +0
2025-03-04 2025-02-28 67.791 0 +0
2025-03-03 2025-02-27 68.598 0 +0
2025-02-28 2025-02-26 68.043 0 +0
2025-02-27 2025-02-25 68.396 0 +0
2025-02-26 2025-02-24 69.204 0 +0
2025-02-25 2025-02-21 68.901 0 +0
2025-02-24 2025-02-20 69.910 0 +0
2025-02-21 2025-02-19 69.103 0 +0
2025-02-20 2025-02-18 68.346 0 +0
2025-02-19 2025-02-17 68.649 0 +0
2025-02-18 2025-02-14 69.405 0 +0
2025-02-17 2025-02-13 69.607 0 +0
2025-02-14 2025-02-12 70.111 0 +0
2025-02-13 2025-02-11 70.011 0 +0
2025-02-12 2025-02-10 69.506 0 +0
2025-02-11 2025-02-07 69.506 0 +0
2025-02-10 2025-02-06 71.120 0 +0
2025-02-07 2025-02-05 71.120 0 +0
2025-02-06 2025-02-04 71.120 0 +0
2025-02-05 2025-02-03 71.120 0 +0
2025-02-04 2025-01-28 70.868 0 +0
2025-02-03 2025-01-24 70.868 0 +0
2025-01-27 2025-01-23 71.019 0 +0
2025-01-24 2025-01-22 71.019 0 +0
2025-01-23 2025-01-21 71.019 0 +0
2025-01-22 2025-01-20 71.019 0 +0
2025-01-21 2025-01-17 69.204 0 +0
2025-01-20 2025-01-16 69.204 0 +0
2025-01-17 2025-01-15 69.103 0 +0
2025-01-16 2025-01-14 69.607 0 +0
2025-01-15 2025-01-13 69.506 0 +0
2025-01-14 2025-01-10 69.607 0 +0
2025-01-13 2025-01-09 69.204 0 +0
2025-01-10 2025-01-08 70.111 0 +0
2025-01-09 2025-01-07 70.111 0 +0
2025-01-08 2025-01-06 70.263 0 +0
2025-01-07 2025-01-03 70.263 0 +0
2025-01-06 2025-01-02 71.473 0 +0
2025-01-03 2024-12-31 72.734 0 +0
2025-01-02 2024-12-27 71.322 0 +0
2024-12-30 2024-12-24 70.868 0 +0
2024-12-27 2024-12-20 69.607 0 +0
2024-12-23 2024-12-19 69.607 0 +0
2024-12-20 2024-12-18 69.809 0 +0
2024-12-19 2024-12-17 71.070 0 +0
2024-12-18 2024-12-16 70.263 0 +0
2024-12-17 2024-12-13 69.254 0 +0
2024-12-16 2024-12-12 69.254 0 +0
2024-12-13 2024-12-11 69.405 0 +0
2024-12-12 2024-12-10 70.313 0 +0
2024-12-11 2024-12-09 70.313 0 +0
2024-12-10 2024-12-06 69.405 0 +0
2024-12-09 2024-12-05 69.506 0 +0
2024-12-06 2024-12-04 69.607 0 +0
2024-12-05 2024-12-03 70.465 0 +0
2024-12-04 2024-12-02 68.649 0 +0
2024-12-03 2024-11-29 70.111 0 +0
2024-12-02 2024-11-28 70.111 0 +0
2024-11-29 2024-11-27 70.111 0 +0
2024-11-28 2024-11-26 71.070 0 +0
2024-11-27 2024-11-25 71.070 0 +0
2024-11-26 2024-11-22 71.070 0 +0
2024-11-25 2024-11-21 72.028 0 +0
2024-11-22 2024-11-20 72.028 0 +0
2024-11-21 2024-11-19 72.028 0 +0
2024-11-20 2024-11-18 77.176 0 +0
2024-11-19 2024-11-15 75.919 0 +0
2024-11-18 2024-11-14 75.919 0 +0
2024-11-15 2024-11-13 75.396 0 +0
2024-11-14 2024-11-12 75.919 0 +0
2024-11-13 2024-11-11 75.919 0 +0
2024-11-12 2024-11-08 77.071 0 +0
2024-11-11 2024-11-07 77.071 0 +0
2024-11-08 2024-11-06 77.280 0 +0
2024-11-07 2024-11-05 77.699 0 +0
2024-11-06 2024-11-04 79.165 0 +0
2024-11-05 2024-11-01 79.165 0 +0
2024-11-04 2024-10-31 76.966 0 +0
2024-11-01 2024-10-30 74.453 0 +0
2024-10-31 2024-10-29 74.401 0 +0
2024-10-30 2024-10-28 74.401 0 +0
2024-10-29 2024-10-25 74.767 0 +0
2024-10-28 2024-10-24 74.558 0 +0
2024-10-25 2024-10-23 75.029 0 +0
2024-10-24 2024-10-22 74.401 0 +0
2024-10-23 2024-10-21 75.448 0 +0
2024-10-22 2024-10-18 76.704 0 +0
2024-10-21 2024-10-17 78.537 0 +0
2024-10-18 2024-10-16 79.479 0 +0
2024-10-17 2024-10-15 79.322 0 +0
2024-10-16 2024-10-14 79.637 0 +0
2024-10-15 2024-10-10 80.579 0 +0
2024-10-14 2024-10-09 79.479 0 +0
2024-10-10 2024-10-08 79.375 0 +0
2024-10-09 2024-10-07 80.160 0 +0
2024-10-08 2024-10-04 80.212 0 +0
2024-10-07 2024-10-03 81.155 0 +0
2024-10-04 2024-10-02 83.249 0 +0
2024-10-03 2024-09-30 80.579 0 +0
2024-10-02 2024-09-27 81.679 0 +0
2024-09-30 2024-09-26 83.040 0 +0
2024-09-27 2024-09-25 80.893 0 +0
2024-09-26 2024-09-24 81.731 0 +0
2024-09-25 2024-09-23 81.993 0 +0
2024-09-24 2024-09-20 82.673 0 +0
2024-09-23 2024-09-19 81.836 0 +0
2024-09-20 2024-09-17 82.307 0 +0
2024-09-19 2024-09-16 82.307 0 +0
2024-09-17 2024-09-13 83.563 0 +0
2024-09-16 2024-09-12 82.726 0 +0
2024-09-13 2024-09-11 82.202 0 +0
2024-09-12 2024-09-10 84.611 0 +0
2024-09-11 2024-09-09 84.611 0 +0
2024-09-10 2024-09-05 85.344 0 +0
2024-09-09 2024-09-04 84.820 0 +0
2024-09-05 2024-09-03 84.296 0 +0
2024-09-04 2024-09-02 84.820 0 +0
2024-09-03 2024-08-30 86.077 0 +0
2024-09-02 2024-08-29 79.584 0 +0
2024-08-30 2024-08-28 79.584 0 +0
2024-08-29 2024-08-27 77.699 0 +0
2024-08-28 2024-08-26 74.610 0 +0
2024-08-27 2024-08-23 73.301 0 +0
2024-08-26 2024-08-22 73.301 0 +0
2024-08-23 2024-08-21 70.683 0 +0
2024-08-22 2024-08-20 69.898 0 +0
2024-08-21 2024-08-19 69.898 0 +0
2024-08-20 2024-08-16 70.683 0 +0
2024-08-19 2024-08-15 70.736 0 +0
2024-08-16 2024-08-14 71.207 0 +0
2024-08-15 2024-08-13 70.160 0 +0
2024-08-14 2024-08-12 71.207 0 +0
2024-08-13 2024-08-09 71.207 0 +0
2024-08-12 2024-08-08 71.207 0 +0
2024-08-09 2024-08-07 71.207 0 +0
2024-08-08 2024-08-06 71.207 0 +0
2024-08-07 2024-08-05 69.950 0 +0
2024-08-06 2024-08-02 71.730 0 +0
2024-08-05 2024-08-01 70.160 0 +0
2024-08-02 2024-07-31 68.065 0 +0
2024-08-01 2024-07-30 68.065 0 +0
2024-07-31 2024-07-29 68.851 0 +0
2024-07-30 2024-07-26 68.065 0 +0
2024-07-29 2024-07-25 67.647 0 +0
2024-07-26 2024-07-24 68.798 0 +0
2024-07-25 2024-07-23 69.113 0 +0
2024-07-24 2024-07-22 70.160 0 +0
2024-07-23 2024-07-19 71.207 0 +0
2024-07-22 2024-07-18 71.207 0 +0
2024-07-19 2024-07-17 71.730 0 +0
2024-07-18 2024-07-16 71.573 0 +0
2024-07-17 2024-07-15 72.254 0 +0
2024-07-16 2024-07-12 72.254 0 +0
2024-07-15 2024-07-11 72.254 0 +0
2024-07-12 2024-07-10 72.725 0 +0
2024-07-11 2024-07-09 71.521 0 +0
2024-07-10 2024-07-08 72.045 0 +0
2024-07-09 2024-07-05 72.254 0 +0
2024-07-08 2024-07-04 72.778 0 +0
2024-07-05 2024-07-03 72.306 0 +0
2024-07-04 2024-07-02 72.254 0 +0
2024-07-03 2024-06-28 73.197 0 +0
2024-07-02 2024-06-27 72.254 0 +0
2024-06-28 2024-06-26 72.254 0 +0
2024-06-27 2024-06-25 72.673 0 +0
2024-06-26 2024-06-24 72.254 0 +0
2024-06-25 2024-06-21 72.778 0 +0
2024-06-24 2024-06-20 72.673 0 +0
2024-06-21 2024-06-19 72.778 0 +0
2024-06-20 2024-06-18 71.521 0 +0
2024-06-19 2024-06-17 71.521 0 +0
2024-06-18 2024-06-14 71.521 0 +0
2024-06-17 2024-06-13 72.306 0 +0
2024-06-14 2024-06-12 72.254 0 +0
2024-06-13 2024-06-11 72.568 0 +0
2024-06-12 2024-06-07 72.673 0 +0
2024-06-11 2024-06-06 72.306 0 +0
2024-06-07 2024-06-05 72.411 0 +0
2024-06-06 2024-06-04 72.463 0 +0
2024-06-05 2024-06-03 72.621 0 +0
2024-06-04 2024-05-31 72.673 0 +0
2024-06-03 2024-05-30 73.668 0 +0
2024-05-31 2024-05-29 73.772 0 +0
2024-05-30 2024-05-28 73.772 0 +0
2024-05-29 2024-05-27 73.092 0 +0
2024-05-28 2024-05-24 73.197 0 +0
2024-05-27 2024-05-23 73.197 0 +0
2024-05-24 2024-05-22 74.348 0 +0
2024-05-23 2024-05-21 74.348 0 +0
2024-05-22 2024-05-20 73.930 0 +0
2024-05-21 2024-05-17 74.348 0 +0
2024-05-20 2024-05-16 73.825 0 +0
2024-05-17 2024-05-14 73.197 0 +0
2024-05-16 2024-05-13 73.354 0 +0
2024-05-14 2024-05-10 75.343 0 +0
2024-05-13 2024-05-09 73.197 0 +0
2024-05-10 2024-05-08 73.720 0 +0
2024-05-09 2024-05-07 74.401 0 +0
2024-05-08 2024-05-06 74.872 0 +0
2024-05-07 2024-05-03 75.710 0 +0
2024-05-06 2024-05-02 75.605 0 +0
2024-05-03 2024-04-30 78.013 0 +0
2024-05-02 2024-04-29 78.956 0 +0
2024-04-30 2024-04-26 80.631 0 +0
2024-04-29 2024-04-25 73.406 0 +0
2024-04-26 2024-04-24 73.825 0 +0
2024-04-25 2024-04-23 73.301 0 +0
2024-04-24 2024-04-22 73.301 0 +0
2024-04-23 2024-04-19 73.301 0 +0
2024-04-22 2024-04-18 74.348 0 +0
2024-04-19 2024-04-17 74.348 0 +0
2024-04-18 2024-04-16 73.720 0 +0
2024-04-17 2024-04-15 78.799 0 +0
2024-04-16 2024-04-12 78.537 0 +0
2024-04-15 2024-04-11 79.584 0 +0
2024-04-12 2024-04-10 81.155 0 +0
2024-04-11 2024-04-09 83.616 0 +0
2024-04-10 2024-04-08 81.679 0 +0
2024-04-09 2024-04-05 82.412 0 +0
2024-04-08 2024-04-03 90.579 0 +0
2024-04-05 2024-04-02 90.370 0 +0
2024-04-03 2024-03-28 93.407 0 +0
2024-04-02 2024-03-27 94.244 0 +0
2024-03-28 2024-03-26 94.349 0 +0
2024-03-27 2024-03-25 94.663 0 +0
2024-03-26 2024-03-22 93.459 0 +0
2024-03-25 2024-03-21 93.721 0 +0
2024-03-22 2024-03-20 94.244 0 +0
2024-03-21 2024-03-19 95.553 0 +0
2024-03-20 2024-03-18 94.244 0 +0
2024-03-19 2024-03-15 95.344 0 +0
2024-03-18 2024-03-14 95.292 0 +0
2024-03-15 2024-03-13 97.595 0 +0
2024-03-14 2024-03-12 95.292 0 +0
2024-03-13 2024-03-11 98.433 0 +0
2024-03-12 2024-03-08 96.077 0 +0
2024-03-11 2024-03-07 96.342 0 +0
2024-03-08 2024-03-06 95.499 0 +0
2024-03-07 2024-03-05 94.762 0 +0
2024-03-06 2024-03-04 92.656 0 +0
2024-03-05 2024-03-01 90.603 0 +0
2024-03-04 2024-02-29 92.446 0 +0
2024-03-01 2024-02-28 91.709 0 +0
2024-02-29 2024-02-27 89.498 0 +0
2024-02-28 2024-02-26 94.183 0 +0
2024-02-27 2024-02-23 94.236 0 +0
2024-02-26 2024-02-22 94.236 0 +0
2024-02-23 2024-02-21 89.656 0 +0
2024-02-22 2024-02-20 92.656 0 +0
2024-02-21 2024-02-19 78.442 0 +0
2024-02-20 2024-02-16 78.600 0 +0
2024-02-19 2024-02-15 75.652 0 +0
2024-02-16 2024-02-14 74.441 0 +0
2024-02-15 2024-02-09 75.810 0 +0
2024-02-14 2024-02-07 77.916 0 +0
2024-02-08 2024-02-06 78.969 0 +0
2024-02-07 2024-02-05 78.232 0 +0
2024-02-06 2024-02-02 80.811 0 +0
2024-02-05 2024-02-01 80.969 0 +0
2024-02-02 2024-01-31 75.283 0 +0
2024-02-01 2024-01-30 69.440 0 +0
2024-01-31 2024-01-29 68.439 0 +0
2024-01-30 2024-01-26 60.174 0 +0
2024-01-29 2024-01-25 55.804 0 +0
2024-01-26 2024-01-24 55.015 0 +0
2024-01-25 2024-01-23 55.804 0 +0
2024-01-24 2024-01-22 56.594 0 +0
2024-01-23 2024-01-19 55.804 0 +0
2024-01-22 2024-01-18 55.804 0 +0
2024-01-19 2024-01-17 54.752 0 +0
2024-01-18 2024-01-16 56.436 0 +0
2024-01-17 2024-01-15 57.226 0 +0
2024-01-16 2024-01-12 57.226 0 +0
2024-01-15 2024-01-11 57.226 0 +0
2024-01-12 2024-01-10 58.437 0 +0
2024-01-11 2024-01-09 59.437 0 +0
2024-01-10 2024-01-08 60.016 0 +0
2024-01-09 2024-01-05 60.385 0 +0
2024-01-08 2024-01-04 61.069 0 +0
2024-01-05 2024-01-03 60.964 0 +0
2024-01-04 2024-01-02 58.542 0 +0
2024-01-03 2023-12-29 59.279 0 +0
2024-01-02 2023-12-28 59.753 0 +0
2023-12-29 2023-12-27 61.069 0 +0
2023-12-28 2023-12-22 61.069 0 +0
2023-12-27 2023-12-21 59.068 0 +0
2023-12-22 2023-12-20 58.489 0 +0
2023-12-21 2023-12-19 60.964 0 +0
2023-12-20 2023-12-18 60.964 0 +0
2023-12-19 2023-12-15 57.910 0 +0
2023-12-18 2023-12-14 54.752 0 +0
2023-12-15 2023-12-13 54.225 0 +0
2023-12-14 2023-12-12 54.752 0 +0
2023-12-13 2023-12-11 54.752 0 +0
2023-12-12 2023-12-08 54.752 0 +0
2023-12-11 2023-12-07 54.752 0 +0
2023-12-08 2023-12-06 55.278 0 +0
2023-12-07 2023-12-05 54.752 0 +0
2023-12-06 2023-12-04 55.804 0 +0
2023-12-05 2023-12-01 55.804 0 +0
2023-12-04 2023-11-30 55.804 0 +0
2023-12-01 2023-11-29 56.331 0 +0
2023-11-30 2023-11-28 56.594 0 +0
2023-11-29 2023-11-27 56.594 0 +0
2023-11-28 2023-11-24 56.857 0 +0
2023-11-27 2023-11-23 56.857 0 +0
2023-11-24 2023-11-22 56.857 0 +0
2023-11-23 2023-11-21 58.226 0 +0
2023-11-22 2023-11-20 63.032 0 +0
2023-11-21 2023-11-17 63.472 0 +0
2023-11-20 2023-11-16 63.472 0 +0
2023-11-17 2023-11-15 63.197 0 +0
2023-11-16 2023-11-14 63.307 0 +0
2023-11-15 2023-11-13 63.307 0 +0
2023-11-14 2023-11-10 63.747 0 +0
2023-11-13 2023-11-09 63.968 0 +0
2023-11-10 2023-11-08 63.968 0 +0
2023-11-09 2023-11-07 64.903 0 +0
2023-11-08 2023-11-06 64.959 0 +0
2023-11-07 2023-11-03 66.060 0 +0
2023-11-06 2023-11-02 66.060 0 +0
2023-11-03 2023-11-01 66.060 0 +0
2023-11-02 2023-10-31 66.060 0 +0
2023-11-01 2023-10-30 66.060 0 +0
2023-10-31 2023-10-27 66.060 0 +0
2023-10-30 2023-10-26 64.683 0 +0
2023-10-27 2023-10-25 64.683 0 +0
2023-10-26 2023-10-24 64.683 0 +0
