History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 477.400 | 1,150 | +0 | 0.08% | 549,010 |
| 2025-10-13 | 2025-10-09 | 477.000 | 1,150 | +0 | 0.08% | 548,550 |
| 2025-10-10 | 2025-10-08 | 473.000 | 1,150 | -2,200 | 0.08% | 543,950 |
| 2025-10-08 | 2025-10-03 | 474.000 | 3,350 | +210 | 0.22% | 1,587,900 |
| 2025-10-03 | 2025-09-30 | 466.500 | 3,140 | +100 | 0.21% | 1,464,810 |
| 2025-09-25 | 2025-09-23 | 469.100 | 3,040 | +270 | 0.21% | 1,426,064 |
| 2025-09-24 | 2025-09-22 | 465.100 | 2,770 | +120 | 0.19% | 1,288,327 |
| 2025-09-23 | 2025-09-19 | 463.600 | 2,650 | +10 | 0.18% | 1,228,540 |
| 2025-09-22 | 2025-09-18 | 461.800 | 2,640 | +160 | 0.18% | 1,219,152 |
| 2025-09-17 | 2025-09-15 | 457.300 | 2,480 | +360 | 0.17% | 1,134,104 |
| 2025-09-16 | 2025-09-12 | 454.900 | 2,120 | -90 | 0.14% | 964,388 |
| 2025-09-15 | 2025-09-11 | 453.600 | 2,210 | +10 | 0.15% | 1,002,456 |
| 2025-09-12 | 2025-09-10 | 453.600 | 2,200 | +420 | 0.15% | 997,920 |
| 2025-09-10 | 2025-09-08 | 451.200 | 1,780 | -30 | 0.12% | 803,136 |
| 2025-09-04 | 2025-09-02 | 442.000 | 1,810 | +230 | 0.12% | 800,020 |
| 2025-09-01 | 2025-08-28 | 447.400 | 1,580 | +90 | 0.11% | 706,892 |
| 2025-08-29 | 2025-08-27 | 446.200 | 1,490 | +60 | 0.10% | 664,838 |
| 2025-08-18 | 2025-08-14 | 456.700 | 1,430 | -230 | 0.10% | 653,081 |
| 2025-08-15 | 2025-08-13 | 456.100 | 1,660 | +130 | 0.11% | 757,126 |
| 2025-08-14 | 2025-08-12 | 450.300 | 1,530 | -20 | 0.10% | 688,959 |
| 2025-08-13 | 2025-08-11 | 451.800 | 1,550 | +200 | 0.11% | 700,290 |
| 2025-08-08 | 2025-08-06 | 442.300 | 1,350 | +510 | 0.09% | 597,105 |
| 2025-08-05 | 2025-08-01 | 441.400 | 840 | -2,110 | 0.06% | 370,776 |
| 2025-08-04 | 2025-07-31 | 453.000 | 2,950 | +120 | 0.20% | 1,336,350 |
| 2025-08-01 | 2025-07-30 | 446.600 | 2,830 | +390 | 0.20% | 1,263,878 |
| 2025-07-31 | 2025-07-29 | 448.000 | 2,440 | +10 | 0.17% | 1,093,120 |
| 2025-07-30 | 2025-07-28 | 448.200 | 2,430 | -500 | 0.17% | 1,089,126 |
| 2025-07-29 | 2025-07-25 | 444.900 | 2,930 | +200 | 0.20% | 1,303,557 |
| 2025-07-28 | 2025-07-24 | 444.000 | 2,730 | +160 | 0.19% | 1,212,120 |
| 2025-07-25 | 2025-07-23 | 442.500 | 2,570 | +910 | 0.18% | 1,137,225 |
| 2025-07-24 | 2025-07-22 | 443.500 | 1,660 | -20 | 0.12% | 736,210 |
| 2025-07-22 | 2025-07-18 | 442.000 | 1,680 | +50 | 0.12% | 742,560 |
| 2025-07-18 | 2025-07-16 | 435.600 | 1,630 | -50 | 0.11% | 710,028 |
| 2025-07-16 | 2025-07-14 | 434.400 | 1,680 | +480 | 0.12% | 729,792 |
| 2025-07-15 | 2025-07-11 | 435.000 | 1,200 | +150 | 0.08% | 522,000 |
| 2025-07-10 | 2025-07-08 | 436.000 | 1,050 | -1,090 | 0.07% | 457,800 |
| 2025-07-08 | 2025-07-04 | 436.000 | 2,140 | -310 | 0.15% | 933,040 |
| 2025-07-07 | 2025-07-03 | 434.600 | 2,450 | -20 | 0.17% | 1,064,770 |
| 2025-06-26 | 2025-06-24 | 422.200 | 2,470 | +10 | 0.17% | 1,042,834 |
| 2025-06-19 | 2025-06-17 | 417.600 | 2,460 | +290 | 0.17% | 1,027,296 |
| 2025-06-17 | 2025-06-13 | 414.400 | 2,170 | -500 | 0.15% | 899,248 |
| 2025-06-16 | 2025-06-12 | 416.300 | 2,670 | -100 | 0.19% | 1,111,521 |
| 2025-06-12 | 2025-06-10 | 416.800 | 2,770 | -150 | 0.20% | 1,154,536 |
| 2025-06-03 | 2025-05-30 | 407.500 | 2,920 | -20 | 0.21% | 1,189,900 |
| 2025-05-27 | 2025-05-23 | 402.500 | 2,940 | -50 | 0.21% | 1,183,350 |
| 2025-05-22 | 2025-05-20 | 406.500 | 2,990 | -180 | 0.22% | 1,215,435 |
| 2025-05-21 | 2025-05-19 | 402.700 | 3,170 | -20 | 0.23% | 1,276,559 |
| 2025-04-25 | 2025-04-23 | 352.300 | 3,190 | +300 | 0.23% | 1,123,837 |
| 2025-04-09 | 2025-04-07 | 312.500 | 2,890 | +200 | 0.20% | 903,125 |
| 2025-03-24 | 2025-03-20 | 375.100 | 2,690 | +600 | 0.19% | 1,009,019 |
| 2025-03-04 | 2025-02-28 | 389.200 | 2,090 | +700 | 0.15% | 813,428 |
| 2025-02-27 | 2025-02-25 | 402.900 | 1,390 | -100 | 0.10% | 560,031 |
| 2025-02-20 | 2025-02-18 | 421.000 | 1,490 | +100 | 0.10% | 627,290 |
| 2025-02-19 | 2025-02-17 | 419.800 | 1,390 | +200 | 0.10% | 583,522 |
| 2025-02-18 | 2025-02-14 | 417.700 | 1,190 | -300 | 0.08% | 497,063 |
| 2025-02-06 | 2025-02-04 | 404.300 | 1,490 | -2,810 | 0.10% | 602,407 |
| 2025-02-05 | 2025-02-03 | 398.300 | 4,300 | +100 | 0.30% | 1,712,690 |
| 2025-01-24 | 2025-01-22 | 412.200 | 4,200 | +1,100 | 0.30% | 1,731,240 |
| 2025-01-23 | 2025-01-21 | 406.500 | 3,100 | -100 | 0.22% | 1,260,150 |
| 2025-01-22 | 2025-01-20 | 407.100 | 3,200 | +200 | 0.23% | 1,302,720 |
| 2025-01-15 | 2025-01-13 | 393.400 | 3,000 | +1,600 | 0.21% | 1,180,200 |
| 2025-01-10 | 2025-01-08 | 401.800 | 1,400 | -400 | 0.10% | 562,520 |
| 2025-01-09 | 2025-01-07 | 407.000 | 1,800 | -300 | 0.13% | 732,600 |
| 2025-01-03 | 2024-12-31 | 400.700 | 2,100 | -500 | 0.15% | 841,470 |
| 2024-12-30 | 2024-12-24 | 406.500 | 2,600 | +300 | 0.19% | 1,056,900 |
| 2024-12-27 | 2024-12-20 | 397.800 | 2,300 | -1,500 | 0.17% | 914,940 |
| 2024-12-23 | 2024-12-19 | 402.500 | 3,800 | +600 | 0.28% | 1,529,500 |
| 2024-12-20 | 2024-12-18 | 415.500 | 3,200 | +700 | 0.24% | 1,329,600 |
| 2024-12-19 | 2024-12-17 | 417.200 | 2,500 | -200 | 0.18% | 1,043,000 |
| 2024-12-17 | 2024-12-13 | 410.000 | 2,700 | -700 | 0.20% | 1,107,000 |
| 2024-12-16 | 2024-12-12 | 411.200 | 3,400 | +2,482 | 0.25% | 1,398,080 |
| 2024-12-13 | 2024-12-11 | 404.300 | 918 | +200 | 0.07% | 371,147 |
| 2024-12-10 | 2024-12-06 | 405.900 | 718 | -200 | 0.05% | 291,436 |
| 2024-12-09 | 2024-12-05 | 406.000 | 918 | +100 | 0.07% | 372,708 |
| 2024-12-06 | 2024-12-04 | 403.500 | 818 | -200 | 0.06% | 330,063 |
| 2024-12-05 | 2024-12-03 | 400.900 | 1,018 | -100 | 0.07% | 408,116 |
| 2024-12-04 | 2024-12-02 | 395.000 | 1,118 | +300 | 0.08% | 441,610 |
| 2024-11-28 | 2024-11-26 | 393.500 | 818 | +300 | 0.06% | 321,883 |
| 2024-11-26 | 2024-11-22 | 392.800 | 518 | -1,000 | 0.04% | 203,470 |
| 2024-11-08 | 2024-11-06 | 388.800 | 1,518 | -2,982 | 0.11% | 590,198 |
| 2024-10-09 | 2024-10-07 | 377.300 | 4,500 | +200 | 0.31% | 1,697,850 |
| 2024-10-04 | 2024-10-02 | 373.000 | 4,300 | -100 | 0.30% | 1,603,900 |
| 2024-09-30 | 2024-09-26 | 383.100 | 4,400 | +800 | 0.31% | 1,685,640 |
| 2024-09-25 | 2024-09-23 | 376.000 | 3,600 | -800 | 0.25% | 1,353,600 |
| 2024-08-22 | 2024-08-20 | 376.000 | 4,400 | +500 | 0.31% | 1,654,400 |
| 2024-08-19 | 2024-08-15 | 362.800 | 3,900 | -200 | 0.27% | 1,414,920 |
| 2024-08-16 | 2024-08-14 | 361.000 | 4,100 | -300 | 0.29% | 1,480,100 |
| 2024-08-15 | 2024-08-13 | 354.400 | 4,400 | +500 | 0.31% | 1,559,360 |
| 2024-08-14 | 2024-08-12 | 353.200 | 3,900 | -200 | 0.27% | 1,377,480 |
| 2024-08-12 | 2024-08-08 | 338.800 | 4,100 | +100 | 0.29% | 1,389,080 |
| 2024-08-09 | 2024-08-07 | 345.700 | 4,000 | +900 | 0.28% | 1,382,800 |
| 2024-08-08 | 2024-08-06 | 345.300 | 3,100 | +600 | 0.22% | 1,070,430 |
| 2024-08-07 | 2024-08-05 | 336.000 | 2,500 | +1,400 | 0.18% | 840,000 |
| 2024-08-05 | 2024-08-01 | 371.800 | 1,100 | -1,000 | 0.08% | 408,980 |
| 2024-08-02 | 2024-07-31 | 363.600 | 2,100 | -200 | 0.15% | 763,560 |
| 2024-08-01 | 2024-07-30 | 362.900 | 2,300 | +100 | 0.16% | 834,670 |
| 2024-07-30 | 2024-07-26 | 361.400 | 2,200 | -200 | 0.16% | 795,080 |