2023-10-25 2023-10-20 64.959 0 +0
2023-10-24 2023-10-19 66.060 0 +0
2023-10-20 2023-10-18 66.060 0 +0
2023-10-19 2023-10-17 66.060 0 +0
2023-10-18 2023-10-16 66.060 0 +0
2023-10-17 2023-10-13 65.784 0 +0
2023-10-16 2023-10-12 66.610 0 +0
2023-10-13 2023-10-11 66.610 0 +0
2023-10-12 2023-10-10 64.848 0 +0
2023-10-11 2023-10-09 63.858 0 +0
2023-10-10 2023-10-06 63.858 0 +0
2023-10-09 2023-10-05 63.527 0 +0
2023-10-06 2023-10-04 62.867 0 +0
2023-10-05 2023-10-03 62.867 0 +0
2023-10-04 2023-09-29 64.078 0 +0
2023-10-03 2023-09-28 64.408 0 +0
2023-09-29 2023-09-27 65.509 0 +0
2023-09-28 2023-09-26 65.509 0 +0
2023-09-27 2023-09-25 65.784 0 +0
2023-09-26 2023-09-22 65.509 0 +0
2023-09-25 2023-09-21 65.069 0 +0
2023-09-22 2023-09-20 63.307 0 +0
2023-09-21 2023-09-19 63.747 0 +0
2023-09-20 2023-09-18 63.307 0 +0
2023-09-19 2023-09-15 63.307 0 +0
2023-09-18 2023-09-14 62.206 0 +0
2023-09-15 2023-09-13 61.931 0 +0
2023-09-14 2023-09-12 61.931 0 +0
2023-09-13 2023-09-11 61.215 0 +0
2023-09-12 2023-09-07 61.435 0 +0
2023-09-11 2023-09-06 61.656 0 +0
2023-09-07 2023-09-05 61.931 0 +0
2023-09-06 2023-09-04 61.931 0 +0
2023-09-05 2023-08-31 62.261 0 +0
2023-09-04 2023-08-30 62.757 0 +0
2023-08-31 2023-08-29 63.307 0 +0
2023-08-30 2023-08-28 64.078 0 +0
2023-08-29 2023-08-25 64.959 0 +0
2023-08-28 2023-08-24 64.959 0 +0
2023-08-25 2023-08-23 64.959 0 +0
2023-08-24 2023-08-22 64.959 0 +0
2023-08-23 2023-08-21 64.959 0 +0
2023-08-22 2023-08-18 65.179 0 +0
2023-08-21 2023-08-17 65.509 0 +0
2023-08-18 2023-08-16 67.161 0 +0
2023-08-17 2023-08-15 67.161 0 +0
2023-08-16 2023-08-14 67.161 0 +0
2023-08-15 2023-08-11 68.262 0 +0
2023-08-14 2023-08-10 68.812 0 +0
2023-08-11 2023-08-09 71.014 0 +0
2023-08-10 2023-08-08 71.564 0 +0
2023-08-09 2023-08-07 71.564 0 +0
2023-08-08 2023-08-04 71.564 0 +0
2023-08-07 2023-08-03 71.564 0 +0
2023-08-04 2023-08-02 70.794 0 +0
2023-08-03 2023-08-01 72.005 0 +0
2023-08-02 2023-07-31 69.913 0 +0
2023-08-01 2023-07-28 67.161 0 +0
2023-07-31 2023-07-27 65.179 0 +0
2023-07-28 2023-07-26 65.179 0 +0
2023-07-27 2023-07-25 65.179 0 +0
2023-07-26 2023-07-24 64.188 0 +0
2023-07-25 2023-07-21 64.078 0 +0
2023-07-24 2023-07-20 64.959 0 +0
2023-07-21 2023-07-19 65.179 0 +0
2023-07-20 2023-07-18 65.179 0 +0
2023-07-19 2023-07-14 64.959 0 +0
2023-07-18 2023-07-13 64.959 0 +0
2023-07-14 2023-07-12 64.959 0 +0
2023-07-13 2023-07-11 65.399 0 +0
2023-07-12 2023-07-10 65.179 0 +0
2023-07-11 2023-07-07 63.858 0 +0
2023-07-10 2023-07-06 63.858 0 +0
2023-07-07 2023-07-05 64.078 0 +0
2023-07-06 2023-07-04 64.078 0 +0
2023-07-05 2023-07-03 64.848 0 +0
2023-07-04 2023-06-30 64.793 0 +0
2023-07-03 2023-06-29 64.848 0 +0
2023-06-30 2023-06-28 64.353 0 +0
2023-06-29 2023-06-27 64.959 0 +0
2023-06-28 2023-06-26 64.959 0 +0
2023-06-27 2023-06-23 64.959 0 +0
2023-06-26 2023-06-21 66.060 0 +0
2023-06-23 2023-06-20 64.518 0 +0
2023-06-21 2023-06-19 64.353 0 +0
2023-06-20 2023-06-16 64.959 0 +0
2023-06-19 2023-06-15 64.573 0 +0
2023-06-16 2023-06-14 64.738 0 +0
2023-06-15 2023-06-13 64.959 0 +0
2023-06-14 2023-06-12 64.959 0 +0
2023-06-13 2023-06-09 64.959 0 +0
2023-06-12 2023-06-08 64.959 0 +0
2023-06-09 2023-06-07 64.959 0 +0
2023-06-08 2023-06-06 64.959 0 +0
2023-06-07 2023-06-05 64.959 0 +0
2023-06-06 2023-06-02 64.518 0 +0
2023-06-05 2023-06-01 63.417 0 +0
2023-06-02 2023-05-31 63.307 0 +0
2023-06-01 2023-05-30 64.408 0 +0
2023-05-31 2023-05-29 64.408 0 +0
2023-05-30 2023-05-25 64.738 0 +0
2023-05-29 2023-05-24 66.060 0 +0
2023-05-25 2023-05-23 65.619 0 +0
2023-05-24 2023-05-22 64.848 0 +0
2023-05-23 2023-05-19 66.060 0 +0
2023-05-22 2023-05-18 66.060 0 +0
2023-05-19 2023-05-17 67.821 0 +0
2023-05-18 2023-05-16 68.262 0 +0
2023-05-17 2023-05-15 69.363 0 +0
2023-05-16 2023-05-12 70.464 0 +0
2023-05-15 2023-05-11 70.464 0 +0
2023-05-12 2023-05-10 70.464 0 +0
2023-05-11 2023-05-09 71.069 0 +0
2023-05-10 2023-05-08 71.564 0 +0
2023-05-09 2023-05-05 71.564 0 +0
2023-05-08 2023-05-04 72.665 0 +0
2023-05-05 2023-05-03 72.665 0 +0
2023-05-04 2023-05-02 73.436 0 +0
2023-05-03 2023-04-28 73.436 0 +0
2023-05-02 2023-04-27 73.436 0 +0
2023-04-28 2023-04-26 73.436 0 +0
2023-04-27 2023-04-25 73.436 0 +0
2023-04-26 2023-04-24 73.656 0 +0
2023-04-25 2023-04-21 73.766 0 +0
2023-04-24 2023-04-20 74.097 0 +0
2023-04-21 2023-04-19 74.427 0 +0
2023-04-20 2023-04-18 74.427 0 +0
2023-04-19 2023-04-17 73.987 0 +0
2023-04-18 2023-04-14 73.932 0 +0
2023-04-17 2023-04-13 73.932 0 +0
2023-04-14 2023-04-12 73.932 0 +0
2023-04-13 2023-04-11 73.932 0 +0
2023-04-12 2023-04-06 73.932 0 +0
2023-04-11 2023-04-04 74.978 0 +0
2023-04-06 2023-04-03 74.923 0 +0
2023-04-04 2023-03-31 74.923 0 +0
2023-04-03 2023-03-30 74.867 0 +0
2023-03-31 2023-03-29 74.867 0 +0
2023-03-30 2023-03-28 74.867 0 +0
2023-03-29 2023-03-27 74.867 0 +0
2023-03-28 2023-03-24 74.867 0 +0
2023-03-27 2023-03-23 74.867 0 +0
2023-03-24 2023-03-22 74.867 0 +0
2023-03-23 2023-03-21 74.867 0 +0
2023-03-22 2023-03-20 74.867 0 +0
2023-03-21 2023-03-17 74.867 0 +0
2023-03-20 2023-03-16 74.867 0 +0
2023-03-17 2023-03-15 74.867 0 +0
2023-03-16 2023-03-14 74.867 0 +0
2023-03-15 2023-03-13 74.867 0 +0
2023-03-14 2023-03-10 74.867 0 +0
2023-03-13 2023-03-09 74.867 0 +0
2023-03-10 2023-03-08 76.519 0 +0
2023-03-09 2023-03-07 77.624 0 +0
2023-03-08 2023-03-06 78.733 0 +0
2023-03-07 2023-03-03 78.733 0 +0
2023-03-06 2023-03-02 78.733 0 +0
2023-03-03 2023-03-01 78.733 0 +0
2023-03-02 2023-02-28 78.733 0 +0
2023-03-01 2023-02-27 78.733 0 +0
2023-02-28 2023-02-24 78.733 0 +0
2023-02-27 2023-02-23 78.733 0 +0
2023-02-24 2023-02-22 78.733 0 +0
2023-02-23 2023-02-21 79.232 0 +0
2023-02-22 2023-02-20 80.951 0 +0
2023-02-21 2023-02-17 80.951 0 +0
2023-02-20 2023-02-16 80.951 0 +0
2023-02-17 2023-02-15 80.951 0 +0
2023-02-16 2023-02-14 80.951 0 +0
2023-02-15 2023-02-13 81.006 0 +0
2023-02-14 2023-02-10 80.396 0 +0
2023-02-13 2023-02-09 80.396 0 +0
2023-02-10 2023-02-08 79.287 0 +0
2023-02-09 2023-02-07 79.287 0 +0
2023-02-08 2023-02-06 80.396 0 +0
2023-02-07 2023-02-03 80.396 0 +0
2023-02-06 2023-02-02 80.895 0 +0
2023-02-03 2023-02-01 79.953 0 +0
2023-02-02 2023-01-31 79.953 0 +0
2023-02-01 2023-01-30 80.951 0 +0
2023-01-31 2023-01-27 79.842 0 +0
2023-01-30 2023-01-26 79.842 0 +0
2023-01-27 2023-01-20 79.842 0 +0
2023-01-26 2023-01-19 79.842 0 +0
2023-01-20 2023-01-18 79.842 0 +0
2023-01-19 2023-01-17 79.842 0 +0
2023-01-18 2023-01-16 77.679 0 +0
2023-01-17 2023-01-13 76.515 0 +0
2023-01-16 2023-01-12 76.515 0 +0
2023-01-13 2023-01-11 77.180 0 +0
2023-01-12 2023-01-10 76.570 0 +0
2023-01-11 2023-01-09 77.014 0 +0
2023-01-10 2023-01-06 76.515 0 +0
2023-01-09 2023-01-05 76.515 0 +0
2023-01-06 2023-01-04 74.242 0 +0
2023-01-05 2023-01-03 73.965 0 +0
2023-01-04 2022-12-30 73.743 0 +0
2023-01-03 2022-12-29 73.410 0 +0
2022-12-30 2022-12-28 74.297 0 +0
2022-12-29 2022-12-23 73.299 0 +0
2022-12-28 2022-12-22 73.299 0 +0
2022-12-23 2022-12-21 72.689 0 +0
2022-12-22 2022-12-20 73.188 0 +0
2022-12-21 2022-12-19 73.188 0 +0
2022-12-20 2022-12-16 72.745 0 +0
2022-12-19 2022-12-15 73.743 0 +0
2022-12-16 2022-12-14 73.188 0 +0
2022-12-15 2022-12-13 73.188 0 +0
2022-12-14 2022-12-12 73.188 0 +0
2022-12-13 2022-12-09 74.297 0 +0
2022-12-12 2022-12-08 73.743 0 +0
2022-12-09 2022-12-07 72.079 0 +0
2022-12-08 2022-12-06 71.636 0 +0
2022-12-07 2022-12-05 71.636 0 +0
2022-12-06 2022-12-02 69.307 0 +0
2022-12-05 2022-12-01 71.192 0 +0
2022-12-02 2022-11-30 69.862 0 +0
2022-12-01 2022-11-29 69.307 0 +0
2022-11-30 2022-11-28 69.307 0 +0
2022-11-29 2022-11-25 70.970 0 +0
2022-11-28 2022-11-24 70.970 0 +0
2022-11-25 2022-11-23 70.749 0 +0
2022-11-24 2022-11-22 72.301 0 +0
2022-11-23 2022-11-21 72.634 0 +0
2022-11-22 2022-11-18 72.634 0 +0
2022-11-21 2022-11-17 71.414 0 -7,214
2022-11-11 2022-11-09 74.890 7,214 +164 0.00% 540,259
2022-06-29 2022-06-27 90.776 7,050 -13,220 0.00% 639,972
2022-03-15 2022-03-11 94.634 20,270 +3,526 0.01% 1,918,234
2022-03-08 2022-03-04 97.020 16,744 +9,735 0.01% 1,624,509
2022-01-26 2022-01-24 99.189 7,009 -7,009 0.00% 695,216
2022-01-07 2022-01-05 96.507 14,018 +4,381 0.00% 1,352,831
2022-01-05 2022-01-03 96.507 9,637 +2,628 0.00% 930,035
2021-11-11 2021-11-09 105.048 7,009 +117 0.00% 736,281
2021-07-29 2021-07-27 103.307 6,892 -4,315 0.00% 711,991
2021-06-24 2021-06-22 105.164 11,207 +431 0.00% 1,178,573
2021-06-23 2021-06-21 103.365 10,776 +862 0.00% 1,113,860
2021-06-22 2021-06-18 103.655 9,914 +1,292 0.00% 1,027,636
2021-05-28 2021-05-26 105.628 8,622 -862 0.00% 910,728
2021-05-07 2021-05-05 106.789 9,484 +1,724 0.00% 1,012,788
2021-04-19 2021-04-15 108.878 7,760 +3,446 0.00% 844,897
2021-04-08 2021-04-01 110.852 4,314 -862 0.00% 478,214
2021-04-07 2021-03-31 110.852 5,176 -1,723 0.00% 573,769
2021-04-01 2021-03-30 111.432 6,899 -861 0.00% 768,770
2021-03-31 2021-03-29 110.852 7,760 -862 0.00% 860,209
2021-03-17 2021-03-15 111.142 8,622 -12,923 0.00% 958,266
2021-03-16 2021-03-12 109.981 21,545 -1,328,450 0.01% 2,369,544
2021-03-12 2021-03-10 109.691 1,349,995 -16,007,300 0.48% 148,082,271
2021-03-08 2021-03-04 108.708 17,357,295 +93,218 6.12% 1,886,873,108
2021-03-05 2021-03-03 109.466 17,264,077 +17,255,081 6.12% 1,889,835,460
2021-02-18 2021-02-16 108.649 8,996 -96,828 0.00% 977,410
2021-02-08 2021-02-04 110.517 105,824 -9,695,647 0.04% 11,695,316
2021-02-04 2021-02-02 110.575 9,801,471 -6,066 3.48% 1,083,797,810
2021-02-03 2021-02-01 111.217 9,807,537 -1,189 3.48% 1,090,763,626
2021-02-02 2021-01-29 110.050 9,808,726 -5,936 3.48% 1,079,448,897
2021-02-01 2021-01-28 111.917 9,814,662 -6,861,604 3.48% 1,098,428,382
2021-01-29 2021-01-27 111.450 16,676,266 +5,141 5.91% 1,858,574,509
2021-01-28 2021-01-26 110.633 16,671,125 -9,360 5.91% 1,844,382,684
2021-01-27 2021-01-25 110.867 16,680,485 -5,342 5.92% 1,849,311,500
2021-01-26 2021-01-22 111.975 16,685,827 -593 5.92% 1,868,402,787
2021-01-25 2021-01-21 110.867 16,686,420 -2,374 5.92% 1,849,969,494
2021-01-21 2021-01-19 109.233 16,688,794 +14,455,639 5.92% 1,822,966,105
2021-01-20 2021-01-18 109.233 2,233,155 +3,691 0.79% 243,934,096
2021-01-19 2021-01-15 111.625 2,229,464 +857 0.79% 248,864,660
2021-01-13 2021-01-11 114.718 2,228,607 -1,187 0.79% 255,661,186
2021-01-08 2021-01-06 112.092 2,229,794 +1,121 0.79% 249,942,381
2021-01-06 2021-01-04 110.750 2,228,673 -330 0.79% 246,825,687
2021-01-05 2020-12-31 107.657 2,229,003 -1,517 0.79% 239,968,822
2021-01-04 2020-12-29 106.432 2,230,520 -593 0.79% 237,398,927
2020-12-30 2020-12-28 114.893 2,231,113 -593 0.79% 256,339,232
2020-12-29 2020-12-24 114.368 2,231,706 -1,186 0.79% 255,235,364
2020-12-28 2020-12-22 111.450 2,232,892 -592 0.79% 248,856,438
2020-12-23 2020-12-21 110.633 2,233,484 -593 0.79% 247,097,854
2020-12-22 2020-12-18 109.583 2,234,077 -1,187 0.79% 244,816,971
2020-12-21 2020-12-17 112.326 2,235,264 +2,193,031 0.79% 251,077,244
2020-12-18 2020-12-16 115.418 42,233 -593 0.01% 4,874,454
2020-12-17 2020-12-15 115.301 42,826 -171,113 0.02% 4,937,900
2020-12-16 2020-12-14 115.476 213,939 -17,083,703 0.08% 24,704,926
2020-12-11 2020-12-09 114.368 17,297,642 -593 6.13% 1,978,293,715
2020-11-18 2020-11-16 114.368 17,298,235 +5,730 6.14% 1,978,361,535
2020-11-17 2020-11-13 114.368 17,292,505 +5,730 6.13% 1,977,706,207
2020-11-16 2020-11-12 114.309 17,286,775 -26,564 6.13% 1,976,042,180
2020-11-11 2020-11-09 117.187 17,313,339 +261,268 6.14% 2,028,890,497
2020-10-30 2020-10-28 112.625 17,052,071 +17,014,102 6.14% 1,920,484,193
2020-10-27 2020-10-22 112.506 37,969 -844 0.01% 4,271,748
2020-10-16 2020-10-14 113.158 38,813 -76,799 0.01% 4,391,997
2020-10-15 2020-10-12 114.935 115,612 -7,701,076 0.04% 13,287,893
2020-10-14 2020-10-09 113.513 7,816,688 +7,764,372 2.81% 887,298,547
2020-10-12 2020-10-08 113.513 52,316 +7,596 0.02% 5,938,565
2020-10-08 2020-10-06 113.336 44,720 -7,596 0.02% 5,068,369
2020-10-06 2020-09-30 116.120 52,316 +13,503 0.02% 6,074,941
2020-09-29 2020-09-25 111.973 38,813 -5,485,697 0.01% 4,346,008
2020-09-25 2020-09-23 113.750 5,524,510 +5,485,697 1.99% 628,414,910
2020-09-02 2020-08-31 121.215 38,813 +85 0.01% 4,704,726
2020-08-17 2020-08-13 126.784 38,728 -75,956 0.01% 4,910,100
2020-08-14 2020-08-12 125.007 114,684 +6,752 0.04% 14,336,290
2020-08-06 2020-08-04 125.125 107,932 -407 0.04% 13,505,032
2020-06-09 2020-06-05 130.102 108,339 +844 0.04% 14,095,116
2020-06-08 2020-06-04 125.125 107,495 -6,294,205 0.04% 13,450,352
2020-06-03 2020-06-01 124.414 6,401,700 -2,532 2.31% 796,463,909
2020-06-02 2020-05-29 123.822 6,404,232 -1,688 2.31% 792,984,741
2020-05-27 2020-05-25 120.267 6,405,920 +928,349 2.31% 770,422,640
2020-05-25 2020-05-21 124.296 5,477,571 -17,723 1.97% 680,839,881
2020-05-13 2020-05-11 126.547 5,495,294 -844 1.98% 695,414,383
2020-05-12 2020-05-08 126.784 5,496,138 +844 1.98% 696,823,663
2020-05-05 2020-04-29 129.391 5,495,294 +601 1.98% 711,041,672
2020-04-27 2020-04-23 122.637 5,494,693 -6,751 1.98% 673,853,155
2020-04-24 2020-04-22 122.045 5,501,444 -11,816 1.98% 671,421,749
2020-04-23 2020-04-21 124.414 5,513,260 -13,503 1.99% 685,929,145
2020-03-27 2020-03-25 127.495 5,526,763 -645 1.99% 704,635,625
2020-03-26 2020-03-24 126.784 5,527,408 -11,562,809 1.99% 700,788,206
2020-03-25 2020-03-23 125.481 17,090,217 -646 6.15% 2,144,494,915
2020-03-16 2020-03-12 146.217 17,090,863 +748 6.15% 2,498,967,662
2020-03-06 2020-03-04 149.294 17,090,115 +135,314 6.15% 2,551,459,983
2020-03-04 2020-03-02 152.519 16,954,801 +2,435 6.15% 2,585,933,529
2020-03-03 2020-02-28 152.878 16,952,366 +15,790,289 6.15% 2,591,636,292
2020-03-02 2020-02-27 152.878 1,162,077 +8,236 0.42% 177,655,492
2020-01-22 2020-01-20 154.669 1,153,841 -504 0.42% 178,463,538
2020-01-21 2020-01-17 153.714 1,154,345 -618 0.42% 177,438,532
2020-01-17 2020-01-15 154.191 1,154,963 -1,958 0.42% 178,085,302
2020-01-08 2020-01-06 155.386 1,156,921 +837 0.42% 179,768,984
2020-01-07 2020-01-03 157.655 1,156,084 +915,605 0.42% 182,262,400
2020-01-06 2020-01-02 157.655 240,479 -16,714,358 0.09% 37,912,712
2019-12-18 2019-12-16 154.430 16,954,837 -1,675 6.15% 2,618,339,195
2019-12-05 2019-12-03 155.744 16,956,512 +838 6.15% 2,640,875,187
2019-12-04 2019-12-02 155.266 16,955,674 +837 6.15% 2,632,644,230
2019-12-03 2019-11-29 155.147 16,954,837 +837 6.15% 2,630,489,261
2019-11-29 2019-11-27 153.355 16,954,000 +837 6.15% 2,599,985,738
2019-11-28 2019-11-26 153.236 16,953,163 -5,023 6.15% 2,597,832,569
2019-11-27 2019-11-25 152.878 16,958,186 +837 6.16% 2,592,526,039
2019-11-26 2019-11-22 151.803 16,957,349 -837 6.15% 2,574,170,282
2019-11-25 2019-11-21 151.803 16,958,186 +837 6.16% 2,574,297,341
2019-11-21 2019-11-19 157.956 16,957,349 +391,323 6.15% 2,678,513,667
2019-11-19 2019-11-15 158.934 16,566,026 +818 6.15% 2,632,904,371
2019-11-15 2019-11-13 158.567 16,565,208 +1,636 6.15% 2,626,698,729
2019-11-13 2019-11-11 158.445 16,563,572 +1,636 6.15% 2,624,414,303
2019-11-11 2019-11-07 157.589 16,561,936 +16,477,935 6.15% 2,609,981,409
2019-10-25 2019-10-23 153.799 84,001 -4,090 0.03% 12,919,285
2019-10-08 2019-10-03 152.821 88,091 -1,636 0.03% 13,462,166
2019-10-04 2019-10-02 154.044 89,727 +818 0.03% 13,821,879
2019-10-02 2019-09-27 152.821 88,909 +2,454 0.03% 13,587,174
2019-09-27 2019-09-25 151.721 86,455 +818 0.03% 13,117,023
2019-09-25 2019-09-23 150.009 85,637 -4,090 0.03% 12,846,340
2019-09-24 2019-09-20 152.088 89,727 +4,090 0.03% 13,646,363
2019-09-23 2019-09-19 150.376 85,637 -3,190 0.03% 12,877,749
2019-09-20 2019-09-18 150.743 88,827 -818 0.03% 13,390,027
2019-09-19 2019-09-17 152.821 89,645 +818 0.03% 13,699,650
2019-09-18 2019-09-16 155.022 88,827 +818 0.03% 13,770,117
2019-09-11 2019-09-09 152.210 88,009 -746 0.03% 13,395,836
2019-09-10 2019-09-06 152.454 88,755 +736 0.03% 13,531,087
2019-09-09 2019-09-05 151.599 88,019 +1,636 0.03% 13,343,554
2019-09-04 2019-09-02 151.232 86,383 -237,859 0.03% 13,063,856
2019-09-03 2019-08-30 151.843 324,242 +7,362 0.12% 49,233,902
2019-08-30 2019-08-28 148.542 316,880 -13,911,689 0.12% 47,070,033
2019-08-29 2019-08-27 144.752 14,228,569 +6,544 5.29% 2,059,616,304
2019-08-27 2019-08-23 141.940 14,222,025 -818 5.28% 2,018,678,009
2019-08-26 2019-08-22 141.818 14,222,843 +818 5.28% 2,017,055,275
2019-08-22 2019-08-20 141.207 14,222,025 -198 5.28% 2,008,245,565
2019-08-21 2019-08-19 141.818 14,222,223 +99 5.28% 2,016,967,348
2019-08-20 2019-08-16 142.552 14,222,124 -82 5.28% 2,027,385,825
2019-08-19 2019-08-15 140.473 14,222,206 +818 5.28% 1,997,838,546
2019-08-16 2019-08-14 141.573 14,221,388 +288,842 5.28% 2,013,371,604
2019-08-15 2019-08-13 143.652 13,932,546 +7,362 5.18% 2,001,436,182
2019-08-14 2019-08-12 145.119 13,925,184 +818 5.17% 2,020,808,016
2019-08-13 2019-08-09 146.708 13,924,366 +13,702,385 5.17% 2,042,819,857
2019-08-12 2019-08-08 147.320 221,981 -12,110,485 0.08% 32,702,145
2019-08-09 2019-08-07 147.809 12,332,466 -1,789,021 4.58% 1,822,844,500
2019-08-08 2019-08-06 147.931 14,121,487 +403,868 5.25% 2,089,003,634
2019-08-06 2019-08-02 150.376 13,717,619 +1,032,481 5.10% 2,062,800,568
2019-08-05 2019-08-01 150.865 12,685,138 +403,503 4.71% 1,913,743,596
2019-08-02 2019-07-31 150.987 12,281,635 -444,310 4.56% 1,854,370,623
2019-08-01 2019-07-30 152.577 12,725,945 +444,310 4.73% 1,941,681,630
2019-07-24 2019-07-22 150.987 12,281,635 +57,453 4.56% 1,854,370,623
2019-07-19 2019-07-17 150.131 12,224,182 +34,699 4.54% 1,835,234,516
2019-07-12 2019-07-10 147.197 12,189,483 -737 4.53% 1,794,259,141
2019-07-09 2019-07-05 148.542 12,190,220 +11,648 4.53% 1,810,761,349
2019-07-08 2019-07-04 148.542 12,178,572 +23,295 4.52% 1,809,031,131
2019-07-05 2019-07-03 148.420 12,155,277 +1,636 4.52% 1,804,084,775
2019-07-03 2019-06-28 149.153 12,153,641 -736 4.52% 1,812,757,159
2019-06-28 2019-06-26 146.097 12,154,377 +46,063 4.52% 1,775,718,023
2019-06-27 2019-06-25 146.097 12,108,314 +736 4.50% 1,768,988,357
2019-06-24 2019-06-20 145.486 12,107,578 -1,554 4.50% 1,761,479,655
2019-06-20 2019-06-18 145.852 12,109,132 +1,554 4.50% 1,766,147,015
2019-06-06 2019-06-04 145.486 12,107,578 -3,190 4.50% 1,761,479,655
2019-06-05 2019-06-03 146.342 12,110,768 +794,430 4.50% 1,772,308,129
2019-06-04 2019-05-31 146.708 11,316,338 +3,190 4.20% 1,660,200,541
2019-05-27 2019-05-23 142.307 11,313,148 +6,175,521 4.20% 1,609,940,566
2019-05-20 2019-05-16 141.573 5,137,627 -20 1.91% 727,351,811
2019-05-17 2019-05-15 141.451 5,137,647 +20 1.91% 726,726,530
2019-05-06 2019-05-02 144.263 5,137,627 -5,644 1.91% 741,170,239
2019-05-02 2019-04-29 138.150 5,143,271 +5,644 1.91% 710,544,441
2019-04-29 2019-04-25 136.805 5,137,627 -6,462 1.91% 702,855,506
2019-04-26 2019-04-24 135.583 5,144,089 +3,190 1.91% 697,450,539
2019-04-24 2019-04-18 135.705 5,140,899 +285 1.91% 697,646,540
2019-04-16 2019-04-12 135.827 5,140,614 +3,199,741 1.91% 698,236,340
2019-04-11 2019-04-09 136.316 1,940,873 +308,367 0.72% 264,572,914
2019-04-09 2019-04-04 137.539 1,632,506 -4,910,152 0.61% 224,533,271
2019-04-04 2019-04-02 138.150 6,542,658 +1,460,493 2.43% 903,870,177
2019-04-03 2019-04-01 137.539 5,082,165 +196,377 1.89% 698,995,980
2019-04-02 2019-03-29 139.128 4,885,788 +437,822 1.82% 679,751,657
2019-04-01 2019-03-28 135.216 4,447,966 -24,757 1.65% 601,436,776
2019-03-29 2019-03-27 133.994 4,472,723 -6,375,918 1.66% 599,316,109
2019-03-28 2019-03-26 132.160 10,848,641 -400,796 4.03% 1,433,753,286
2019-03-26 2019-03-22 130.937 11,249,437 -818 4.18% 1,472,969,157
2019-03-25 2019-03-21 131.793 11,250,255 -5,316,673 4.18% 1,482,704,213
2019-03-21 2019-03-19 131.671 16,566,928 +818 6.16% 2,181,378,772
2019-03-20 2019-03-18 131.182 16,566,110 -57,174 6.16% 2,173,169,781
2019-03-18 2019-03-14 130.204 16,623,284 +57,174 6.18% 2,164,411,471
2019-03-13 2019-03-11 131.068 16,566,110 +158,689 6.16% 2,171,278,841
2019-03-12 2019-03-08 130.944 16,407,421 +810 6.15% 2,148,454,934
2019-03-08 2019-03-06 132.672 16,406,611 +5,950,641 6.15% 2,176,696,545
2019-03-06 2019-03-04 132.672 10,455,970 +259,286 3.92% 1,387,213,592
2019-03-04 2019-02-28 137.238 10,196,684 -4,862 3.82% 1,399,375,578
2019-03-01 2019-02-27 130.697 10,201,546 +1,943,026 3.83% 1,333,314,171
2019-02-28 2019-02-26 130.697 8,258,520 +811 3.10% 1,079,365,985
2019-02-21 2019-02-19 126.131 8,257,709 -6,402 3.10% 1,041,552,133
2019-02-19 2019-02-15 124.897 8,264,111 +6,483 3.10% 1,032,160,410
2019-02-18 2019-02-14 125.884 8,257,628 -2,431 3.10% 1,039,503,674
2019-02-15 2019-02-13 124.650 8,260,059 -3,920,992 3.10% 1,029,615,486
2019-02-14 2019-02-12 123.354 12,181,051 -810 4.57% 1,502,581,725
2019-02-13 2019-02-11 123.169 12,181,861 -811 4.57% 1,500,426,492
2019-02-12 2019-02-08 123.539 12,182,672 +259,122 4.57% 1,505,036,983
2019-02-11 2019-02-04 123.539 11,923,550 +3,660,980 4.47% 1,473,025,270
2019-02-08 2019-01-31 124.280 8,262,570 -810 3.10% 1,026,869,288
2019-02-01 2019-01-30 121.441 8,263,380 +8,170,213 3.10% 1,003,513,838
2019-01-31 2019-01-29 120.330 93,167 -882,144 0.03% 11,210,817
2019-01-30 2019-01-28 120.454 975,311 +429,889 0.37% 117,479,877
2019-01-29 2019-01-25 120.577 545,422 -810 0.20% 65,765,444
2019-01-28 2019-01-24 120.454 546,232 -12,964,311 0.20% 65,795,698
2019-01-25 2019-01-23 120.207 13,510,543 +810 5.07% 1,624,060,873
2019-01-23 2019-01-21 120.022 13,509,733 +13,369,446 5.07% 1,621,462,535
2019-01-21 2019-01-17 120.577 140,287 -491,325 0.05% 16,915,410
2019-01-18 2019-01-16 119.837 631,612 -4,052,666 0.24% 75,690,286
2019-01-17 2019-01-15 119.775 4,684,278 +1,621,349 1.76% 561,059,272
2019-01-16 2019-01-14 119.466 3,062,929 +2,431,619 1.15% 365,917,205
2019-01-15 2019-01-11 119.590 631,310 +1 0.24% 75,498,268
2019-01-14 2019-01-10 119.220 631,309 -811 0.24% 75,264,408
2019-01-11 2019-01-09 119.343 632,120 -15,784,049 0.24% 75,439,109
2019-01-08 2019-01-04 119.713 16,416,169 +810 6.16% 1,965,233,195
2019-01-03 2018-12-31 122.799 16,415,359 -810 6.16% 2,015,784,068
2019-01-02 2018-12-27 118.911 16,416,169 -810 6.16% 1,952,064,107
2018-12-28 2018-12-24 119.220 16,416,979 +1,620 6.16% 1,957,225,709
2018-12-21 2018-12-19 120.515 16,415,359 +811 6.16% 1,978,304,666
2018-12-20 2018-12-18 120.947 16,414,548 +810 6.16% 1,985,297,276
2018-12-18 2018-12-14 121.688 16,413,738 +1,620 6.16% 1,997,353,590
2018-12-17 2018-12-13 128.712 16,412,118 +811 6.16% 2,112,441,596
2018-12-14 2018-12-12 128.585 16,411,307 +485,715 6.16% 2,110,249,921
2018-12-12 2018-12-10 127.695 15,925,592 -787 6.16% 2,033,615,603
2018-12-11 2018-12-07 128.458 15,926,379 -786 6.16% 2,045,869,781