| 2024-07-29 | 2024-07-25 | 362.800 | 2,400 | +600 | 0.17% | 870,720 |
| 2024-07-26 | 2024-07-24 | 372.400 | 1,800 | +500 | 0.13% | 670,320 |
| 2024-07-24 | 2024-07-22 | 375.000 | 1,300 | -1,100 | 0.09% | 487,500 |
| 2024-07-23 | 2024-07-19 | 372.600 | 2,400 | +100 | 0.17% | 894,240 |
| 2024-07-22 | 2024-07-18 | 378.100 | 2,300 | -100 | 0.17% | 869,630 |
| 2024-07-19 | 2024-07-17 | 382.700 | 2,400 | -200 | 0.17% | 918,480 |
| 2024-07-18 | 2024-07-16 | 388.000 | 2,600 | -100 | 0.19% | 1,008,800 |
| 2024-07-16 | 2024-07-12 | 384.800 | 2,700 | +100 | 0.20% | 1,038,960 |
| 2024-07-15 | 2024-07-11 | 394.100 | 2,600 | +200 | 0.19% | 1,024,660 |
| 2024-07-12 | 2024-07-10 | 390.800 | 2,400 | -100 | 0.18% | 937,920 |
| 2024-07-11 | 2024-07-09 | 390.500 | 2,500 | -100 | 0.18% | 976,250 |
| 2024-07-08 | 2024-07-04 | 383.100 | 2,600 | +1,300 | 0.20% | 996,060 |
| 2024-06-26 | 2024-06-24 | 374.700 | 1,300 | -100 | 0.10% | 487,110 |
| 2024-06-20 | 2024-06-18 | 379.000 | 1,400 | -1,100 | 0.11% | 530,600 |
| 2024-06-19 | 2024-06-17 | 374.200 | 2,500 | +100 | 0.19% | 935,500 |
| 2024-06-17 | 2024-06-13 | 373.300 | 2,400 | +100 | 0.18% | 895,920 |
| 2024-06-12 | 2024-06-07 | 362.000 | 2,300 | +300 | 0.17% | 832,600 |
| 2024-06-06 | 2024-06-04 | 353.100 | 2,000 | -200 | 0.15% | 706,200 |
| 2024-06-04 | 2024-05-31 | 351.500 | 2,200 | +300 | 0.17% | 773,300 |
| 2024-06-03 | 2024-05-30 | 353.800 | 1,900 | -300 | 0.14% | 672,220 |
| 2024-05-31 | 2024-05-29 | 357.700 | 2,200 | -300 | 0.17% | 786,940 |
| 2024-05-30 | 2024-05-28 | 358.700 | 2,500 | -100 | 0.19% | 896,750 |
| 2024-05-27 | 2024-05-23 | 358.600 | 2,600 | +200 | 0.20% | 932,360 |
| 2024-05-24 | 2024-05-22 | 355.500 | 2,400 | -100 | 0.18% | 853,200 |
| 2024-05-22 | 2024-05-20 | 352.700 | 2,500 | -100 | 0.19% | 881,750 |
| 2024-05-20 | 2024-05-16 | 354.000 | 2,600 | -1,500 | 0.20% | 920,400 |
| 2024-05-14 | 2024-05-10 | 344.400 | 4,100 | +100 | 0.31% | 1,412,040 |
| 2024-05-13 | 2024-05-09 | 342.700 | 4,000 | +600 | 0.30% | 1,370,800 |
| 2024-05-10 | 2024-05-08 | 343.400 | 3,400 | +500 | 0.26% | 1,167,560 |
| 2024-05-08 | 2024-05-06 | 340.000 | 2,900 | +200 | 0.22% | 986,000 |
| 2024-05-07 | 2024-05-03 | 335.000 | 2,700 | +600 | 0.20% | 904,500 |
| 2024-05-06 | 2024-05-02 | 332.000 | 2,100 | -300 | 0.16% | 697,200 |
| 2024-05-03 | 2024-04-30 | 338.200 | 2,400 | -200 | 0.18% | 811,680 |
| 2024-05-02 | 2024-04-29 | 338.700 | 2,600 | +600 | 0.20% | 880,620 |
| 2024-04-30 | 2024-04-26 | 336.100 | 2,000 | +300 | 0.15% | 672,200 |
| 2024-04-29 | 2024-04-25 | 329.700 | 1,700 | +200 | 0.13% | 560,490 |
| 2024-04-25 | 2024-04-23 | 328.000 | 1,500 | +100 | 0.11% | 492,000 |
| 2024-04-23 | 2024-04-19 | 328.600 | 1,400 | -100 | 0.11% | 460,040 |
| 2024-04-19 | 2024-04-17 | 338.100 | 1,500 | -200 | 0.11% | 507,150 |
| 2024-04-18 | 2024-04-16 | 337.000 | 1,700 | -1,000 | 0.13% | 572,900 |
| 2024-04-16 | 2024-04-12 | 348.800 | 2,700 | -100 | 0.20% | 941,760 |
| 2024-04-11 | 2024-04-09 | 345.000 | 2,800 | -100 | 0.21% | 966,000 |
| 2024-04-08 | 2024-04-03 | 344.000 | 2,900 | -200 | 0.22% | 997,600 |
| 2024-04-05 | 2024-04-02 | 347.100 | 3,100 | -400 | 0.23% | 1,076,010 |
| 2024-04-03 | 2024-03-28 | 347.800 | 3,500 | -400 | 0.27% | 1,217,300 |
| 2024-04-02 | 2024-03-27 | 347.800 | 3,900 | -100 | 0.30% | 1,356,420 |
| 2024-03-28 | 2024-03-26 | 349.000 | 4,000 | +100 | 0.30% | 1,396,000 |
| 2024-03-27 | 2024-03-25 | 348.200 | 3,900 | +600 | 0.30% | 1,357,980 |
| 2024-03-26 | 2024-03-22 | 348.700 | 3,300 | -300 | 0.25% | 1,150,710 |
| 2024-03-25 | 2024-03-21 | 350.100 | 3,600 | -200 | 0.27% | 1,260,360 |
| 2024-03-22 | 2024-03-20 | 342.700 | 3,800 | -300 | 0.29% | 1,302,260 |
| 2024-03-20 | 2024-03-18 | 340.100 | 4,100 | +400 | 0.31% | 1,394,410 |
| 2024-03-15 | 2024-03-13 | 346.400 | 3,700 | +1,100 | 0.28% | 1,281,680 |
| 2024-03-13 | 2024-03-11 | 342.800 | 2,600 | +200 | 0.19% | 891,280 |
| 2024-03-12 | 2024-03-08 | 347.800 | 2,400 | -100 | 0.18% | 834,720 |
| 2024-03-11 | 2024-03-07 | 341.400 | 2,500 | -300 | 0.19% | 853,500 |
| 2024-03-08 | 2024-03-06 | 341.700 | 2,800 | -800 | 0.21% | 956,760 |
| 2024-03-07 | 2024-03-05 | 345.200 | 3,600 | -200 | 0.27% | 1,242,720 |
| 2024-03-06 | 2024-03-04 | 349.100 | 3,800 | -300 | 0.28% | 1,326,580 |
| 2024-03-05 | 2024-03-01 | 344.700 | 4,100 | +400 | 0.31% | 1,413,270 |
| 2024-03-04 | 2024-02-29 | 340.000 | 3,700 | -300 | 0.28% | 1,258,000 |
| 2024-02-28 | 2024-02-26 | 340.800 | 4,000 | -100 | 0.30% | 1,363,200 |
| 2024-02-27 | 2024-02-23 | 341.500 | 4,100 | +2,900 | 0.31% | 1,400,150 |
| 2024-02-26 | 2024-02-22 | 338.400 | 1,200 | -2,000 | 0.09% | 406,080 |
| 2024-02-22 | 2024-02-20 | 334.700 | 3,200 | -500 | 0.24% | 1,071,040 |
| 2024-02-21 | 2024-02-19 | 335.900 | 3,700 | -100 | 0.28% | 1,242,830 |
| 2024-02-16 | 2024-02-14 | 335.600 | 3,800 | -100 | 0.28% | 1,275,280 |
| 2024-02-14 | 2024-02-07 | 333.700 | 3,900 | -100 | 0.29% | 1,301,430 |
| 2024-01-30 | 2024-01-26 | 329.700 | 4,000 | -100 | 0.30% | 1,318,800 |
| 2024-01-25 | 2024-01-23 | 330.000 | 4,100 | +2,200 | 0.31% | 1,353,000 |
| 2024-01-24 | 2024-01-22 | 331.000 | 1,900 | -300 | 0.14% | 628,900 |
| 2024-01-23 | 2024-01-19 | 323.900 | 2,200 | -600 | 0.16% | 712,580 |
| 2024-01-19 | 2024-01-17 | 317.400 | 2,800 | -500 | 0.21% | 888,720 |
| 2024-01-18 | 2024-01-16 | 317.800 | 3,300 | -100 | 0.25% | 1,048,740 |
| 2024-01-17 | 2024-01-15 | 319.500 | 3,400 | -100 | 0.25% | 1,086,300 |
| 2024-01-10 | 2024-01-08 | 308.700 | 3,500 | -100 | 0.26% | 1,080,450 |
| 2024-01-09 | 2024-01-05 | 308.000 | 3,600 | -300 | 0.27% | 1,108,800 |
| 2024-01-08 | 2024-01-04 | 310.600 | 3,900 | +100 | 0.29% | 1,211,340 |
| 2024-01-05 | 2024-01-03 | 312.700 | 3,800 | +200 | 0.28% | 1,188,260 |
| 2024-01-03 | 2023-12-29 | 320.100 | 3,600 | +100 | 0.27% | 1,152,360 |
| 2024-01-02 | 2023-12-28 | 321.800 | 3,500 | -200 | 0.26% | 1,126,300 |
| 2023-12-29 | 2023-12-27 | 319.800 | 3,700 | +100 | 0.28% | 1,183,260 |
| 2023-12-28 | 2023-12-22 | 316.800 | 3,600 | +100 | 0.27% | 1,140,480 |
| 2023-12-22 | 2023-12-20 | 318.800 | 3,500 | +200 | 0.26% | 1,115,800 |
| 2023-12-21 | 2023-12-19 | 316.400 | 3,300 | -500 | 0.25% | 1,044,120 |
| 2023-12-20 | 2023-12-18 | 314.500 | 3,800 | +100 | 0.28% | 1,195,100 |
| 2023-12-18 | 2023-12-14 | 315.500 | 3,700 | +100 | 0.28% | 1,167,350 |
| 2023-12-15 | 2023-12-13 | 310.500 | 3,600 | -100 | 0.27% | 1,117,800 |
| 2023-12-14 | 2023-12-12 | 307.200 | 3,700 | +300 | 0.28% | 1,136,640 |
| 2023-12-12 | 2023-12-08 | 303.000 | 3,400 | +500 | 0.25% | 1,030,200 |
| 2023-12-07 | 2023-12-05 | 298.200 | 2,900 | +100 | 0.22% | 864,780 |
| 2023-12-05 | 2023-12-01 | 302.000 | 2,800 | -100 | 0.21% | 845,600 |
| 2023-11-30 | 2023-11-28 | 301.300 | 2,900 | +400 | 0.20% | 873,770 |
| 2023-11-28 | 2023-11-24 | 301.800 | 2,500 | -200 | 0.18% | 754,500 |
| 2023-11-21 | 2023-11-17 | 299.000 | 2,700 | +100 | 0.19% | 807,300 |
| 2023-11-20 | 2023-11-16 | 299.600 | 2,600 | -100 | 0.18% | 778,960 |