2018-12-10 2018-12-06 128.458 15,927,165 +786 6.16% 2,045,970,749
2018-12-07 2018-12-05 128.458 15,926,379 +3,149,697 6.16% 2,045,869,781
2018-12-06 2018-12-04 128.839 12,776,682 +9,549,313 4.94% 1,646,141,252
2018-12-05 2018-12-03 129.730 3,227,369 -5,425 1.25% 418,685,926
2018-12-04 2018-11-30 129.475 3,232,794 -37,190 1.25% 418,567,377
2018-12-03 2018-11-29 129.221 3,269,984 +34,045 1.26% 422,550,775
2018-11-30 2018-11-28 129.094 3,235,939 +5,425 1.25% 417,739,878
2018-11-29 2018-11-27 128.712 3,230,514 +1,572 1.25% 415,806,915
2018-11-27 2018-11-23 127.949 3,228,942 -900,567 1.25% 413,140,520
2018-11-26 2018-11-22 128.458 4,129,509 -11,793,744 1.60% 530,468,205
2018-11-23 2018-11-21 128.839 15,923,253 +787 6.15% 2,051,543,870
2018-11-22 2018-11-20 128.967 15,922,466 +786 6.15% 2,053,467,589
2018-11-21 2018-11-19 129.857 15,921,680 +1,572 6.15% 2,067,541,333
2018-11-20 2018-11-16 130.111 15,920,108 +453 6.15% 2,071,386,830
2018-11-19 2018-11-15 129.984 15,919,655 -787 6.15% 2,069,303,131
2018-11-16 2018-11-14 129.730 15,920,442 -1,805 6.15% 2,065,355,712
2018-11-13 2018-11-09 126.614 15,922,247 -921 6.15% 2,015,975,215
2018-11-12 2018-11-08 125.978 15,923,168 -1,321 6.15% 2,005,965,800
2018-11-09 2018-11-07 125.342 15,924,489 -3,332 6.16% 1,996,005,351
2018-11-08 2018-11-06 123.180 15,927,821 -36,938 6.16% 1,961,984,440
2018-11-07 2018-11-05 124.134 15,964,759 -22,618 6.17% 1,981,763,165
2018-11-06 2018-11-02 127.695 15,987,377 -341,301 6.18% 2,041,505,228
2018-11-05 2018-11-01 167.250 16,328,678 +14,939 6.31% 2,730,966,325
2018-11-02 2018-10-31 167.886 16,313,739 +7,862 6.31% 2,738,842,185
2018-11-01 2018-10-30 165.596 16,305,877 +17,280 6.30% 2,700,192,419
2018-10-31 2018-10-29 165.469 16,288,597 +42,277 6.30% 2,695,259,232
2018-10-30 2018-10-26 165.088 16,246,320 +48,326 6.28% 2,682,064,779
2018-10-29 2018-10-25 167.250 16,197,994 +31,269 6.26% 2,709,109,467
2018-10-26 2018-10-24 167.250 16,166,725 +3,690 6.25% 2,703,879,737
2018-10-25 2018-10-23 167.886 16,163,035 -3,658 6.25% 2,713,541,150
2018-10-24 2018-10-22 168.522 16,166,693 -6,290 6.25% 2,724,436,167
2018-10-23 2018-10-19 168.522 16,172,983 -49,865 6.25% 2,725,496,167
2018-10-22 2018-10-18 169.285 16,222,848 -786 6.27% 2,746,279,417
2018-10-19 2018-10-16 168.013 16,223,634 +4,606,071 6.27% 2,725,778,271
2018-10-18 2018-10-15 166.741 11,617,563 +10,779,481 4.49% 1,937,123,436
2018-10-16 2018-10-12 166.868 838,082 +313,416 0.32% 139,849,177
2018-10-15 2018-10-11 165.723 524,666 -31,450 0.20% 86,949,463
2018-10-12 2018-10-10 166.614 556,116 -14,939 0.21% 92,656,577
2018-10-11 2018-10-09 165.342 571,055 +70,090 0.22% 94,419,318
2018-10-10 2018-10-08 165.088 500,965 -340,839 0.19% 82,703,073
2018-10-09 2018-10-05 164.070 841,804 +1,573 0.33% 138,114,814
2018-10-08 2018-10-04 164.833 840,231 -11,217 0.32% 138,497,926
2018-10-05 2018-10-03 164.324 851,448 -11,007 0.33% 139,913,690
2018-10-04 2018-10-02 164.324 862,455 +69,755 0.33% 141,722,409
2018-10-02 2018-09-27 165.342 792,700 -15,493,048 0.31% 131,066,523
2018-09-28 2018-09-26 164.070 16,285,748 +8,649 6.29% 2,672,003,287
2018-09-26 2018-09-21 166.359 16,277,099 +786 6.29% 2,707,848,211
2018-09-20 2018-09-18 165.723 16,276,313 +5,271,225 6.29% 2,697,366,851
2018-09-19 2018-09-17 165.596 11,005,088 +9,487,535 4.25% 1,822,401,530
2018-09-18 2018-09-14 166.105 1,517,553 +1,070,017 0.59% 252,073,164
2018-09-10 2018-09-06 165.723 447,536 +4,717 0.17% 74,167,213
2018-09-07 2018-09-05 165.723 442,819 +7,076 0.17% 73,385,495
2018-09-06 2018-09-04 165.978 435,743 +10,222 0.17% 72,323,677
2018-09-05 2018-09-03 165.851 425,521 +3,145 0.16% 70,572,931
2018-09-03 2018-08-30 165.978 422,376 -787 0.16% 70,105,051
2018-08-31 2018-08-29 165.978 423,163 -786 0.16% 70,235,676
2018-08-30 2018-08-28 166.105 423,949 -786 0.16% 70,420,055
2018-08-28 2018-08-24 165.342 424,735 +22,015 0.16% 70,226,491
2018-08-27 2018-08-23 165.851 402,720 +3,145 0.16% 66,791,371
2018-08-24 2018-08-22 165.851 399,575 -683,251 0.15% 66,269,771
2018-08-23 2018-08-21 165.596 1,082,826 +707,625 0.42% 179,311,947
2018-08-22 2018-08-20 165.596 375,201 -77,322 0.15% 62,131,886
2018-08-21 2018-08-17 165.342 452,523 -1,280 0.17% 74,821,012
2018-08-20 2018-08-16 165.088 453,803 -497,719 0.18% 74,917,215
2018-08-17 2018-08-15 165.342 951,522 -456,811 0.37% 157,326,454
2018-08-15 2018-08-13 164.324 1,408,333 -135,526 0.54% 231,423,489
2018-08-14 2018-08-10 165.342 1,543,859 +55,328 0.60% 255,264,578
2018-08-13 2018-08-09 164.452 1,488,531 +473,322 0.58% 244,791,298
2018-08-10 2018-08-08 164.197 1,015,209 +275,188 0.39% 166,694,499
2018-08-08 2018-08-06 164.070 740,021 -787 0.29% 121,415,273
2018-08-07 2018-08-03 164.324 740,808 +20,443 0.29% 121,732,837
2018-07-30 2018-07-26 163.434 720,365 +786 0.28% 117,732,211
2018-07-27 2018-07-25 164.070 719,579 -2,415 0.28% 118,061,354
2018-07-25 2018-07-23 162.544 721,994 +198,921 0.28% 117,355,652
2018-07-24 2018-07-20 161.526 523,073 -187,223 0.20% 84,490,055
2018-07-23 2018-07-19 161.908 710,296 +1,821 0.27% 115,002,516
2018-07-20 2018-07-18 161.654 708,475 -78,108 0.27% 114,527,465
2018-07-19 2018-07-17 161.654 786,583 +555,583 0.30% 127,153,897
2018-07-18 2018-07-16 161.781 231,000 +19,312 0.09% 37,371,339
2018-07-17 2018-07-13 161.908 211,688 +12,970 0.08% 34,273,954
2018-07-16 2018-07-12 162.162 198,718 -403,379 0.08% 32,224,557
2018-07-13 2018-07-11 162.162 602,097 +92,896 0.23% 97,637,402
2018-07-12 2018-07-10 161.781 509,201 +395,732 0.20% 82,378,888
2018-07-11 2018-07-09 161.526 113,469 +9,933 0.04% 18,328,230
2018-07-10 2018-07-06 161.654 103,536 +8,878 0.04% 16,736,957
2018-07-09 2018-07-05 161.654 94,658 +69,892 0.04% 15,301,797
2018-07-06 2018-07-04 161.781 24,766 +14,152 0.01% 4,006,661
2018-07-05 2018-07-03 161.781 10,614 +1,573 0.00% 1,717,140
2018-07-03 2018-06-28 145.755 9,041 -2,359 0.00% 1,317,773
2018-06-29 2018-06-27 143.212 11,400 +3,145 0.00% 1,632,611
2018-06-28 2018-06-26 144.229 8,255 -2,204,176 0.00% 1,190,610
2018-06-27 2018-06-25 148.553 2,212,431 +2,204,176 0.86% 328,664,007
2018-06-26 2018-06-22 148.553 8,255 +786 0.00% 1,226,308
2018-06-22 2018-06-20 150.080 7,469 -786 0.00% 1,120,944
2018-06-20 2018-06-15 154.277 8,255 -786 0.00% 1,273,554
2018-06-08 2018-06-06 146.010 9,041 +786 0.00% 1,320,073
2018-06-07 2018-06-05 145.628 8,255 +786 0.00% 1,202,160
2018-06-01 2018-05-30 139.905 7,469 +787 0.00% 1,044,948
2018-05-29 2018-05-25 136.216 6,682 -952,306 0.00% 910,197
2018-05-28 2018-05-24 136.725 958,988 +952,306 0.37% 131,117,664
2018-05-16 2018-05-14 135.072 6,682 -1,179,375 0.00% 902,549
2018-05-09 2018-05-07 135.580 1,186,057 -486,688 0.46% 160,806,031
2018-05-04 2018-05-02 132.655 1,672,745 +1,179,374 0.65% 221,898,117
2018-04-30 2018-04-26 132.274 493,371 -423,788 0.19% 65,259,918
2018-04-20 2018-04-18 131.129 917,159 +86,487 0.35% 120,265,999
2018-04-18 2018-04-16 131.638 830,672 +393,125 0.32% 109,347,659
2018-04-17 2018-04-13 131.638 437,547 +88,536 0.17% 57,597,632
2018-04-16 2018-04-12 133.037 349,011 +786 0.13% 46,431,249
2018-04-13 2018-04-11 133.164 348,225 +326,293 0.13% 46,370,972
2018-03-23 2018-03-21 132.909 21,932 -879,813 0.01% 2,914,970
2018-03-21 2018-03-19 133.418 901,745 -14,938,742 0.35% 120,309,189
2018-03-14 2018-03-12 138.020 15,840,487 +148,597 6.12% 2,186,300,467
2018-03-12 2018-03-08 138.662 15,691,890 +4,693,940 6.12% 2,175,864,589
2018-03-09 2018-03-07 136.222 10,997,950 +5,515,955 4.29% 1,498,166,144
2018-03-08 2018-03-06 137.506 5,481,995 +3,210,039 2.14% 753,808,378
2018-03-07 2018-03-05 137.891 2,271,956 +2,258,734 0.89% 313,283,161
2018-03-01 2018-02-27 141.486 13,222 -623,878 0.01% 1,870,732
2018-02-20 2018-02-13 134.810 637,100 +623,099 0.25% 85,887,460
2018-01-24 2018-01-22 152.785 14,001 -4,673 0.01% 2,139,138
2018-01-23 2018-01-19 140.074 18,674 -779 0.01% 2,615,742
2018-01-22 2018-01-18 139.817 19,453 -779 0.01% 2,719,865
2018-01-12 2018-01-10 133.269 20,232 -311,550 0.01% 2,696,305
2018-01-11 2018-01-09 134.810 331,782 +312,329 0.13% 44,727,536
2018-01-08 2018-01-04 131.472 19,453 +779 0.01% 2,557,522
2018-01-05 2018-01-03 130.958 18,674 -779 0.01% 2,445,515
2018-01-04 2018-01-02 130.830 19,453 +779 0.01% 2,545,034
2018-01-03 2017-12-29 128.904 18,674 -779 0.01% 2,407,154
2017-12-29 2017-12-27 128.776 19,453 +779 0.01% 2,505,073
2017-12-28 2017-12-22 127.813 18,674 -779 0.01% 2,386,775
2017-12-22 2017-12-20 129.032 19,453 -8,121,500 0.01% 2,510,068
2017-12-21 2017-12-19 127.877 8,140,953 -1,847,489 3.18% 1,041,040,055
2017-12-20 2017-12-18 129.161 9,988,442 +9,572,572 3.90% 1,290,115,481
2017-12-19 2017-12-15 130.316 415,870 +395,638 0.16% 54,194,659
2017-12-18 2017-12-14 132.884 20,232 -779 0.01% 2,688,512
2017-12-13 2017-12-11 135.324 21,011 -575,714 0.01% 2,843,284
2017-12-12 2017-12-08 135.580 596,725 +575,714 0.23% 80,904,188
2017-12-11 2017-12-07 135.837 21,011 -715 0.01% 2,854,074
2017-12-08 2017-12-06 135.837 21,726 -779 0.01% 2,951,198
2017-12-05 2017-12-01 138.405 22,505 -1,791,410 0.01% 3,114,803
2017-12-04 2017-11-30 136.094 1,813,915 +1,792,968 0.71% 246,862,800
2017-12-01 2017-11-29 138.662 20,947 -779 0.01% 2,904,547
2017-11-30 2017-11-28 139.304 21,726 -779 0.01% 3,026,512
2017-11-27 2017-11-23 138.405 22,505 +2,337 0.01% 3,114,803
2017-11-24 2017-11-22 143.284 20,168 -684,630 0.01% 2,889,747
2017-11-23 2017-11-21 149.575 704,798 -14,991,765 0.28% 105,420,104
2017-11-21 2017-11-17 161.483 15,696,563 +13,110,784 6.12% 2,534,734,035
2017-11-20 2017-11-16 161.615 2,585,779 +68,841 1.01% 417,900,641
2017-11-17 2017-11-15 158.851 2,516,938 -760 1.01% 399,818,655
2017-11-16 2017-11-14 160.167 2,517,698 +2,380,093 1.01% 403,252,881
2017-11-15 2017-11-13 161.615 137,605 -759 0.06% 22,239,030
2017-11-13 2017-11-09 163.721 138,364 -380,675 0.06% 22,653,054
2017-11-10 2017-11-08 165.826 519,039 +507,262 0.21% 86,070,396
2017-11-09 2017-11-07 167.143 11,777 -148,926 0.00% 1,968,438
2017-11-08 2017-11-06 166.748 160,703 -15,152,541 0.06% 26,796,857
2017-11-07 2017-11-03 168.590 15,313,244 -759 6.12% 2,581,663,285
2017-11-06 2017-11-02 165.563 15,314,003 -760 6.13% 2,535,435,899
2017-11-02 2017-10-31 162.405 15,314,763 +15,299,571 6.13% 2,487,188,530
2017-11-01 2017-10-30 162.799 15,192 +1,520 0.01% 2,473,249
2017-10-31 2017-10-27 163.984 13,672 +759 0.01% 2,241,988
2017-10-30 2017-10-26 163.589 12,913 +760 0.01% 2,112,426
2017-10-27 2017-10-25 163.194 12,153 +1,520 0.00% 1,983,300
2017-10-26 2017-10-24 162.010 10,633 +2,279 0.00% 1,722,650
2017-10-25 2017-10-23 165.037 8,354 +760 0.00% 1,378,717
2017-10-24 2017-10-20 166.879 7,594 -760 0.00% 1,267,282
2017-10-23 2017-10-19 165.826 8,354 +760 0.00% 1,385,314
2017-10-20 2017-10-18 169.511 7,594 -1,519 0.00% 1,287,270
2017-10-19 2017-10-17 168.853 9,113 -760 0.00% 1,538,761
2017-10-16 2017-10-12 171.354 9,873 +760 0.00% 1,691,778
2017-10-12 2017-10-10 171.091 9,113 +759 0.00% 1,559,150
2017-10-11 2017-10-09 167.011 8,354 +1,520 0.00% 1,395,209
2017-10-09 2017-10-04 155.429 6,834 -439,068 0.00% 1,062,205
2017-10-04 2017-09-29 154.508 445,902 +182,625 0.18% 68,895,488
2017-10-03 2017-09-28 157.009 263,277 -189,957 0.11% 41,336,779
2017-09-29 2017-09-27 159.378 453,234 -259,862 0.18% 72,235,368
2017-09-22 2017-09-20 138.584 713,096 -259,862 0.29% 98,823,365
2017-09-21 2017-09-19 138.715 972,958 +257,240 0.39% 134,964,009
2017-09-20 2017-09-18 140.031 715,718 -760 0.29% 100,222,870
2017-09-19 2017-09-15 140.558 716,478 -236,687 0.29% 100,706,471
2017-09-18 2017-09-14 138.320 953,165 +211,281 0.38% 131,842,087
2017-09-14 2017-09-12 133.846 741,884 -533,062 0.30% 99,297,937
2017-09-12 2017-09-08 133.977 1,274,946 -802,913 0.51% 170,813,753
2017-09-11 2017-09-07 133.188 2,077,859 +802,913 0.83% 276,745,044
2017-09-08 2017-09-06 131.740 1,274,946 +1,262,869 0.51% 167,961,264
2017-09-01 2017-08-30 132.924 12,077 +1,520 0.00% 1,605,328
2017-08-30 2017-08-28 129.108 10,557 +760 0.00% 1,362,990
2017-08-11 2017-08-09 126.212 9,797 -1,520 0.00% 1,236,502
2017-07-31 2017-07-27 119.698 11,317 +5,619 0.00% 1,354,619
2017-07-25 2017-07-21 118.711 5,698 -531,881 0.00% 676,413
2017-07-10 2017-07-06 117.526 537,579 -1,395,049 0.22% 63,179,622
2017-07-07 2017-07-05 117.526 1,932,628 +821,377 0.77% 227,134,441
2017-07-06 2017-07-04 117.789 1,111,251 +550,877 0.44% 130,893,616
2017-07-05 2017-07-03 117.921 560,374 -2,285,570 0.22% 66,079,881
2017-07-04 2017-06-30 117.789 2,845,944 -9,118 1.14% 335,222,107
2017-06-28 2017-06-26 117.329 2,855,062 -3,382,766 1.14% 334,980,987
2017-06-26 2017-06-22 117.131 6,237,828 +5,698,729 2.49% 730,645,423
2017-05-02 2017-04-27 117.197 539,099 -1,520 0.22% 63,180,887
2017-04-18 2017-04-12 118.316 540,619 +760 0.22% 63,963,801
2017-04-06 2017-04-03 118.776 539,859 +531,882 0.22% 64,122,556
2017-03-31 2017-03-29 118.447 7,977 -2,666,588 0.00% 944,855
2017-03-28 2017-03-24 119.435 2,674,565 -2,272,311 1.07% 319,435,410
2017-03-23 2017-03-21 118.711 4,946,876 +4,938,899 1.98% 587,247,029
2017-03-21 2017-03-17 119.106 7,977 -151,207 0.00% 950,105
2017-03-20 2017-03-16 118.974 159,184 -15,148,741 0.06% 18,938,741
2017-03-15 2017-03-13 121.083 15,307,925 +166,844 6.12% 1,853,533,431
2017-03-14 2017-03-10 121.083 15,141,081 +15,133,942 6.12% 1,833,331,416
2017-03-08 2017-03-06 120.551 7,139 -1,210,715 0.00% 860,614
2017-03-07 2017-03-03 121.083 1,217,854 +1,210,715 0.49% 147,461,730
2017-02-27 2017-02-23 122.414 7,139 +752 0.00% 873,912
2017-02-23 2017-02-21 123.079 6,387 -102,211 0.00% 786,106
2017-02-22 2017-02-20 122.813 108,598 -10,175,222 0.04% 13,337,248
2017-02-15 2017-02-13 118.688 10,283,820 -4,856,509 4.16% 1,220,568,131
2017-01-17 2017-01-13 114.031 15,140,329 -6,764 6.12% 1,726,469,219
2017-01-09 2017-01-05 113.765 15,147,093 +9,018 6.13% 1,723,209,626
2017-01-06 2017-01-04 113.765 15,138,075 -751 6.12% 1,722,183,693
2016-12-23 2016-12-21 114.696 15,138,826 -752 6.12% 1,736,369,580
2016-12-09 2016-12-07 115.229 15,139,578 +752 6.12% 1,744,513,631
2016-11-30 2016-11-28 114.830 15,138,826 -752 6.12% 1,738,383,929
2016-11-29 2016-11-25 114.696 15,139,578 -751 6.12% 1,736,455,831
2016-11-25 2016-11-23 121.810 15,140,329 +512,800 6.12% 1,844,245,163
2016-11-21 2016-11-17 119.400 14,627,529 -726 6.12% 1,746,528,064
2016-11-18 2016-11-16 119.194 14,628,255 -726 6.12% 1,743,592,924
2016-11-14 2016-11-10 119.538 14,628,981 +5,093,494 6.12% 1,748,716,083
2016-11-11 2016-11-09 118.436 9,535,487 +727 3.99% 1,129,345,519
2016-11-10 2016-11-08 119.607 9,534,760 +726 3.99% 1,140,420,701
2016-11-09 2016-11-07 119.744 9,534,034 +4,884,260 3.99% 1,141,646,859
2016-11-08 2016-11-04 120.089 4,649,774 +3,935,626 1.95% 558,385,115
2016-11-03 2016-11-01 120.295 714,148 +404,454 0.30% 85,908,599
2016-10-07 2016-10-05 120.846 309,694 -726 0.13% 37,425,311
2016-09-07 2016-09-05 119.813 310,420 -304,975 0.13% 37,192,421
2016-09-05 2016-09-01 119.676 615,395 -726 0.26% 73,647,709
2016-08-29 2016-08-25 121.053 616,121 -726 0.26% 74,583,093
2016-08-24 2016-08-22 122.292 616,847 +304,975 0.26% 75,435,527
2016-08-23 2016-08-19 122.568 311,872 -726 0.13% 38,225,387
2016-08-19 2016-08-17 122.568 312,598 +726 0.13% 38,314,371
2016-08-05 2016-08-03 122.981 311,872 +726 0.13% 38,354,237
2016-08-01 2016-07-28 121.879 311,146 -726 0.13% 37,922,154
2016-07-20 2016-07-18 118.298 311,872 -1,452 0.13% 36,893,941
2016-07-18 2016-07-14 117.197 313,324 -727 0.13% 36,720,512
2016-07-14 2016-07-12 116.095 314,051 -726 0.13% 36,459,714
2016-06-20 2016-06-16 113.409 314,777 -726 0.13% 35,698,675
2016-06-17 2016-06-15 114.855 315,503 -726 0.13% 36,237,235
2016-05-31 2016-05-27 115.337 316,229 -726 0.13% 36,473,044
2016-05-27 2016-05-25 115.406 316,955 -1,452 0.13% 36,578,604
2016-05-24 2016-05-20 114.993 318,407 +304,974 0.13% 36,614,625
2016-05-17 2016-05-13 114.029 13,433 -726 0.01% 1,531,753
2016-05-10 2016-05-06 117.059 14,159 -726 0.01% 1,657,437
2016-04-29 2016-04-27 117.541 14,885 -726 0.01% 1,749,596
2016-04-22 2016-04-20 116.233 15,611 -726 0.01% 1,814,507
2016-04-19 2016-04-15 115.475 16,337 +726 0.01% 1,886,518
2016-04-15 2016-04-13 115.406 15,611 -99,480 0.01% 1,801,608
2016-04-12 2016-04-08 114.305 115,091 +726 0.05% 13,155,427
2016-04-08 2016-04-06 114.167 114,365 -1,452 0.05% 13,056,692
2016-04-05 2016-03-31 114.305 115,817 +726 0.05% 13,238,412
2016-03-30 2016-03-24 112.927 115,091 -726 0.05% 12,996,928
2016-03-24 2016-03-22 114.993 115,817 -726 0.05% 13,318,162
2016-03-22 2016-03-18 114.649 116,543 -3,631,377 0.05% 13,361,522
2016-03-17 2016-03-15 114.787 3,747,920 -10,891,953 1.57% 430,210,910
2016-03-14 2016-03-10 115.354 14,639,873 -726 6.13% 1,688,772,142
2016-03-11 2016-03-09 115.703 14,640,599 +176,925 6.13% 1,693,958,172
2016-03-10 2016-03-08 115.703 14,463,674 +14,443,947 6.13% 1,673,487,456
2016-03-03 2016-03-01 113.612 19,727 -39,454 0.01% 2,241,220
2016-03-02 2016-02-29 113.472 59,181 -3,946,171 0.03% 6,715,409
2016-02-22 2016-02-18 109.778 4,005,352 -1,610,463 1.70% 439,700,537
2016-02-19 2016-02-17 109.430 5,615,815 +718 2.38% 614,537,223
2016-02-17 2016-02-15 108.105 5,615,097 -2,908,158 2.38% 607,022,529
2016-02-16 2016-02-12 106.224 8,523,255 -5,941,136 3.61% 905,370,204
2016-02-12 2016-02-05 108.315 14,464,391 +14,346,387 6.13% 1,566,703,870
2016-02-11 2016-02-04 107.966 118,004 +97,560 0.05% 12,740,424
2016-01-26 2016-01-22 111.521 20,444 -14,347,104 0.01% 2,279,930
2016-01-25 2016-01-21 109.430 14,367,548 +14,347,104 6.09% 1,572,237,164
2016-01-22 2016-01-20 111.939 20,444 -1,435 0.01% 2,288,480
2016-01-15 2016-01-13 115.494 21,879 -2,152 0.01% 2,526,886
2016-01-11 2016-01-07 115.703 24,031 -717 0.01% 2,780,454
2016-01-07 2016-01-05 117.794 24,748 -717 0.01% 2,915,161
2015-12-22 2015-12-18 119.327 25,465 +717 0.01% 3,038,668
2015-12-17 2015-12-15 118.839 24,748 -143,471 0.01% 2,941,035
2015-12-02 2015-11-30 120.721 168,219 -14,301,911 0.07% 20,307,604
2015-11-27 2015-11-25 129.897 14,470,130 +478,615 6.13% 1,879,622,616
2015-11-24 2015-11-20 129.176 13,991,515 -6,936 6.13% 1,807,366,341
2015-11-13 2015-11-11 129.608 13,998,451 -694 6.13% 1,814,316,755
2015-10-28 2015-10-26 129.753 13,999,145 +13,966,892 6.13% 1,816,424,953
2015-10-09 2015-10-07 127.302 32,253 +694 0.01% 4,105,861
2015-10-08 2015-10-06 128.311 31,559 +693 0.01% 4,049,363
2015-09-14 2015-09-10 121.895 30,866 +694 0.01% 3,762,421
2015-08-27 2015-08-25 120.382 30,172 -694 0.01% 3,632,152
2015-08-26 2015-08-24 120.670 30,866 -693 0.01% 3,724,597
2015-08-13 2015-08-11 126.725 31,559 +693 0.01% 3,999,314
2015-07-30 2015-07-28 128.023 30,866 -693 0.01% 3,951,543
2015-07-23 2015-07-21 129.608 31,559 -694 0.01% 4,090,311
2015-07-22 2015-07-20 129.608 32,253 -694 0.01% 4,180,260
2015-07-21 2015-07-17 129.753 32,947 +694 0.01% 4,274,958
2015-07-17 2015-07-15 129.753 32,253 +694 0.01% 4,184,909
2015-07-09 2015-07-07 130.545 31,559 -694 0.01% 4,119,885
2015-07-08 2015-07-06 131.194 32,253 -694 0.01% 4,231,408
2015-07-02 2015-06-29 133.933 32,947 +1,388 0.01% 4,412,706
2015-06-30 2015-06-26 136.961 31,559 +693 0.01% 4,322,353
2015-06-23 2015-06-19 136.889 30,866 -693 0.01% 4,225,214
2015-05-21 2015-05-19 136.961 31,559 -694 0.01% 4,322,353
2015-05-19 2015-05-15 136.456 32,253 +694 0.01% 4,401,130
2015-05-12 2015-05-08 136.456 31,559 -694 0.01% 4,306,429
2015-05-08 2015-05-06 135.303 32,253 -2,775 0.01% 4,363,931
2015-04-30 2015-04-28 135.447 35,028 -13,966,891 0.02% 4,744,447
2015-04-29 2015-04-27 135.231 14,001,919 +13,966,891 6.13% 1,893,493,582
2015-04-27 2015-04-23 133.789 35,028 -2,080 0.02% 4,686,372
2015-04-24 2015-04-22 133.357 37,108 -2,081 0.02% 4,948,604
2015-04-23 2015-04-21 133.717 39,189 +5,549 0.02% 5,240,244
2015-04-22 2015-04-20 133.645 33,640 -694 0.01% 4,495,823
2015-04-17 2015-04-15 134.006 34,334 -1,387 0.02% 4,600,947
2015-04-16 2015-04-14 134.654 35,721 +693 0.02% 4,809,987
2015-04-09 2015-04-02 131.122 35,028 +694 0.02% 4,592,948
2015-03-20 2015-03-18 131.194 34,334 -138,032 0.02% 4,504,424
2015-03-19 2015-03-17 131.194 172,366 -13,830,247 0.08% 22,613,430
2015-03-17 2015-03-13 129.104 14,002,613 -693 6.14% 1,807,790,560
2015-03-13 2015-03-11 131.197 14,003,306 +13,964,891 6.14% 1,837,198,315
2015-03-12 2015-03-10 130.687 38,415 -1,372 0.02% 5,020,351
2015-03-11 2015-03-09 130.979 39,787 -157,778 0.02% 5,211,254
2015-03-06 2015-03-04 132.364 197,565 -686 0.09% 26,150,428
2015-02-26 2015-02-24 136.737 198,251 +686 0.09% 27,108,231
2015-02-16 2015-02-12 134.915 197,565 -686 0.09% 26,654,429
2015-02-11 2015-02-09 134.113 198,251 +1,372 0.09% 26,588,030
2015-02-03 2015-01-30 133.384 196,879 -5,488 0.09% 26,260,527
2015-01-30 2015-01-28 132.582 202,367 -25,381 0.09% 26,830,289
2015-01-29 2015-01-27 132.509 227,748 +1,372 0.10% 30,178,761
2015-01-28 2015-01-26 132.509 226,376 +33,613 0.10% 29,996,958
2015-01-14 2015-01-12 131.197 192,763 +2,058 0.09% 25,290,018
2015-01-13 2015-01-09 131.926 190,705 -686 0.08% 25,159,014
2015-01-07 2015-01-05 133.603 191,391 -3,430 0.08% 25,570,365
2015-01-05 2014-12-31 132.655 194,821 +6,174 0.09% 25,844,023
2014-12-29 2014-12-22 131.270 188,647 -686 0.08% 24,763,759
2014-12-23 2014-12-19 131.562 189,333 -686 0.08% 24,909,011
2014-12-18 2014-12-16 130.614 190,019 -2,269 0.08% 24,819,212
2014-12-12 2014-12-10 131.781 192,288 -41,845 0.09% 25,339,822
2014-12-08 2014-12-04 132.801 234,133 -4,730,580 0.10% 31,093,095
2014-12-05 2014-12-03 133.384 4,964,713 -3,212,542 2.20% 662,213,747
2014-12-04 2014-12-02 133.457 8,177,255 -5,487 3.62% 1,091,311,771
2014-12-03 2014-12-01 134.988 8,182,742 -5,814,517 3.63% 1,104,568,858
2014-11-28 2014-11-26 144.606 13,997,259 +13,677,937 6.20% 2,024,092,371
2014-11-25 2014-11-21 143.854 319,322 -3,323 0.15% 45,935,736
2014-11-24 2014-11-20 144.456 322,645 -13,213,503 0.15% 46,607,962
2014-11-21 2014-11-19 144.682 13,536,148 -1,329 6.19% 1,958,431,223
2014-11-20 2014-11-18 144.832 13,537,477 -2,392 6.19% 1,960,660,555
2014-11-14 2014-11-12 144.983 13,539,869 -665 6.19% 1,963,044,403
2014-11-10 2014-11-06 144.155 13,540,534 +399 6.19% 1,951,934,512
2014-10-22 2014-10-20 142.424 13,540,135 +13,346,800 6.19% 1,928,446,320
2014-10-16 2014-10-14 145.735 193,335 +2,658 0.09% 28,175,657
2014-10-09 2014-10-07 144.832 190,677 -1,994 0.09% 27,616,141
2014-10-07 2014-10-03 145.961 192,671 +1,329 0.09% 28,122,377
2014-09-22 2014-09-18 145.961 191,342 +1,330 0.09% 27,928,395
2014-09-16 2014-09-12 145.660 190,012 +1,993 0.09% 27,677,084
2014-09-12 2014-09-10 147.390 188,019 -37,880 0.09% 27,712,144
2014-09-11 2014-09-08 145.961 225,899 -3,755,445 0.10% 32,972,356