| 2023-11-15 | 2023-11-13 | 293.300 | 2,700 | -200 | 0.19% | 791,910 |
| 2023-11-09 | 2023-11-07 | 286.800 | 2,900 | +100 | 0.20% | 831,720 |
| 2023-11-06 | 2023-11-02 | 279.400 | 2,800 | -100 | 0.20% | 782,320 |
| 2023-10-30 | 2023-10-26 | 269.800 | 2,900 | -100 | 0.20% | 782,420 |
| 2023-10-26 | 2023-10-24 | 278.600 | 3,000 | +100 | 0.21% | 835,800 |
| 2023-10-16 | 2023-10-12 | 290.000 | 2,900 | +100 | 0.20% | 841,000 |
| 2023-10-13 | 2023-10-11 | 287.300 | 2,800 | +100 | 0.19% | 804,440 |
| 2023-10-11 | 2023-10-09 | 282.200 | 2,700 | +100 | 0.18% | 761,940 |
| 2023-10-09 | 2023-10-05 | 279.500 | 2,600 | +100 | 0.18% | 726,700 |
| 2023-10-06 | 2023-10-04 | 275.100 | 2,500 | -200 | 0.17% | 687,750 |
| 2023-10-04 | 2023-09-29 | 280.500 | 2,700 | -100 | 0.18% | 757,350 |
| 2023-10-03 | 2023-09-28 | 277.400 | 2,800 | -200 | 0.19% | 776,720 |
| 2023-09-29 | 2023-09-27 | 277.200 | 3,000 | +600 | 0.21% | 831,600 |
| 2023-09-12 | 2023-09-07 | 291.200 | 2,400 | +100 | 0.16% | 698,880 |
| 2023-09-07 | 2023-09-05 | 293.900 | 2,300 | -100 | 0.16% | 675,970 |
| 2023-09-05 | 2023-08-31 | 295.100 | 2,400 | +100 | 0.16% | 708,240 |
| 2023-09-04 | 2023-08-30 | 292.800 | 2,300 | -100 | 0.16% | 673,440 |
| 2023-08-29 | 2023-08-25 | 281.800 | 2,400 | -200 | 0.16% | 676,320 |
| 2023-08-28 | 2023-08-24 | 292.400 | 2,600 | +100 | 0.18% | 760,240 |
| 2023-08-25 | 2023-08-23 | 285.100 | 2,500 | +200 | 0.17% | 712,750 |
| 2023-08-23 | 2023-08-21 | 280.300 | 2,300 | -1,700 | 0.16% | 644,690 |
| 2023-08-15 | 2023-08-11 | 287.800 | 4,000 | -200 | 0.27% | 1,151,200 |
| 2023-08-10 | 2023-08-08 | 291.000 | 4,200 | -100 | 0.29% | 1,222,200 |
| 2023-08-09 | 2023-08-07 | 291.800 | 4,300 | -100 | 0.29% | 1,254,740 |
| 2023-08-04 | 2023-08-02 | 294.600 | 4,400 | +100 | 0.30% | 1,296,240 |
| 2023-08-03 | 2023-08-01 | 298.000 | 4,300 | -200 | 0.29% | 1,281,400 |
| 2023-08-01 | 2023-07-28 | 294.700 | 4,500 | +400 | 0.31% | 1,326,150 |
| 2023-07-31 | 2023-07-27 | 296.300 | 4,100 | +100 | 0.28% | 1,214,830 |
| 2023-07-28 | 2023-07-26 | 295.100 | 4,000 | -400 | 0.27% | 1,180,400 |
| 2023-07-27 | 2023-07-25 | 293.300 | 4,400 | +100 | 0.30% | 1,290,520 |
| 2023-07-26 | 2023-07-24 | 292.900 | 4,300 | +300 | 0.29% | 1,259,470 |
| 2023-07-20 | 2023-07-18 | 298.000 | 4,000 | -800 | 0.27% | 1,192,000 |
| 2023-07-18 | 2023-07-13 | 292.200 | 4,800 | +200 | 0.33% | 1,402,560 |
| 2023-07-13 | 2023-07-11 | 286.400 | 4,600 | +500 | 0.32% | 1,317,440 |
| 2023-07-12 | 2023-07-10 | 284.800 | 4,100 | -100 | 0.28% | 1,167,680 |
| 2023-07-10 | 2023-07-06 | 287.400 | 4,200 | -100 | 0.29% | 1,207,080 |
| 2023-07-05 | 2023-07-03 | 289.100 | 4,300 | -200 | 0.29% | 1,243,130 |
| 2023-07-03 | 2023-06-29 | 284.300 | 4,500 | -100 | 0.31% | 1,279,350 |
| 2023-06-29 | 2023-06-27 | 280.100 | 4,600 | +400 | 0.32% | 1,288,460 |
| 2023-06-28 | 2023-06-26 | 282.800 | 4,200 | -100 | 0.29% | 1,187,760 |
| 2023-06-27 | 2023-06-23 | 284.400 | 4,300 | -100 | 0.29% | 1,222,920 |
| 2023-06-26 | 2023-06-21 | 286.000 | 4,400 | -200 | 0.30% | 1,258,400 |
| 2023-06-21 | 2023-06-19 | 286.400 | 4,600 | +400 | 0.32% | 1,317,440 |
| 2023-06-20 | 2023-06-16 | 287.700 | 4,200 | +200 | 0.29% | 1,208,340 |
| 2023-06-08 | 2023-06-06 | 277.800 | 4,000 | -100 | 0.27% | 1,111,200 |
| 2023-06-07 | 2023-06-05 | 276.500 | 4,100 | +100 | 0.28% | 1,133,650 |
| 2023-05-31 | 2023-05-29 | 273.600 | 4,000 | -200 | 0.27% | 1,094,400 |
| 2023-05-29 | 2023-05-24 | 260.100 | 4,200 | -100 | 0.29% | 1,092,420 |
| 2023-05-25 | 2023-05-23 | 264.000 | 4,300 | -100 | 0.29% | 1,135,200 |
| 2023-05-24 | 2023-05-22 | 262.500 | 4,400 | -200 | 0.30% | 1,155,000 |
| 2023-05-15 | 2023-05-11 | 254.700 | 4,600 | +100 | 0.32% | 1,171,620 |
| 2023-05-12 | 2023-05-10 | 250.900 | 4,500 | -100 | 0.31% | 1,129,050 |
| 2023-05-11 | 2023-05-09 | 252.400 | 4,600 | +300 | 0.32% | 1,161,040 |
| 2023-05-10 | 2023-05-08 | 252.300 | 4,300 | -100 | 0.29% | 1,084,890 |
| 2023-05-09 | 2023-05-05 | 248.500 | 4,400 | -200 | 0.30% | 1,093,400 |
| 2023-05-08 | 2023-05-04 | 249.000 | 4,600 | -200 | 0.32% | 1,145,400 |
| 2023-04-06 | 2023-04-03 | 249.800 | 4,800 | +100 | 0.33% | 1,199,040 |
| 2023-04-03 | 2023-03-30 | 245.200 | 4,700 | -500 | 0.32% | 1,152,440 |
| 2023-03-29 | 2023-03-27 | 243.500 | 5,200 | +100 | 0.36% | 1,266,200 |
| 2023-03-10 | 2023-03-08 | 231.300 | 5,100 | -100 | 0.35% | 1,179,630 |
| 2023-03-09 | 2023-03-07 | 235.300 | 5,200 | -100 | 0.36% | 1,223,560 |
| 2023-03-08 | 2023-03-06 | 234.700 | 5,300 | +200 | 0.36% | 1,243,910 |
| 2023-03-06 | 2023-03-02 | 225.500 | 5,100 | -100 | 0.35% | 1,150,050 |
| 2023-02-21 | 2023-02-17 | 235.300 | 5,200 | -100 | 0.36% | 1,223,560 |
| 2023-02-16 | 2023-02-14 | 238.600 | 5,300 | +100 | 0.36% | 1,264,580 |
| 2023-02-09 | 2023-02-07 | 238.300 | 5,200 | -100 | 0.36% | 1,239,160 |
| 2023-01-30 | 2023-01-26 | 226.300 | 5,300 | +400 | 0.36% | 1,199,390 |
| 2023-01-20 | 2023-01-18 | 220.000 | 4,900 | +100 | 0.34% | 1,078,000 |
| 2023-01-16 | 2023-01-12 | 216.100 | 4,800 | +100 | 0.33% | 1,037,280 |
| 2022-11-29 | 2022-11-25 | 224.700 | 4,700 | -400 | 0.34% | 1,056,090 |
| 2022-11-17 | 2022-11-15 | 223.700 | 5,100 | +500 | 0.37% | 1,140,870 |
| 2022-11-15 | 2022-11-11 | 221.300 | 4,600 | -400 | 0.33% | 1,017,980 |
| 2022-11-11 | 2022-11-09 | 209.800 | 5,000 | -400 | 0.36% | 1,049,000 |
| 2022-11-08 | 2022-11-04 | 203.700 | 5,400 | +300 | 0.39% | 1,099,980 |
| 2022-11-07 | 2022-11-03 | 207.000 | 5,100 | -1,000 | 0.38% | 1,055,700 |
| 2022-11-03 | 2022-11-01 | 218.000 | 6,100 | -400 | 0.45% | 1,329,800 |
| 2022-10-31 | 2022-10-27 | 216.400 | 6,500 | -200 | 0.46% | 1,406,600 |
| 2022-10-28 | 2022-10-26 | 217.900 | 6,700 | -400 | 0.48% | 1,459,930 |
| 2022-10-27 | 2022-10-25 | 217.200 | 7,100 | +400 | 0.51% | 1,542,120 |
| 2022-10-26 | 2022-10-24 | 213.300 | 6,700 | +100 | 0.48% | 1,429,110 |
| 2022-10-24 | 2022-10-20 | 208.800 | 6,600 | -300 | 0.47% | 1,378,080 |
| 2022-10-21 | 2022-10-19 | 211.800 | 6,900 | +100 | 0.49% | 1,461,420 |
| 2022-10-20 | 2022-10-18 | 213.100 | 6,800 | +600 | 0.49% | 1,449,080 |
| 2022-10-19 | 2022-10-17 | 205.000 | 6,200 | +100 | 0.44% | 1,271,000 |
| 2022-10-18 | 2022-10-14 | 209.600 | 6,100 | +300 | 0.44% | 1,278,560 |
| 2022-10-17 | 2022-10-13 | 204.600 | 5,800 | -100 | 0.41% | 1,186,680 |
| 2022-10-13 | 2022-10-11 | 205.200 | 5,900 | -200 | 0.42% | 1,210,680 |
| 2022-10-12 | 2022-10-10 | 208.700 | 6,100 | -100 | 0.44% | 1,273,070 |
| 2022-10-11 | 2022-10-07 | 216.900 | 6,200 | +200 | 0.44% | 1,344,780 |
| 2022-10-10 | 2022-10-06 | 219.900 | 6,000 | -100 | 0.43% | 1,319,400 |
| 2022-10-07 | 2022-10-05 | 217.800 | 6,100 | -400 | 0.44% | 1,328,580 |
| 2022-10-06 | 2022-10-03 | 207.200 | 6,500 | -400 | 0.46% | 1,346,800 |
| 2022-10-05 | 2022-09-30 | 213.100 | 6,900 | +200 | 0.49% | 1,470,390 |
| 2022-10-03 | 2022-09-29 | 214.700 | 6,700 | -100 | 0.48% | 1,438,490 |
| 2022-09-30 | 2022-09-28 | 211.400 | 6,800 | -200 | 0.49% | 1,437,520 |
| 2022-09-28 | 2022-09-26 | 213.400 | 7,000 | +1,700 | 0.50% | 1,493,800 |