2014-09-08 2014-09-04 146.713 3,981,344 +3,781,363 1.82% 584,114,868
2014-09-05 2014-09-03 148.970 199,981 -664 0.09% 29,791,191
2014-08-25 2014-08-21 145.434 200,645 -1,211,499 0.09% 29,180,595
2014-08-21 2014-08-19 144.155 1,412,144 -596,120 0.65% 203,567,497
2014-08-20 2014-08-18 143.703 2,008,264 +1,811,255 0.92% 288,594,544
2014-08-18 2014-08-14 143.403 197,009 -844,659 0.09% 28,251,591
2014-08-15 2014-08-13 143.703 1,041,668 +664 0.48% 149,691,326
2014-08-14 2014-08-12 144.080 1,041,004 +825,985 0.48% 149,987,519
2014-08-13 2014-08-11 144.381 215,019 +665 0.10% 31,044,578
2014-08-11 2014-08-07 145.283 214,354 -17,279 0.10% 31,142,094
2014-08-08 2014-08-06 145.283 231,633 -1,689,983 0.11% 33,652,447
2014-08-07 2014-08-05 145.509 1,921,616 -4,652 0.88% 279,612,783
2014-08-06 2014-08-04 145.058 1,926,268 +1,706,465 0.88% 279,420,127
2014-08-05 2014-08-01 145.810 219,803 +4,651 0.10% 32,049,506
2014-07-14 2014-07-10 144.456 215,152 +1,330 0.10% 31,079,968
2014-07-08 2014-07-04 144.305 213,822 -665 0.10% 30,855,667
2014-05-30 2014-05-28 142.199 214,487 -65,127 0.10% 30,499,781
2014-05-29 2014-05-27 141.145 279,614 -6,605,755 0.13% 39,466,235
2014-05-28 2014-05-26 142.199 6,885,369 +665 3.15% 979,090,801
2014-05-27 2014-05-23 143.252 6,884,704 +6,672,708 3.15% 986,248,063
2014-05-15 2014-05-13 140.844 211,996 -664 0.10% 29,858,464
2014-05-05 2014-04-30 139.866 212,660 -665 0.10% 29,743,984
2014-04-28 2014-04-24 140.468 213,325 -664 0.10% 29,965,396
2014-04-25 2014-04-23 140.017 213,989 -665 0.10% 29,962,067
2014-04-24 2014-04-22 139.791 214,654 -664 0.10% 30,006,728
2014-04-23 2014-04-17 142.951 215,318 -2,857,621 0.10% 30,779,948
2014-04-22 2014-04-16 142.951 3,072,939 +2,858,285 1.41% 439,280,056
2014-04-16 2014-04-14 142.199 214,654 +665 0.10% 30,523,528
2014-04-15 2014-04-11 141.672 213,989 +1,329 0.10% 30,316,266
2014-04-14 2014-04-10 145.208 212,660 -2,658 0.10% 30,879,984
2014-04-10 2014-04-08 139.189 215,318 +664 0.10% 29,969,950
2014-04-07 2014-04-03 138.888 214,654 +665 0.10% 29,812,928
2014-04-04 2014-04-02 138.136 213,989 +664 0.10% 29,559,567
2014-04-02 2014-03-31 138.888 213,325 -33 0.10% 29,628,345
2014-04-01 2014-03-28 137.985 213,358 -664 0.10% 29,440,298
2014-03-20 2014-03-18 140.769 214,022 -41,203 0.10% 30,127,712
2014-03-19 2014-03-17 140.920 255,225 -4,081,745 0.12% 35,966,232
2014-03-18 2014-03-14 140.393 4,336,970 -665 1.98% 608,880,413
2014-03-17 2014-03-13 142.650 4,337,635 +1,329 1.98% 618,764,349
2014-03-13 2014-03-11 143.332 4,336,306 +45,670 1.98% 621,531,876
2014-03-11 2014-03-07 144.016 4,290,636 +4,072,982 1.98% 617,922,171
2014-03-06 2014-03-04 141.735 217,654 -1,315 0.10% 30,849,256
2014-03-05 2014-03-03 141.507 218,969 -1,315 0.10% 30,985,688
2014-03-04 2014-02-28 141.735 220,284 -657 0.10% 31,222,020
2014-02-25 2014-02-21 142.648 220,941 +657 0.10% 31,516,739
2014-02-21 2014-02-19 142.192 220,284 +1,315 0.10% 31,322,520
2014-02-20 2014-02-18 142.192 218,969 +658 0.10% 31,135,538
2014-02-19 2014-02-17 142.268 218,311 +657 0.10% 31,058,576
2014-02-14 2014-02-12 142.572 217,654 -657 0.10% 31,031,306
2014-02-12 2014-02-10 142.952 218,311 +657 0.10% 31,207,976
2014-02-11 2014-02-07 143.560 217,654 -1,972 0.10% 31,246,457
2014-02-07 2014-02-05 141.431 219,626 +1,315 0.10% 31,061,958
2014-02-06 2014-02-04 141.507 218,311 -1,973 0.10% 30,892,576
2014-02-05 2014-01-30 142.800 220,284 -1,315 0.10% 31,456,520
2014-01-29 2014-01-27 143.256 221,599 -658 0.10% 31,745,402
2014-01-28 2014-01-24 144.549 222,257 +658 0.10% 32,126,965
2014-01-24 2014-01-22 144.473 221,599 -658 0.10% 32,015,002
2014-01-22 2014-01-20 144.473 222,257 +3,288 0.10% 32,110,065
2014-01-21 2014-01-17 144.473 218,969 +2,631 0.10% 31,635,038
2014-01-20 2014-01-16 144.625 216,338 -407,690 0.10% 31,287,831
2014-01-17 2014-01-15 144.549 624,028 +416,895 0.29% 90,202,448
2014-01-16 2014-01-14 144.473 207,133 +3,946 0.10% 29,925,060
2014-01-14 2014-01-10 144.245 203,187 +5,918 0.09% 29,308,621
2014-01-13 2014-01-09 144.016 197,269 -2,630 0.09% 28,409,981
2014-01-10 2014-01-08 144.321 199,899 +1,315 0.09% 28,849,544
2014-01-09 2014-01-07 144.701 198,584 +2,630 0.09% 28,735,263
2014-01-08 2014-01-06 144.092 195,954 +1,315 0.09% 28,235,500
2014-01-07 2014-01-03 144.169 194,639 +2,630 0.09% 28,060,818
2014-01-06 2014-01-02 144.777 192,009 +658 0.09% 27,798,455
2014-01-03 2013-12-31 144.853 191,351 +1,973 0.09% 27,717,742
2014-01-02 2013-12-27 144.929 189,378 +657 0.09% 27,446,347
2013-12-30 2013-12-24 144.929 188,721 -7,463 0.09% 27,351,129
2013-12-27 2013-12-20 144.929 196,184 +9,403 0.09% 28,432,733
2013-12-23 2013-12-19 144.473 186,781 -32,221 0.09% 26,984,752
2013-12-20 2013-12-18 143.408 219,002 -657 0.10% 31,406,671
2013-12-19 2013-12-17 143.332 219,659 +657 0.10% 31,484,187
2013-12-18 2013-12-16 142.952 219,002 -657 0.10% 31,306,755
2013-12-17 2013-12-13 142.952 219,659 +24,987 0.10% 31,400,675
2013-12-16 2013-12-12 142.952 194,672 -657 0.09% 27,828,735
2013-12-12 2013-12-10 143.484 195,329 +1,315 0.09% 28,026,622
2013-12-10 2013-12-06 142.952 194,014 -658 0.09% 27,734,673
2013-12-09 2013-12-05 143.332 194,672 +1,973 0.09% 27,902,748
2013-12-06 2013-12-04 143.408 192,699 +1,315 0.09% 27,634,606
2013-12-05 2013-12-03 144.016 191,384 -113,758 0.09% 27,562,445
2013-12-03 2013-11-29 143.560 305,142 +71,016 0.14% 43,806,253
2013-12-02 2013-11-28 151.468 234,126 +46,687 0.11% 35,462,644
2013-11-28 2013-11-26 150.860 187,439 -39,453 0.09% 28,277,028
2013-11-27 2013-11-25 150.556 226,892 -3,897,381 0.10% 34,159,893
2013-11-26 2013-11-22 149.795 4,124,273 +1,315 1.91% 617,796,953
2013-11-25 2013-11-21 154.088 4,122,958 +658 1.91% 635,299,629
2013-11-22 2013-11-20 153.934 4,122,300 +62,606 1.91% 634,561,768
2013-11-21 2013-11-19 153.780 4,059,694 +648 1.90% 624,297,776
2013-11-20 2013-11-18 153.316 4,059,046 +1,295 1.90% 622,318,012
2013-11-19 2013-11-15 151.309 4,057,751 +648 1.90% 613,974,903
2013-11-18 2013-11-14 150.228 4,057,103 +38,213 1.90% 609,492,020
2013-11-15 2013-11-13 149.765 4,018,890 +4,534 1.89% 601,889,828
2013-11-14 2013-11-12 151.309 4,014,356 +647 1.88% 607,408,842
2013-11-13 2013-11-11 152.004 4,013,709 +29,794 1.88% 610,099,617
2013-11-08 2013-11-06 151.464 3,983,915 -648 1.87% 603,417,944
2013-11-05 2013-11-01 150.074 3,984,563 -6,477 1.87% 597,979,248
2013-11-04 2013-10-31 148.221 3,991,040 +648 1.87% 591,556,817
2013-11-01 2013-10-30 148.993 3,990,392 +3,796,703 1.87% 594,541,294
2013-10-25 2013-10-23 148.839 193,689 -648 0.09% 28,828,440
2013-10-24 2013-10-22 147.912 194,337 +648 0.09% 28,744,857
2013-10-22 2013-10-18 148.221 193,689 -1,295 0.09% 28,708,820
2013-10-17 2013-10-15 146.446 194,984 -1,296 0.09% 28,554,559
2013-10-16 2013-10-11 145.133 196,280 -167,749 0.09% 28,486,760
2013-10-04 2013-10-02 147.912 364,029 -1,943 0.17% 53,844,412
2013-09-27 2013-09-25 145.905 365,972 +81,608 0.17% 53,397,241
2013-09-26 2013-09-24 145.133 284,364 +5,181 0.13% 41,270,679
2013-09-25 2013-09-23 145.133 279,183 +7,125 0.13% 40,518,744
2013-09-19 2013-09-17 143.821 272,058 -1,296 0.13% 39,127,627
2013-09-17 2013-09-13 141.737 273,354 +21,374 0.13% 38,744,251
2013-09-16 2013-09-12 142.354 251,980 +11,658 0.12% 35,870,394
2013-09-13 2013-09-11 142.045 240,322 +10,363 0.11% 34,136,619
2013-09-12 2013-09-10 142.045 229,959 +2,591 0.11% 32,664,603
2013-09-11 2013-09-09 141.582 227,368 +1,943 0.11% 32,191,249
2013-09-09 2013-09-05 142.200 225,425 +647 0.11% 32,055,375
2013-09-04 2013-09-02 141.582 224,778 -647 0.11% 31,824,551
2013-09-03 2013-08-30 141.119 225,425 -1,296 0.11% 31,811,740
2013-09-02 2013-08-29 140.579 226,721 -1,295 0.11% 31,872,112
2013-08-29 2013-08-27 140.965 228,016 -1,943 0.11% 32,142,174
2013-08-28 2013-08-26 140.501 229,959 -648 0.11% 32,309,553
2013-08-26 2013-08-22 140.501 230,607 -1,943 0.11% 32,400,598
2013-08-19 2013-08-15 138.340 232,550 -647 0.11% 32,170,922
2013-08-16 2013-08-13 138.417 233,197 +647 0.11% 32,278,430
2013-08-15 2013-08-12 139.961 232,550 +3,239 0.11% 32,547,925
2013-08-12 2013-08-08 138.031 229,311 +1,295 0.11% 31,652,029
2013-08-09 2013-08-07 138.031 228,016 +10,363 0.11% 31,473,279
2013-08-08 2013-08-06 139.729 217,653 -388,608 0.10% 30,412,519
2013-08-02 2013-07-31 139.807 606,261 -9,068 0.28% 84,759,276
2013-08-01 2013-07-30 140.038 615,329 +1,693 0.29% 86,169,549
2013-07-31 2013-07-29 137.413 613,636 +20,328 0.29% 84,321,823
2013-07-30 2013-07-26 137.413 593,308 +648 0.28% 81,528,483
2013-07-29 2013-07-25 138.649 592,660 +4,534 0.28% 82,171,479
2013-07-26 2013-07-24 137.336 588,126 +6,476 0.28% 80,771,004
2013-07-25 2013-07-23 136.719 581,650 +12,306 0.27% 79,522,394
2013-07-24 2013-07-22 135.947 569,344 +2,591 0.27% 77,400,409
2013-07-18 2013-07-16 135.097 566,753 -648 0.27% 76,566,894
2013-07-17 2013-07-15 148.231 567,401 +14,249 0.27% 84,106,438
2013-07-16 2013-07-12 147.084 553,152 +31,726 0.26% 81,360,084
2013-07-15 2013-07-11 147.248 521,426 +4,884 0.26% 76,779,086
2013-07-12 2013-07-10 145.610 516,542 +4,274 0.26% 75,213,875
2013-07-11 2013-07-09 145.365 512,268 +3,663 0.25% 74,465,679
2013-07-10 2013-07-08 145.283 508,605 +7,327 0.25% 73,891,556
2013-07-09 2013-07-05 145.938 501,278 +9,158 0.25% 73,155,489
2013-07-08 2013-07-04 147.412 492,120 -611 0.24% 72,544,433
2013-07-02 2013-06-27 144.136 492,731 -611 0.25% 71,020,402
2013-06-28 2013-06-26 144.136 493,342 -3,056,940 0.25% 71,108,469
2013-06-27 2013-06-25 144.710 3,550,282 -10,990 1.77% 513,759,624
2013-06-26 2013-06-24 144.136 3,561,272 -610 1.77% 513,308,414
2013-06-25 2013-06-21 144.382 3,561,882 +11,600 1.77% 514,271,445
2013-06-18 2013-06-14 144.218 3,550,282 +610 1.77% 512,015,109
2013-06-17 2013-06-13 143.972 3,549,672 -12,210 1.77% 511,055,029
2013-06-14 2013-06-11 145.938 3,561,882 -4,274 1.77% 519,813,791
2013-06-13 2013-06-10 146.020 3,566,156 -611 1.78% 520,729,583
2013-06-07 2013-06-05 147.494 3,566,767 +32,359 1.78% 526,076,646
2013-06-04 2013-05-31 148.231 3,534,408 +748,946 1.76% 523,908,961
2013-06-03 2013-05-30 151.507 2,785,462 -1,221 1.39% 422,016,602
2013-05-31 2013-05-29 152.326 2,786,683 +53,727 1.39% 424,483,763
2013-05-30 2013-05-28 149.050 2,732,956 -50,065 1.36% 407,347,071
2013-05-29 2013-05-27 148.559 2,783,021 -318,698 1.39% 413,441,756
2013-05-28 2013-05-24 149.132 3,101,719 +9,158 1.54% 462,565,211
2013-05-27 2013-05-23 149.869 3,092,561 +9,158 1.54% 463,478,865
2013-05-24 2013-05-22 149.869 3,083,403 +2,161,899 1.53% 462,106,365
2013-05-23 2013-05-21 149.869 921,504 -1,221 0.46% 138,104,835
2013-05-21 2013-05-16 150.524 922,725 +384,636 0.46% 138,892,362
2013-05-20 2013-05-15 150.688 538,089 -2,157,015 0.27% 81,083,504
2013-05-16 2013-05-14 151.015 2,695,104 +7,937 1.34% 407,002,443
2013-05-14 2013-05-10 151.425 2,687,167 +763,167 1.34% 406,904,168
2013-05-13 2013-05-09 151.261 1,924,000 +58,000 0.96% 291,026,498
2013-05-10 2013-05-08 151.343 1,866,000 -19,537 0.93% 282,406,167
2013-05-09 2013-05-07 151.589 1,885,537 +195,982 0.94% 285,826,208
2013-05-08 2013-05-06 151.753 1,689,555 +1,077,800 0.84% 256,394,275
2013-05-07 2013-05-03 151.507 611,755 -29,916 0.30% 92,685,079
2013-05-06 2013-05-02 151.671 641,671 -7,327 0.32% 97,322,659
2013-05-03 2013-04-30 151.753 648,998 +1,832 0.32% 98,487,100
2013-04-30 2013-04-26 151.916 647,166 -10,379 0.32% 98,315,089
2013-04-29 2013-04-25 152.326 657,545 -43,348 0.33% 100,161,079
2013-04-26 2013-04-24 150.442 700,893 -100,127 0.35% 105,443,897
2013-04-24 2013-04-22 159.615 801,020 -7,327 0.40% 127,854,427
2013-04-22 2013-04-18 158.059 808,347 -1,831 0.40% 127,766,121
2013-04-18 2013-04-16 156.912 810,178 +610 0.40% 127,126,626
2013-04-17 2013-04-15 156.830 809,568 +611 0.40% 126,964,610
2013-04-15 2013-04-11 155.602 808,957 +5,494 0.40% 125,875,036
2013-04-12 2013-04-10 156.339 803,463 -12,210 0.40% 125,612,362
2013-04-10 2013-04-08 155.602 815,673 +10,379 0.41% 126,920,057
2013-04-09 2013-04-05 156.093 805,294 -3,053 0.40% 125,700,768
2013-04-08 2013-04-03 154.946 808,347 -2,442 0.40% 125,250,519
2013-04-05 2013-04-02 154.701 810,789 +2,442 0.40% 125,429,698
2013-04-03 2013-03-28 155.274 808,347 -2,442 0.40% 125,515,319
2013-03-28 2013-03-26 154.619 810,789 -611 0.40% 125,363,298
2013-03-26 2013-03-22 153.800 811,400 -610 0.40% 124,793,269
2013-03-25 2013-03-21 153.472 812,010 -6,105 0.40% 124,621,087
2013-03-21 2013-03-19 153.800 818,115 +3,663 0.41% 125,826,036
2013-03-20 2013-03-18 153.964 814,452 -1,832 0.41% 125,396,067
2013-03-18 2013-03-14 153.964 816,284 +1,832 0.41% 125,678,128
2013-03-15 2013-03-13 154.783 814,452 -4,884 0.41% 126,063,067
2013-03-14 2013-03-12 154.783 819,336 +8,783 0.41% 126,819,026
2013-03-13 2013-03-11 155.602 810,553 +3,052 0.40% 126,123,376
2013-03-12 2013-03-08 156.421 807,501 +986 0.40% 126,309,788
2013-03-11 2013-03-07 156.666 806,515 -6,716 0.40% 126,353,707
2013-03-08 2013-03-06 157.567 813,231 -611 0.40% 128,138,479
2013-03-07 2013-03-05 157.240 813,842 +1,832 0.41% 127,968,152
2013-03-06 2013-03-04 157.813 812,010 +10,379 0.40% 128,145,589
2013-03-05 2013-03-01 157.076 801,631 -4,274 0.40% 125,916,800
2013-03-04 2013-02-28 157.158 805,905 +3,663 0.40% 126,654,141
2013-03-01 2013-02-27 155.765 802,242 +611 0.40% 124,961,571
2013-02-27 2013-02-25 155.602 801,631 +5,495 0.40% 124,735,099
2013-02-26 2013-02-22 155.274 796,136 +6,105 0.40% 123,619,267
2013-02-25 2013-02-21 154.373 790,031 -11,600 0.39% 121,959,619
2013-02-22 2013-02-20 153.145 801,631 -16,484 0.40% 122,765,597
2013-02-19 2013-02-15 153.145 818,115 +5,494 0.41% 125,290,036
2013-02-18 2013-02-14 153.145 812,621 -9,768 0.40% 124,448,658
2013-02-14 2013-02-07 152.490 822,389 -2,442 0.41% 125,405,776
2013-02-07 2013-02-05 152.572 824,831 -12,821 0.41% 125,845,706
2013-02-06 2013-02-04 152.490 837,652 +10,989 0.42% 127,733,225
2013-02-04 2013-01-31 152.326 826,663 +3,663 0.41% 125,922,116
2013-02-01 2013-01-30 151.998 823,000 +2,442 0.41% 125,094,547
2013-01-31 2013-01-29 151.507 820,558 +3,664 0.41% 124,320,166
2013-01-30 2013-01-28 151.179 816,894 +5,494 0.41% 123,497,445
2013-01-29 2013-01-25 151.343 811,400 +14,653 0.40% 122,799,766
2013-01-25 2013-01-23 152.326 796,747 +12,211 0.40% 121,365,137
2013-01-24 2013-01-22 152.326 784,536 -3,053 0.39% 119,505,087
2013-01-18 2013-01-16 152.326 787,589 -1,831 0.39% 119,970,137
2013-01-17 2013-01-15 152.326 789,420 -11,600 0.39% 120,249,046
2013-01-16 2013-01-14 152.981 801,020 +12,821 0.40% 122,540,826
2013-01-15 2013-01-11 153.554 788,199 -611 0.39% 121,031,307
2013-01-11 2013-01-09 153.309 788,810 +6,106 0.39% 120,931,328
2013-01-10 2013-01-08 154.046 782,704 +610 0.39% 120,572,126
2013-01-09 2013-01-07 153.554 782,094 +12,821 0.39% 120,093,858
2013-01-08 2013-01-04 153.390 769,273 +16,485 0.38% 117,999,139
2013-01-07 2013-01-03 152.572 752,788 -18,316 0.37% 114,853,997
2013-01-03 2012-12-31 152.326 771,104 -4,885 0.38% 117,459,046
2013-01-02 2012-12-27 152.326 775,989 -4,884 0.39% 118,203,158
2012-12-28 2012-12-24 152.653 780,873 -8,547 0.39% 119,202,918
2012-12-27 2012-12-20 152.490 789,420 +10,379 0.39% 120,378,346
2012-12-21 2012-12-19 153.145 779,041 +610 0.39% 119,306,057
2012-12-20 2012-12-18 152.408 778,431 -35,411 0.39% 118,638,888
2012-12-19 2012-12-17 151.507 813,842 +11,600 0.41% 123,302,646
2012-12-18 2012-12-14 150.688 802,242 +90,359 0.40% 120,888,166
2012-12-17 2012-12-13 150.688 711,883 +79,980 0.35% 107,272,157
2012-12-14 2012-12-12 150.770 631,903 +436,532 0.31% 95,271,889
2012-12-11 2012-12-07 115.473 195,371 -122,107 0.10% 22,560,036
2012-12-10 2012-12-06 115.473 317,478 +122,107 0.16% 36,660,072
2012-12-05 2012-12-03 115.473 195,371 +3,663 0.10% 22,560,036
2012-11-30 2012-11-28 115.473 191,708 +4,274 0.10% 22,137,059
2012-11-22 2012-11-20 114.326 187,434 +31,137 0.09% 21,428,628
2012-11-16 2012-11-14 120.231 156,297 +3,439 0.08% 18,791,763
2012-11-01 2012-10-30 120.231 152,858 +1,788 0.08% 18,378,288
2012-10-30 2012-10-26 120.567 151,070 +1,788 0.08% 18,214,015
2012-10-26 2012-10-24 121.657 149,282 +3,277 0.08% 18,161,267
2012-10-19 2012-10-17 123.503 146,005 +1,788 0.07% 18,032,097
2012-10-17 2012-10-15 123.335 144,217 +7,151 0.07% 17,787,073
2012-10-15 2012-10-11 123.000 137,066 -5,959 0.07% 16,859,101
2012-10-12 2012-10-10 122.496 143,025 -1,192 0.07% 17,520,057
2012-09-27 2012-09-25 112.428 144,217 -2,384 0.07% 16,214,067
2012-09-26 2012-09-24 113.267 146,601 +2,240 0.07% 16,605,096
2012-09-25 2012-09-21 114.106 144,361 +144 0.07% 16,472,499
2012-09-18 2012-09-14 113.267 144,217 +1,192 0.07% 16,335,067
2012-08-08 2012-08-06 109.240 143,025 -596 0.07% 15,624,051
2012-08-07 2012-08-03 108.401 143,621 +596 0.07% 15,568,657
2012-07-24 2012-07-20 108.317 143,025 -596 0.07% 15,492,050
2012-07-23 2012-07-19 106.387 143,621 +596 0.07% 15,279,456
2012-05-31 2012-05-29 99.927 143,025 -3,576 0.07% 14,292,046
2012-05-30 2012-05-28 99.424 146,601 +3,576 0.07% 14,575,585
2012-05-25 2012-05-23 91.956 143,025 +3,575 0.07% 13,152,043
2012-05-24 2012-05-22 93.299 139,450 -11,918 0.07% 13,010,501
2012-05-22 2012-05-18 94.641 151,368 +2,384 0.08% 14,325,635
2012-05-18 2012-05-16 95.984 148,984 +2,979 0.08% 14,300,010
2012-05-11 2012-05-09 102.360 146,005 -22 0.07% 14,945,081
2012-05-10 2012-05-08 105.716 146,027 -596 0.07% 15,437,409
2012-05-09 2012-05-07 105.716 146,623 +5,363 0.07% 15,500,416
2012-05-08 2012-05-04 108.820 141,260 +2,406 0.07% 15,371,982
2012-05-07 2012-05-03 109.660 138,854 -596 0.07% 15,226,661
2012-05-04 2012-05-02 109.660 139,450 +596 0.07% 15,292,018
2012-04-30 2012-04-26 109.240 138,854 +1,788 0.07% 15,168,411
2012-04-26 2012-04-24 109.324 137,066 +2,980 0.07% 14,984,590
2012-04-25 2012-04-23 112.428 134,086 -596 0.07% 15,075,056
2012-04-24 2012-04-20 112.932 134,682 -596 0.07% 15,209,864
2012-04-23 2012-04-19 113.603 135,278 +1,192 0.07% 15,367,971
2012-04-19 2012-04-17 112.764 134,086 -3,576 0.07% 15,120,056
2012-04-18 2012-04-16 114.610 137,662 -2,383 0.07% 15,777,401
2012-04-17 2012-04-13 113.687 140,045 -1,192 0.07% 15,921,266
2012-04-16 2012-04-12 111.925 141,237 +2,383 0.07% 15,807,930
2012-04-13 2012-04-11 112.093 138,854 -1,191 0.07% 15,564,514
2012-04-12 2012-04-10 111.841 140,045 +7,747 0.07% 15,662,766
2012-04-11 2012-04-05 112.428 132,298 +1,192 0.07% 14,874,034
2012-04-05 2012-04-02 112.512 131,106 -11,919 0.07% 14,751,020
2012-04-03 2012-03-30 113.771 143,025 +4,767 0.07% 16,272,053
2012-04-02 2012-03-29 116.120 138,258 -49,462 0.07% 16,054,510
2012-03-30 2012-03-28 117.295 187,720 +3,575 0.10% 22,018,535
2012-03-29 2012-03-27 120.399 184,145 +42,908 0.09% 22,170,860
2012-03-28 2012-03-26 119.308 141,237 +16,090 0.07% 16,850,732
2012-03-27 2012-03-23 118.805 125,147 -17,282 0.06% 14,868,063
2012-03-26 2012-03-22 122.580 142,429 +1,788 0.07% 17,458,999
2012-03-23 2012-03-21 122.832 140,641 -4,768 0.07% 17,275,225
2012-03-22 2012-03-20 123.755 145,409 -40,523 0.07% 17,995,089
2012-03-21 2012-03-19 124.174 185,932 -67,341 0.09% 23,088,013
2012-03-20 2012-03-16 126.440 253,273 +115,015 0.13% 32,023,799
2012-03-19 2012-03-15 119.979 138,258 +20,858 0.07% 16,588,114
2012-03-16 2012-03-14 122.329 117,400 -43,503 0.06% 14,361,385
2012-03-15 2012-03-13 123.677 160,903 -1,788 0.08% 19,899,978
2012-03-14 2012-03-12 123.086 162,691 +35,439 0.08% 20,024,904
2012-03-13 2012-03-09 123.846 127,252 -88,779 0.07% 15,759,628
2012-03-12 2012-03-08 124.437 216,031 +80,494 0.11% 26,882,286
2012-03-09 2012-03-07 126.380 135,537 -31,961 0.07% 17,129,190
2012-03-08 2012-03-06 132.970 167,498 -36,104 0.09% 22,272,129
2012-03-07 2012-03-05 134.913 203,602 -13,612 0.10% 27,468,461
2012-03-06 2012-03-02 135.166 217,214 +87,004 0.11% 29,359,940
2012-03-05 2012-03-01 134.744 130,210 -97,067 0.07% 17,544,961
2012-03-02 2012-02-29 140.235 227,277 -19,531 0.12% 31,872,120
2012-03-01 2012-02-28 136.433 246,808 +8,878 0.13% 33,672,792
2012-02-29 2012-02-27 135.757 237,930 -1,184 0.12% 32,300,739
2012-02-28 2012-02-24 135.926 239,114 +108,903 0.12% 32,501,875
2012-02-23 2012-02-21 137.700 130,211 -63,329 0.07% 17,930,097
2012-02-22 2012-02-20 138.038 193,540 +63,329 0.10% 26,715,922
2012-02-21 2012-02-17 135.673 130,211 -34,328 0.07% 17,666,096
2012-02-20 2012-02-16 134.997 164,539 +34,328 0.08% 22,212,273
2012-02-10 2012-02-08 136.856 130,211 -296 0.07% 17,820,097
2012-02-03 2012-02-01 137.616 130,507 +296 0.07% 17,959,832
2012-01-20 2012-01-18 131.787 130,211 +8,878 0.07% 17,160,093
2012-01-16 2012-01-12 130.858 121,333 +5,919 0.06% 15,877,339
2012-01-11 2012-01-09 125.029 115,414 -4,143 0.06% 14,430,041
2012-01-10 2012-01-06 127.056 119,557 -3,552 0.06% 15,190,435
2012-01-09 2012-01-05 126.718 123,109 -1,775 0.06% 15,600,138
2012-01-06 2012-01-04 126.803 124,884 +9,470 0.06% 15,835,612
2011-12-15 2011-12-13 121.649 115,414 -50 0.06% 14,040,040
2011-12-14 2011-12-12 120.129 115,464 +115,118 0.06% 13,870,546
2011-12-13 2011-12-09 119.199 346 +296 0.00% 41,243
2011-12-09 2011-12-07 121.311 50 -23,083 0.00% 6,066
2011-12-08 2011-12-06 124.691 23,133 +22,491 0.01% 2,884,468
2011-12-05 2011-12-01 123.930 642 +592 0.00% 79,563
2011-11-30 2011-11-28 126.469 50 +1 0.00% 6,323
2011-11-18 2011-11-16 132.392 49 -117,681 0.00% 6,487
2011-11-16 2011-11-14 130.999 117,730 -229 0.06% 15,422,454
2011-11-14 2011-11-10 130.824 117,959 +114,810 0.06% 15,431,905
2011-11-08 2011-11-04 129.431 3,149 -574 0.00% 407,577
2011-11-03 2011-11-01 132.044 3,723 -574 0.00% 491,599
2011-11-02 2011-10-31 129.169 4,297 +574 0.00% 555,041
2011-10-26 2011-10-24 126.905 3,723 +230 0.00% 472,467
2011-10-21 2011-10-19 127.079 3,493 -4,593 0.00% 443,887
2011-10-20 2011-10-18 124.553 8,086 -574 0.00% 1,007,136
2011-10-17 2011-10-13 128.473 8,660 +2,871 0.00% 1,112,573
2011-10-12 2011-10-10 121.417 5,789 +574 0.00% 702,886
2011-10-07 2011-10-04 115.582 5,215 -5,741 0.00% 602,759
2011-10-03 2011-09-28 130.999 10,956 -1,148 0.01% 1,435,220
2011-09-30 2011-09-27 134.134 12,104 +1,148 0.01% 1,623,559
2011-09-26 2011-09-22 137.618 10,956 +2,870 0.01% 1,507,744
2011-09-21 2011-09-19 147.025 8,086 -1,148 0.00% 1,188,844
2011-09-20 2011-09-16 147.548 9,234 +1,148 0.00% 1,362,454
2011-09-19 2011-09-15 145.806 8,086 +1 0.00% 1,178,983
2011-09-14 2011-09-09 148.244 8,085 +2,870 0.00% 1,198,555
2011-09-12 2011-09-08 148.070 5,215 -574 0.00% 772,186
2011-09-09 2011-09-07 148.593 5,789 -1,722 0.00% 860,203
2011-09-06 2011-09-02 150.335 7,511 -14,085 0.00% 1,129,164
2011-09-05 2011-09-01 152.251 21,596 +16,381 0.01% 3,288,011