| 2022-09-23 | 2022-09-21 | 224.200 | 5,300 | +2,200 | 0.38% | 1,188,260 |
| 2022-09-20 | 2022-09-16 | 223.900 | 3,100 | +100 | 0.22% | 694,090 |
| 2022-09-16 | 2022-09-14 | 229.500 | 3,000 | -1,200 | 0.21% | 688,500 |
| 2022-09-15 | 2022-09-13 | 242.900 | 4,200 | +400 | 0.30% | 1,020,180 |
| 2022-09-13 | 2022-09-08 | 232.700 | 3,800 | -200 | 0.27% | 884,260 |
| 2022-09-08 | 2022-09-06 | 231.800 | 4,000 | -300 | 0.29% | 927,200 |
| 2022-09-05 | 2022-09-01 | 230.500 | 4,300 | -1,100 | 0.31% | 991,150 |
| 2022-09-02 | 2022-08-31 | 235.000 | 5,400 | -500 | 0.39% | 1,269,000 |
| 2022-09-01 | 2022-08-30 | 238.300 | 5,900 | +400 | 0.42% | 1,405,970 |
| 2022-08-31 | 2022-08-29 | 236.600 | 5,500 | +500 | 0.39% | 1,301,300 |
| 2022-08-30 | 2022-08-26 | 249.300 | 5,000 | +200 | 0.36% | 1,246,500 |
| 2022-08-29 | 2022-08-25 | 248.100 | 4,800 | -1,000 | 0.34% | 1,190,880 |
| 2022-08-26 | 2022-08-24 | 244.000 | 5,800 | -1,300 | 0.41% | 1,415,200 |
| 2022-08-25 | 2022-08-23 | 244.700 | 7,100 | -700 | 0.51% | 1,737,370 |
| 2022-08-24 | 2022-08-22 | 248.000 | 7,800 | +1,000 | 0.56% | 1,934,400 |
| 2022-08-23 | 2022-08-19 | 255.500 | 6,800 | -600 | 0.49% | 1,737,400 |
| 2022-08-22 | 2022-08-18 | 255.400 | 7,400 | -100 | 0.53% | 1,889,960 |
| 2022-08-18 | 2022-08-16 | 258.100 | 7,500 | +800 | 0.54% | 1,935,750 |
| 2022-08-16 | 2022-08-12 | 253.000 | 6,700 | +200 | 0.48% | 1,695,100 |
| 2022-08-15 | 2022-08-11 | 255.300 | 6,500 | -200 | 0.46% | 1,659,450 |
| 2022-08-12 | 2022-08-10 | 246.600 | 6,700 | +700 | 0.48% | 1,652,220 |
| 2022-08-11 | 2022-08-09 | 250.400 | 6,000 | -300 | 0.43% | 1,502,400 |
| 2022-08-09 | 2022-08-05 | 253.600 | 6,300 | -200 | 0.45% | 1,597,680 |
| 2022-08-08 | 2022-08-04 | 251.500 | 6,500 | -1,100 | 0.46% | 1,634,750 |
| 2022-08-05 | 2022-08-03 | 244.600 | 7,600 | +100 | 0.54% | 1,858,960 |
| 2022-08-04 | 2022-08-02 | 243.500 | 7,500 | +300 | 0.53% | 1,826,250 |
| 2022-08-03 | 2022-08-01 | 245.000 | 7,200 | +500 | 0.51% | 1,764,000 |
| 2022-08-02 | 2022-07-29 | 243.900 | 6,700 | +800 | 0.47% | 1,634,130 |
| 2022-07-29 | 2022-07-27 | 232.800 | 5,900 | -800 | 0.42% | 1,373,520 |
| 2022-07-25 | 2022-07-21 | 235.600 | 6,700 | +200 | 0.47% | 1,578,520 |
| 2022-07-22 | 2022-07-20 | 232.800 | 6,500 | +100 | 0.46% | 1,513,200 |
| 2022-07-14 | 2022-07-12 | 223.200 | 6,400 | -1,000 | 0.45% | 1,428,480 |
| 2022-07-13 | 2022-07-11 | 227.700 | 7,400 | +200 | 0.52% | 1,684,980 |
| 2022-07-12 | 2022-07-08 | 228.900 | 7,200 | -100 | 0.51% | 1,648,080 |
| 2022-07-11 | 2022-07-07 | 225.700 | 7,300 | +100 | 0.51% | 1,647,610 |
| 2022-07-08 | 2022-07-06 | 224.500 | 7,200 | -200 | 0.51% | 1,616,400 |
| 2022-07-07 | 2022-07-05 | 220.700 | 7,400 | -200 | 0.52% | 1,633,180 |
| 2022-07-06 | 2022-07-04 | 217.500 | 7,600 | +1,000 | 0.54% | 1,653,000 |
| 2022-07-05 | 2022-06-30 | 219.200 | 6,600 | -500 | 0.46% | 1,446,720 |
| 2022-07-04 | 2022-06-29 | 222.400 | 7,100 | +100 | 0.50% | 1,579,040 |
| 2022-06-30 | 2022-06-28 | 229.800 | 7,000 | +900 | 0.49% | 1,608,600 |
| 2022-06-29 | 2022-06-27 | 233.300 | 6,100 | -300 | 0.43% | 1,423,130 |
| 2022-06-28 | 2022-06-24 | 225.000 | 6,400 | +500 | 0.45% | 1,440,000 |
| 2022-06-27 | 2022-06-23 | 219.000 | 5,900 | -300 | 0.40% | 1,292,100 |
| 2022-06-23 | 2022-06-21 | 218.800 | 6,200 | -200 | 0.42% | 1,356,560 |
| 2022-06-22 | 2022-06-20 | 216.000 | 6,400 | +200 | 0.44% | 1,382,400 |
| 2022-06-21 | 2022-06-17 | 213.900 | 6,200 | -400 | 0.42% | 1,326,180 |
| 2022-06-17 | 2022-06-15 | 217.600 | 6,600 | -300 | 0.45% | 1,436,160 |
| 2022-06-16 | 2022-06-14 | 217.800 | 6,900 | +200 | 0.47% | 1,502,820 |
| 2022-06-15 | 2022-06-13 | 220.400 | 6,700 | +800 | 0.49% | 1,476,680 |
| 2022-06-14 | 2022-06-10 | 233.800 | 5,900 | -1,000 | 0.43% | 1,379,420 |
| 2022-06-13 | 2022-06-09 | 239.400 | 6,900 | +800 | 0.50% | 1,651,860 |
| 2022-06-10 | 2022-06-08 | 241.400 | 6,100 | -300 | 0.44% | 1,472,540 |
| 2022-06-09 | 2022-06-07 | 238.500 | 6,400 | +500 | 0.46% | 1,526,400 |
| 2022-06-08 | 2022-06-06 | 241.500 | 5,900 | -100 | 0.43% | 1,424,850 |
| 2022-06-07 | 2022-06-02 | 239.700 | 6,000 | +100 | 0.44% | 1,438,200 |
| 2022-06-06 | 2022-06-01 | 241.200 | 5,900 | -300 | 0.43% | 1,423,080 |
| 2022-06-01 | 2022-05-30 | 244.500 | 6,200 | +200 | 0.46% | 1,515,900 |
| 2022-05-31 | 2022-05-27 | 233.600 | 6,000 | +100 | 0.44% | 1,401,600 |
| 2022-05-30 | 2022-05-26 | 227.800 | 5,900 | -200 | 0.43% | 1,344,020 |
| 2022-05-25 | 2022-05-23 | 229.100 | 6,100 | -400 | 0.45% | 1,397,510 |
| 2022-05-24 | 2022-05-20 | 230.100 | 6,500 | +200 | 0.48% | 1,495,650 |
| 2022-05-23 | 2022-05-19 | 224.700 | 6,300 | -300 | 0.46% | 1,415,610 |
| 2022-05-20 | 2022-05-18 | 237.300 | 6,600 | +300 | 0.49% | 1,566,180 |
| 2022-05-19 | 2022-05-17 | 235.900 | 6,300 | +300 | 0.46% | 1,486,170 |
| 2022-05-18 | 2022-05-16 | 233.800 | 6,000 | +100 | 0.44% | 1,402,800 |
| 2022-05-16 | 2022-05-12 | 227.200 | 5,900 | -100 | 0.43% | 1,340,480 |
| 2022-05-12 | 2022-05-10 | 235.500 | 6,000 | +100 | 0.44% | 1,413,000 |
| 2022-05-05 | 2022-05-03 | 249.300 | 5,900 | -100 | 0.43% | 1,470,870 |
| 2022-05-04 | 2022-04-29 | 254.200 | 6,000 | +100 | 0.44% | 1,525,200 |
| 2022-05-03 | 2022-04-28 | 252.200 | 5,900 | +1,000 | 0.43% | 1,487,980 |
| 2022-04-29 | 2022-04-27 | 249.200 | 4,900 | -500 | 0.36% | 1,221,080 |
| 2022-04-27 | 2022-04-25 | 252.000 | 5,400 | +400 | 0.40% | 1,360,800 |
| 2022-04-26 | 2022-04-22 | 260.300 | 5,000 | +100 | 0.37% | 1,301,500 |
| 2022-04-20 | 2022-04-14 | 270.000 | 4,900 | -600 | 0.36% | 1,323,000 |
| 2022-04-14 | 2022-04-12 | 264.500 | 5,500 | -300 | 0.40% | 1,454,750 |
| 2022-04-13 | 2022-04-11 | 270.200 | 5,800 | -500 | 0.43% | 1,567,160 |
| 2022-04-12 | 2022-04-08 | 277.200 | 6,300 | -200 | 0.46% | 1,746,360 |
| 2022-04-11 | 2022-04-07 | 275.300 | 6,500 | +1,100 | 0.48% | 1,789,450 |
| 2022-04-08 | 2022-04-06 | 280.200 | 5,400 | +100 | 0.40% | 1,513,080 |
| 2022-04-07 | 2022-04-04 | 281.400 | 5,300 | -1,200 | 0.39% | 1,491,420 |
| 2022-04-06 | 2022-04-01 | 283.000 | 6,500 | +500 | 0.48% | 1,839,500 |
| 2022-04-04 | 2022-03-31 | 287.300 | 6,000 | -300 | 0.44% | 1,723,800 |
| 2022-04-01 | 2022-03-30 | 288.000 | 6,300 | +1,400 | 0.46% | 1,814,400 |
| 2022-03-31 | 2022-03-29 | 284.700 | 4,900 | -100 | 0.36% | 1,395,030 |
| 2022-03-30 | 2022-03-28 | 278.800 | 5,000 | +100 | 0.37% | 1,394,000 |
| 2022-03-29 | 2022-03-25 | 280.000 | 4,900 | +100 | 0.36% | 1,372,000 |
| 2022-03-28 | 2022-03-24 | 275.500 | 4,800 | +100 | 0.35% | 1,322,400 |
| 2022-03-25 | 2022-03-23 | 278.000 | 4,700 | -600 | 0.35% | 1,306,600 |
| 2022-03-24 | 2022-03-22 | 273.100 | 5,300 | -300 | 0.39% | 1,447,430 |
| 2022-03-23 | 2022-03-21 | 272.500 | 5,600 | +1,000 | 0.41% | 1,526,000 |
| 2022-03-22 | 2022-03-18 | 266.600 | 4,600 | +900 | 0.34% | 1,226,360 |
| 2022-03-21 | 2022-03-17 | 265.500 | 3,700 | +300 | 0.27% | 982,350 |
| 2022-03-18 | 2022-03-16 | 258.800 | 3,400 | -1,000 | 0.25% | 879,920 |
| 2022-03-17 | 2022-03-15 | 247.000 | 4,400 | +1,400 | 0.32% | 1,086,800 |
| 2022-03-15 | 2022-03-11 | 259.100 | 3,000 | +300 | 0.23% | 777,300 |