2011-08-29 2011-08-25 147.635 5,215 -574 0.00% 769,915
2011-08-22 2011-08-18 154.254 5,789 +574 0.00% 892,978
2011-08-18 2011-08-16 154.690 5,215 -5,740 0.00% 806,707
2011-07-28 2011-07-26 165.490 10,955 -574 0.01% 1,812,944
2011-07-25 2011-07-21 163.748 11,529 +1,148 0.01% 1,887,852
2011-07-21 2011-07-19 165.490 10,381 +156 0.01% 1,717,953
2011-07-15 2011-07-13 164.358 10,225 -574 0.01% 1,680,559
2011-07-08 2011-07-06 164.445 10,799 -1,148 0.01% 1,775,841
2011-07-07 2011-07-05 165.142 11,947 -574 0.01% 1,972,948
2011-07-06 2011-07-04 165.839 12,521 +574 0.01% 2,076,464
2011-07-05 2011-06-30 166.013 11,947 +574 0.01% 1,983,354
2011-07-04 2011-06-29 162.964 11,373 -574 0.01% 1,853,392
2011-06-28 2011-06-24 162.529 11,947 +1,148 0.01% 1,941,731
2011-06-27 2011-06-23 165.664 10,799 +574 0.01% 1,789,009
2011-06-24 2011-06-22 165.490 10,225 -51,665 0.01% 1,692,137
2011-06-22 2011-06-20 167.232 61,890 +39,717 0.03% 10,349,997
2011-06-21 2011-06-17 167.145 22,173 +16,074 0.01% 3,706,107
2011-06-10 2011-06-08 176.813 6,099 +234 0.00% 1,078,383
2011-06-09 2011-06-07 176.813 5,865 -1,148 0.00% 1,037,009
2011-06-07 2011-06-02 173.416 7,013 -2,870 0.00% 1,216,168
2011-06-03 2011-06-01 173.155 9,883 +6,888 0.01% 1,711,290
2011-05-26 2011-05-24 167.058 2,995 -6,888 0.00% 500,339
2011-05-25 2011-05-23 166.622 9,883 +6,888 0.01% 1,646,730
2011-05-24 2011-05-20 168.974 2,995 -5,166 0.00% 506,078
2011-05-23 2011-05-19 170.542 8,161 +4,018 0.00% 1,391,793
2011-05-20 2011-05-18 170.281 4,143 +1,148 0.00% 705,473
2011-05-19 2011-05-17 167.058 2,995 -7,463 0.00% 500,339
2011-05-18 2011-05-16 168.103 10,458 +7,463 0.01% 1,758,023
2011-05-03 2011-04-28 168.190 2,995 -2,870 0.00% 503,730
2011-04-29 2011-04-27 170.368 5,865 +3,444 0.00% 999,207
2011-04-28 2011-04-26 169.845 2,421 -14,351 0.00% 411,195
2011-04-27 2011-04-21 170.716 16,772 +7,463 0.01% 2,863,251
2011-04-26 2011-04-20 171.239 9,309 +6,888 0.00% 1,594,061
2011-04-21 2011-04-19 171.587 2,421 -3,444 0.00% 415,412
2011-04-20 2011-04-18 170.977 5,865 +3,677 0.00% 1,002,783
2011-04-14 2011-04-12 166.274 2,188 -574 0.00% 363,808
2011-04-13 2011-04-11 171.152 2,762 +574 0.00% 472,721
2011-04-11 2011-04-07 172.023 2,188 -112,048 0.00% 376,386
2011-04-07 2011-04-04 169.497 114,236 -2,763 0.06% 19,362,630
2011-04-06 2011-04-01 167.145 116,999 +114,811 0.06% 19,555,802
2011-04-04 2011-03-31 167.232 2,188 +574 0.00% 365,904
2011-03-16 2011-03-14 164.968 1,614 -574 0.00% 266,258
2011-03-14 2011-03-10 166.187 2,188 -574 0.00% 363,617
2011-03-11 2011-03-09 168.103 2,762 +574 0.00% 464,301
2011-03-08 2011-03-04 170.734 2,188 +22 0.00% 373,567
2011-03-01 2011-02-25 170.558 2,166 +568 0.00% 369,429
2011-02-28 2011-02-24 168.622 1,598 +569 0.00% 269,458
2011-02-23 2011-02-21 174.607 1,029 -4,546 0.00% 179,670
2011-02-22 2011-02-18 174.255 5,575 -1,704 0.00% 971,469
2011-02-21 2011-02-17 174.079 7,279 +2,841 0.00% 1,267,118
2011-02-18 2011-02-16 174.431 4,438 +3,409 0.00% 774,123
2011-01-13 2011-01-11 174.431 1,029 -1,243 0.00% 179,489
2011-01-12 2011-01-10 177.775 2,272 -1,030 0.00% 403,905
2011-01-07 2011-01-05 181.295 3,302 +568 0.00% 598,637
2011-01-06 2011-01-04 179.007 2,734 +568 0.00% 489,405
2011-01-05 2011-01-03 179.007 2,166 +1,137 0.00% 387,729
2010-12-16 2010-12-14 166.598 1,029 +568 0.00% 171,429
2010-11-30 2010-11-26 162.902 461 -1,137 0.00% 75,098
2010-11-29 2010-11-25 164.310 1,598 +569 0.00% 262,567
2010-11-24 2010-11-22 168.974 1,029 +568 0.00% 173,874
2010-11-02 2010-10-29 166.862 461 -568 0.00% 76,923
2010-10-29 2010-10-27 167.214 1,029 -2,273 0.00% 172,063
2010-10-27 2010-10-25 164.486 3,302 +568 0.00% 543,132
2010-10-26 2010-10-22 165.278 2,734 -569 0.00% 451,870
2010-10-19 2010-10-15 161.934 3,303 -568 0.00% 534,867
2010-10-18 2010-10-14 169.490 3,871 -568 0.00% 656,098
2010-10-15 2010-10-13 167.602 4,439 +1,207 0.00% 743,986
2010-10-14 2010-10-12 166.613 3,232 -1,113 0.00% 538,494
2010-10-13 2010-10-11 166.523 4,345 +1,113 0.00% 723,544
2010-10-04 2010-09-29 152.137 3,232 -14,459 0.00% 491,706
2010-09-30 2010-09-28 150.428 17,691 +13,346 0.01% 2,661,229
2010-09-29 2010-09-27 149.979 4,345 +1,113 0.00% 651,658
2010-09-28 2010-09-24 147.731 3,232 +2,224 0.00% 477,467
2010-09-21 2010-09-17 147.641 1,008 -26,795 0.00% 148,822
2010-09-20 2010-09-16 143.865 27,803 +11,677 0.02% 3,999,868
2010-09-17 2010-09-15 142.066 16,126 +16,126 0.01% 2,290,961
2010-09-10 2010-09-08 142.426 0 -556
2010-09-09 2010-09-07 142.426 556 +556 0.00% 79,189
2010-09-03 2010-09-01 140.987 0 -5,005
2010-09-01 2010-08-30 140.628 5,005 +3,893 0.00% 703,841
2010-08-25 2010-08-23 138.739 1,112 -306 0.00% 154,278
2010-08-24 2010-08-20 138.829 1,418 -250 0.00% 196,860
2010-08-20 2010-08-18 140.448 1,668 +556 0.00% 234,267
2010-08-13 2010-08-11 142.786 1,112 +1,112 0.00% 158,778
2010-08-09 2010-08-05 140.987 0 -3,893
2010-08-06 2010-08-04 142.426 3,893 -19,462 0.00% 554,464
2010-08-05 2010-08-03 143.055 23,355 +17,794 0.01% 3,341,058
2010-08-04 2010-08-02 139.369 5,561 +5,561 0.00% 775,030
2010-08-02 2010-07-29 137.211 0 -556
2010-07-30 2010-07-28 136.941 556 -556 0.00% 76,139
2010-07-29 2010-07-27 136.941 1,112 -556 0.00% 152,279
2010-07-28 2010-07-26 137.571 1,668 -556 0.00% 229,468
2010-07-26 2010-07-22 136.671 2,224 -556 0.00% 303,957
2010-07-23 2010-07-21 135.952 2,780 +2,780 0.00% 377,947
2010-07-05 2010-06-30 136.671 0 -556
2010-07-02 2010-06-29 139.639 556 -3,337 0.00% 77,639
2010-06-30 2010-06-28 138.919 3,893 -1,112 0.00% 540,813
2010-06-29 2010-06-25 139.369 5,005 -556 0.00% 697,541
2010-06-28 2010-06-24 140.088 5,561 -556 0.00% 779,030
2010-06-25 2010-06-23 139.549 6,117 +556 0.00% 853,619
2010-06-24 2010-06-22 140.088 5,561 -10,232 0.00% 779,030
2010-06-23 2010-06-21 141.167 15,793 +1,113 0.01% 2,229,453
2010-06-22 2010-06-18 141.437 14,680 +2,780 0.01% 2,076,294
2010-06-17 2010-06-14 142.066 11,900 +2,780 0.01% 1,690,589
2010-06-11 2010-06-09 140.268 9,120 -6,117 0.00% 1,279,244
2010-06-10 2010-06-08 140.718 15,237 -7,006 0.01% 2,144,114
2010-06-09 2010-06-07 140.268 22,243 -3,893 0.01% 3,119,981
2010-06-08 2010-06-04 144.134 26,136 +15,014 0.01% 3,767,096
2010-06-07 2010-06-03 144.404 11,122 -106,767 0.01% 1,606,062
2010-06-04 2010-06-02 145.123 117,889 +111,216 0.06% 17,108,456
2010-05-28 2010-05-26 141.167 6,673 -3,336 0.00% 942,008
2010-05-27 2010-05-25 142.426 10,009 +556 0.01% 1,425,541
2010-05-26 2010-05-24 142.965 9,453 +6,673 0.01% 1,351,452
2010-05-24 2010-05-19 147.102 2,780 -2,225 0.00% 408,942
2010-05-20 2010-05-18 145.663 5,005 -2,780 0.00% 729,043
2010-05-19 2010-05-17 144.944 7,785 +5,005 0.00% 1,128,386
2010-05-18 2010-05-14 146.382 2,780 -1,113 0.00% 406,943
2010-05-12 2010-05-10 147.461 3,893 +1,669 0.00% 574,067
2010-05-06 2010-05-04 145.753 2,224 +2,224 0.00% 324,154
2010-04-29 2010-04-27 143.055 0 -297
2010-04-21 2010-04-19 138.560 297 -815 0.00% 41,152
2010-04-20 2010-04-16 141.976 1,112 +556 0.00% 157,878
2010-04-19 2010-04-15 143.415 556 -5,561 0.00% 79,739
2010-04-16 2010-04-14 143.505 6,117 +556 0.00% 877,820
2010-04-15 2010-04-13 143.955 5,561 +556 0.00% 800,531
2010-04-13 2010-04-09 149.439 5,005 +5,005 0.00% 747,944
2010-04-08 2010-04-01 147.461 0 -556
2010-03-31 2010-03-29 144.044 556 -3,337 0.00% 80,089
2010-03-24 2010-03-22 145.663 3,893 -1,112 0.00% 567,066
2010-03-18 2010-03-16 147.731 5,005 -556 0.00% 739,394
2010-03-16 2010-03-12 149.889 5,561 -12,234 0.00% 833,532
2010-03-15 2010-03-11 146.936 17,795 +1,113 0.01% 2,614,728
2010-03-12 2010-03-10 146.210 16,682 +715 0.01% 2,439,068
2010-03-11 2010-03-09 148.298 15,967 +11,012 0.01% 2,367,879
2010-03-09 2010-03-05 148.389 4,955 -551 0.00% 735,268
2010-03-05 2010-03-03 144.938 5,506 +4,955 0.00% 798,030
2010-03-02 2010-02-26 145.029 551 -550 0.00% 79,911
2010-02-11 2010-02-09 144.393 1,101 +550 0.00% 158,977
2010-02-10 2010-02-08 144.030 551 +551 0.00% 79,361
2010-01-06 2010-01-04 151.840 0 -1,101
2009-12-18 2009-12-16 152.022 1,101 +550 0.00% 167,376
2009-12-15 2009-12-11 153.293 551 +551 0.00% 84,464
2009-12-08 2009-12-04 164.191 0 -220
2009-12-02 2009-11-30 163.555 220 -551 0.00% 35,982
2009-11-26 2009-11-24 167.097 771 +551 0.00% 128,832
2009-11-24 2009-11-20 166.189 220 -551 0.00% 36,561
2009-11-23 2009-11-19 173.498 771 +220 0.00% 133,767
2009-11-20 2009-11-18 172.575 551 +551 0.00% 95,089
2009-09-23 2009-09-21 139.721 0 -159
2009-09-22 2009-09-18 139.721 159 +159 0.00% 22,216
2009-08-24 2009-08-20 139.352 0 -542
2009-08-20 2009-08-18 134.553 542 +542 0.00% 72,928
2009-08-13 2009-08-11 139.260 0 -542
2009-08-12 2009-08-10 140.829 542 +542 0.00% 76,329
2009-08-10 2009-08-06 140.829 0 -542
2009-08-04 2009-07-31 134.738 542 +542 0.00% 73,028
2009-07-29 2009-07-27 143.043 0 -542
2009-07-23 2009-07-21 130.123 542 +542 0.00% 70,527
2009-06-25 2009-06-23 123.848 0 -542
2009-06-19 2009-06-17 117.111 542 +542 0.00% 63,474
2009-06-11 2009-06-09 123.294 0 -488
2009-06-01 2009-05-27 115.358 488 +488 0.00% 56,294
2009-05-29 2009-05-26 112.774 0 -542
2009-05-22 2009-05-20 108.528 542 -54 0.00% 58,822
2009-05-21 2009-05-19 104.283 596 +596 0.00% 62,153
2009-04-08 2009-04-06 85.826 0 -542
2009-04-07 2009-04-03 80.658 542 +542 0.00% 43,717
2009-04-02 2009-03-31 79.458 0 -542
2009-03-31 2009-03-27 80.289 542 +542 0.00% 43,517
2009-03-25 2009-03-23 82.227 0 -542
2009-03-23 2009-03-19 81.212 542 +542 0.00% 44,017
2009-01-20 2009-01-16 85.764 0 -2,143
2009-01-19 2009-01-15 82.684 2,143 +2,143 0.00% 177,192
2008-12-22 2008-12-18 84.644 0 -242
2008-12-19 2008-12-17 83.991 242 +242 0.00% 20,326
2008-12-16 2008-12-12 84.831 0 -309
2008-12-15 2008-12-11 86.790 309 +309 0.00% 26,818
2008-12-04 2008-12-02 83.991 0 -122
2008-12-03 2008-12-01 87.537 122 +122 0.00% 10,680
2008-11-04 2008-10-31 89.133 0 -5,049
2008-11-03 2008-10-30 86.162 5,049 +5,049 0.00% 435,031
2008-10-15 2008-10-13 103.988 0 -37,562
2008-10-14 2008-10-10 102.998 37,562 -7,371 0.02% 3,868,815
2008-10-13 2008-10-09 116.863 44,933 -6,866 0.03% 5,251,016
2008-10-10 2008-10-08 122.805 51,799 +51,799 0.03% 6,361,199
2008-09-17 2008-09-12 158.459 0 -21,204
2008-09-16 2008-09-11 158.657 21,204 +21,204 0.01% 3,364,157
2008-08-08 2008-08-05 161.529 0 -1,010
2008-08-07 2008-08-04 162.420 1,010 +1,010 0.00% 164,044
2008-07-04 2008-07-02 155.388 0 -404
2008-07-03 2008-06-30 156.577 404 +404 0.00% 63,257
2007-12-27 2007-12-20 192.511 0 -2,496
2007-11-16 2007-11-14 243.135 2,496 -6,232 0.00% 606,865
2007-11-13 2007-11-09 239.835 8,728 -8,244 0.01% 2,093,283
2007-11-12 2007-11-08 239.217 16,972 +8,244 0.01% 4,059,985
2007-11-07 2007-11-05 239.835 8,728 -18,427 0.01% 2,093,283
2007-10-09 2007-10-05 216.120 27,155 +24,730 0.02% 5,868,735
2007-10-05 2007-10-03 217.770 2,425 -7,758 0.00% 528,091
2007-10-04 2007-10-02 218.801 10,183 +7,758 0.01% 2,228,048
2007-09-12 2007-09-10 215.501 2,425 -484 0.00% 522,590
2007-09-03 2007-08-30 209.315 2,909 -1,940 0.00% 608,896
2007-08-31 2007-08-29 208.696 4,849 +1,940 0.00% 1,011,966
2007-08-10 2007-08-08 222.925 2,909 -485 0.00% 648,489
2007-08-03 2007-08-01 230.143 3,394 +485 0.00% 781,105
2007-07-24 2007-07-20 231.586 2,909 +484 0.00% 673,685
2007-07-17 2007-07-13 226.843 2,425 +2,425 0.00% 550,095
2007-06-26 2007-06-22 226.225 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top