| 2022-03-11 | 2022-03-09 | 254.300 | 2,700 | -400 | 0.20% | 686,610 |
| 2022-03-09 | 2022-03-07 | 257.300 | 3,100 | -600 | 0.23% | 797,630 |
| 2022-03-08 | 2022-03-04 | 265.000 | 3,700 | -1,900 | 0.28% | 980,500 |
| 2022-03-07 | 2022-03-03 | 270.100 | 5,600 | +300 | 0.42% | 1,512,560 |
| 2022-03-04 | 2022-03-02 | 265.000 | 5,300 | -100 | 0.40% | 1,404,500 |
| 2022-03-03 | 2022-03-01 | 271.000 | 5,400 | -1,400 | 0.41% | 1,463,400 |
| 2022-03-02 | 2022-02-28 | 265.200 | 6,800 | +900 | 0.52% | 1,803,360 |
| 2022-03-01 | 2022-02-25 | 262.000 | 5,900 | +600 | 0.45% | 1,545,800 |
| 2022-02-24 | 2022-02-22 | 258.700 | 5,300 | -400 | 0.41% | 1,371,110 |
| 2022-02-23 | 2022-02-21 | 267.400 | 5,700 | -100 | 0.44% | 1,524,180 |
| 2022-02-22 | 2022-02-18 | 269.400 | 5,800 | -400 | 0.45% | 1,562,520 |
| 2022-02-21 | 2022-02-17 | 274.800 | 6,200 | +200 | 0.48% | 1,703,760 |
| 2022-02-18 | 2022-02-16 | 275.800 | 6,000 | -200 | 0.46% | 1,654,800 |
| 2022-02-17 | 2022-02-15 | 269.700 | 6,200 | -300 | 0.48% | 1,672,140 |
| 2022-02-16 | 2022-02-14 | 269.700 | 6,500 | +100 | 0.50% | 1,753,050 |
| 2022-02-15 | 2022-02-11 | 275.900 | 6,400 | -300 | 0.49% | 1,765,760 |
| 2022-02-14 | 2022-02-10 | 283.500 | 6,700 | +1,300 | 0.52% | 1,899,450 |
| 2022-02-10 | 2022-02-08 | 275.500 | 5,400 | -300 | 0.42% | 1,487,700 |
| 2022-02-09 | 2022-02-07 | 278.000 | 5,700 | +400 | 0.44% | 1,584,600 |
| 2022-02-08 | 2022-02-04 | 278.700 | 5,300 | -100 | 0.41% | 1,477,110 |
| 2022-02-07 | 2022-01-31 | 274.000 | 5,400 | -600 | 0.42% | 1,479,600 |
| 2022-02-04 | 2022-01-27 | 264.400 | 6,000 | +700 | 0.46% | 1,586,400 |
| 2022-01-21 | 2022-01-19 | 284.500 | 5,300 | -300 | 0.42% | 1,507,850 |
| 2022-01-20 | 2022-01-18 | 291.200 | 5,600 | +300 | 0.44% | 1,630,720 |
| 2022-01-18 | 2022-01-14 | 292.300 | 5,300 | -600 | 0.42% | 1,549,190 |
| 2022-01-17 | 2022-01-13 | 298.800 | 5,900 | +200 | 0.47% | 1,762,920 |
| 2022-01-14 | 2022-01-12 | 299.300 | 5,700 | +300 | 0.45% | 1,706,010 |
| 2022-01-13 | 2022-01-11 | 294.800 | 5,400 | -200 | 0.43% | 1,591,920 |
| 2022-01-12 | 2022-01-10 | 296.300 | 5,600 | +200 | 0.44% | 1,659,280 |
| 2022-01-11 | 2022-01-07 | 297.900 | 5,400 | +100 | 0.43% | 1,608,660 |
| 2022-01-07 | 2022-01-05 | 305.600 | 5,300 | -1,100 | 0.43% | 1,619,680 |
| 2022-01-06 | 2022-01-04 | 311.700 | 6,400 | +400 | 0.52% | 1,994,880 |
| 2022-01-05 | 2022-01-03 | 309.200 | 6,000 | -19,900 | 0.48% | 1,855,200 |
| 2022-01-04 | 2021-12-31 | 309.600 | 25,900 | +600 | 2.09% | 8,018,640 |
| 2022-01-03 | 2021-12-29 | 312.300 | 25,300 | +20,000 | 2.04% | 7,901,190 |
| 2021-12-28 | 2021-12-22 | 301.500 | 5,300 | -300 | 0.43% | 1,597,950 |
| 2021-12-23 | 2021-12-21 | 298.200 | 5,600 | -700 | 0.46% | 1,669,920 |
| 2021-12-22 | 2021-12-20 | 293.900 | 6,300 | +1,000 | 0.52% | 1,851,570 |
| 2021-12-17 | 2021-12-15 | 301.000 | 5,300 | -400 | 0.43% | 1,595,300 |
| 2021-12-16 | 2021-12-14 | 303.700 | 5,700 | -100 | 0.47% | 1,731,090 |
| 2021-12-15 | 2021-12-13 | 308.300 | 5,800 | +500 | 0.48% | 1,788,140 |
| 2021-12-10 | 2021-12-08 | 308.900 | 5,300 | -100 | 0.43% | 1,637,170 |
| 2021-12-09 | 2021-12-07 | 301.300 | 5,400 | +100 | 0.44% | 1,627,020 |
| 2021-12-03 | 2021-12-01 | 308.800 | 5,300 | -200 | 0.43% | 1,636,640 |
| 2021-12-01 | 2021-11-29 | 305.800 | 5,500 | +100 | 0.45% | 1,681,900 |
| 2021-11-30 | 2021-11-26 | 305.200 | 5,400 | -100 | 0.44% | 1,648,080 |
| 2021-11-26 | 2021-11-24 | 307.100 | 5,500 | +200 | 0.45% | 1,689,050 |
| 2021-11-24 | 2021-11-22 | 313.200 | 5,300 | -400 | 0.43% | 1,659,960 |
| 2021-11-23 | 2021-11-19 | 311.500 | 5,700 | +100 | 0.47% | 1,775,550 |
| 2021-11-22 | 2021-11-18 | 308.000 | 5,600 | +300 | 0.46% | 1,724,800 |
| 2021-11-11 | 2021-11-09 | 307.200 | 5,300 | -500 | 0.43% | 1,628,160 |
| 2021-11-10 | 2021-11-08 | 306.600 | 5,800 | -300 | 0.48% | 1,778,280 |
| 2021-11-09 | 2021-11-05 | 306.600 | 6,100 | -300 | 0.50% | 1,870,260 |
| 2021-11-08 | 2021-11-04 | 303.800 | 6,400 | +400 | 0.52% | 1,944,320 |
| 2021-11-05 | 2021-11-03 | 300.200 | 6,000 | -300 | 0.49% | 1,801,200 |
| 2021-11-04 | 2021-11-02 | 299.000 | 6,300 | +200 | 0.52% | 1,883,700 |
| 2021-11-03 | 2021-11-01 | 298.600 | 6,100 | +100 | 0.50% | 1,821,460 |
| 2021-10-28 | 2021-10-26 | 293.000 | 6,000 | +500 | 0.49% | 1,758,000 |
| 2021-10-26 | 2021-10-22 | 289.600 | 5,500 | +200 | 0.45% | 1,592,800 |
| 2021-10-25 | 2021-10-21 | 288.200 | 5,300 | -1,300 | 0.43% | 1,527,460 |
| 2021-10-22 | 2021-10-20 | 289.300 | 6,600 | +600 | 0.54% | 1,909,380 |
| 2021-10-21 | 2021-10-19 | 287.900 | 6,000 | -100 | 0.49% | 1,727,400 |
| 2021-10-20 | 2021-10-18 | 283.000 | 6,100 | +300 | 0.50% | 1,726,300 |
| 2021-10-19 | 2021-10-15 | 283.400 | 5,800 | +200 | 0.48% | 1,643,720 |
| 2021-10-18 | 2021-10-12 | 275.400 | 5,600 | -200 | 0.46% | 1,542,240 |
| 2021-10-15 | 2021-10-11 | 277.600 | 5,800 | -100 | 0.48% | 1,610,080 |
| 2021-10-11 | 2021-10-07 | 280.600 | 5,900 | +200 | 0.48% | 1,655,540 |
| 2021-10-08 | 2021-10-06 | 273.000 | 5,700 | +100 | 0.47% | 1,556,100 |
| 2021-10-04 | 2021-09-29 | 280.700 | 5,600 | -500 | 0.46% | 1,571,920 |
| 2021-09-30 | 2021-09-28 | 282.500 | 6,100 | -500 | 0.50% | 1,723,250 |
| 2021-09-29 | 2021-09-27 | 288.700 | 6,600 | -400 | 0.54% | 1,905,420 |
| 2021-09-28 | 2021-09-24 | 286.800 | 7,000 | -400 | 0.57% | 2,007,600 |
| 2021-09-27 | 2021-09-23 | 287.000 | 7,400 | +200 | 0.61% | 2,123,800 |
| 2021-09-24 | 2021-09-21 | 284.500 | 7,200 | +1,100 | 0.59% | 2,048,400 |
| 2021-09-20 | 2021-09-16 | 291.500 | 6,100 | -200 | 0.50% | 1,778,150 |
| 2021-09-17 | 2021-09-15 | 289.900 | 6,300 | +200 | 0.52% | 1,826,370 |
| 2021-09-16 | 2021-09-14 | 289.800 | 6,100 | -300 | 0.50% | 1,767,780 |
| 2021-09-15 | 2021-09-13 | 290.500 | 6,400 | +300 | 0.52% | 1,859,200 |
| 2021-09-14 | 2021-09-10 | 292.700 | 6,100 | -300 | 0.50% | 1,785,470 |
| 2021-09-13 | 2021-09-09 | 292.600 | 6,400 | +100 | 0.52% | 1,872,640 |
| 2021-09-09 | 2021-09-07 | 294.100 | 6,300 | +200 | 0.52% | 1,852,830 |
| 2021-08-30 | 2021-08-26 | 288.000 | 6,100 | -100 | 0.50% | 1,756,800 |
| 2021-08-27 | 2021-08-25 | 289.300 | 6,200 | -1,600 | 0.51% | 1,793,660 |
| 2021-08-26 | 2021-08-24 | 289.200 | 7,800 | -2,700 | 0.64% | 2,255,760 |
| 2021-08-25 | 2021-08-23 | 284.600 | 10,500 | -300 | 0.86% | 2,988,300 |
| 2021-08-24 | 2021-08-20 | 279.800 | 10,800 | -400 | 0.89% | 3,021,840 |
| 2021-08-23 | 2021-08-19 | 277.200 | 11,200 | +3,000 | 0.92% | 3,104,640 |
| 2021-08-20 | 2021-08-18 | 281.500 | 8,200 | +1,600 | 0.67% | 2,308,300 |
| 2021-08-19 | 2021-08-17 | 283.500 | 6,600 | -300 | 0.54% | 1,871,100 |
| 2021-08-18 | 2021-08-16 | 283.900 | 6,900 | -900 | 0.57% | 1,958,910 |
| 2021-08-03 | 2021-07-30 | 278.600 | 7,800 | +1,200 | 0.64% | 2,173,080 |
| 2021-07-30 | 2021-07-28 | 280.800 | 6,600 | -300 | 0.54% | 1,853,280 |
| 2021-07-29 | 2021-07-27 | 283.000 | 6,900 | -1,300 | 0.57% | 1,952,700 |
| 2021-07-28 | 2021-07-26 | 283.200 | 8,200 | +800 | 0.67% | 2,322,240 |
| 2021-07-27 | 2021-07-23 | 281.000 | 7,400 | +400 | 0.61% | 2,079,400 |
| 2021-07-23 | 2021-07-21 | 276.200 | 7,000 | -900 | 0.57% | 1,933,400 |
| 2021-07-22 | 2021-07-20 | 274.000 | 7,900 | +200 | 0.65% | 2,164,600 |
| 2021-07-21 | 2021-07-19 | 274.300 | 7,700 | +1,100 | 0.63% | 2,112,110 |
| 2021-07-20 | 2021-07-16 | 277.600 | 6,600 | -300 | 0.54% | 1,832,160 |
| 2021-07-19 | 2021-07-15 | 279.500 | 6,900 | -1,000 | 0.57% | 1,928,550 |
| 2021-07-16 | 2021-07-14 | 279.000 | 7,900 | +100 | 0.65% | 2,204,100 |
| 2021-07-15 | 2021-07-13 | 278.700 | 7,800 | -600 | 0.64% | 2,173,860 |
| 2021-07-14 | 2021-07-12 | 277.600 | 8,400 | +200 | 0.69% | 2,331,840 |
| 2021-07-13 | 2021-07-09 | 275.500 | 8,200 | +1,300 | 0.67% | 2,259,100 |
| 2021-07-12 | 2021-07-08 | 275.100 | 6,900 | +300 | 0.57% | 1,898,190 |
| 2021-07-02 | 2021-06-29 | 271.700 | 6,600 | -100 | 0.54% | 1,793,220 |
| 2021-06-30 | 2021-06-28 | 269.500 | 6,700 | -300 | 0.55% | 1,805,650 |
| 2021-06-29 | 2021-06-25 | 268.800 | 7,000 | -500 | 0.57% | 1,881,600 |
| 2021-06-28 | 2021-06-24 | 267.800 | 7,500 | +100 | 0.61% | 2,008,500 |
| 2021-06-25 | 2021-06-23 | 267.500 | 7,400 | -200 | 0.61% | 1,979,500 |
| 2021-06-24 | 2021-06-22 | 263.300 | 7,600 | -100 | 0.62% | 2,001,080 |
| 2021-06-23 | 2021-06-21 | 264.000 | 7,700 | -400 | 0.63% | 2,032,800 |
| 2021-06-21 | 2021-06-17 | 260.500 | 8,100 | -600 | 0.66% | 2,110,050 |
| 2021-06-18 | 2021-06-16 | 263.100 | 8,700 | +1,500 | 0.71% | 2,288,970 |
| 2021-06-17 | 2021-06-15 | 264.900 | 7,200 | +200 | 0.59% | 1,907,280 |
| 2021-06-16 | 2021-06-11 | 261.600 | 7,000 | -100 | 0.57% | 1,831,200 |
| 2021-06-15 | 2021-06-10 | 259.100 | 7,100 | -1,700 | 0.58% | 1,839,610 |
| 2021-06-11 | 2021-06-09 | 258.500 | 8,800 | +500 | 0.72% | 2,274,800 |
| 2021-06-10 | 2021-06-08 | 258.500 | 8,300 | -500 | 0.68% | 2,145,550 |
| 2021-06-08 | 2021-06-04 | 252.900 | 8,800 | +200 | 0.72% | 2,225,520 |
| 2021-06-07 | 2021-06-03 | 256.600 | 8,600 | +100 | 0.70% | 2,206,760 |
| 2021-06-04 | 2021-06-02 | 256.200 | 8,500 | -400 | 0.70% | 2,177,700 |
| 2021-06-01 | 2021-05-28 | 256.700 | 8,900 | +2,100 | 0.74% | 2,284,630 |
| 2021-05-31 | 2021-05-27 | 256.000 | 6,800 | -400 | 0.57% | 1,740,800 |
| 2021-05-28 | 2021-05-26 | 256.500 | 7,200 | -200 | 0.60% | 1,846,800 |
| 2021-05-27 | 2021-05-25 | 257.000 | 7,400 | +700 | 0.62% | 1,901,800 |
| 2021-05-26 | 2021-05-24 | 253.100 | 6,700 | -100 | 0.56% | 1,695,770 |
| 2021-05-25 | 2021-05-21 | 253.800 | 6,800 | +100 | 0.57% | 1,725,840 |
| 2021-05-24 | 2021-05-20 | 249.300 | 6,700 | +100 | 0.56% | 1,670,310 |
| 2021-05-20 | 2021-05-17 | 251.000 | 6,600 | -200 | 0.55% | 1,656,600 |
| 2021-05-18 | 2021-05-14 | 247.900 | 6,800 | +200 | 0.57% | 1,685,720 |
| 2021-05-13 | 2021-05-11 | 247.600 | 6,600 | -200 | 0.55% | 1,634,160 |
| 2021-05-12 | 2021-05-10 | 256.700 | 6,800 | +200 | 0.57% | 1,745,560 |
| 2021-05-10 | 2021-05-06 | 253.800 | 6,600 | -200 | 0.55% | 1,675,080 |
| 2021-05-07 | 2021-05-05 | 255.000 | 6,800 | -1,500 | 0.57% | 1,734,000 |
| 2021-05-06 | 2021-05-04 | 258.200 | 8,300 | -300 | 0.69% | 2,143,060 |
| 2021-05-05 | 2021-05-03 | 261.400 | 8,600 | +800 | 0.74% | 2,248,040 |
| 2021-05-03 | 2021-04-29 | 263.100 | 7,800 | +900 | 0.67% | 2,052,180 |
| 2021-04-30 | 2021-04-28 | 261.600 | 6,900 | -1,200 | 0.59% | 1,805,040 |
| 2021-04-29 | 2021-04-27 | 263.100 | 8,100 | +400 | 0.70% | 2,131,110 |
| 2021-04-28 | 2021-04-26 | 261.100 | 7,700 | -900 | 0.66% | 2,010,470 |
| 2021-04-27 | 2021-04-23 | 259.100 | 8,600 | +2,000 | 0.74% | 2,228,260 |
| 2021-04-20 | 2021-04-16 | 262.400 | 6,600 | -1,200 | 0.57% | 1,731,840 |
| 2021-04-16 | 2021-04-14 | 262.600 | 7,800 | +100 | 0.67% | 2,048,280 |
| 2021-04-15 | 2021-04-13 | 259.700 | 7,700 | -200 | 0.66% | 1,999,690 |
| 2021-04-13 | 2021-04-09 | 258.300 | 7,900 | -200 | 0.68% | 2,040,570 |
| 2021-04-12 | 2021-04-08 | 257.900 | 8,100 | -100 | 0.70% | 2,088,990 |
| 2021-04-09 | 2021-04-07 | 255.500 | 8,200 | +1,600 | 0.71% | 2,095,100 |
| 2021-03-29 | 2021-03-25 | 240.500 | 6,600 | -1,700 | 0.57% | 1,587,300 |
| 2021-03-26 | 2021-03-24 | 244.400 | 8,300 | +300 | 0.72% | 2,028,520 |
| 2021-03-25 | 2021-03-23 | 244.400 | 8,000 | -100 | 0.69% | 1,955,200 |
| 2021-03-24 | 2021-03-22 | 242.000 | 8,100 | +1,300 | 0.70% | 1,960,200 |
| 2021-03-23 | 2021-03-19 | 241.100 | 6,800 | +100 | 0.59% | 1,639,480 |
| 2021-03-22 | 2021-03-18 | 244.800 | 6,700 | -1,600 | 0.58% | 1,640,160 |
| 2021-03-19 | 2021-03-17 | 246.100 | 8,300 | -100 | 0.72% | 2,042,630 |
| 2021-03-18 | 2021-03-16 | 246.300 | 8,400 | +1,600 | 0.72% | 2,068,920 |
| 2021-03-17 | 2021-03-15 | 241.300 | 6,800 | +100 | 0.59% | 1,640,840 |
| 2021-03-16 | 2021-03-12 | 241.800 | 6,700 | +900 | 0.58% | 1,620,060 |
| 2021-03-11 | 2021-03-09 | 233.700 | 5,800 | -200 | 0.50% | 1,355,460 |
| 2021-03-10 | 2021-03-08 | 233.500 | 6,000 | +200 | 0.52% | 1,401,000 |
| 2021-03-09 | 2021-03-05 | 232.200 | 5,800 | -1,100 | 0.50% | 1,346,760 |
| 2021-03-08 | 2021-03-04 | 237.300 | 6,900 | -500 | 0.59% | 1,637,370 |
| 2021-03-05 | 2021-03-03 | 246.200 | 7,400 | +300 | 0.64% | 1,821,880 |
| 2021-03-04 | 2021-03-02 | 247.200 | 7,100 | +600 | 0.61% | 1,755,120 |
| 2021-03-03 | 2021-03-01 | 245.200 | 6,500 | +1,600 | 0.56% | 1,593,800 |
| 2021-03-02 | 2021-02-26 | 239.400 | 4,900 | -300 | 0.42% | 1,173,060 |
| 2021-03-01 | 2021-02-25 | 248.700 | 5,200 | -1,000 | 0.45% | 1,293,240 |
| 2021-02-26 | 2021-02-24 | 245.400 | 6,200 | +900 | 0.53% | 1,521,480 |
| 2021-02-25 | 2021-02-23 | 249.200 | 5,300 | +4,200 | 0.46% | 1,320,760 |
| 2021-02-17 | 2021-02-11 | 255.700 | 1,100 | -100 | 0.09% | 281,270 |
| 2021-02-16 | 2021-02-09 | 255.600 | 1,200 | +100 | 0.10% | 306,720 |
| 2021-02-10 | 2021-02-08 | 255.900 | 1,100 | -1,400 | 0.09% | 281,490 |
| 2021-02-09 | 2021-02-05 | 254.500 | 2,500 | +1,400 | 0.22% | 636,250 |
| 2021-02-08 | 2021-02-04 | 251.400 | 1,100 | -300 | 0.09% | 276,540 |
| 2021-02-05 | 2021-02-03 | 253.600 | 1,400 | -200 | 0.12% | 355,040 |
| 2021-02-04 | 2021-02-02 | 249.100 | 1,600 | +500 | 0.14% | 398,560 |
| 2021-02-02 | 2021-01-29 | 243.200 | 1,100 | -100 | 0.09% | 267,520 |
| 2021-02-01 | 2021-01-28 | 243.300 | 1,200 | +300 | 0.10% | 291,960 |
| 2021-01-29 | 2021-01-27 | 253.200 | 900 | +300 | 0.08% | 227,880 |
| 2021-01-26 | 2021-01-22 | 249.900 | 600 | -100 | 0.05% | 149,940 |
| 2021-01-25 | 2021-01-21 | 250.000 | 700 | -900 | 0.06% | 175,000 |
| 2021-01-22 | 2021-01-20 | 244.400 | 1,600 | +600 | 0.14% | 391,040 |
| 2021-01-21 | 2021-01-19 | 242.000 | 1,000 | +400 | 0.09% | 242,000 |
| 2021-01-15 | 2021-01-13 | 241.900 | 600 | -300 | 0.05% | 145,140 |
| 2021-01-14 | 2021-01-12 | 242.300 | 900 | -300 | 0.08% | 218,070 |
| 2021-01-13 | 2021-01-11 | 244.200 | 1,200 | +600 | 0.10% | 293,040 |
| 2021-01-07 | 2021-01-05 | 237.000 | 600 | -400 | 0.05% | 142,200 |
| 2021-01-06 | 2021-01-04 | 242.000 | 1,000 | -100 | 0.09% | 242,000 |
| 2021-01-05 | 2020-12-31 | 240.000 | 1,100 | +500 | 0.09% | 264,000 |
| 2020-12-30 | 2020-12-28 | 239.300 | 600 | -200 | 0.05% | 143,580 |
| 2020-12-29 | 2020-12-24 | 237.000 | 800 | -300 | 0.07% | 189,600 |
| 2020-12-28 | 2020-12-22 | 237.300 | 1,100 | +1,100 | 0.09% | 261,030 |
| 2020-12-21 | 2020-12-17 | 238.000 | 0 | -300 | ||
| 2020-12-18 | 2020-12-16 | 235.900 | 300 | -200 | 0.03% | 70,770 |
| 2020-12-17 | 2020-12-15 | 232.900 | 500 | +500 | 0.04% | 116,450 |
| 2020-09-08 | 2020-09-04 | 219.900 | 0 | -1,000 | ||
| 2020-09-07 | 2020-09-03 | 231.300 | 1,000 | +1,000 | 0.09% | 231,300 |
| 2019-06-18 | 2019-06-14 | 141.100 | 0 | -200 | ||
| 2019-05-10 | 2019-05-08 | 144.000 | 200 | +200 | 0.03% | 28,800 |
| 2019-04-17 | 2019-04-15 | 143.800 | 0 | -200 | ||
| 2019-04-04 | 2019-04-02 | 140.500 | 200 | -100 | 0.03% | 28,100 |
| 2019-03-26 | 2019-03-22 | 141.500 | 300 | +300 | 0.05% | 42,450 |
| 2019-03-18 | 2019-03-14 | 136.900 | 0 | -2,100 | ||
| 2019-02-11 | 2019-02-04 | 129.500 | 2,100 | -1,100 | 0.36% | 271,950 |
| 2019-02-01 | 2019-01-30 | 124.900 | 3,200 | +3,200 | 0.55% | 399,680 |
| 2019-01-23 | 2019-01-21 | 126.800 | 0 | -10 | ||
| 2019-01-21 | 2019-01-17 | 124.800 | 10 | +9 | 0.00% | 1,248 |
| 2019-01-17 | 2019-01-15 | 124.000 | 1 | -499 | 0.00% | 124 |
| 2019-01-14 | 2019-01-10 | 123.200 | 500 | +500 | 0.09% | 61,600 |
| 2019-01-10 | 2019-01-08 | 121.600 | 0 | -500 | ||
| 2019-01-08 | 2019-01-04 | 117.200 | 500 | -500 | 0.09% | 58,600 |
| 2019-01-07 | 2019-01-03 | 116.800 | 1,000 | -160 | 0.17% | 116,800 |
| 2019-01-04 | 2019-01-02 | 117.400 | 1,160 | +500 | 0.17% | 136,184 |
| 2018-12-20 | 2018-12-18 | 120.600 | 660 | -400 | 0.09% | 79,596 |
| 2018-12-18 | 2018-12-14 | 125.200 | 1,060 | -500 | 0.15% | 132,712 |
| 2018-12-11 | 2018-12-07 | 126.200 | 1,560 | -100 | 0.22% | 196,872 |
| 2018-12-04 | 2018-11-30 | 130.000 | 1,660 | -1,740 | 0.24% | 215,800 |
| 2018-11-27 | 2018-11-23 | 122.000 | 3,400 | -70 | 0.49% | 414,800 |
| 2018-11-21 | 2018-11-19 | 128.600 | 3,470 | -550 | 0.50% | 446,242 |
| 2018-11-19 | 2018-11-15 | 128.000 | 4,020 | +200 | 0.57% | 514,560 |
| 2018-11-16 | 2018-11-14 | 128.000 | 3,820 | -20 | 0.55% | 488,960 |
| 2018-11-09 | 2018-11-07 | 131.200 | 3,840 | +500 | 0.55% | 503,808 |
| 2018-11-06 | 2018-11-02 | 133.800 | 3,340 | -420 | 0.48% | 446,892 |
| 2018-11-01 | 2018-10-30 | 126.800 | 3,760 | +500 | 0.54% | 476,768 |
| 2018-10-31 | 2018-10-29 | 129.200 | 3,260 | +1,500 | 0.47% | 421,192 |
| 2018-10-30 | 2018-10-26 | 128.000 | 1,760 | +410 | 0.25% | 225,280 |
| 2018-10-29 | 2018-10-25 | 129.200 | 1,350 | +1,350 | 0.19% | 174,420 |
| 2018-10-24 | 2018-10-22 | 134.200 | 0 | -3,350 | ||
| 2018-10-23 | 2018-10-19 | 134.400 | 3,350 | -150 | 0.48% | 450,240 |
| 2018-10-22 | 2018-10-18 | 136.800 | 3,500 | -1,060 | 0.50% | 478,800 |
| 2018-10-19 | 2018-10-16 | 133.200 | 4,560 | -180 | 0.65% | 607,392 |
| 2018-10-18 | 2018-10-15 | 132.600 | 4,740 | -1,210 | 0.68% | 628,524 |
| 2018-10-16 | 2018-10-12 | 133.800 | 5,950 | -370 | 0.85% | 796,110 |
| 2018-10-12 | 2018-10-10 | 138.400 | 6,320 | -140 | 0.90% | 874,688 |
| 2018-10-11 | 2018-10-09 | 137.600 | 6,460 | -10 | 0.92% | 888,896 |
| 2018-10-10 | 2018-10-08 | 138.600 | 6,470 | -10 | 0.92% | 896,742 |
| 2018-10-09 | 2018-10-05 | 139.800 | 6,480 | +6,000 | 0.93% | 905,904 |
| 2018-10-08 | 2018-10-04 | 142.800 | 480 | +480 | 0.07% | 68,544 |
| 2018-10-02 | 2018-09-27 | 142.000 | 0 | -930 | ||
| 2018-09-27 | 2018-09-24 | 140.200 | 930 | +670 | 0.13% | 130,386 |
| 2018-09-21 | 2018-09-19 | 141.000 | 260 | -300 | 0.04% | 36,660 |
| 2018-09-20 | 2018-09-18 | 139.600 | 560 | -40 | 0.08% | 78,176 |
| 2018-09-17 | 2018-09-13 | 140.600 | 600 | -40 | 0.09% | 84,360 |
| 2018-09-14 | 2018-09-12 | 141.000 | 640 | -100 | 0.09% | 90,240 |
| 2018-09-13 | 2018-09-11 | 140.400 | 740 | -30 | 0.11% | 103,896 |
| 2018-09-11 | 2018-09-07 | 140.000 | 770 | -10 | 0.11% | 107,800 |
| 2018-09-07 | 2018-09-05 | 143.200 | 780 | -1,380 | 0.11% | 111,696 |
| 2018-09-06 | 2018-09-04 | 144.400 | 2,160 | -100 | 0.31% | 311,904 |
| 2018-09-05 | 2018-09-03 | 144.200 | 2,260 | -600 | 0.32% | 325,892 |
| 2018-09-04 | 2018-08-31 | 143.400 | 2,860 | -10 | 0.41% | 410,124 |
| 2018-08-30 | 2018-08-28 | 142.400 | 2,870 | -110 | 0.41% | 408,688 |
| 2018-08-29 | 2018-08-27 | 141.200 | 2,980 | -2,000 | 0.43% | 420,776 |
| 2018-08-21 | 2018-08-17 | 138.400 | 4,980 | +130 | 0.71% | 689,232 |
| 2018-08-17 | 2018-08-15 | 139.200 | 4,850 | +500 | 0.69% | 675,120 |
| 2018-08-15 | 2018-08-13 | 138.400 | 4,350 | +2,880 | 0.62% | 602,040 |
| 2018-08-13 | 2018-08-09 | 139.600 | 1,470 | +40 | 0.21% | 205,212 |
| 2018-08-09 | 2018-08-07 | 140.000 | 1,430 | -1,000 | 0.20% | 200,200 |
| 2018-08-07 | 2018-08-03 | 138.400 | 2,430 | +430 | 0.35% | 336,312 |
| 2018-08-06 | 2018-08-02 | 135.000 | 2,000 | +1,000 | 0.29% | 270,000 |
| 2018-08-01 | 2018-07-30 | 136.800 | 1,000 | +500 | 0.14% | 136,800 |
| 2018-07-27 | 2018-07-25 | 139.200 | 500 | +400 | 0.07% | 69,600 |
| 2018-07-26 | 2018-07-24 | 139.400 | 100 | -40 | 0.01% | 13,940 |
| 2018-07-25 | 2018-07-23 | 137.200 | 140 | -940 | 0.02% | 19,208 |
| 2018-07-20 | 2018-07-18 | 139.200 | 1,080 | -400 | 0.15% | 150,336 |
| 2018-07-19 | 2018-07-17 | 136.800 | 1,480 | -750 | 0.21% | 202,464 |
| 2018-07-11 | 2018-07-09 | 136.200 | 2,230 | -1,000 | 0.32% | 303,726 |
| 2018-07-10 | 2018-07-06 | 133.400 | 3,230 | -260 | 0.46% | 430,882 |
| 2018-07-09 | 2018-07-05 | 131.600 | 3,490 | -500 | 0.50% | 459,284 |
| 2018-07-06 | 2018-07-04 | 131.400 | 3,990 | -60 | 0.57% | 524,286 |
| 2018-07-05 | 2018-07-03 | 133.200 | 4,050 | +500 | 0.58% | 539,460 |
| 2018-07-03 | 2018-06-28 | 131.000 | 3,550 | +500 | 0.59% | 465,050 |
| 2018-06-29 | 2018-06-27 | 131.200 | 3,050 | +500 | 0.51% | 400,160 |
| 2018-06-28 | 2018-06-26 | 132.400 | 2,550 | +570 | 0.43% | 337,620 |
| 2018-06-26 | 2018-06-22 | 136.000 | 1,980 | +480 | 0.33% | 269,280 |
| 2018-06-25 | 2018-06-21 | 137.200 | 1,500 | +150 | 0.25% | 205,800 |
| 2018-06-22 | 2018-06-20 | 136.000 | 1,350 | +30 | 0.22% | 183,600 |
| 2018-06-20 | 2018-06-15 | 136.200 | 1,320 | +100 | 0.22% | 179,784 |
| 2018-06-15 | 2018-06-13 | 135.800 | 1,220 | +1,220 | 0.20% | 165,676 |
| 2018-06-12 | 2018-06-08 | 134.000 | 0 | -6,280 | ||
| 2018-06-11 | 2018-06-07 | 135.600 | 6,280 | -1,260 | 1.05% | 851,568 |
| 2018-06-08 | 2018-06-06 | 134.800 | 7,540 | -800 | 1.26% | 1,016,392 |
| 2018-06-07 | 2018-06-05 | 134.200 | 8,340 | -100 | 1.39% | 1,119,228 |
| 2018-06-06 | 2018-06-04 | 132.800 | 8,440 | -570 | 1.41% | 1,120,832 |
| 2018-06-05 | 2018-06-01 | 131.600 | 9,010 | -140 | 1.50% | 1,185,716 |
| 2018-06-04 | 2018-05-31 | 131.600 | 9,150 | -500 | 1.52% | 1,204,140 |
| 2018-05-31 | 2018-05-29 | 130.000 | 9,650 | +10 | 1.61% | 1,254,500 |
| 2018-05-28 | 2018-05-24 | 130.200 | 9,640 | +500 | 1.61% | 1,255,128 |
| 2018-05-24 | 2018-05-21 | 129.200 | 9,140 | +500 | 1.52% | 1,180,888 |
| 2018-05-23 | 2018-05-18 | 129.600 | 8,640 | +500 | 1.44% | 1,119,744 |
| 2018-05-07 | 2018-05-03 | 124.600 | 8,140 | +500 | 1.36% | 1,014,244 |
| 2018-04-30 | 2018-04-26 | 122.800 | 7,640 | +4,000 | 1.27% | 938,192 |
| 2018-04-27 | 2018-04-25 | 121.800 | 3,640 | +500 | 0.61% | 443,352 |
| 2018-04-24 | 2018-04-20 | 125.800 | 3,140 | +10 | 0.52% | 395,012 |
| 2018-04-20 | 2018-04-18 | 127.800 | 3,130 | +30 | 0.52% | 400,014 |
| 2018-04-19 | 2018-04-17 | 126.000 | 3,100 | +40 | 0.52% | 390,600 |
| 2018-04-18 | 2018-04-16 | 124.200 | 3,060 | +30 | 0.51% | 380,052 |
| 2018-04-11 | 2018-04-09 | 121.800 | 3,030 | -20 | 0.51% | 369,054 |
| 2018-04-10 | 2018-04-06 | 122.400 | 3,050 | +440 | 0.51% | 373,320 |
| 2018-04-06 | 2018-04-03 | 120.800 | 2,610 | +1,610 | 0.43% | 315,288 |
| 2018-04-03 | 2018-03-28 | 122.000 | 1,000 | +1,000 | 0.17% | 122,000 |
| 2018-03-27 | 2018-03-23 | 124.800 | 0 | -2,250 | ||
| 2018-03-26 | 2018-03-22 | 127.200 | 2,250 | -1,010 | 0.38% | 286,200 |
| 2018-03-23 | 2018-03-21 | 129.200 | 3,260 | -2,000 | 0.54% | 421,192 |
| 2018-03-22 | 2018-03-20 | 129.000 | 5,260 | -790 | 0.88% | 678,540 |
| 2018-03-21 | 2018-03-19 | 130.600 | 6,050 | -1,090 | 1.01% | 790,130 |
| 2018-03-20 | 2018-03-16 | 131.800 | 7,140 | -1,550 | 1.19% | 941,052 |
| 2018-03-19 | 2018-03-15 | 131.400 | 8,690 | -500 | 1.45% | 1,141,866 |
| 2018-03-15 | 2018-03-13 | 133.000 | 9,190 | -490 | 1.53% | 1,222,270 |
| 2018-03-14 | 2018-03-12 | 135.000 | 9,680 | -500 | 1.61% | 1,306,800 |
| 2018-03-12 | 2018-03-08 | 129.200 | 10,180 | +1,350 | 1.70% | 1,315,256 |
| 2018-03-06 | 2018-03-02 | 126.200 | 8,830 | +250 | 1.47% | 1,114,346 |
| 2018-03-05 | 2018-03-01 | 128.200 | 8,580 | +1,050 | 1.43% | 1,099,956 |
| 2018-03-01 | 2018-02-27 | 130.400 | 7,530 | -470 | 1.26% | 981,912 |
| 2018-02-28 | 2018-02-26 | 128.800 | 8,000 | +500 | 1.33% | 1,030,400 |
| 2018-02-27 | 2018-02-23 | 127.000 | 7,500 | +990 | 1.25% | 952,500 |
| 2018-02-26 | 2018-02-22 | 125.200 | 6,510 | +700 | 1.08% | 815,052 |
| 2018-02-23 | 2018-02-21 | 127.000 | 5,810 | +320 | 0.97% | 737,870 |
| 2018-02-22 | 2018-02-20 | 126.000 | 5,490 | +620 | 0.92% | 691,740 |
| 2018-02-13 | 2018-02-09 | 118.400 | 4,870 | +1,540 | 0.81% | 576,608 |
| 2018-02-09 | 2018-02-07 | 122.800 | 3,330 | +500 | 0.56% | 408,924 |
| 2018-02-08 | 2018-02-06 | 120.400 | 2,830 | +1,000 | 0.47% | 340,732 |
| 2018-02-06 | 2018-02-02 | 129.000 | 1,830 | +500 | 0.30% | 236,070 |
| 2018-02-05 | 2018-02-01 | 130.000 | 1,330 | -500 | 0.22% | 172,900 |
| 2018-02-02 | 2018-01-31 | 129.600 | 1,830 | +20 | 0.30% | 237,168 |
| 2018-01-29 | 2018-01-25 | 129.000 | 1,810 | +490 | 0.30% | 233,490 |
| 2018-01-24 | 2018-01-22 | 127.000 | 1,320 | +420 | 0.22% | 167,640 |
| 2018-01-23 | 2018-01-19 | 126.400 | 900 | +400 | 0.15% | 113,760 |
| 2018-01-15 | 2018-01-11 | 124.400 | 500 | +500 | 0.08% | 62,200 |
| 2017-11-08 | 2017-11-06 | 117.000 | 0 | -5,170 | ||
| 2017-11-06 | 2017-11-02 | 115.800 | 5,170 | -200 | 0.86% | 598,686 |
| 2017-10-24 | 2017-10-20 | 113.800 | 5,370 | +500 | 0.90% | 611,106 |
| 2017-10-18 | 2017-10-16 | 113.600 | 4,870 | -100 | 0.81% | 553,232 |
| 2017-10-13 | 2017-10-11 | 112.400 | 4,970 | +400 | 0.83% | 558,628 |
| 2017-10-11 | 2017-10-09 | 112.800 | 4,570 | -90 | 0.76% | 515,496 |
| 2017-10-04 | 2017-09-29 | 110.200 | 4,660 | +670 | 0.78% | 513,532 |
| 2017-09-28 | 2017-09-26 | 109.400 | 3,990 | -200 | 0.66% | 436,506 |
| 2017-09-25 | 2017-09-21 | 110.600 | 4,190 | +290 | 0.70% | 463,414 |
| 2017-09-20 | 2017-09-18 | 112.000 | 3,900 | -500 | 0.65% | 436,800 |
| 2017-09-15 | 2017-09-13 | 111.600 | 4,400 | -2,010 | 0.73% | 491,040 |
| 2017-09-06 | 2017-09-04 | 110.800 | 6,410 | +470 | 1.07% | 710,228 |
| 2017-09-05 | 2017-09-01 | 111.800 | 5,940 | +500 | 0.99% | 664,092 |
| 2017-09-04 | 2017-08-31 | 110.600 | 5,440 | +1,000 | 0.91% | 601,664 |
| 2017-08-30 | 2017-08-28 | 108.200 | 4,440 | +100 | 0.74% | 480,408 |
| 2017-08-28 | 2017-08-24 | 109.000 | 4,340 | +890 | 0.72% | 473,060 |
| 2017-08-22 | 2017-08-18 | 108.200 | 3,450 | +60 | 0.57% | 373,290 |
| 2017-08-16 | 2017-08-14 | 109.600 | 3,390 | +500 | 0.56% | 371,544 |
| 2017-08-14 | 2017-08-10 | 109.600 | 2,890 | +30 | 0.48% | 316,744 |
| 2017-08-11 | 2017-08-09 | 109.600 | 2,860 | +150 | 0.48% | 313,456 |
| 2017-08-10 | 2017-08-08 | 110.600 | 2,710 | -500 | 0.45% | 299,726 |
| 2017-07-20 | 2017-07-18 | 108.400 | 3,210 | -400 | 0.53% | 347,964 |
| 2017-07-07 | 2017-07-05 | 103.400 | 3,610 | -90 | 0.60% | 373,274 |
| 2017-07-06 | 2017-07-04 | 104.000 | 3,700 | +90 | 0.62% | 384,800 |
| 2017-06-30 | 2017-06-28 | 105.000 | 3,610 | -200 | 0.60% | 379,050 |
| 2017-06-29 | 2017-06-27 | 106.800 | 3,810 | -500 | 0.64% | 406,908 |
| 2017-06-28 | 2017-06-26 | 108.200 | 4,310 | -500 | 0.72% | 466,342 |
| 2017-06-22 | 2017-06-20 | 107.200 | 4,810 | -340 | 0.80% | 515,632 |
| 2017-06-16 | 2017-06-14 | 107.200 | 5,150 | -360 | 0.86% | 552,080 |
| 2017-06-15 | 2017-06-13 | 106.600 | 5,510 | -1,680 | 0.92% | 587,366 |
| 2017-06-14 | 2017-06-12 | 106.200 | 7,190 | +6,470 | 1.20% | 763,578 |
| 2017-06-13 | 2017-06-09 | 109.400 | 720 | -10 | 0.12% | 78,768 |
| 2017-06-12 | 2017-06-08 | 109.600 | 730 | -1,710 | 0.12% | 80,008 |
| 2017-06-09 | 2017-06-07 | 109.200 | 2,440 | -110 | 0.41% | 266,448 |
| 2017-06-08 | 2017-06-06 | 109.400 | 2,550 | -40 | 0.43% | 278,970 |
| 2017-06-07 | 2017-06-05 | 109.200 | 2,590 | +2,370 | 0.43% | 282,828 |
| 2017-06-06 | 2017-06-02 | 108.600 | 220 | -1,370 | 0.04% | 23,892 |
| 2017-06-02 | 2017-05-31 | 107.800 | 1,590 | -500 | 0.27% | 171,402 |
| 2017-05-31 | 2017-05-26 | 107.600 | 2,090 | +1,210 | 0.35% | 224,884 |
| 2017-05-29 | 2017-05-25 | 106.600 | 880 | +880 | 0.15% | 93,808 |
| 2017-05-26 | 2017-05-24 | 106.000 | 0 | -2,720 | ||
| 2017-05-23 | 2017-05-19 | 104.400 | 2,720 | -230 | 0.45% | 283,968 |
| 2017-05-22 | 2017-05-18 | 103.800 | 2,950 | -560 | 0.49% | 306,210 |
| 2017-05-19 | 2017-05-17 | 105.800 | 3,510 | -1,130 | 0.58% | 371,358 |
| 2017-05-15 | 2017-05-11 | 105.200 | 4,640 | +1,920 | 0.77% | 488,128 |
| 2017-05-12 | 2017-05-10 | 105.200 | 2,720 | -280 | 0.45% | 286,144 |
| 2017-05-11 | 2017-05-09 | 104.600 | 3,000 | +3,000 | 0.50% | 313,800 |
| 2017-05-09 | 2017-05-05 | 104.200 | 0 | -180 | ||
| 2017-05-08 | 2017-05-04 | 104.400 | 180 | -2,440 | 0.03% | 18,792 |
| 2017-05-05 | 2017-05-02 | 104.400 | 2,620 | +350 | 0.44% | 273,528 |
| 2017-05-04 | 2017-04-28 | 103.400 | 2,270 | -230 | 0.38% | 234,718 |
| 2017-05-02 | 2017-04-27 | 102.400 | 2,500 | +600 | 0.42% | 256,000 |
| 2017-04-28 | 2017-04-26 | 103.200 | 1,900 | +1,670 | 0.32% | 196,080 |
| 2017-04-27 | 2017-04-25 | 102.200 | 230 | -1,180 | 0.04% | 23,506 |
| 2017-04-26 | 2017-04-24 | 101.200 | 1,410 | +300 | 0.24% | 142,692 |
| 2017-04-25 | 2017-04-21 | 100.600 | 1,110 | -600 | 0.18% | 111,666 |
| 2017-04-24 | 2017-04-20 | 99.800 | 1,710 | +210 | 0.29% | 170,658 |
| 2017-04-20 | 2017-04-18 | 99.400 | 1,500 | +1,500 | 0.25% | 149,100 |
| 2017-03-23 | 2017-03-21 | 100.400 | 0 | -1,060 | ||
| 2017-03-22 | 2017-03-20 | 99.600 | 1,060 | +490 | 0.18% | 105,576 |
| 2017-03-20 | 2017-03-16 | 100.200 | 570 | +220 | 0.10% | 57,114 |
| 2017-03-17 | 2017-03-15 | 99.500 | 350 | +350 | 0.06% | 34,825 |
| 2016-07-04 | 2016-06-29 | 79.400 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy