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: CHINA INDUSTRIAL SECURITIES

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 1,118,000 +0 0.03% 42,327,480
2025-10-13 2025-10-09 40.960 1,118,000 +0 0.03% 45,793,280
2025-10-10 2025-10-08 42.000 1,118,000 -80,500 0.03% 46,956,000
2025-10-08 2025-10-03 42.180 1,198,500 +20,000 0.03% 50,552,730
2025-10-03 2025-09-30 40.980 1,178,500 -500 0.03% 48,294,930
2025-09-30 2025-09-26 39.060 1,179,000 +500 0.03% 46,051,740
2025-09-29 2025-09-25 40.000 1,178,500 -500 0.03% 47,140,000
2025-09-25 2025-09-23 39.500 1,179,000 +500 0.03% 46,570,500
2025-09-24 2025-09-22 40.080 1,178,500 -10,500 0.03% 47,234,280
2025-09-23 2025-09-19 37.780 1,189,000 +6,000 0.03% 44,920,420
2025-09-22 2025-09-18 38.900 1,183,000 +500 0.03% 46,018,700
2025-09-19 2025-09-17 39.220 1,182,500 +500 0.03% 46,377,650
2025-09-18 2025-09-16 38.760 1,182,000 +500 0.03% 45,814,320
2025-09-17 2025-09-15 38.840 1,181,500 -2,000 0.03% 45,889,460
2025-09-12 2025-09-10 37.600 1,183,500 -10,500 0.03% 44,499,600
2025-09-11 2025-09-09 37.660 1,194,000 +51,500 0.03% 44,966,040
2025-09-10 2025-09-08 38.980 1,142,500 +44,500 0.03% 44,534,650
2025-09-09 2025-09-05 36.940 1,098,000 +100,000 0.03% 40,560,120
2025-09-08 2025-09-04 35.280 998,000 -75,000 0.02% 35,209,440
2025-09-05 2025-09-03 36.580 1,073,000 +1,000 0.03% 39,250,340
2025-09-04 2025-09-02 35.740 1,072,000 -4,500 0.03% 38,313,280
2025-09-03 2025-09-01 35.980 1,076,500 +60,500 0.03% 38,732,470
2025-09-02 2025-08-29 33.200 1,016,000 -51,500 0.02% 33,731,200
2025-09-01 2025-08-28 31.040 1,067,500 -106,000 0.03% 33,135,200
2025-08-29 2025-08-27 31.760 1,173,500 +23,000 0.03% 37,270,360
2025-08-28 2025-08-26 32.620 1,150,500 +2,000 0.03% 37,529,310
2025-08-27 2025-08-25 33.280 1,148,500 -38,500 0.03% 38,222,080
2025-08-26 2025-08-22 32.920 1,187,000 -9,000 0.03% 39,076,040
2025-08-25 2025-08-21 31.320 1,196,000 +28,000 0.03% 37,458,720
2025-08-22 2025-08-20 30.620 1,168,000 +89,500 0.03% 35,764,160
2025-08-21 2025-08-19 29.780 1,078,500 -34,500 0.03% 32,117,730
2025-08-20 2025-08-18 31.000 1,113,000 +32,000 0.03% 34,503,000
2025-08-18 2025-08-14 30.820 1,081,000 +9,000 0.03% 33,316,420
2025-08-15 2025-08-13 30.800 1,072,000 -118,000 0.03% 33,017,600
2025-08-14 2025-08-12 29.560 1,190,000 -500 0.03% 35,176,400
2025-08-12 2025-08-08 29.360 1,190,500 -57,000 0.03% 34,953,080
2025-08-11 2025-08-07 30.020 1,247,500 +500 0.03% 37,449,950
2025-08-08 2025-08-06 31.620 1,247,000 -16,000 0.03% 39,430,140
2025-08-07 2025-08-05 31.860 1,263,000 -6,000 0.03% 40,239,180
2025-08-06 2025-08-04 31.220 1,269,000 +2,000 0.03% 39,618,180
2025-08-05 2025-08-01 31.350 1,267,000 -47,000 0.03% 39,720,450
2025-08-04 2025-07-31 32.200 1,314,000 -166,500 0.03% 42,310,800
2025-08-01 2025-07-30 33.400 1,480,500 +103,500 0.04% 49,448,700
2025-07-31 2025-07-29 33.600 1,377,000 +104,500 0.03% 46,267,200
2025-07-30 2025-07-28 32.000 1,272,500 -45,500 0.03% 40,720,000
2025-07-29 2025-07-25 31.500 1,318,000 +7,500 0.03% 41,517,000
2025-07-28 2025-07-24 29.850 1,310,500 -88,500 0.03% 39,118,425
2025-07-25 2025-07-23 28.750 1,399,000 -5,000 0.03% 40,221,250
2025-07-24 2025-07-22 28.000 1,404,000 -50,000 0.03% 39,312,000
2025-07-21 2025-07-17 28.300 1,454,000 +17,500 0.04% 41,148,200
2025-07-18 2025-07-16 27.200 1,436,500 -1,000 0.04% 39,072,800
2025-07-16 2025-07-14 26.750 1,437,500 +178,000 0.04% 38,453,125
2025-07-15 2025-07-11 26.650 1,259,500 +74,500 0.03% 33,565,675
2025-07-14 2025-07-10 25.700 1,185,000 +1,000 0.03% 30,454,500
2025-07-11 2025-07-09 25.900 1,184,000 -42,000 0.03% 30,665,600
2025-07-10 2025-07-08 25.700 1,226,000 -30,000 0.03% 31,508,200
2025-07-09 2025-07-07 25.050 1,256,000 +6,500 0.03% 31,462,800
2025-07-08 2025-07-04 26.200 1,249,500 +48,500 0.03% 32,736,900
2025-07-07 2025-07-03 25.800 1,201,000 +500 0.03% 30,985,800
2025-07-04 2025-07-02 25.650 1,200,500 +1,500 0.03% 30,792,825
2025-07-03 2025-06-30 25.650 1,199,000 +105,500 0.03% 30,754,350
2025-07-02 2025-06-27 25.150 1,093,500 -4,000 0.03% 27,501,525
2025-06-30 2025-06-26 25.000 1,097,500 +1,500 0.03% 27,437,500
2025-06-27 2025-06-25 25.700 1,096,000 +2,000 0.03% 28,167,200
2025-06-26 2025-06-24 25.400 1,094,000 -124,000 0.03% 27,787,600
2025-06-25 2025-06-23 24.500 1,218,000 -39,500 0.03% 29,841,000
2025-06-23 2025-06-19 24.100 1,257,500 -98,500 0.03% 30,305,750
2025-06-20 2025-06-18 24.850 1,356,000 +3,000 0.03% 33,696,600
2025-06-19 2025-06-17 25.700 1,353,000 -33,500 0.03% 34,772,100
2025-06-18 2025-06-16 26.500 1,386,500 +59,500 0.03% 36,742,250
2025-06-17 2025-06-13 28.000 1,327,000 -43,000 0.03% 37,156,000
2025-06-16 2025-06-12 27.750 1,370,000 +1,000 0.03% 38,017,500
2025-06-13 2025-06-11 26.650 1,369,000 +22,000 0.03% 36,483,850
2025-06-12 2025-06-10 26.550 1,347,000 -500 0.03% 35,762,850
2025-06-11 2025-06-09 26.000 1,347,500 +63,000 0.03% 35,035,000
2025-06-10 2025-06-06 24.650 1,284,500 +500 0.03% 31,662,925
2025-06-09 2025-06-05 24.900 1,284,000 +500 0.03% 31,971,600
2025-06-06 2025-06-04 25.200 1,283,500 +74,000 0.03% 32,344,200
2025-06-05 2025-06-03 24.700 1,209,500 +3,000 0.03% 29,874,650
2025-06-04 2025-06-02 24.950 1,206,500 -7,500 0.03% 30,102,175
2025-05-30 2025-05-28 23.400 1,214,000 +500 0.03% 28,407,600
2025-05-29 2025-05-27 23.700 1,213,500 -68,500 0.03% 28,759,950
2025-05-28 2025-05-26 23.100 1,282,000 +1,000 0.03% 29,614,200
2025-05-27 2025-05-23 23.850 1,281,000 +500 0.03% 30,551,850
2025-05-26 2025-05-22 24.050 1,280,500 +1,000 0.03% 30,796,025
2025-05-23 2025-05-21 24.700 1,279,500 +20,000 0.03% 31,603,650
2025-05-22 2025-05-20 24.150 1,259,500 +45,000 0.03% 30,416,925
2025-05-21 2025-05-19 23.750 1,214,500 -41,000 0.03% 28,844,375
2025-05-20 2025-05-16 23.550 1,255,500 +500 0.03% 29,567,025
2025-05-19 2025-05-15 23.850 1,255,000 +1,000 0.03% 29,931,750
2025-05-16 2025-05-14 23.800 1,254,000 +5,500 0.03% 29,845,200
2025-05-15 2025-05-13 23.150 1,248,500 +81,000 0.03% 28,902,775
2025-05-14 2025-05-12 23.250 1,167,500 +5,000 0.03% 27,144,375
2025-05-13 2025-05-09 23.100 1,162,500 -7,000 0.03% 26,853,750
2025-05-12 2025-05-08 22.550 1,169,500 -6,500 0.03% 26,372,225
2025-05-09 2025-05-07 21.700 1,176,000 +20,000 0.03% 25,519,200
2025-04-30 2025-04-28 22.850 1,156,000 +1,000 0.03% 26,414,600
2025-04-28 2025-04-24 22.850 1,155,000 -17,000 0.03% 26,391,750
2025-04-25 2025-04-23 22.700 1,172,000 +4,000 0.03% 26,604,400
2025-04-22 2025-04-16 20.200 1,168,000 +1,500 0.03% 23,593,600
2025-04-17 2025-04-15 21.200 1,166,500 +2,000 0.03% 24,729,800
2025-04-14 2025-04-10 19.220 1,164,500 +30,500 0.03% 22,381,690
2025-04-11 2025-04-09 18.500 1,134,000 -52,500 0.03% 20,979,000
2025-04-10 2025-04-08 17.820 1,186,500 +61,000 0.03% 21,143,430
2025-04-09 2025-04-07 18.280 1,125,500 +49,000 0.03% 20,574,140
2025-04-08 2025-04-03 24.850 1,076,500 -100,000 0.03% 26,751,025
2025-04-07 2025-04-02 26.250 1,176,500 +50,000 0.03% 30,883,125
2025-04-03 2025-04-01 26.800 1,126,500 +59,000 0.03% 30,190,200
2025-04-02 2025-03-31 27.050 1,067,500 -99,500 0.03% 28,875,875
2025-04-01 2025-03-28 26.800 1,167,000 -2,000 0.03% 31,275,600
2025-03-31 2025-03-27 27.750 1,169,000 -174,000 0.03% 32,439,750
2025-03-28 2025-03-26 26.200 1,343,000 +77,000 0.03% 35,186,600
2025-03-27 2025-03-25 25.900 1,266,000 -10,000 0.03% 32,789,400
2025-03-26 2025-03-24 26.350 1,276,000 -50,000 0.03% 33,622,600
2025-03-25 2025-03-21 26.350 1,326,000 -12,500 0.03% 34,940,100
2025-03-24 2025-03-20 27.650 1,338,500 -54,000 0.03% 37,009,525
2025-03-21 2025-03-19 28.500 1,392,500 -500 0.03% 39,686,250
2025-03-20 2025-03-18 27.950 1,393,000 +101,000 0.03% 38,934,350
2025-03-19 2025-03-17 26.600 1,292,000 -1,500 0.03% 34,367,200
2025-03-18 2025-03-14 26.650 1,293,500 -48,000 0.03% 34,471,775
2025-03-14 2025-03-12 23.600 1,341,500 -3,000 0.03% 31,659,400
2025-03-13 2025-03-11 24.100 1,344,500 -105,000 0.03% 32,402,450
2025-03-12 2025-03-10 23.750 1,449,500 +4,000 0.04% 34,425,625
2025-03-11 2025-03-07 23.750 1,445,500 -3,000 0.04% 34,330,625
2025-03-07 2025-03-05 23.100 1,448,500 -143,500 0.04% 33,460,350
2025-03-06 2025-03-04 22.600 1,592,000 -41,000 0.04% 35,979,200
2025-03-05 2025-03-03 22.400 1,633,000 +500 0.04% 36,579,200
2025-03-04 2025-02-28 22.450 1,632,500 +3,500 0.04% 36,649,625
2025-03-03 2025-02-27 23.650 1,629,000 -14,500 0.04% 38,525,850
2025-02-28 2025-02-26 23.750 1,643,500 +42,000 0.04% 39,033,125
2025-02-27 2025-02-25 23.350 1,601,500 -500 0.04% 37,395,025
2025-02-26 2025-02-24 23.650 1,602,000 +16,000 0.04% 37,887,300
2025-02-25 2025-02-21 26.000 1,586,000 -3,500 0.04% 41,236,000
2025-02-24 2025-02-20 24.300 1,589,500 +92,500 0.04% 38,624,850
2025-02-21 2025-02-19 24.300 1,497,000 +101,000 0.04% 36,377,100
2025-02-20 2025-02-18 24.200 1,396,000 +19,000 0.03% 33,783,200
2025-02-19 2025-02-17 23.450 1,377,000 +3,500 0.03% 32,290,650
2025-02-18 2025-02-14 23.300 1,373,500 +66,500 0.03% 32,002,550
2025-02-17 2025-02-13 20.850 1,307,000 -1,000 0.03% 27,250,950
2025-02-14 2025-02-12 21.450 1,308,000 -500 0.03% 28,056,600
2025-02-13 2025-02-11 21.400 1,308,500 -7,500 0.03% 28,001,900
2025-02-12 2025-02-10 21.800 1,316,000 -89,500 0.03% 28,688,800
2025-02-11 2025-02-07 21.300 1,405,500 -2,000 0.03% 29,937,150
2025-02-07 2025-02-05 20.100 1,407,500 -97,000 0.03% 28,290,750
2025-02-06 2025-02-04 19.680 1,504,500 +4,000 0.04% 29,608,560
2025-02-04 2025-01-28 18.420 1,500,500 +100,000 0.04% 27,639,210
2025-01-22 2025-01-20 18.700 1,400,500 +16,000 0.03% 26,189,350
2025-01-20 2025-01-16 17.740 1,384,500 -4,000 0.03% 24,561,030
2025-01-16 2025-01-14 17.600 1,388,500 -14,500 0.03% 24,437,600
2025-01-13 2025-01-09 16.920 1,403,000 -5,500 0.03% 23,738,760
2025-01-09 2025-01-07 16.180 1,408,500 -4,500 0.03% 22,789,530
2025-01-08 2025-01-06 16.600 1,413,000 -73,000 0.03% 23,455,800
2025-01-07 2025-01-03 17.000 1,486,000 -5,500 0.04% 25,262,000
2025-01-06 2025-01-02 16.820 1,491,500 -114,500 0.04% 25,087,030
2025-01-03 2024-12-31 17.560 1,606,000 -500 0.04% 28,201,360
2025-01-02 2024-12-27 17.340 1,606,500 -9,500 0.04% 27,856,710
2024-12-30 2024-12-24 17.460 1,616,000 +19,500 0.04% 28,215,360
2024-12-23 2024-12-19 16.960 1,596,500 -54,000 0.04% 27,076,640
2024-12-20 2024-12-18 17.300 1,650,500 +50,000 0.04% 28,553,650
2024-12-19 2024-12-17 16.840 1,600,500 +50,000 0.04% 26,952,420
2024-12-18 2024-12-16 17.280 1,550,500 -75,000 0.04% 26,792,640
2024-12-16 2024-12-12 18.160 1,625,500 +25,000 0.04% 29,519,080
2024-12-13 2024-12-11 18.420 1,600,500 +50,000 0.04% 29,481,210
2024-12-12 2024-12-10 18.260 1,550,500 -95,500 0.04% 28,312,130
2024-12-11 2024-12-09 19.000 1,646,000 -300,000 0.04% 31,274,000
2024-12-10 2024-12-06 17.340 1,946,000 +180,000 0.05% 33,743,640
2024-12-06 2024-12-04 16.820 1,766,000 -500 0.04% 29,704,120
2024-12-05 2024-12-03 16.720 1,766,500 -3,500 0.04% 29,535,880
2024-12-03 2024-11-29 15.000 1,770,000 -1,000 0.04% 26,550,000
2024-11-28 2024-11-26 14.300 1,771,000 -1,000 0.04% 25,325,300
2024-11-27 2024-11-25 14.420 1,772,000 -1,500 0.04% 25,552,240
2024-11-26 2024-11-22 14.400 1,773,500 -8,000 0.04% 25,538,400
2024-11-22 2024-11-20 15.360 1,781,500 +1,000 0.04% 27,363,840
2024-11-19 2024-11-15 15.020 1,780,500 -8,000 0.04% 26,743,110
2024-11-18 2024-11-14 15.180 1,788,500 +500 0.04% 27,149,430
2024-11-15 2024-11-13 16.080 1,788,000 -237,500 0.04% 28,751,040
2024-11-14 2024-11-12 16.640 2,025,500 +20,000 0.05% 33,704,320
2024-11-13 2024-11-11 16.820 2,005,500 +500 0.05% 33,732,510
2024-11-11 2024-11-07 17.540 2,005,000 -8,500 0.05% 35,167,700
2024-11-08 2024-11-06 17.180 2,013,500 +8,500 0.05% 34,591,930
2024-11-07 2024-11-05 17.300 2,005,000 +61,000 0.05% 34,686,500
2024-11-06 2024-11-04 16.760 1,944,000 +30,000 0.05% 32,581,440
2024-11-04 2024-10-31 16.340 1,914,000 -1,000 0.05% 31,274,760
2024-11-01 2024-10-30 16.360 1,915,000 -177,500 0.05% 31,329,400
2024-10-31 2024-10-29 17.080 2,092,500 +56,000 0.05% 35,739,900
2024-10-30 2024-10-28 17.420 2,036,500 +31,500 0.05% 35,475,830
2024-10-29 2024-10-25 17.440 2,005,000 +125,000 0.05% 34,967,200
2024-10-28 2024-10-24 16.460 1,880,000 -188,500 0.05% 30,944,800
2024-10-25 2024-10-23 16.860 2,068,500 -3,500 0.05% 34,874,910
2024-10-24 2024-10-22 16.440 2,072,000 +30,000 0.05% 34,063,680
2024-10-23 2024-10-21 16.340 2,042,000 +22,000 0.05% 33,366,280
2024-10-22 2024-10-18 16.500 2,020,000 +268,500 0.05% 33,330,000
2024-10-21 2024-10-17 15.180 1,751,500 -50,000 0.04% 26,587,770
2024-10-18 2024-10-16 15.680 1,801,500 +25,000 0.04% 28,247,520
2024-10-17 2024-10-15 16.140 1,776,500 -120,000 0.04% 28,672,710
2024-10-16 2024-10-14 17.320 1,896,500 -500 0.05% 32,847,380
2024-10-15 2024-10-10 18.020 1,897,000 +107,000 0.05% 34,183,940
2024-10-14 2024-10-09 17.900 1,790,000 -5,500 0.04% 32,041,000
2024-10-10 2024-10-08 19.060 1,795,500 -19,000 0.04% 34,222,230
2024-10-09 2024-10-07 22.850 1,814,500 +98,000 0.04% 41,461,325
2024-10-08 2024-10-04 21.450 1,716,500 +268,500 0.04% 36,818,925
2024-10-07 2024-10-03 18.740 1,448,000 +93,000 0.03% 27,135,520
2024-10-04 2024-10-02 20.150 1,355,000 +256,500 0.03% 27,303,250
2024-10-03 2024-09-30 17.500 1,098,500 -415,500 0.03% 19,223,750
2024-10-02 2024-09-27 15.980 1,514,000 +295,000 0.04% 24,193,720
2024-09-30 2024-09-26 13.860 1,219,000 +166,500 0.03% 16,895,340
2024-09-27 2024-09-25 13.400 1,052,500 -140,000 0.03% 14,103,500
2024-09-26 2024-09-24 12.860 1,192,500 +361,000 0.03% 15,335,550
2024-09-25 2024-09-23 12.700 831,500 -39,500 0.02% 10,560,050
2024-09-24 2024-09-20 13.380 871,000 +54,500 0.02% 11,653,980
2024-09-23 2024-09-19 12.120 816,500 +58,000 0.02% 9,895,980
2024-09-17 2024-09-13 11.540 758,500 -547,500 0.02% 8,753,090
2024-09-16 2024-09-12 11.680 1,306,000 -1,465,500 0.03% 15,254,080
2024-09-12 2024-09-10 10.900 2,771,500 -172,500 0.07% 30,209,350
2024-09-11 2024-09-09 11.340 2,944,000 -11,500 0.07% 33,384,960
2024-09-05 2024-09-03 11.000 2,955,500 -12,000 0.07% 32,510,500
2024-09-03 2024-08-30 11.220 2,967,500 -15,500 0.07% 33,295,350
2024-08-28 2024-08-26 10.960 2,983,000 +4,500 0.07% 32,693,680
2024-08-27 2024-08-23 10.260 2,978,500 -1,500 0.07% 30,559,410
2024-08-26 2024-08-22 10.400 2,980,000 +69,000 0.07% 30,992,000
2024-08-23 2024-08-21 11.360 2,911,000 +42,500 0.07% 33,068,960
2024-08-22 2024-08-20 11.700 2,868,500 -1,500 0.07% 33,561,450
2024-08-21 2024-08-19 11.920 2,870,000 +45,500 0.07% 34,210,400
2024-08-16 2024-08-14 11.220 2,824,500 -107,000 0.07% 31,690,890
2024-08-14 2024-08-12 11.780 2,931,500 -38,500 0.07% 34,533,070
2024-08-13 2024-08-09 11.360 2,970,000 -5,000 0.07% 33,739,200
2024-08-09 2024-08-07 11.240 2,975,000 +40,000 0.07% 33,439,000
2024-08-08 2024-08-06 11.440 2,935,000 +17,000 0.07% 33,576,400
2024-08-07 2024-08-05 11.100 2,918,000 -1,000 0.07% 32,389,800
2024-08-02 2024-07-31 11.520 2,919,000 +81,000 0.07% 33,626,880
2024-07-31 2024-07-29 10.560 2,838,000 +500 0.07% 29,969,280
2024-07-30 2024-07-26 10.560 2,837,500 +3,500 0.07% 29,964,000
2024-07-29 2024-07-25 10.660 2,834,000 +5,000 0.07% 30,210,440
2024-07-25 2024-07-23 11.060 2,829,000 +3,000 0.07% 31,288,740
2024-07-19 2024-07-17 11.280 2,826,000 +3,000 0.07% 31,877,280
2024-07-16 2024-07-12 11.460 2,823,000 -5,000 0.07% 32,351,580
2024-07-12 2024-07-10 10.660 2,828,000 -75,000 0.07% 30,146,480
2024-07-11 2024-07-09 10.840 2,903,000 -500 0.07% 31,468,520
2024-07-10 2024-07-08 10.780 2,903,500 +25,000 0.07% 31,299,730
2024-07-09 2024-07-05 11.260 2,878,500 +55,000 0.07% 32,411,910
2024-07-08 2024-07-04 11.180 2,823,500 -500 0.07% 31,566,730
2024-07-04 2024-07-02 11.180 2,824,000 +505,000 0.07% 31,572,320
2024-07-02 2024-06-27 11.680 2,319,000 +22,000 0.06% 27,085,920
2024-06-27 2024-06-25 11.880 2,297,000 +25,000 0.06% 27,288,360
2024-06-25 2024-06-21 11.600 2,272,000 +15,000 0.05% 26,355,200
2024-06-24 2024-06-20 11.720 2,257,000 +1,552,500 0.05% 26,452,040
2024-06-21 2024-06-19 11.940 704,500 +25,000 0.02% 8,411,730
2024-06-19 2024-06-17 11.900 679,500 +25,000 0.02% 8,086,050
2024-06-18 2024-06-14 11.740 654,500 +3,000 0.02% 7,683,830
2024-06-17 2024-06-13 12.280 651,500 -40,000 0.02% 8,000,420
2024-06-14 2024-06-12 12.540 691,500 -500 0.02% 8,671,410
2024-06-11 2024-06-06 11.560 692,000 +10,000 0.02% 7,999,520
2024-06-07 2024-06-05 11.780 682,000 -10,000 0.02% 8,033,960
2024-06-06 2024-06-04 11.780 692,000 -10,000 0.02% 8,151,760
2024-06-03 2024-05-30 11.200 702,000 -500 0.02% 7,862,400
2024-05-31 2024-05-29 11.420 702,500 -3,000 0.02% 8,022,550
2024-05-30 2024-05-28 11.740 705,500 -170,000 0.02% 8,282,570
2024-05-29 2024-05-27 11.860 875,500 -18,500 0.02% 10,383,430
2024-05-27 2024-05-23 12.880 894,000 -100,000 0.02% 11,514,720
2024-05-24 2024-05-22 13.160 994,000 +11,500 0.02% 13,081,040
2024-05-23 2024-05-21 13.180 982,500 -234,000 0.02% 12,949,350
2024-05-22 2024-05-20 14.040 1,216,500 +157,500 0.03% 17,079,660
2024-05-21 2024-05-17 14.060 1,059,000 +25,000 0.02% 14,889,540
2024-05-20 2024-05-16 14.560 1,034,000 -1,000 0.02% 15,055,040
2024-05-17 2024-05-14 14.500 1,035,000 -1,000 0.02% 15,007,500
2024-05-16 2024-05-13 14.140 1,036,000 +23,000 0.02% 14,649,040
2024-05-10 2024-05-08 14.120 1,013,000 -5,000 0.02% 14,303,560
2024-05-09 2024-05-07 14.420 1,018,000 +5,000 0.02% 14,679,560
2024-05-08 2024-05-06 14.860 1,013,000 -201,000 0.02% 15,053,180
2024-05-07 2024-05-03 13.960 1,214,000 +202,000 0.03% 16,947,440
2024-05-06 2024-05-02 14.560 1,012,000 +10,000 0.02% 14,734,720
2024-05-02 2024-04-29 13.960 1,002,000 +40,500 0.02% 13,987,920
2024-04-30 2024-04-26 13.480 961,500 +50,000 0.02% 12,961,020
2024-04-29 2024-04-25 12.740 911,500 +500 0.02% 11,612,510
2024-04-26 2024-04-24 12.900 911,000 -1,218,500 0.02% 11,751,900
2024-04-24 2024-04-22 12.800 2,129,500 -500 0.05% 27,257,600
2024-04-23 2024-04-19 12.620 2,130,000 +9,500 0.05% 26,880,600
2024-04-22 2024-04-18 13.240 2,120,500 -7,500 0.05% 28,075,420
2024-04-18 2024-04-16 13.040 2,128,000 +404,500 0.05% 27,749,120
2024-04-17 2024-04-15 13.580 1,723,500 +251,000 0.04% 23,405,130
2024-04-15 2024-04-11 14.100 1,472,500 +563,000 0.03% 20,762,250
2024-04-10 2024-04-08 14.080 909,500 -620,500 0.02% 12,805,760
2024-04-08 2024-04-03 14.040 1,530,000 -113,000 0.04% 21,481,200
2024-04-05 2024-04-02 14.200 1,643,000 +313,000 0.04% 23,330,600
2024-04-03 2024-03-28 14.300 1,330,000 +383,000 0.03% 19,019,000
2024-04-02 2024-03-27 13.760 947,000 +20,000 0.02% 13,030,720
2024-03-27 2024-03-25 14.020 927,000 +17,000 0.02% 12,996,540
2024-03-20 2024-03-18 14.760 910,000 +1,000 0.02% 13,431,600
2024-03-19 2024-03-15 14.440 909,000 +64,000 0.02% 13,125,960
2024-03-18 2024-03-14 16.080 845,000 -25,000 0.02% 13,587,600
2024-03-14 2024-03-12 18.600 870,000 -803,500 0.02% 16,182,000
2024-03-13 2024-03-11 17.700 1,673,500 -13,500 0.04% 29,620,950
2024-03-12 2024-03-08 17.440 1,687,000 +13,500 0.04% 29,421,280
2024-03-11 2024-03-07 17.080 1,673,500 +947,500 0.04% 28,583,380
2024-03-08 2024-03-06 21.750 726,000 +45,500 0.02% 15,790,500
2024-03-07 2024-03-05 19.940 680,500 +141,500 0.02% 13,569,170
2024-03-06 2024-03-04 21.000 539,000 +68,500 0.01% 11,319,000
2024-03-01 2024-02-28 18.460 470,500 -500 0.01% 8,685,430
2024-02-29 2024-02-27 18.900 471,000 -87,000 0.01% 8,901,900
2024-02-28 2024-02-26 18.760 558,000 -192,500 0.01% 10,468,080
2024-02-26 2024-02-22 18.420 750,500 +30,500 0.02% 13,824,210
2024-02-23 2024-02-21 18.100 720,000 +54,000 0.02% 13,032,000
2024-02-22 2024-02-20 17.220 666,000 +3,000 0.02% 11,468,520
2024-02-21 2024-02-19 16.600 663,000 +28,000 0.02% 11,005,800
2024-02-20 2024-02-16 17.280 635,000 -22,000 0.01% 10,972,800
2024-02-19 2024-02-15 15.420 657,000 +23,500 0.02% 10,130,940
2024-02-15 2024-02-09 17.320 633,500 +47,500 0.01% 10,972,220
2024-02-14 2024-02-07 19.180 586,000 +16,000 0.01% 11,239,480
2024-02-08 2024-02-06 18.160 570,000 +21,000 0.01% 10,351,200
2024-02-07 2024-02-05 17.300 549,000 -12,000 0.01% 9,497,700
2024-02-06 2024-02-02 16.780 561,000 -6,000 0.01% 9,413,580
2024-02-05 2024-02-01 21.150 567,000 +70,000 0.01% 11,992,050
2024-02-02 2024-01-31 20.500 497,000 +21,000 0.01% 10,188,500
2024-02-01 2024-01-30 22.350 476,000 +30,000 0.01% 10,638,600
2024-01-31 2024-01-29 23.150 446,000 +51,500 0.01% 10,324,900
2024-01-30 2024-01-26 24.550 394,500 +13,500 0.01% 9,684,975
2024-01-29 2024-01-25 30.000 381,000 -4,000 0.01% 11,430,000
2024-01-24 2024-01-22 27.000 385,000 -10,000 0.01% 10,395,000
2024-01-23 2024-01-19 28.350 395,000 +500 0.01% 11,198,250
2024-01-22 2024-01-18 29.100 394,500 +4,000 0.01% 11,479,950
2024-01-19 2024-01-17 28.850 390,500 +6,500 0.01% 11,265,925
2024-01-16 2024-01-12 29.500 384,000 +5,500 0.01% 11,328,000
2024-01-15 2024-01-11 30.450 378,500 -7,000 0.01% 11,525,325
2024-01-02 2023-12-28 28.900 385,500 -4,000 0.01% 11,140,950
2023-12-28 2023-12-22 26.950 389,500 +4,000 0.01% 10,497,025
2023-12-22 2023-12-20 28.700 385,500 -3,000 0.01% 11,063,850
2023-12-19 2023-12-15 29.500 388,500 -6,000 0.01% 11,460,750
2023-12-18 2023-12-14 28.950 394,500 +2,000 0.01% 11,420,775
2023-12-14 2023-12-12 28.600 392,500 +1,000 0.01% 11,225,500
2023-12-13 2023-12-11 28.600 391,500 +4,500 0.01% 11,196,900
2023-12-11 2023-12-07 29.950 387,000 -58,000 0.01% 11,590,650
2023-12-08 2023-12-06 30.700 445,000 +54,500 0.01% 13,661,500
2023-12-07 2023-12-05 30.350 390,500 +76,500 0.01% 11,851,675
2023-12-06 2023-12-04 33.150 314,000 +22,000 0.01% 10,409,100
2023-12-04 2023-11-30 43.500 292,000 -2,500 0.01% 12,702,000
2023-11-30 2023-11-28 45.550 294,500 -44,000 0.01% 13,414,475
2023-11-29 2023-11-27 46.050 338,500 +1,000 0.01% 15,587,925
2023-11-27 2023-11-23 46.800 337,500 -16,000 0.01% 15,795,000
2023-11-23 2023-11-21 48.550 353,500 -1,500 0.01% 17,162,425
2023-11-22 2023-11-20 48.000 355,000 +26,500 0.01% 17,040,000
2023-11-21 2023-11-17 47.250 328,500 -1,000 0.01% 15,521,625
2023-11-20 2023-11-16 47.750 329,500 -196,000 0.01% 15,733,625
2023-11-16 2023-11-14 47.800 525,500 +500 0.01% 25,118,900
2023-11-15 2023-11-13 48.800 525,000 +1,000 0.01% 25,620,000
2023-11-14 2023-11-10 48.850 524,000 -2,500 0.01% 25,597,400
2023-11-10 2023-11-08 51.000 526,500 +4,500 0.01% 26,851,500
2023-11-09 2023-11-07 49.150 522,000 +500 0.01% 25,656,300
2023-11-08 2023-11-06 50.100 521,500 +10,000 0.01% 26,127,150
2023-11-06 2023-11-02 47.000 511,500 +1,000 0.01% 24,040,500
2023-11-03 2023-11-01 47.900 510,500 -2,000 0.01% 24,452,950
2023-11-02 2023-10-31 48.600 512,500 +2,000 0.01% 24,907,500
2023-11-01 2023-10-30 50.500 510,500 +30,500 0.01% 25,780,250
2023-10-31 2023-10-27 47.750 480,000 +3,000 0.01% 22,920,000
2023-10-30 2023-10-26 44.500 477,000 +3,000 0.01% 21,226,500
2023-10-27 2023-10-25 45.650 474,000 +165,500 0.01% 21,638,100
2023-10-20 2023-10-18 47.350 308,500 -35,000 0.01% 14,607,475
2023-10-19 2023-10-17 50.050 343,500 -10,000 0.01% 17,192,175
2023-10-17 2023-10-13 49.100 353,500 +46,000 0.01% 17,356,850
2023-10-16 2023-10-12 49.650 307,500 +8,500 0.01% 15,267,375
2023-10-13 2023-10-11 46.950 299,000 -3,000 0.01% 14,038,050
2023-10-12 2023-10-10 44.750 302,000 -2,000 0.01% 13,514,500
2023-10-09 2023-10-05 42.900 304,000 -37,000 0.01% 13,041,600
2023-10-06 2023-10-04 43.650 341,000 +3,000 0.01% 14,884,650
2023-09-29 2023-09-27 44.550 338,000 +39,000 0.01% 15,057,900
2023-09-14 2023-09-12 42.500 299,000 -1,500 0.01% 12,707,500
2023-09-07 2023-09-05 43.700 300,500 -55,000 0.01% 13,131,850
2023-09-05 2023-08-31 44.150 355,500 +10,000 0.01% 15,695,325
2023-09-04 2023-08-30 46.250 345,500 +5,000 0.01% 15,979,375
2023-08-31 2023-08-29 45.950 340,500 -100,000 0.01% 15,645,975
2023-08-30 2023-08-28 45.250 440,500 -51,000 0.01% 19,932,625
2023-08-29 2023-08-25 44.350 491,500 -17,000 0.01% 21,798,025
2023-08-28 2023-08-24 44.600 508,500 +20,500 0.01% 22,679,100
2023-08-25 2023-08-23 41.100 488,000 +2,000 0.01% 20,056,800
2023-08-21 2023-08-17 41.250 486,000 +1,000 0.01% 20,047,500
2023-08-11 2023-08-09 43.850 485,000 -25,000 0.01% 21,267,250
2023-08-04 2023-08-02 43.850 510,000 -3,000 0.01% 22,363,500
2023-08-03 2023-08-01 44.600 513,000 +1,000 0.01% 22,879,800
2023-08-02 2023-07-31 44.100 512,000 -39,000 0.01% 22,579,200
2023-08-01 2023-07-28 43.300 551,000 +8,000 0.01% 23,858,300
2023-07-31 2023-07-27 41.900 543,000 +8,000 0.01% 22,751,700
2023-07-28 2023-07-26 42.050 535,000 +8,000 0.01% 22,496,750
2023-07-27 2023-07-25 41.700 527,000 +8,000 0.01% 21,975,900
2023-07-26 2023-07-24 40.550 519,000 -40,500 0.01% 21,045,450
2023-07-20 2023-07-18 40.850 559,500 -28,000 0.01% 22,855,575
2023-07-19 2023-07-14 40.900 587,500 +5,000 0.01% 24,028,750
2023-07-18 2023-07-13 40.700 582,500 +4,000 0.01% 23,707,750
2023-07-10 2023-07-06 38.200 578,500 -2,000 0.01% 22,098,700
2023-07-06 2023-07-04 39.400 580,500 -31,500 0.01% 22,871,700
2023-07-04 2023-06-30 37.550 612,000 -2,000 0.01% 22,980,600
2023-07-03 2023-06-29 35.950 614,000 +1,000 0.01% 22,073,300
2023-06-28 2023-06-26 38.450 613,000 +52,500 0.01% 23,569,850
2023-06-26 2023-06-21 37.750 560,500 +13,000 0.01% 21,158,875
2023-06-23 2023-06-20 38.750 547,500 +67,500 0.01% 21,215,625
2023-06-21 2023-06-19 46.700 480,000 +10,000 0.01% 22,416,000
2023-06-20 2023-06-16 47.450 470,000 -284,000 0.01% 22,301,500
2023-06-19 2023-06-15 47.300 754,000 +260,500 0.02% 35,664,200
2023-06-09 2023-06-07 43.600 493,500 +500 0.01% 21,516,600
2023-06-02 2023-05-31 40.050 493,000 +5,000 0.01% 19,744,650
2023-06-01 2023-05-30 41.700 488,000 +5,000 0.01% 20,349,600
2023-05-31 2023-05-29 42.000 483,000 +5,000 0.01% 20,286,000
2023-05-24 2023-05-22 44.550 478,000 -10,000 0.01% 21,294,900
2023-05-23 2023-05-19 42.150 488,000 +10,000 0.01% 20,569,200
2023-05-22 2023-05-18 43.600 478,000 +10,000 0.01% 20,840,800
2023-05-12 2023-05-10 45.250 468,000 +500 0.01% 21,177,000
2023-05-03 2023-04-28 46.450 467,500 +9,000 0.01% 21,715,375
2023-04-27 2023-04-25 46.300 458,500 -36,000 0.01% 21,228,550
2023-04-26 2023-04-24 49.850 494,500 +29,500 0.01% 24,650,825
2023-04-25 2023-04-21 50.350 465,000 +14,000 0.01% 23,412,750
2023-04-24 2023-04-20 52.150 451,000 +2,000 0.01% 23,519,650
2023-04-21 2023-04-19 53.550 449,000 -55,000 0.01% 24,043,950
2023-04-20 2023-04-18 54.350 504,000 -39,500 0.01% 27,392,400
2023-04-19 2023-04-17 54.100 543,500 +1,000 0.01% 29,403,350
2023-04-18 2023-04-14 54.800 542,500 +39,000 0.01% 29,729,000
2023-04-14 2023-04-12 49.950 503,500 +500 0.01% 25,149,825
2023-04-13 2023-04-11 50.000 503,000 +54,000 0.01% 25,150,000
2023-04-06 2023-04-03 47.300 449,000 -16,000 0.01% 21,237,700
2023-04-03 2023-03-30 49.300 465,000 +500 0.01% 22,924,500
2023-03-31 2023-03-29 48.450 464,500 +7,000 0.01% 22,505,025
2023-03-29 2023-03-27 49.050 457,500 -20,000 0.01% 22,440,375
2023-03-28 2023-03-24 48.900 477,500 -22,000 0.01% 23,349,750
2023-03-27 2023-03-23 50.700 499,500 -10,000 0.01% 25,324,650
2023-03-24 2023-03-22 49.900 509,500 -19,000 0.01% 25,424,050
2023-03-23 2023-03-21 49.150 528,500 -791,000 0.01% 25,975,775
2023-03-22 2023-03-20 45.150 1,319,500 -162,500 0.03% 59,575,425
2023-03-20 2023-03-16 48.800 1,482,000 -12,500 0.04% 72,321,600
2023-03-17 2023-03-15 50.650 1,494,500 +1,000 0.04% 75,696,425
2023-03-15 2023-03-13 50.200 1,493,500 -8,500 0.04% 74,973,700
2023-03-07 2023-03-03 57.750 1,502,000 +1,000 0.04% 86,740,500
2023-03-03 2023-03-01 58.300 1,501,000 -27,500 0.04% 87,508,300
2023-03-02 2023-02-28 54.700 1,528,500 -176,500 0.04% 83,608,950
2023-03-01 2023-02-27 53.450 1,705,000 -18,500 0.04% 91,132,250
2023-02-28 2023-02-24 53.300 1,723,500 +25,000 0.04% 91,862,550
2023-02-27 2023-02-23 54.800 1,698,500 -20,000 0.04% 93,077,800
2023-02-24 2023-02-22 54.900 1,718,500 +115,000 0.04% 94,345,650
2023-02-22 2023-02-20 58.500 1,603,500 +3,000 0.04% 93,804,750
2023-02-21 2023-02-17 56.650 1,600,500 -10,500 0.04% 90,668,325
2023-02-20 2023-02-16 57.850 1,611,000 +169,000 0.04% 93,196,350
2023-02-17 2023-02-15 60.450 1,442,000 -6,500 0.03% 87,168,900
2023-02-16 2023-02-14 62.000 1,448,500 +2,000 0.03% 89,807,000
2023-02-15 2023-02-13 64.550 1,446,500 -17,500 0.03% 93,371,575
2023-02-14 2023-02-10 64.550 1,464,000 -19,000 0.03% 94,501,200
2023-02-13 2023-02-09 65.700 1,483,000 +38,000 0.04% 97,433,100
2023-02-10 2023-02-08 65.200 1,445,000 -9,000 0.03% 94,214,000
2023-02-09 2023-02-07 64.450 1,454,000 +2,000 0.03% 93,710,300
2023-02-08 2023-02-06 63.500 1,452,000 -6,500 0.03% 92,202,000
2023-02-07 2023-02-03 65.950 1,458,500 +1,500 0.03% 96,188,075
2023-02-06 2023-02-02 68.100 1,457,000 +6,000 0.03% 99,221,700
2023-02-03 2023-02-01 67.050 1,451,000 +17,000 0.03% 97,289,550
2023-02-02 2023-01-31 65.250 1,434,000 -3,500 0.03% 93,568,500
2023-01-31 2023-01-27 70.950 1,437,500 +1,500 0.03% 101,990,625
2023-01-30 2023-01-26 71.400 1,436,000 +35,500 0.03% 102,530,400
2023-01-27 2023-01-20 71.350 1,400,500 +1,500 0.03% 99,925,675
2023-01-20 2023-01-18 69.350 1,399,000 +20,000 0.03% 97,020,650
2023-01-19 2023-01-17 69.400 1,379,000 -51,500 0.03% 95,702,600
2023-01-18 2023-01-16 73.900 1,430,500 -200,000 0.03% 105,713,950
2023-01-17 2023-01-13 72.600 1,630,500 +42,500 0.04% 118,374,300
2023-01-16 2023-01-12 68.250 1,588,000 +60,000 0.04% 108,381,000
2023-01-13 2023-01-11 69.950 1,528,000 -115,000 0.04% 106,883,600
2023-01-12 2023-01-10 67.400 1,643,000 -86,000 0.04% 110,738,200
2023-01-11 2023-01-09 67.650 1,729,000 +1,000 0.04% 116,966,850
2023-01-10 2023-01-06 66.050 1,728,000 +1,000 0.04% 114,134,400
2023-01-09 2023-01-05 67.500 1,727,000 -212,500 0.04% 116,572,500
2023-01-06 2023-01-04 66.200 1,939,500 -30,000 0.05% 128,394,900
2023-01-05 2023-01-03 62.550 1,969,500 +8,000 0.05% 123,192,225
2023-01-04 2022-12-30 59.850 1,961,500 +1,000 0.05% 117,395,775
2022-12-30 2022-12-28 57.800 1,960,500 +500 0.05% 113,316,900
2022-12-29 2022-12-23 54.050 1,960,000 +2,000 0.05% 105,938,000
2022-12-28 2022-12-22 52.350 1,958,000 -15,500 0.05% 102,501,300
2022-12-23 2022-12-21 51.250 1,973,500 -98,000 0.05% 101,141,875
2022-12-20 2022-12-16 51.300 2,071,500 +10,000 0.05% 106,267,950
2022-12-19 2022-12-15 48.650 2,061,500 -6,000 0.05% 100,291,975
2022-12-16 2022-12-14 50.800 2,067,500 -3,000 0.05% 105,029,000
2022-12-15 2022-12-13 51.350 2,070,500 +1,500 0.05% 106,320,175
2022-12-13 2022-12-09 53.900 2,069,000 +5,000 0.05% 111,519,100
2022-12-12 2022-12-08 55.550 2,064,000 -61,000 0.05% 114,655,200
2022-12-09 2022-12-07 50.800 2,125,000 +1,000 0.05% 107,950,000
2022-12-08 2022-12-06 53.100 2,124,000 -90,000 0.05% 112,784,400
2022-12-07 2022-12-05 55.050 2,214,000 -1,500 0.05% 121,880,700
2022-12-06 2022-12-02 51.800 2,215,500 +1,000 0.05% 114,762,900
2022-12-02 2022-11-30 50.150 2,214,500 -15,500 0.05% 111,057,175
2022-12-01 2022-11-29 48.950 2,230,000 -9,000 0.05% 109,158,500
2022-11-30 2022-11-28 47.350 2,239,000 +100,000 0.05% 106,016,650
2022-11-29 2022-11-25 47.750 2,139,000 +34,500 0.05% 102,137,250
2022-11-28 2022-11-24 48.550 2,104,500 +6,000 0.05% 102,173,475
2022-11-25 2022-11-23 48.300 2,098,500 +62,500 0.05% 101,357,550
2022-11-24 2022-11-22 49.000 2,036,000 +5,000 0.05% 99,764,000
2022-11-23 2022-11-21 50.800 2,031,000 +60,000 0.05% 103,174,800
2022-11-21 2022-11-17 52.300 1,971,000 +1,230,000 0.05% 103,083,300
2022-11-18 2022-11-16 54.050 741,000 +33,500 0.02% 40,051,050
2022-11-17 2022-11-15 54.000 707,500 -22,500 0.02% 38,205,000
2022-11-16 2022-11-14 51.550 730,000 -98,000 0.02% 37,631,500
2022-11-15 2022-11-11 50.950 828,000 +39,000 0.02% 42,186,600
2022-11-14 2022-11-10 43.750 789,000 +7,500 0.02% 34,518,750
2022-11-11 2022-11-09 44.600 781,500 +27,500 0.02% 34,854,900
2022-11-10 2022-11-08 46.800 754,000 +8,000 0.02% 35,287,200
2022-11-09 2022-11-07 47.000 746,000 -68,500 0.02% 35,062,000
2022-11-08 2022-11-04 43.350 814,500 -45,500 0.02% 35,308,575
2022-11-07 2022-11-03 39.250 860,000 -1,000 0.02% 33,755,000
2022-11-04 2022-11-02 39.900 861,000 +194,000 0.02% 34,353,900
2022-11-03 2022-11-01 37.950 667,000 +30,000 0.02% 25,312,650
2022-11-02 2022-10-31 35.500 637,000 -700,500 0.02% 22,613,500
2022-11-01 2022-10-28 38.800 1,337,500 -64,000 0.03% 51,895,000
2022-10-31 2022-10-27 39.750 1,401,500 +25,000 0.03% 55,709,625
2022-10-28 2022-10-26 40.000 1,376,500 +58,500 0.03% 55,060,000
2022-10-27 2022-10-25 38.700 1,318,000 +1,000 0.03% 51,006,600
2022-10-26 2022-10-24 38.900 1,317,000 +20,500 0.03% 51,231,300
2022-10-25 2022-10-21 42.150 1,296,500 -17,500 0.03% 54,647,475
2022-10-24 2022-10-20 42.700 1,314,000 -85,500 0.03% 56,107,800
2022-10-21 2022-10-19 47.200 1,399,500 +30,000 0.03% 66,056,400
2022-10-20 2022-10-18 50.400 1,369,500 -134,000 0.03% 69,022,800
2022-10-19 2022-10-17 50.150 1,503,500 +37,000 0.04% 75,400,525
2022-10-18 2022-10-14 51.150 1,466,500 +101,000 0.03% 75,011,475
2022-10-17 2022-10-13 47.100 1,365,500 +18,500 0.03% 64,315,050
2022-10-14 2022-10-12 47.000 1,347,000 +12,000 0.03% 63,309,000
2022-10-13 2022-10-11 46.250 1,335,000 +5,500 0.03% 61,743,750
2022-10-12 2022-10-10 47.000 1,329,500 +55,500 0.03% 62,486,500
2022-10-11 2022-10-07 48.200 1,274,000 -193,000 0.03% 61,406,800
2022-10-05 2022-09-30 47.400 1,467,000 +14,000 0.03% 69,535,800
2022-10-03 2022-09-29 47.700 1,453,000 -4,000 0.03% 69,308,100
2022-09-30 2022-09-28 48.350 1,457,000 -10,500 0.03% 70,445,950
2022-09-28 2022-09-26 47.950 1,467,500 +20,000 0.03% 70,366,625
2022-09-27 2022-09-23 46.400 1,447,500 +13,500 0.03% 67,164,000
2022-09-26 2022-09-22 47.650 1,434,000 +1,000 0.03% 68,330,100
2022-09-22 2022-09-20 49.450 1,433,000 +1,000 0.03% 70,861,850
2022-09-21 2022-09-19 49.250 1,432,000 -23,500 0.03% 70,526,000
2022-09-20 2022-09-16 51.850 1,455,500 +500 0.03% 75,467,675
2022-09-19 2022-09-15 54.150 1,455,000 -104,000 0.03% 78,788,250
2022-09-16 2022-09-14 50.800 1,559,000 +642,500 0.04% 79,197,200
2022-09-15 2022-09-13 53.400 916,500 +108,500 0.02% 48,941,100
2022-09-14 2022-09-09 66.700 808,000 -67,500 0.02% 53,893,600
2022-09-09 2022-09-07 63.300 875,500 +30,500 0.02% 55,419,150
2022-09-08 2022-09-06 64.100 845,000 -36,000 0.02% 54,164,500
2022-09-07 2022-09-05 64.000 881,000 -2,000 0.02% 56,384,000
2022-09-06 2022-09-02 66.450 883,000 -43,000 0.02% 58,675,350
2022-09-05 2022-09-01 67.950 926,000 +15,500 0.02% 62,921,700
2022-09-02 2022-08-31 69.700 910,500 -15,000 0.02% 63,461,850
2022-09-01 2022-08-30 69.900 925,500 +14,500 0.02% 64,692,450
2022-08-31 2022-08-29 70.850 911,000 +500 0.02% 64,544,350
2022-08-30 2022-08-26 72.050 910,500 -95,000 0.02% 65,601,525
2022-08-29 2022-08-25 68.450 1,005,500 -98,000 0.02% 68,826,475
2022-08-26 2022-08-24 65.500 1,103,500 -39,000 0.03% 72,279,250
2022-08-25 2022-08-23 66.250 1,142,500 +28,000 0.03% 75,690,625
2022-08-24 2022-08-22 67.850 1,114,500 +7,000 0.03% 75,618,825
2022-08-23 2022-08-19 68.200 1,107,500 +42,000 0.03% 75,531,500
2022-08-22 2022-08-18 71.700 1,065,500 -26,000 0.02% 76,396,350
2022-08-19 2022-08-17 69.750 1,091,500 +53,500 0.03% 76,132,125
2022-08-18 2022-08-16 70.000 1,038,000 +27,000 0.02% 72,660,000
2022-08-17 2022-08-15 70.300 1,011,000 +5,000 0.02% 71,073,300
2022-08-16 2022-08-12 70.850 1,006,000 +14,500 0.02% 71,275,100
2022-08-15 2022-08-11 71.950 991,500 +38,000 0.02% 71,338,425
2022-08-12 2022-08-10 67.600 953,500 +139,500 0.02% 64,456,600
2022-08-10 2022-08-08 73.950 814,000 +76,000 0.02% 60,195,300
2022-08-09 2022-08-05 74.150 738,000 +153,000 0.02% 54,722,700
2022-08-08 2022-08-04 74.850 585,000 -25,000 0.01% 43,787,250
2022-08-05 2022-08-03 71.750 610,000 -51,000 0.01% 43,767,500
2022-08-04 2022-08-02 71.100 661,000 -230,000 0.02% 46,997,100
2022-08-03 2022-08-01 73.800 891,000 -31,500 0.02% 65,755,800
2022-08-02 2022-07-29 74.550 922,500 +41,500 0.02% 68,772,375
2022-08-01 2022-07-28 76.950 881,000 +22,000 0.02% 67,792,950
2022-07-29 2022-07-27 77.800 859,000 -5,000 0.02% 66,830,200
2022-07-28 2022-07-26 81.150 864,000 -2,000 0.02% 70,113,600
2022-07-27 2022-07-25 78.900 866,000 -25,000 0.02% 68,327,400
2022-07-26 2022-07-22 81.850 891,000 -26,500 0.02% 72,928,350
2022-07-25 2022-07-21 80.450 917,500 -2,500 0.02% 73,812,875
2022-07-22 2022-07-20 79.550 920,000 +3,000 0.02% 73,186,000
2022-07-21 2022-07-19 77.550 917,000 -1,000 0.02% 71,113,350
2022-07-20 2022-07-18 76.350 918,000 +6,500 0.02% 70,089,300
2022-07-19 2022-07-15 76.000 911,500 +1,000 0.02% 69,274,000
2022-07-18 2022-07-14 79.450 910,500 -2,500 0.02% 72,339,225
2022-07-15 2022-07-13 75.750 913,000 +7,000 0.02% 69,159,750
2022-07-14 2022-07-12 74.850 906,000 -65,000 0.02% 67,814,100
2022-07-13 2022-07-11 77.050 971,000 -75,500 0.02% 74,815,550
2022-07-11 2022-07-07 82.700 1,046,500 +26,000 0.02% 86,545,550
2022-07-08 2022-07-06 83.250 1,020,500 -191,000 0.02% 84,956,625
2022-07-07 2022-07-05 82.600 1,211,500 -569,500 0.03% 100,069,900
2022-07-06 2022-07-04 77.550 1,781,000 -14,500 0.04% 138,116,550
2022-07-05 2022-06-30 71.800 1,795,500 +37,000 0.04% 128,916,900
2022-07-04 2022-06-29 72.650 1,758,500 +368,000 0.04% 127,755,025
2022-06-30 2022-06-28 75.050 1,390,500 +81,500 0.03% 104,357,025
2022-06-29 2022-06-27 76.650 1,309,000 -280,000 0.03% 100,334,850
2022-06-28 2022-06-24 77.200 1,589,000 -3,606,500 0.04% 122,670,800
2022-06-27 2022-06-23 69.950 5,195,500 -57,500 0.12% 363,425,225
2022-06-24 2022-06-22 69.100 5,253,000 -6,500 0.12% 362,982,300
2022-06-23 2022-06-21 71.100 5,259,500 -231,000 0.12% 373,950,450
2022-06-22 2022-06-20 67.700 5,490,500 +118,000 0.13% 371,706,850
2022-06-21 2022-06-17 67.000 5,372,500 +2,500 0.13% 359,957,500
2022-06-20 2022-06-16 65.150 5,370,000 +20,000 0.13% 349,855,500
2022-06-17 2022-06-15 68.000 5,350,000 -72,000 0.13% 363,800,000
2022-06-16 2022-06-14 65.000 5,422,000 -80,500 0.13% 352,430,000
2022-06-15 2022-06-13 65.000 5,502,500 +60,500 0.13% 357,662,500
2022-06-14 2022-06-10 69.000 5,442,000 +292,500 0.13% 375,498,000
2022-06-13 2022-06-09 71.100 5,149,500 -960,000 0.12% 366,129,450
2022-06-10 2022-06-08 69.850 6,109,500 -1,490,000 0.14% 426,748,575
2022-06-09 2022-06-07 64.650 7,599,500 -663,500 0.18% 491,307,675
2022-06-08 2022-06-06 62.900 8,263,000 -1,883,500 0.20% 519,742,700
2022-06-07 2022-06-02 57.000 10,146,500 -175,000 0.24% 578,350,500
2022-06-06 2022-06-01 56.850 10,321,500 +56,500 0.24% 586,777,275
2022-06-02 2022-05-31 58.000 10,265,000 -20,000 0.24% 595,370,000
2022-06-01 2022-05-30 56.400 10,285,000 +19,500 0.24% 580,074,000
2022-05-31 2022-05-27 54.300 10,265,500 -29,000 0.24% 557,416,650
2022-05-30 2022-05-26 50.650 10,294,500 +22,000 0.24% 521,416,425
2022-05-27 2022-05-25 53.300 10,272,500 -18,500 0.24% 547,524,250
2022-05-26 2022-05-24 53.100 10,291,000 -47,000 0.24% 546,452,100
2022-05-24 2022-05-20 56.300 10,338,000 -28,000 0.25% 582,029,400
2022-05-23 2022-05-19 52.200 10,366,000 -500 0.25% 541,105,200
2022-05-20 2022-05-18 52.950 10,366,500 +10,000 0.25% 548,906,175
2022-05-19 2022-05-17 54.300 10,356,500 -10,500 0.25% 562,357,950
2022-05-18 2022-05-16 53.050 10,367,000 -14,500 0.25% 549,969,350
2022-05-17 2022-05-13 51.900 10,381,500 +20,000 0.25% 538,799,850
2022-05-16 2022-05-12 51.100 10,361,500 +4,000 0.25% 529,472,650
2022-05-13 2022-05-11 52.600 10,357,500 +148,000 0.25% 544,804,500
2022-05-12 2022-05-10 49.400 10,209,500 +11,500 0.24% 504,349,300
2022-05-11 2022-05-06 50.400 10,198,000 +759,000 0.24% 513,979,200
2022-05-10 2022-05-05 54.200 9,439,000 +194,500 0.22% 511,593,800
2022-05-06 2022-05-04 57.300 9,244,500 +21,000 0.22% 529,709,850
2022-05-05 2022-05-03 60.400 9,223,500 +6,000 0.22% 557,099,400
2022-05-04 2022-04-29 60.000 9,217,500 +72,000 0.22% 553,050,000
2022-05-03 2022-04-28 55.200 9,145,500 +36,500 0.22% 504,831,600
2022-04-29 2022-04-27 55.050 9,109,000 +54,500 0.22% 501,450,450
2022-04-27 2022-04-25 53.650 9,054,500 +1,000,000 0.21% 485,773,925
2022-04-26 2022-04-22 56.800 8,054,500 +40,000 0.19% 457,495,600
2022-04-25 2022-04-21 56.000 8,014,500 +113,000 0.19% 448,812,000
2022-04-22 2022-04-20 60.100 7,901,500 -5,000 0.19% 474,880,150
2022-04-21 2022-04-19 60.250 7,906,500 +225,500 0.19% 476,366,625
2022-04-20 2022-04-14 63.600 7,681,000 +4,000 0.18% 488,511,600
2022-04-19 2022-04-13 61.400 7,677,000 +105,000 0.18% 471,367,800
2022-04-14 2022-04-12 62.650 7,572,000 -14,500 0.18% 474,385,800
2022-04-13 2022-04-11 61.650 7,586,500 -30,000 0.18% 467,707,725
2022-04-12 2022-04-08 65.250 7,616,500 +1,500 0.18% 496,976,625
2022-04-11 2022-04-07 65.000 7,615,000 -19,500 0.18% 494,975,000
2022-04-08 2022-04-06 68.600 7,634,500 +40,000 0.18% 523,726,700
2022-04-07 2022-04-04 69.550 7,594,500 -1,000 0.18% 528,197,475
2022-04-06 2022-04-01 65.850 7,595,500 -7,000 0.18% 500,163,675
2022-04-04 2022-03-31 65.050 7,602,500 +3,000 0.18% 494,542,625
2022-03-31 2022-03-29 67.850 7,599,500 -19,000 0.18% 515,626,075
2022-03-30 2022-03-28 65.050 7,618,500 -500 0.18% 495,583,425
2022-03-29 2022-03-25 63.600 7,619,000 -77,000 0.18% 484,568,400
2022-03-28 2022-03-24 69.400 7,696,000 -2,518,000 0.18% 534,102,400
2022-03-25 2022-03-23 65.300 10,214,000 -3,579,000 0.24% 666,974,200
2022-03-24 2022-03-22 58.350 13,793,000 -20,000 0.33% 804,821,550
2022-03-23 2022-03-21 55.600 13,813,000 +224,000 0.33% 768,002,800
2022-03-22 2022-03-18 53.550 13,589,000 +121,500 0.32% 727,690,950
2022-03-21 2022-03-17 56.600 13,467,500 +176,000 0.32% 762,260,500
2022-03-18 2022-03-16 47.250 13,291,500 +38,500 0.32% 628,023,375
2022-03-17 2022-03-15 40.950 13,253,000 +49,000 0.31% 542,710,350
2022-03-16 2022-03-14 44.900 13,204,000 +16,500 0.31% 592,859,600
2022-03-11 2022-03-09 52.000 13,187,500 -500 0.31% 685,750,000
2022-03-10 2022-03-08 55.900 13,188,000 +500 0.31% 737,209,200
2022-03-09 2022-03-07 56.250 13,187,500 +18,000 0.31% 741,796,875
2022-03-08 2022-03-04 61.950 13,169,500 +20,000 0.31% 815,850,525
2022-03-07 2022-03-03 63.250 13,149,500 +15,500 0.31% 831,705,875
2022-03-04 2022-03-02 66.050 13,134,000 -500 0.31% 867,500,700
2022-03-03 2022-03-01 67.350 13,134,500 +29,000 0.31% 884,608,575
2022-03-02 2022-02-28 64.250 13,105,500 +29,000 0.31% 842,028,375
2022-03-01 2022-02-25 64.200 13,076,500 -3,500 0.31% 839,511,300
2022-02-28 2022-02-24 61.750 13,080,000 +561,500 0.31% 807,690,000
2022-02-25 2022-02-23 62.100 12,518,500 -7,500 0.30% 777,398,850
2022-02-24 2022-02-22 59.200 12,526,000 +8,000 0.30% 741,539,200
2022-02-23 2022-02-21 62.450 12,518,000 +30,000 0.30% 781,749,100
2022-02-22 2022-02-18 62.550 12,488,000 +6,500 0.30% 781,124,400
2022-02-21 2022-02-17 64.800 12,481,500 +288,000 0.30% 808,801,200
2022-02-17 2022-02-15 61.650 12,193,500 -21,500 0.29% 751,729,275
2022-02-16 2022-02-14 56.000 12,215,000 +5,386,500 0.29% 684,040,000
2022-02-15 2022-02-11 56.700 6,828,500 +1,576,000 0.16% 387,175,950
2022-02-14 2022-02-10 58.300 5,252,500 -4,500 0.12% 306,220,750
2022-02-11 2022-02-09 61.600 5,257,000 -770,000 0.12% 323,831,200
2022-02-10 2022-02-08 62.250 6,027,000 +943,000 0.14% 375,180,750
2022-02-09 2022-02-07 80.600 5,084,000 -499,000 0.12% 409,770,400
2022-02-07 2022-01-31 75.950 5,583,000 +500 0.13% 424,028,850
2022-02-04 2022-01-27 77.200 5,582,500 +230,000 0.13% 430,969,000
2022-01-28 2022-01-26 79.700 5,352,500 +838,500 0.13% 426,594,250
2022-01-27 2022-01-25 85.550 4,514,000 +1,054,000 0.11% 386,172,700
2022-01-26 2022-01-24 87.650 3,460,000 +174,000 0.08% 303,269,000
2022-01-25 2022-01-21 89.600 3,286,000 -394,000 0.08% 294,425,600
2022-01-24 2022-01-20 91.350 3,680,000 -352,000 0.09% 336,168,000
2022-01-21 2022-01-19 86.850 4,032,000 +1,000,500 0.10% 350,179,200
2022-01-19 2022-01-17 90.200 3,031,500 +141,500 0.07% 273,441,300
2022-01-17 2022-01-13 91.250 2,890,000 -671,000 0.07% 263,712,500
2022-01-14 2022-01-12 92.750 3,561,000 -362,000 0.08% 330,282,750
2022-01-13 2022-01-11 87.650 3,923,000 -516,500 0.09% 343,850,950
2022-01-12 2022-01-10 82.700 4,439,500 -795,500 0.10% 367,146,650
2022-01-11 2022-01-07 80.750 5,235,000 -204,500 0.12% 422,726,250
2022-01-10 2022-01-06 78.350 5,439,500 +831,500 0.13% 426,184,825
2022-01-07 2022-01-05 79.300 4,608,000 +997,500 0.11% 365,414,400
2022-01-06 2022-01-04 82.850 3,610,500 +500 0.08% 299,129,925
2022-01-04 2021-12-31 92.550 3,610,000 -4,000 0.08% 334,105,500
2021-12-30 2021-12-28 88.850 3,614,000 +81,000 0.08% 321,103,900
2021-12-29 2021-12-24 87.150 3,533,000 -500 0.08% 307,900,950
2021-12-23 2021-12-21 88.700 3,533,500 -299,500 0.08% 313,421,450
2021-12-22 2021-12-20 85.150 3,833,000 +196,500 0.09% 326,379,950
2021-12-21 2021-12-17 89.150 3,636,500 -242,000 0.09% 324,193,975
2021-12-20 2021-12-16 88.050 3,878,500 -3,405,000 0.09% 341,501,925
2021-12-17 2021-12-15 79.100 7,283,500 -7,569,500 0.17% 576,124,850
2021-12-16 2021-12-14 97.950 14,853,000 -1,000 0.35% 1,454,851,350
2021-12-15 2021-12-13 98.200 14,854,000 +1,000 0.35% 1,458,662,800
2021-12-14 2021-12-10 100.500 14,853,000 +40,000 0.35% 1,492,726,500
2021-12-13 2021-12-09 105.000 14,813,000 -1,000 0.35% 1,555,365,000
2021-12-10 2021-12-08 101.800 14,814,000 -63,000 0.35% 1,508,065,200
2021-12-09 2021-12-07 97.000 14,877,000 +500 0.35% 1,443,069,000
2021-12-08 2021-12-06 95.900 14,876,500 +26,500 0.35% 1,426,656,350
2021-12-06 2021-12-02 102.500 14,850,000 +1,000 0.35% 1,522,125,000
2021-12-03 2021-12-01 107.700 14,849,000 -111,500 0.35% 1,599,237,300
2021-12-02 2021-11-30 106.200 14,960,500 -500 0.35% 1,588,805,100
2021-12-01 2021-11-29 106.400 14,961,000 -209,000 0.35% 1,591,850,400
2021-11-30 2021-11-26 103.400 15,170,000 -90,500 0.36% 1,568,578,000
2021-11-29 2021-11-25 104.100 15,260,500 -189,500 0.36% 1,588,618,050
2021-11-25 2021-11-23 101.300 15,450,000 +1,004,000 0.36% 1,565,085,000
2021-11-24 2021-11-22 105.700 14,446,000 +110,500 0.34% 1,526,942,200
2021-11-23 2021-11-19 110.600 14,335,500 -225,000 0.34% 1,585,506,300
2021-11-22 2021-11-18 111.300 14,560,500 -119,500 0.34% 1,620,583,650
2021-11-19 2021-11-17 112.400 14,680,000 -24,000 0.35% 1,650,032,000
2021-11-18 2021-11-16 110.200 14,704,000 -62,000 0.35% 1,620,380,800
2021-11-16 2021-11-12 105.000 14,766,000 -286,500 0.35% 1,550,430,000
2021-11-15 2021-11-11 105.700 15,052,500 +22,000 0.35% 1,591,049,250
2021-11-12 2021-11-10 104.000 15,030,500 +3,000 0.35% 1,563,172,000
2021-11-11 2021-11-09 102.600 15,027,500 +265,500 0.35% 1,541,821,500
2021-11-10 2021-11-08 93.100 14,762,000 +411,000 0.35% 1,374,342,200
2021-11-09 2021-11-05 101.900 14,351,000 +20,500 0.34% 1,462,366,900
2021-11-08 2021-11-04 104.800 14,330,500 +251,500 0.34% 1,501,836,400
2021-11-05 2021-11-03 110.200 14,079,000 +500 0.33% 1,551,505,800
2021-11-04 2021-11-02 112.000 14,078,500 -41,500 0.33% 1,576,792,000
2021-11-03 2021-11-01 111.500 14,120,000 -116,000 0.33% 1,574,380,000
2021-10-27 2021-10-25 117.700 14,236,000 -10,500 0.34% 1,675,577,200
2021-10-26 2021-10-22 113.300 14,246,500 -13,000 0.34% 1,614,128,450
2021-10-25 2021-10-21 113.100 14,259,500 -8,500 0.34% 1,612,749,450
2021-10-21 2021-10-19 117.900 14,268,000 -25,000 0.34% 1,682,197,200
2021-10-20 2021-10-18 114.900 14,293,000 -24,000 0.34% 1,642,265,700
2021-10-19 2021-10-15 109.400 14,317,000 +307,000 0.34% 1,566,279,800
2021-10-18 2021-10-12 108.400 14,010,000 +725,000 0.33% 1,518,684,000
2021-10-15 2021-10-11 112.100 13,285,000 +44,500 0.31% 1,489,248,500
2021-10-12 2021-10-08 112.000 13,240,500 -28,500 0.31% 1,482,936,000
2021-10-11 2021-10-07 119.000 13,269,000 +1,000 0.31% 1,579,011,000
2021-10-08 2021-10-06 115.600 13,268,000 -1,000 0.31% 1,533,780,800
2021-10-07 2021-10-05 117.800 13,269,000 +79,500 0.31% 1,563,088,200
2021-10-06 2021-10-04 115.600 13,189,500 +40,500 0.31% 1,524,706,200
2021-10-05 2021-09-30 126.500 13,149,000 -24,500 0.31% 1,663,348,500
2021-10-04 2021-09-29 125.800 13,173,500 -10,000 0.31% 1,657,226,300
2021-09-30 2021-09-28 125.600 13,183,500 -500 0.31% 1,655,847,600
2021-09-29 2021-09-27 121.900 13,184,000 -100,000 0.31% 1,607,129,600
2021-09-28 2021-09-24 117.800 13,284,000 +41,500 0.31% 1,564,855,200
2021-09-27 2021-09-23 120.500 13,242,500 -307,000 0.31% 1,595,721,250
2021-09-24 2021-09-21 121.500 13,549,500 -142,000 0.32% 1,646,264,250
2021-09-23 2021-09-20 121.300 13,691,500 +20,000 0.32% 1,660,778,950
2021-09-21 2021-09-17 123.100 13,671,500 -436,000 0.32% 1,682,961,650
2021-09-20 2021-09-16 116.400 14,107,500 -65,000 0.33% 1,642,113,000
2021-09-17 2021-09-15 117.400 14,172,500 +9,500 0.33% 1,663,851,500
2021-09-15 2021-09-13 115.200 14,163,000 +1,028,000 0.33% 1,631,577,600
2021-09-14 2021-09-10 118.600 13,135,000 -66,500 0.31% 1,557,811,000
2021-09-08 2021-09-06 120.300 13,201,500 +3,000 0.31% 1,588,140,450
2021-09-07 2021-09-03 115.800 13,198,500 -8,500 0.31% 1,528,386,300
2021-09-06 2021-09-02 114.000 13,207,000 -31,000 0.31% 1,505,598,000
2021-09-02 2021-08-31 120.400 13,238,000 +3,000 0.31% 1,593,855,200
2021-08-31 2021-08-27 116.000 13,235,000 +64,500 0.31% 1,535,260,000
2021-08-30 2021-08-26 116.900 13,170,500 +67,000 0.31% 1,539,631,450
2021-08-27 2021-08-25 121.100 13,103,500 -12,500 0.31% 1,586,833,850
2021-08-26 2021-08-24 121.700 13,116,000 +34,000 0.31% 1,596,217,200
2021-08-25 2021-08-23 113.000 13,082,000 -16,500 0.31% 1,478,266,000
2021-08-24 2021-08-20 105.300 13,098,500 +590,000 0.31% 1,379,272,050
2021-08-23 2021-08-19 113.800 12,508,500 -6,000 0.30% 1,423,467,300
2021-08-19 2021-08-17 113.700 12,514,500 +7,000 0.30% 1,422,898,650
2021-08-16 2021-08-12 120.100 12,507,500 +500 0.30% 1,502,150,750
2021-08-13 2021-08-11 123.500 12,507,000 -7,000 0.29% 1,544,614,500
2021-08-12 2021-08-10 127.500 12,514,000 +24,000 0.30% 1,595,535,000
2021-08-11 2021-08-09 125.500 12,490,000 -61,000 0.29% 1,567,495,000
2021-08-10 2021-08-06 123.500 12,551,000 -31,500 0.30% 1,550,048,500
2021-08-09 2021-08-05 129.800 12,582,500 -56,500 0.30% 1,633,208,500
2021-08-06 2021-08-04 131.300 12,639,000 +42,000 0.30% 1,659,500,700
2021-08-05 2021-08-03 126.200 12,597,000 +80,000 0.30% 1,589,741,400
2021-08-04 2021-08-02 121.100 12,517,000 +9,500 0.30% 1,515,808,700
2021-08-03 2021-07-30 118.500 12,507,500 +9,000 0.30% 1,482,138,750
2021-08-02 2021-07-29 124.600 12,498,500 -135,000 0.29% 1,557,313,100
2021-07-30 2021-07-28 119.100 12,633,500 +16,500 0.30% 1,504,649,850
2021-07-29 2021-07-27 107.900 12,617,000 +51,500 0.30% 1,361,374,300
2021-07-28 2021-07-26 117.000 12,565,500 +131,000 0.30% 1,470,163,500
2021-07-27 2021-07-23 129.700 12,434,500 +4,500 0.29% 1,612,754,650
2021-07-26 2021-07-22 133.800 12,430,000 +2,000 0.29% 1,663,134,000
2021-07-23 2021-07-21 131.800 12,428,000 +2,020,000 0.29% 1,638,010,400
2021-07-22 2021-07-20 138.000 10,408,000 -1,000 0.25% 1,436,304,000
2021-07-19 2021-07-15 137.700 10,409,000 +1,000 0.25% 1,433,319,300
2021-07-14 2021-07-12 135.500 10,408,000 +1,000 0.25% 1,410,284,000
2021-07-13 2021-07-09 134.400 10,407,000 -1,500 0.25% 1,398,700,800
2021-07-12 2021-07-08 128.000 10,408,500 -8,500 0.25% 1,332,288,000
2021-07-09 2021-07-07 134.500 10,417,000 +3,000 0.25% 1,401,086,500
2021-07-08 2021-07-06 126.400 10,414,000 +4,881,000 0.25% 1,316,329,600
2021-07-07 2021-07-05 138.000 5,533,000 -11,000 0.13% 763,554,000
2021-07-06 2021-07-02 139.500 5,544,000 +2,570,000 0.13% 773,388,000
2021-07-05 2021-06-30 142.300 2,974,000 +216,500 0.07% 423,200,200
2021-07-02 2021-06-29 144.100 2,757,500 +300,000 0.07% 397,355,750
2021-06-29 2021-06-25 142.300 2,457,500 -390,000 0.06% 349,702,250
2021-06-25 2021-06-23 139.000 2,847,500 +3,500 0.07% 395,802,500
2021-06-24 2021-06-22 135.100 2,844,000 +200,000 0.07% 384,224,400
2021-06-23 2021-06-21 137.400 2,644,000 +2,068,000 0.06% 363,285,600
2021-06-22 2021-06-18 132.100 576,000 +17,500 0.01% 76,089,600
2021-06-21 2021-06-17 120.800 558,500 +2,000 0.01% 67,466,800
2021-06-17 2021-06-15 121.000 556,500 -50,500 0.01% 67,336,500
2021-06-16 2021-06-11 124.800 607,000 -16,000 0.01% 75,753,600
2021-06-15 2021-06-10 124.000 623,000 +500 0.01% 77,252,000
2021-06-11 2021-06-09 122.400 622,500 +23,000 0.01% 76,194,000
2021-06-10 2021-06-08 119.500 599,500 -6,000 0.01% 71,640,250
2021-06-09 2021-06-07 119.600 605,500 -500 0.01% 72,417,800
2021-06-08 2021-06-04 121.100 606,000 +48,000 0.01% 73,386,600
2021-06-04 2021-06-02 120.900 558,000 -6,000 0.01% 67,462,200
2021-06-03 2021-06-01 124.700 564,000 -2,500 0.01% 70,330,800
2021-06-02 2021-05-31 121.300 566,500 -53,000 0.01% 68,716,450
2021-06-01 2021-05-28 115.100 619,500 -16,500 0.01% 71,304,450
2021-05-31 2021-05-27 121.200 636,000 -36,000 0.02% 77,083,200
2021-05-28 2021-05-26 118.500 672,000 +3,000 0.02% 79,632,000
2021-05-27 2021-05-25 116.300 669,000 +8,000 0.02% 77,804,700
2021-05-26 2021-05-24 109.800 661,000 +18,500 0.02% 72,577,800
2021-05-25 2021-05-21 110.700 642,500 -55,500 0.02% 71,124,750
2021-05-24 2021-05-20 108.200 698,000 -120,000 0.02% 75,523,600
2021-05-21 2021-05-18 109.900 818,000 +4,000 0.02% 89,898,200
2021-05-20 2021-05-17 107.900 814,000 -64,000 0.02% 87,830,600
2021-05-18 2021-05-14 105.500 878,000 +36,500 0.02% 92,629,000
2021-05-17 2021-05-13 103.500 841,500 -24,500 0.02% 87,095,250
2021-05-14 2021-05-12 106.600 866,000 +11,500 0.02% 92,315,600
2021-05-13 2021-05-11 103.600 854,500 +80,500 0.02% 88,526,200
2021-05-11 2021-05-07 101.800 774,000 +22,500 0.02% 78,793,200
2021-05-10 2021-05-06 106.300 751,500 -38,500 0.02% 79,884,450
2021-05-07 2021-05-05 103.300 790,000 +44,500 0.02% 81,607,000
2021-05-06 2021-05-04 107.700 745,500 +12,500 0.02% 80,290,350
2021-05-05 2021-05-03 108.200 733,000 +68,000 0.02% 79,310,600
2021-05-04 2021-04-30 109.500 665,000 +12,500 0.02% 72,817,500
2021-05-03 2021-04-29 111.800 652,500 -20,000 0.02% 72,949,500
2021-04-30 2021-04-28 110.200 672,500 +9,000 0.02% 74,109,500
2021-04-29 2021-04-27 107.900 663,500 +12,500 0.02% 71,591,650
2021-04-28 2021-04-26 114.800 651,000 -18,000 0.02% 74,734,800
2021-04-27 2021-04-23 115.000 669,000 -148,500 0.02% 76,935,000
2021-04-23 2021-04-21 107.600 817,500 -2,000 0.02% 87,963,000
2021-04-22 2021-04-20 108.600 819,500 +2,500 0.02% 88,997,700
2021-04-21 2021-04-19 108.300 817,000 -1,500 0.02% 88,481,100
2021-04-20 2021-04-16 105.000 818,500 +1,000 0.02% 85,942,500
2021-04-16 2021-04-14 107.000 817,500 -1,000 0.02% 87,472,500
2021-04-15 2021-04-13 102.100 818,500 +3,000 0.02% 83,568,850
2021-04-14 2021-04-12 102.700 815,500 +2,500 0.02% 83,751,850
2021-04-13 2021-04-09 102.000 813,000 -137,000 0.02% 82,926,000
2021-04-12 2021-04-08 107.200 950,000 +1,000 0.02% 101,840,000
2021-04-09 2021-04-07 106.600 949,000 +7,500 0.02% 101,163,400
2021-04-08 2021-04-01 105.100 941,500 -77,500 0.02% 98,951,650
2021-04-07 2021-03-31 97.350 1,019,000 +12,000 0.02% 99,199,650
2021-04-01 2021-03-30 98.250 1,007,000 +500 0.02% 98,937,750
2021-03-31 2021-03-29 96.250 1,006,500 -13,500 0.02% 96,875,625
2021-03-30 2021-03-26 98.000 1,020,000 +2,500 0.02% 99,960,000
2021-03-29 2021-03-25 91.900 1,017,500 +46,500 0.02% 93,508,250
2021-03-26 2021-03-24 87.950 971,000 -11,500 0.02% 85,399,450
2021-03-25 2021-03-23 87.400 982,500 -3,500 0.02% 85,870,500
2021-03-24 2021-03-22 90.350 986,000 +18,000 0.02% 89,085,100
2021-03-23 2021-03-19 90.200 968,000 -500 0.02% 87,313,600
2021-03-22 2021-03-18 95.250 968,500 +5,000 0.02% 92,249,625
2021-03-19 2021-03-17 92.800 963,500 +2,000 0.02% 89,412,800
2021-03-18 2021-03-16 91.250 961,500 -22,000 0.02% 87,736,875
2021-03-16 2021-03-12 91.200 983,500 -11,000 0.02% 89,695,200
2021-03-15 2021-03-11 94.350 994,500 -73,000 0.02% 93,831,075
2021-03-12 2021-03-10 87.900 1,067,500 -38,000 0.03% 93,833,250
2021-03-11 2021-03-09 83.150 1,105,500 -18,500 0.03% 91,922,325
2021-03-10 2021-03-08 80.850 1,124,000 +39,500 0.03% 90,875,400
2021-03-09 2021-03-05 89.500 1,084,500 +26,500 0.03% 97,062,750
2021-03-08 2021-03-04 92.000 1,058,000 +68,500 0.03% 97,336,000
2021-03-05 2021-03-03 102.400 989,500 -500 0.02% 101,324,800
2021-03-02 2021-02-26 96.050 990,000 +21,000 0.02% 95,089,500
2021-03-01 2021-02-25 104.300 969,000 +12,500 0.02% 101,066,700
2021-02-26 2021-02-24 102.200 956,500 -5,000 0.02% 97,754,300
2021-02-25 2021-02-23 107.200 961,500 -9,000 0.02% 103,072,800
2021-02-24 2021-02-22 107.900 970,500 +49,000 0.02% 104,716,950
2021-02-23 2021-02-19 117.200 921,500 +3,000 0.02% 107,999,800
2021-02-22 2021-02-18 116.400 918,500 +37,000 0.02% 106,913,400
2021-02-19 2021-02-17 122.700 881,500 -4,500 0.02% 108,160,050
2021-02-18 2021-02-16 124.000 886,000 +37,000 0.02% 109,864,000
2021-02-17 2021-02-11 124.400 849,000 -8,000 0.02% 105,615,600
2021-02-16 2021-02-09 121.800 857,000 +4,000 0.02% 104,382,600
2021-02-10 2021-02-08 118.900 853,000 -1,000 0.02% 101,421,700
2021-02-09 2021-02-05 120.700 854,000 +3,000 0.02% 103,077,800
2021-02-08 2021-02-04 117.000 851,000 +3,500 0.02% 99,567,000
2021-02-05 2021-02-03 117.600 847,500 +101,000 0.02% 99,666,000
2021-02-04 2021-02-02 120.400 746,500 +1,000 0.02% 89,878,600
2021-02-03 2021-02-01 115.900 745,500 -6,500 0.02% 86,403,450
2021-02-02 2021-01-29 109.100 752,000 -19,000 0.02% 82,043,200
2021-02-01 2021-01-28 107.300 771,000 +14,000 0.02% 82,728,300
2021-01-29 2021-01-27 111.800 757,000 +1,000 0.02% 84,632,600
2021-01-28 2021-01-26 115.500 756,000 -5,000 0.02% 87,318,000
2021-01-27 2021-01-25 120.900 761,000 +8,500 0.02% 92,004,900
2021-01-26 2021-01-22 121.300 752,500 -27,500 0.02% 91,278,250
2021-01-25 2021-01-21 114.400 780,000 -20,000 0.02% 89,232,000
2021-01-22 2021-01-20 116.600 800,000 +500 0.02% 93,280,000
2021-01-21 2021-01-19 110.800 799,500 +14,500 0.02% 88,584,600
2021-01-20 2021-01-18 104.600 785,000 +500 0.02% 82,111,000
2021-01-19 2021-01-15 103.000 784,500 +50,000 0.02% 80,803,500
2021-01-18 2021-01-14 104.700 734,500 +2,500 0.02% 76,902,150
2021-01-15 2021-01-13 98.700 732,000 +2,000 0.02% 72,248,400
2021-01-14 2021-01-12 98.500 730,000 +2,000 0.02% 71,905,000
2021-01-13 2021-01-11 97.100 728,000 -7,500 0.02% 70,688,800
2021-01-12 2021-01-08 95.000 735,500 +11,000 0.02% 69,872,500
2021-01-11 2021-01-07 94.950 724,500 +4,000 0.02% 68,791,275
2021-01-08 2021-01-06 98.000 720,500 +5,500 0.02% 70,609,000
2021-01-07 2021-01-05 101.900 715,000 -25,500 0.02% 72,858,500
2021-01-05 2020-12-31 102.800 740,500 -500 0.02% 76,123,400
2021-01-04 2020-12-29 94.350 741,000 +2,000 0.02% 69,913,350
2020-12-30 2020-12-28 96.400 739,000 +500 0.02% 71,239,600
2020-12-29 2020-12-24 91.450 738,500 +1,000 0.02% 67,535,825
2020-12-28 2020-12-22 92.200 737,500 +500 0.02% 67,997,500
2020-12-23 2020-12-21 90.650 737,000 -500 0.02% 66,809,050
2020-12-22 2020-12-18 87.450 737,500 -16,500 0.02% 64,494,375
2020-12-21 2020-12-17 87.350 754,000 -3,500 0.02% 65,861,900
2020-12-18 2020-12-16 82.000 757,500 +2,000 0.02% 62,115,000
2020-12-17 2020-12-15 81.000 755,500 -4,000 0.02% 61,195,500
2020-12-16 2020-12-14 78.200 759,500 +2,000 0.02% 59,392,900
2020-12-15 2020-12-11 81.500 757,500 -3,000 0.02% 61,736,250
2020-12-14 2020-12-10 79.250 760,500 +1,000 0.02% 60,269,625
2020-12-11 2020-12-09 79.400 759,500 -4,000 0.02% 60,304,300
2020-12-10 2020-12-08 81.600 763,500 -1,500 0.02% 62,301,600
2020-12-09 2020-12-07 80.950 765,000 -1,500 0.02% 61,926,750
2020-12-08 2020-12-04 79.050 766,500 -13,500 0.02% 60,591,825
2020-12-07 2020-12-03 78.300 780,000 +1,500 0.02% 61,074,000
2020-12-03 2020-12-01 77.600 778,500 +1,000 0.02% 60,411,600
2020-12-02 2020-11-30 76.900 777,500 -1,000 0.02% 59,789,750
2020-12-01 2020-11-27 76.100 778,500 +3,000 0.02% 59,243,850
2020-11-30 2020-11-26 74.950 775,500 +1,500 0.02% 58,123,725
2020-11-27 2020-11-25 75.100 774,000 +3,000 0.02% 58,127,400
2020-11-26 2020-11-24 78.050 771,000 +10,500 0.02% 60,176,550
2020-11-25 2020-11-23 81.450 760,500 +9,000 0.02% 61,942,725
2020-11-24 2020-11-20 83.350 751,500 -1,500 0.02% 62,637,525
2020-11-23 2020-11-19 78.950 753,000 +1,500 0.02% 59,449,350
2020-11-20 2020-11-18 79.250 751,500 +9,000 0.02% 59,556,375
2020-11-18 2020-11-16 84.000 742,500 -6,000 0.02% 62,370,000
2020-11-17 2020-11-13 733.800 748,500 +18,000 0.02% 549,249,300
2020-11-16 2020-11-12 694.200 730,500 +648,833 0.02% 507,113,100
2020-11-13 2020-11-11 670.200 81,667 +2,834 0.02% 54,733,223
2020-11-12 2020-11-10 685.200 78,833 +8,000 0.02% 54,016,372
2020-11-10 2020-11-06 705.000 70,833 -5,667 0.02% 49,937,265
2020-11-09 2020-11-05 713.400 76,500 -3,500 0.02% 54,575,100
2020-11-06 2020-11-04 665.400 80,000 +333 0.02% 53,232,000
2020-11-05 2020-11-03 647.400 79,667 -500 0.02% 51,576,416
2020-11-03 2020-10-30 649.800 80,167 -166 0.02% 52,092,517
2020-11-02 2020-10-29 661.800 80,333 +1,000 0.02% 53,164,379
2020-10-30 2020-10-28 671.400 79,333 +833 0.02% 53,264,176
2020-10-29 2020-10-27 674.400 78,500 +167 0.02% 52,940,400
2020-10-28 2020-10-23 655.800 78,333 +2,833 0.02% 51,370,781
2020-10-23 2020-10-21 675.000 75,500 -7,167 0.02% 50,962,500
2020-10-22 2020-10-20 604.800 82,667 +167 0.02% 49,997,002
2020-10-21 2020-10-19 600.600 82,500 -167 0.02% 49,549,500
2020-10-19 2020-10-15 602.400 82,667 +334 0.02% 49,798,601
2020-10-16 2020-10-14 613.200 82,333 +833 0.02% 50,486,596
2020-10-15 2020-10-12 643.200 81,500 -1,500 0.02% 52,420,800
2020-10-14 2020-10-09 607.800 83,000 +4,333 0.02% 50,447,400
2020-10-12 2020-10-08 617.400 78,667 +334 0.02% 48,569,006
2020-10-08 2020-10-06 610.800 78,333 -5,500 0.02% 47,845,796
2020-10-07 2020-10-05 582.000 83,833 -334 0.02% 48,790,806
2020-10-06 2020-09-30 565.800 84,167 +167 0.02% 47,621,689
2020-10-05 2020-09-29 554.400 84,000 -167 0.02% 46,569,600
2020-09-29 2020-09-25 531.900 84,167 -1,000 0.02% 44,768,427
2020-09-28 2020-09-24 545.700 85,167 +667 0.02% 46,475,632
2020-09-25 2020-09-23 574.500 84,500 -667 0.02% 48,545,250
2020-09-24 2020-09-22 563.700 85,167 +1,667 0.02% 48,008,638
2020-09-23 2020-09-21 566.400 83,500 -833 0.02% 47,294,400
2020-09-22 2020-09-18 573.300 84,333 -500 0.02% 48,348,109
2020-09-21 2020-09-17 555.000 84,833 +333 0.02% 47,082,315
2020-09-18 2020-09-16 577.800 84,500 +667 0.02% 48,824,100
2020-09-17 2020-09-15 580.200 83,833 -334 0.02% 48,639,907
2020-09-16 2020-09-14 561.000 84,167 +334 0.02% 47,217,687
2020-09-14 2020-09-10 534.000 83,833 +500 0.02% 44,766,822
2020-09-11 2020-09-09 535.800 83,333 +2,000 0.02% 44,649,821
2020-09-09 2020-09-07 544.500 81,333 -500 0.02% 44,285,819
2020-09-08 2020-09-04 564.600 81,833 +166 0.02% 46,202,912
2020-09-07 2020-09-03 577.500 81,667 +1,334 0.02% 47,162,693
2020-09-04 2020-09-02 583.200 80,333 -834 0.02% 46,850,206
2020-09-03 2020-09-01 594.900 81,167 +334 0.02% 48,286,248
2020-09-01 2020-08-28 606.600 80,833 -4,167 0.02% 49,033,298
2020-08-31 2020-08-27 588.000 85,000 -167 0.02% 49,980,000
2020-08-28 2020-08-26 565.500 85,167 +4,334 0.02% 48,161,939
2020-08-27 2020-08-25 534.000 80,833 +333 0.02% 43,164,822
2020-08-26 2020-08-24 554.700 80,500 -3,000 0.02% 44,653,350
2020-08-25 2020-08-21 534.900 83,500 -393,833 0.02% 44,664,150
2020-08-24 2020-08-20 529.200 477,333 -412,334 0.11% 252,604,624
2020-08-21 2020-08-19 546.000 889,667 -190,666 0.20% 485,758,182
2020-08-20 2020-08-18 527.400 1,080,333 -168,334 0.24% 569,767,624
2020-08-19 2020-08-17 507.000 1,248,667 -683,166 0.28% 633,074,169
2020-08-18 2020-08-14 484.200 1,931,833 +333 0.43% 935,393,539
2020-08-17 2020-08-13 491.700 1,931,500 +167 0.43% 949,718,550
2020-08-14 2020-08-12 467.400 1,931,333 +166 0.43% 902,705,044
2020-08-12 2020-08-10 499.200 1,931,167 +1,834 0.43% 964,038,566
2020-08-11 2020-08-07 510.000 1,929,333 +666 0.43% 983,959,830
2020-08-06 2020-08-04 494.100 1,928,667 -84,000 0.43% 952,954,365
2020-08-05 2020-08-03 485.400 2,012,667 +167 0.44% 976,948,562
2020-08-04 2020-07-31 478.800 2,012,500 -667 0.44% 963,585,000
2020-07-31 2020-07-29 468.000 2,013,167 +167 0.44% 942,162,156
2020-07-30 2020-07-28 450.000 2,013,000 +667 0.44% 905,850,000
2020-07-29 2020-07-27 431.100 2,012,333 +3,000 0.44% 867,516,756
2020-07-28 2020-07-24 435.600 2,009,333 -500 0.44% 875,265,455
2020-07-27 2020-07-23 463.200 2,009,833 -2,834 0.44% 930,954,646
2020-07-24 2020-07-22 454.500 2,012,667 -3,666 0.44% 914,757,152
2020-07-21 2020-07-17 426.900 2,016,333 -167 0.45% 860,772,558
2020-07-20 2020-07-16 421.800 2,016,500 -5,667 0.45% 850,559,700
2020-07-17 2020-07-15 446.100 2,022,167 -166 0.45% 902,088,699
2020-07-16 2020-07-14 445.500 2,022,333 +500 0.45% 900,949,352
2020-07-15 2020-07-13 469.200 2,021,833 -1,167 0.45% 948,644,044
2020-07-14 2020-07-10 436.200 2,023,000 +4,333 0.45% 882,432,600
2020-07-13 2020-07-09 429.000 2,018,667 +99,000 0.45% 866,008,143
2020-07-10 2020-07-08 423.300 1,919,667 +92,500 0.43% 812,595,041
2020-07-09 2020-07-07 420.000 1,827,167 +2,667 0.40% 767,410,140
2020-07-08 2020-07-06 418.500 1,824,500 +215,667 0.40% 763,553,250
2020-07-07 2020-07-03 422.700 1,608,833 +166,333 0.37% 680,053,709
2020-07-06 2020-07-02 426.000 1,442,500 +485,500 0.33% 614,505,000
2020-07-03 2020-06-30 425.400 957,000 +833 0.22% 407,107,800
2020-07-02 2020-06-29 446.100 956,167 +167 0.22% 426,546,099
2020-06-30 2020-06-26 448.500 956,000 -667 0.22% 428,766,000
2020-06-24 2020-06-22 415.200 956,667 -1,333 0.22% 397,208,138
2020-06-19 2020-06-17 404.100 958,000 -1,167 0.22% 387,127,800
2020-06-16 2020-06-12 387.000 959,167 +167 0.22% 371,197,629
2020-06-11 2020-06-09 377.100 959,000 +333 0.22% 361,638,900
2020-06-10 2020-06-08 375.000 958,667 +1,000 0.22% 359,500,125
2020-06-08 2020-06-04 397.500 957,667 -20,000 0.22% 380,672,633
2020-06-05 2020-06-03 396.600 977,667 -9,833 0.23% 387,742,732
2020-05-29 2020-05-27 373.500 987,500 +133,667 0.23% 368,831,250
2020-05-28 2020-05-26 387.000 853,833 +333 0.20% 330,433,371
2020-05-27 2020-05-25 379.500 853,500 +296,333 0.20% 323,903,250
2020-05-26 2020-05-22 376.500 557,167 +66,500 0.13% 209,773,376
2020-05-25 2020-05-21 399.000 490,667 +67,334 0.11% 195,776,133
2020-05-20 2020-05-18 416.400 423,333 +166 0.10% 176,275,861
2020-05-15 2020-05-13 404.700 423,167 +1,167 0.10% 171,255,685
2020-05-14 2020-05-12 389.400 422,000 -500 0.10% 164,326,800
2020-05-13 2020-05-11 381.000 422,500 -2,500 0.10% 160,972,500
2020-05-12 2020-05-08 374.400 425,000 -167,500 0.10% 159,120,000
2020-05-11 2020-05-07 361.500 592,500 +333 0.14% 214,188,750
2020-05-08 2020-05-06 356.400 592,167 +334 0.14% 211,048,319
2020-05-06 2020-05-04 350.100 591,833 +441,000 0.14% 207,200,733
2020-04-28 2020-04-24 346.200 150,833 -834 0.03% 52,218,385
2020-04-22 2020-04-20 359.700 151,667 -309,833 0.04% 54,554,620
2020-04-20 2020-04-16 346.200 461,500 +42,667 0.11% 159,771,300
2020-04-16 2020-04-14 343.200 418,833 +13,500 0.10% 143,743,486
2020-04-15 2020-04-09 344.100 405,333 +34,833 0.09% 139,475,085
2020-04-14 2020-04-08 341.700 370,500 +227,167 0.09% 126,599,850
2020-04-09 2020-04-07 345.600 143,333 +49,666 0.03% 49,535,885
2020-04-08 2020-04-06 342.000 93,667 -27,000 0.02% 32,034,114
2020-04-07 2020-04-03 338.400 120,667 -7,000 0.03% 40,833,713
2020-04-06 2020-04-02 330.900 127,667 +3,667 0.03% 42,245,010
2020-04-03 2020-04-01 316.500 124,000 -27,000 0.03% 39,246,000
2020-04-02 2020-03-31 301.500 151,000 -12,333 0.03% 45,526,500
2020-03-31 2020-03-27 300.000 163,333 +166 0.04% 48,999,900
2020-03-30 2020-03-26 311.400 163,167 +167 0.04% 50,810,204
2020-03-27 2020-03-25 307.500 163,000 -3,333 0.04% 50,122,500
2020-03-26 2020-03-24 289.650 166,333 +18,333 0.04% 48,178,353
2020-03-24 2020-03-20 292.650 148,000 -1,333 0.03% 43,312,200
2020-03-23 2020-03-19 273.600 149,333 +6,333 0.03% 40,857,509
2020-03-20 2020-03-18 286.200 143,000 +167 0.03% 40,926,600
2020-03-19 2020-03-17 293.550 142,833 +3,333 0.03% 41,928,627
2020-03-17 2020-03-13 331.800 139,500 +167 0.03% 46,286,100
2020-03-16 2020-03-12 332.700 139,333 +5,833 0.03% 46,356,089
2020-03-13 2020-03-11 366.300 133,500 +500 0.03% 48,901,050
2020-03-11 2020-03-09 351.300 133,000 +1,667 0.03% 46,722,900
2020-03-10 2020-03-06 362.100 131,333 -334 0.03% 47,555,679
2020-03-09 2020-03-05 361.800 131,667 -166 0.03% 47,637,121
2020-03-06 2020-03-04 358.200 131,833 -334 0.03% 47,222,581
2020-03-05 2020-03-03 353.100 132,167 +167 0.03% 46,668,168
2020-03-04 2020-03-02 350.400 132,000 -333 0.03% 46,252,800
2020-03-03 2020-02-28 342.000 132,333 +500 0.03% 45,257,886
2020-03-02 2020-02-27 344.100 131,833 +166 0.03% 45,363,735
2020-02-28 2020-02-26 346.500 131,667 +14,167 0.03% 45,622,616
2020-02-27 2020-02-25 358.200 117,500 -167 0.03% 42,088,500
2020-02-26 2020-02-24 344.700 117,667 +167 0.03% 40,559,815
2020-02-18 2020-02-14 351.000 117,500 -35,333 0.03% 41,242,500
2020-02-10 2020-02-06 320.100 152,833 -167 0.04% 48,921,843
2020-02-07 2020-02-05 311.100 153,000 +5,000 0.04% 47,598,300
2020-02-06 2020-02-04 308.100 148,000 +36,667 0.03% 45,598,800
2020-02-03 2020-01-30 296.400 111,333 +4,333 0.03% 32,999,101
2020-01-23 2020-01-21 312.000 107,000 +167 0.02% 33,384,000
2020-01-22 2020-01-20 318.600 106,833 -42,500 0.02% 34,036,994
2020-01-21 2020-01-17 318.000 149,333 -7,000 0.03% 47,487,894
2020-01-20 2020-01-16 316.500 156,333 -22,167 0.04% 49,479,395
2020-01-17 2020-01-15 299.700 178,500 -28,000 0.04% 53,496,450
2020-01-15 2020-01-13 297.000 206,500 +8,167 0.05% 61,330,500
2020-01-14 2020-01-10 292.800 198,333 +46,000 0.05% 58,071,902
2020-01-13 2020-01-09 309.600 152,333 -11,500 0.04% 47,162,297
2020-01-10 2020-01-08 301.500 163,833 -31,334 0.04% 49,395,650
2020-01-09 2020-01-07 303.000 195,167 -6,000 0.05% 59,135,601
2020-01-08 2020-01-06 292.650 201,167 -5,000 0.05% 58,871,523
2020-01-03 2019-12-31 295.950 206,167 +1,667 0.05% 61,015,124
2020-01-02 2019-12-27 297.600 204,500 -10,333 0.05% 60,859,200
2019-12-30 2019-12-24 296.400 214,833 -10,500 0.05% 63,676,501
2019-12-27 2019-12-20 298.800 225,333 -6,167 0.05% 67,329,500
2019-12-20 2019-12-18 298.950 231,500 -34,167 0.05% 69,206,925
2019-12-17 2019-12-13 284.550 265,667 -1,833 0.06% 75,595,545
2019-12-13 2019-12-11 274.650 267,500 +2,333 0.06% 73,468,875
2019-12-12 2019-12-10 274.350 265,167 -13,000 0.06% 72,748,566
2019-12-11 2019-12-09 274.200 278,167 -1,833 0.06% 76,273,391
2019-12-10 2019-12-06 275.400 280,000 -11,000 0.06% 77,112,000
2019-12-09 2019-12-05 265.350 291,000 -4,000 0.07% 77,216,850
2019-12-06 2019-12-04 261.150 295,000 -2,167 0.07% 77,039,250
2019-12-02 2019-11-28 272.100 297,167 -14,666 0.07% 80,859,141
2019-11-29 2019-11-27 273.000 311,833 -1,000 0.07% 85,130,409
2019-11-28 2019-11-26 265.200 312,833 -7,000 0.07% 82,963,312
2019-11-27 2019-11-25 263.400 319,833 +5,166 0.07% 84,244,012
2019-11-26 2019-11-22 274.350 314,667 +167 0.07% 86,328,891
2019-11-21 2019-11-19 265.500 314,500 +4,667 0.07% 83,499,750
2019-11-20 2019-11-18 257.250 309,833 +13,333 0.07% 79,704,539
2019-11-19 2019-11-15 257.100 296,500 -2,833 0.07% 76,230,150
2019-11-18 2019-11-14 257.400 299,333 +2,333 0.07% 77,048,314
2019-11-15 2019-11-13 256.950 297,000 -9,333 0.07% 76,314,150
2019-11-14 2019-11-12 255.600 306,333 +2,666 0.07% 78,298,715
2019-11-12 2019-11-08 268.350 303,667 -5,333 0.07% 81,489,039
2019-11-11 2019-11-07 261.600 309,000 +62,167 0.07% 80,834,400
2019-11-08 2019-11-06 254.400 246,833 +6,000 0.06% 62,794,315
2019-11-07 2019-11-05 258.150 240,833 -97,000 0.06% 62,171,039
2019-11-06 2019-11-04 260.100 337,833 +73,000 0.08% 87,870,363
2019-11-05 2019-11-01 259.350 264,833 +142,000 0.06% 68,684,439
2019-11-04 2019-10-31 277.500 122,833 +8,500 0.03% 34,086,158
2019-11-01 2019-10-30 264.000 114,333 +2,666 0.03% 30,183,912
2019-10-31 2019-10-29 273.450 111,667 +36,667 0.03% 30,535,341
2019-10-30 2019-10-28 259.050 75,000 -7,000 0.02% 19,428,750
2019-10-29 2019-10-25 245.550 82,000 -8,333 0.02% 20,135,100
2019-10-28 2019-10-24 240.450 90,333 +1,666 0.02% 21,720,570
2019-10-25 2019-10-23 240.150 88,667 +3,334 0.02% 21,293,380
2019-10-24 2019-10-22 246.900 85,333 +1,666 0.02% 21,068,718
2019-10-23 2019-10-21 245.700 83,667 +2,334 0.02% 20,556,982
2019-10-22 2019-10-18 249.000 81,333 -5,334 0.02% 20,251,917
2019-10-21 2019-10-17 245.700 86,667 +667 0.02% 21,294,082
2019-10-18 2019-10-16 246.450 86,000 -1,667 0.02% 21,194,700
2019-10-17 2019-10-15 244.050 87,667 +1,667 0.02% 21,395,131
2019-10-16 2019-10-14 245.250 86,000 +1,000 0.02% 21,091,500
2019-10-15 2019-10-11 247.500 85,000 -1,667 0.02% 21,037,500
2019-10-14 2019-10-10 243.600 86,667 +1,834 0.02% 21,112,081
2019-10-11 2019-10-09 238.050 84,833 +166 0.02% 20,194,496
2019-10-10 2019-10-08 241.950 84,667 -666 0.02% 20,485,181
2019-10-09 2019-10-04 239.850 85,333 -2,000 0.02% 20,467,120
2019-10-03 2019-09-30 240.000 87,333 -1,834 0.02% 20,959,920
2019-10-02 2019-09-27 236.400 89,167 +2,000 0.02% 21,079,079
2019-09-27 2019-09-25 236.250 87,167 +8,667 0.02% 20,593,204
2019-09-26 2019-09-24 240.000 78,500 -4,000 0.02% 18,840,000
2019-09-25 2019-09-23 239.700 82,500 +2,333 0.02% 19,775,250
2019-09-24 2019-09-20 239.700 80,167 -17,000 0.02% 19,216,030
2019-09-23 2019-09-19 234.750 97,167 +2,167 0.02% 22,809,953
2019-09-18 2019-09-16 238.050 95,000 +667 0.02% 22,614,750
2019-09-13 2019-09-11 235.350 94,333 +666 0.02% 22,201,272
2019-09-12 2019-09-10 243.750 93,667 +1,500 0.02% 22,831,331
2019-09-11 2019-09-09 247.800 92,167 +7,667 0.02% 22,838,983
2019-09-10 2019-09-06 247.800 84,500 -1,667 0.02% 20,939,100
2019-09-09 2019-09-05 247.050 86,167 -1,666 0.02% 21,287,557
2019-09-06 2019-09-04 244.500 87,833 +1,666 0.02% 21,475,169
2019-09-05 2019-09-03 242.100 86,167 +2,834 0.02% 20,861,031
2019-09-02 2019-08-29 247.800 83,333 -2,500 0.02% 20,649,917
2019-08-30 2019-08-28 237.000 85,833 +2,166 0.02% 20,342,421
2019-08-29 2019-08-27 241.200 83,667 +6,834 0.02% 20,180,480
2019-08-28 2019-08-26 241.950 76,833 -10,834 0.02% 18,589,744
2019-08-27 2019-08-23 254.400 87,667 -500 0.02% 22,302,485
2019-08-23 2019-08-21 247.500 88,167 +5,667 0.02% 21,821,333
2019-08-22 2019-08-20 249.000 82,500 +2,667 0.02% 20,542,500
2019-08-21 2019-08-19 247.200 79,833 +666 0.02% 19,734,718
2019-08-19 2019-08-15 237.000 79,167 +4,500 0.02% 18,762,579
2019-08-16 2019-08-14 242.100 74,667 +8,500 0.02% 18,076,881
2019-08-15 2019-08-13 238.200 66,167 +3,500 0.02% 15,760,979
2019-08-14 2019-08-12 239.700 62,667 -333 0.02% 15,021,280
2019-08-12 2019-08-08 238.200 63,000 +3,333 0.02% 15,006,600
2019-08-07 2019-08-05 235.950 59,667 -20,166 0.01% 14,078,429
2019-08-05 2019-08-01 251.100 79,833 +1,000 0.02% 20,046,066
2019-08-01 2019-07-30 250.350 78,833 -334 0.02% 19,735,842
2019-07-31 2019-07-29 249.900 79,167 -833 0.02% 19,783,833
2019-07-29 2019-07-25 248.100 80,000 +167 0.02% 19,848,000
2019-07-25 2019-07-23 246.000 79,833 -6,000 0.02% 19,638,918
2019-07-23 2019-07-19 246.150 85,833 +12,166 0.02% 21,127,793
2019-07-22 2019-07-18 236.700 73,667 +2,667 0.02% 17,436,979
2019-07-18 2019-07-16 226.050 71,000 +2,667 0.02% 16,049,550
2019-07-05 2019-07-03 223.200 68,333 -2,000 0.02% 15,251,926
2019-07-04 2019-07-02 224.250 70,333 -7,334 0.02% 15,772,175
2019-07-03 2019-06-28 210.450 77,667 -4,000 0.02% 16,345,020
2019-07-02 2019-06-27 208.200 81,667 +1,667 0.02% 17,003,069
2019-06-28 2019-06-26 204.300 80,000 +4,333 0.02% 16,344,000
2019-06-27 2019-06-25 199.500 75,667 +7,667 0.02% 15,095,567
2019-06-26 2019-06-24 207.900 68,000 -3,333 0.02% 14,137,200
2019-06-25 2019-06-21 207.150 71,333 -1,000 0.02% 14,776,631
2019-06-24 2019-06-20 220.050 72,333 -5,834 0.02% 15,916,877
2019-06-21 2019-06-19 212.400 78,167 +7,667 0.02% 16,602,671
2019-06-20 2019-06-18 218.850 70,500 +2,833 0.02% 15,428,925
2019-06-19 2019-06-17 220.500 67,667 -3,666 0.02% 14,920,574
2019-06-18 2019-06-14 219.600 71,333 +166 0.02% 15,664,727
2019-06-13 2019-06-11 223.200 71,167 +17,334 0.02% 15,884,474
2019-06-04 2019-05-31 222.300 53,833 +833 0.01% 11,967,076
2019-06-03 2019-05-30 226.650 53,000 +1,833 0.01% 12,012,450
2019-05-31 2019-05-29 231.900 51,167 +1,000 0.01% 11,865,627
2019-05-30 2019-05-28 235.050 50,167 -1,666 0.01% 11,791,753
2019-05-29 2019-05-27 227.700 51,833 -667 0.01% 11,802,374
2019-05-24 2019-05-22 210.600 52,500 +167 0.01% 11,056,500
2019-05-23 2019-05-21 211.200 52,333 -167 0.01% 11,052,730
2019-05-22 2019-05-20 211.050 52,500 +1,833 0.01% 11,080,125
2019-05-21 2019-05-17 226.200 50,667 +3,834 0.01% 11,460,875
2019-05-20 2019-05-16 231.150 46,833 -3,667 0.01% 10,825,448
2019-05-17 2019-05-15 229.500 50,500 -5,333 0.01% 11,589,750
2019-05-16 2019-05-14 224.100 55,833 +7,333 0.01% 12,512,175
2019-05-14 2019-05-09 225.450 48,500 +9,000 0.01% 10,934,325
2019-05-10 2019-05-08 240.300 39,500 +1,667 0.01% 9,491,850
2019-05-09 2019-05-07 244.500 37,833 -1,667 0.01% 9,250,169
2019-05-08 2019-05-06 237.900 39,500 -3,667 0.01% 9,397,050
2019-05-07 2019-05-03 249.750 43,167 -1,333 0.01% 10,780,958
2019-05-06 2019-05-02 244.500 44,500 -1,333 0.01% 10,880,250
2019-05-03 2019-04-30 236.700 45,833 -334 0.01% 10,848,671
2019-05-02 2019-04-29 237.900 46,167 +167 0.01% 10,983,129
2019-04-30 2019-04-26 237.300 46,000 -667 0.01% 10,915,800
2019-04-29 2019-04-25 235.350 46,667 +2,500 0.01% 10,983,078
2019-04-26 2019-04-24 238.800 44,167 -1,000 0.01% 10,547,080
2019-04-25 2019-04-23 240.000 45,167 +1,500 0.01% 10,840,080
2019-04-24 2019-04-18 240.750 43,667 -500 0.01% 10,512,830
2019-04-23 2019-04-17 250.950 44,167 -12,666 0.01% 11,083,709
2019-04-18 2019-04-16 251.550 56,833 +2,000 0.01% 14,296,341
2019-04-17 2019-04-15 245.400 54,833 +3,500 0.01% 13,456,018
2019-04-16 2019-04-12 244.800 51,333 -500 0.01% 12,566,318
2019-04-15 2019-04-11 243.000 51,833 +333 0.01% 12,595,419
2019-04-12 2019-04-10 249.600 51,500 -1,333 0.01% 12,854,400
2019-04-11 2019-04-09 248.100 52,833 -2,167 0.01% 13,107,867
2019-04-10 2019-04-08 241.200 55,000 +3,000 0.01% 13,266,000
2019-04-09 2019-04-04 238.500 52,000 -333 0.01% 12,402,000
2019-04-08 2019-04-03 237.600 52,333 -1,000 0.01% 12,434,321
2019-04-04 2019-04-02 231.450 53,333 +1,666 0.01% 12,343,923
2019-04-03 2019-04-01 231.450 51,667 +2,334 0.01% 11,958,327
2019-04-01 2019-03-28 227.100 49,333 -334 0.01% 11,203,524
2019-03-29 2019-03-27 231.300 49,667 +2,334 0.01% 11,487,977
2019-03-28 2019-03-26 220.200 47,333 +666 0.01% 10,422,727
2019-03-27 2019-03-25 221.850 46,667 +15,834 0.01% 10,353,074
2019-03-26 2019-03-22 234.000 30,833 -667 0.01% 7,214,922
2019-03-25 2019-03-21 234.450 31,500 +8,000 0.01% 7,385,175
2019-03-22 2019-03-20 242.550 23,500 +1,000 0.01% 5,699,925
2019-03-21 2019-03-19 250.050 22,500 -4,333 0.01% 5,626,125
2019-03-20 2019-03-18 243.000 26,833 +2,000 0.01% 6,520,419
2019-03-19 2019-03-15 237.900 24,833 +1,500 0.01% 5,907,771
2019-03-18 2019-03-14 235.650 23,333 +666 0.01% 5,498,421
2019-03-13 2019-03-11 240.450 22,667 +1,334 0.01% 5,450,280
2019-03-12 2019-03-08 230.250 21,333 -2,334 0.01% 4,911,923
2019-03-08 2019-03-06 240.000 23,667 -1,333 0.01% 5,680,080
2019-03-07 2019-03-05 239.850 25,000 +333 0.01% 5,996,250
2019-03-06 2019-03-04 241.350 24,667 -833 0.01% 5,953,380
2019-03-05 2019-03-01 233.400 25,500 -2,000 0.01% 5,951,700
2019-03-04 2019-02-28 223.500 27,500 +2,667 0.01% 6,146,250
2019-03-01 2019-02-27 225.000 24,833 -1,334 0.01% 5,587,425
2019-02-28 2019-02-26 227.550 26,167 -833 0.01% 5,954,301
2019-02-27 2019-02-25 228.300 27,000 -3,667 0.01% 6,164,100
2019-02-26 2019-02-22 232.650 30,667 -4,166 0.01% 7,134,678
2019-02-25 2019-02-21 217.950 34,833 +4,500 0.01% 7,591,852
2019-02-22 2019-02-20 207.000 30,333 -22,667 0.01% 6,278,931
2019-02-21 2019-02-19 200.850 53,000 -17,000 0.01% 10,645,050
2019-02-19 2019-02-15 206.550 70,000 +1,000 0.02% 14,458,500
2019-02-15 2019-02-13 210.600 69,000 +667 0.02% 14,531,400
2019-02-14 2019-02-12 210.000 68,333 +666 0.02% 14,349,930
2019-02-12 2019-02-08 207.300 67,667 -3,166 0.02% 14,027,369
2019-02-11 2019-02-04 202.650 70,833 +5,333 0.02% 14,354,307
2019-02-08 2019-01-31 202.350 65,500 +500 0.02% 13,253,925
2019-02-01 2019-01-30 199.350 65,000 -500 0.02% 12,957,750
2019-01-31 2019-01-29 195.150 65,500 -500 0.02% 12,782,325
2019-01-30 2019-01-28 186.300 66,000 -3,667 0.02% 12,295,800
2019-01-28 2019-01-24 189.150 69,667 -333 0.02% 13,177,513
2019-01-24 2019-01-22 181.500 70,000 +333 0.02% 12,705,000
2019-01-23 2019-01-21 187.500 69,667 +167 0.02% 13,062,563
2019-01-22 2019-01-18 184.350 69,500 +1,000 0.02% 12,812,325
2019-01-21 2019-01-17 180.000 68,500 -5,500 0.02% 12,330,000
2019-01-14 2019-01-10 174.600 74,000 -2,500 0.02% 12,920,400
2019-01-11 2019-01-09 163.500 76,500 -1,833 0.02% 12,507,750
2019-01-10 2019-01-08 156.900 78,333 -2,167 0.02% 12,290,448
2019-01-08 2019-01-04 148.350 80,500 +1,000 0.02% 11,942,175
2019-01-07 2019-01-03 137.250 79,500 +4,667 0.02% 10,911,375
2019-01-04 2019-01-02 146.100 74,833 +333 0.02% 10,933,101
2019-01-03 2018-12-31 150.450 74,500 +167 0.02% 11,208,525
2019-01-02 2018-12-27 149.100 74,333 +13,833 0.02% 11,083,050
2018-12-28 2018-12-24 148.200 60,500 +500 0.01% 8,966,100
2018-12-27 2018-12-20 151.350 60,000 +500 0.01% 9,081,000
2018-12-21 2018-12-19 159.000 59,500 +167 0.01% 9,460,500
2018-12-19 2018-12-17 169.500 59,333 -6,834 0.01% 10,056,944
2018-12-17 2018-12-13 170.700 66,167 -2,666 0.02% 11,294,707
2018-12-14 2018-12-12 163.800 68,833 -1,334 0.02% 11,274,845
2018-12-13 2018-12-11 157.050 70,167 +500 0.02% 11,019,727
2018-12-12 2018-12-10 149.700 69,667 +18,167 0.02% 10,429,150
2018-12-11 2018-12-07 177.000 51,500 +6,833 0.01% 9,115,500
2018-12-10 2018-12-06 187.050 44,667 +667 0.01% 8,354,962
2018-12-06 2018-12-04 202.800 44,000 +3,000 0.01% 8,923,200
2018-12-05 2018-12-03 202.650 41,000 +5,000 0.01% 8,308,650
2018-12-04 2018-11-30 196.800 36,000 -3,667 0.01% 7,084,800
2018-12-03 2018-11-29 192.450 39,667 -2,333 0.01% 7,633,914
2018-11-30 2018-11-28 186.450 42,000 -2,667 0.01% 7,830,900
2018-11-29 2018-11-27 179.850 44,667 +2,667 0.01% 8,033,360
2018-11-23 2018-11-21 197.400 42,000 -9,500 0.01% 8,290,800
2018-11-22 2018-11-20 196.650 51,500 +2,000 0.01% 10,127,475
2018-11-21 2018-11-19 203.100 49,500 -2,333 0.01% 10,053,450
2018-11-19 2018-11-15 196.200 51,833 +19,500 0.01% 10,169,635
2018-11-13 2018-11-09 190.650 32,333 +1,500 0.01% 6,164,286
2018-11-09 2018-11-07 195.000 30,833 -33,167 0.01% 6,012,435
2018-11-08 2018-11-06 188.400 64,000 +33,000 0.02% 12,057,600
2018-11-07 2018-11-05 186.150 31,000 +2,500 0.01% 5,770,650
2018-11-06 2018-11-02 192.300 28,500 -667 0.01% 5,480,550
2018-11-05 2018-11-01 172.200 29,167 -36,666 0.01% 5,022,557
2018-11-02 2018-10-31 167.550 65,833 +33,333 0.02% 11,030,319
2018-11-01 2018-10-30 163.350 32,500 -2,000 0.01% 5,308,875
2018-10-31 2018-10-29 159.000 34,500 +2,667 0.01% 5,485,500
2018-10-30 2018-10-26 167.700 31,833 -4,000 0.01% 5,338,394
2018-10-29 2018-10-25 180.600 35,833 +4,000 0.01% 6,471,440
2018-10-26 2018-10-24 188.100 31,833 +333 0.01% 5,987,787
2018-10-25 2018-10-23 189.000 31,500 +5,167 0.01% 5,953,500
2018-10-24 2018-10-22 202.200 26,333 -4,334 0.01% 5,324,533
2018-10-23 2018-10-19 191.100 30,667 +1,000 0.01% 5,860,464
2018-10-18 2018-10-15 195.000 29,667 -11,666 0.01% 5,785,065
2018-10-16 2018-10-12 195.000 41,333 +1,000 0.01% 8,059,935
2018-10-15 2018-10-11 187.200 40,333 +12,833 0.01% 7,550,338
2018-10-11 2018-10-09 208.500 27,500 -1,000 0.01% 5,733,750
2018-10-10 2018-10-08 205.800 28,500 -2,333 0.01% 5,865,300
2018-10-08 2018-10-04 232.800 30,833 -1,000 0.01% 7,177,922
2018-10-05 2018-10-03 229.350 31,833 +1,000 0.01% 7,300,899
2018-10-04 2018-10-02 236.700 30,833 -10,334 0.01% 7,298,171
2018-10-03 2018-09-28 237.450 41,167 -1,000 0.01% 9,775,104
2018-10-02 2018-09-27 238.050 42,167 -2,666 0.01% 10,037,854
2018-09-28 2018-09-26 232.200 44,833 -4,667 0.01% 10,410,223
2018-09-26 2018-09-21 234.900 49,500 -2,667 0.01% 11,627,550
2018-09-24 2018-09-20 229.050 52,167 -3,333 0.01% 11,948,851
2018-09-21 2018-09-19 226.350 55,500 -5,000 0.01% 12,562,425
2018-09-20 2018-09-18 214.500 60,500 -1,667 0.01% 12,977,250
2018-09-18 2018-09-14 213.000 62,167 +334 0.02% 13,241,571
2018-09-17 2018-09-13 209.700 61,833 -334 0.02% 12,966,380
2018-09-13 2018-09-11 210.150 62,167 +1,667 0.02% 13,064,395
2018-09-11 2018-09-07 223.500 60,500 -1,333 0.01% 13,521,750
2018-09-10 2018-09-06 222.150 61,833 +26,166 0.02% 13,736,201
2018-09-07 2018-09-05 231.300 35,667 -14,333 0.01% 8,249,777
2018-09-06 2018-09-04 232.500 50,000 +667 0.01% 11,625,000
2018-09-05 2018-09-03 234.000 49,333 -2,667 0.01% 11,543,922
2018-09-03 2018-08-30 235.950 52,000 -3,000 0.01% 12,269,400
2018-08-30 2018-08-28 241.050 55,000 +333 0.01% 13,257,750
2018-08-29 2018-08-27 243.600 54,667 +1,167 0.01% 13,316,881
2018-08-28 2018-08-24 228.900 53,500 -1,000 0.01% 12,246,150
2018-08-27 2018-08-23 229.350 54,500 -1,000 0.01% 12,499,575
2018-08-24 2018-08-22 217.500 55,500 -1,000 0.01% 12,071,250
2018-08-23 2018-08-21 211.500 56,500 -5,333 0.01% 11,949,750
2018-08-22 2018-08-20 193.950 61,833 +5,333 0.02% 11,992,510
2018-08-21 2018-08-17 187.500 56,500 +500 0.01% 10,593,750
2018-08-20 2018-08-16 205.350 56,000 +6,667 0.01% 11,499,600
2018-08-15 2018-08-13 237.000 49,333 -167 0.01% 11,691,921
2018-08-14 2018-08-10 230.100 49,500 +3,333 0.01% 11,389,950
2018-08-13 2018-08-09 227.250 46,167 -1,666 0.01% 10,491,451
2018-08-10 2018-08-08 226.200 47,833 -334 0.01% 10,819,825
2018-08-09 2018-08-07 225.000 48,167 -1,000 0.01% 10,837,575
2018-08-08 2018-08-06 219.150 49,167 +6,334 0.01% 10,774,948
2018-08-07 2018-08-03 221.100 42,833 -334 0.01% 9,470,376
2018-08-03 2018-08-01 237.300 43,167 +334 0.01% 10,243,529
2018-08-02 2018-07-31 239.400 42,833 -9,334 0.01% 10,254,220
2018-08-01 2018-07-30 253.650 52,167 -1,333 0.01% 13,232,160
2018-07-31 2018-07-27 256.350 53,500 -167 0.01% 13,714,725
2018-07-27 2018-07-25 240.750 53,667 -3,333 0.01% 12,920,330
2018-07-26 2018-07-24 233.850 57,000 +167 0.01% 13,329,450
2018-07-25 2018-07-23 240.450 56,833 +166 0.01% 13,665,495
2018-07-24 2018-07-20 235.200 56,667 +667 0.01% 13,328,078
2018-07-23 2018-07-19 233.250 56,000 +500 0.01% 13,062,000
2018-07-20 2018-07-18 237.300 55,500 +3,333 0.01% 13,170,150
2018-07-19 2018-07-17 235.350 52,167 -666 0.01% 12,277,503
2018-07-17 2018-07-13 247.350 52,833 -4,834 0.01% 13,068,243
2018-07-16 2018-07-12 239.700 57,667 +3,334 0.01% 13,822,780
2018-07-13 2018-07-11 229.350 54,333 +1,166 0.01% 12,461,274
2018-07-12 2018-07-10 228.150 53,167 +7,167 0.01% 12,130,051
2018-07-11 2018-07-09 242.250 46,000 -17,833 0.01% 11,143,500
2018-07-10 2018-07-06 232.950 63,833 +4,000 0.02% 14,869,897
2018-07-09 2018-07-05 223.500 59,833 +5,666 0.01% 13,372,676
2018-07-06 2018-07-04 236.100 54,167 -7,333 0.01% 12,788,829
2018-07-05 2018-07-03 249.000 61,500 +2,333 0.02% 15,313,500
2018-07-04 2018-06-29 262.050 59,167 +3,667 0.01% 15,504,712
2018-07-03 2018-06-28 249.750 55,500 -333 0.01% 13,861,125
2018-06-29 2018-06-27 257.700 55,833 +1,000 0.01% 14,388,164
2018-06-27 2018-06-25 260.400 54,833 +666 0.01% 14,278,513
2018-06-25 2018-06-21 260.100 54,167 +500 0.01% 14,088,837
2018-06-22 2018-06-20 253.500 53,667 +5,334 0.01% 13,604,585
2018-06-21 2018-06-19 253.650 48,333 -667 0.01% 12,259,665
2018-06-20 2018-06-15 263.700 49,000 +6,333 0.01% 12,921,300
2018-06-19 2018-06-14 259.200 42,667 +9,000 0.01% 11,059,286
2018-06-15 2018-06-13 265.500 33,667 +2,834 0.01% 8,938,589
2018-06-13 2018-06-11 275.850 30,833 -1,167 0.01% 8,505,283
2018-06-12 2018-06-08 287.100 32,000 -1,333 0.01% 9,187,200
2018-06-11 2018-06-07 285.300 33,333 -4,500 0.01% 9,509,905
2018-06-07 2018-06-05 285.750 37,833 +1,833 0.01% 10,810,780
2018-06-06 2018-06-04 286.650 36,000 -1,667 0.01% 10,319,400
2018-06-05 2018-06-01 271.950 37,667 +834 0.01% 10,243,541
2018-06-04 2018-05-31 263.850 36,833 -3,834 0.01% 9,718,387
2018-06-01 2018-05-30 261.000 40,667 -333 0.01% 10,614,087
2018-05-31 2018-05-29 251.850 41,000 -1,333 0.01% 10,325,850
2018-05-30 2018-05-28 254.850 42,333 -12,667 0.01% 10,788,565
2018-05-29 2018-05-25 248.250 55,000 +1,167 0.01% 13,653,750
2018-05-24 2018-05-21 233.550 53,833 -167 0.01% 12,572,697
2018-05-23 2018-05-18 240.000 54,000 -1,667 0.01% 12,960,000
2018-05-21 2018-05-17 247.200 55,667 +334 0.01% 13,760,882
2018-05-17 2018-05-15 244.950 55,333 +833 0.01% 13,553,818
2018-05-16 2018-05-14 237.600 54,500 +167 0.01% 12,949,200
2018-05-15 2018-05-11 230.700 54,333 -500 0.01% 12,534,623
2018-05-14 2018-05-10 227.400 54,833 -1,000 0.01% 12,469,024
2018-05-11 2018-05-09 228.450 55,833 +1,166 0.01% 12,755,049
2018-05-10 2018-05-08 225.750 54,667 +7,167 0.01% 12,341,075
2018-05-02 2018-04-27 217.200 47,500 +10,333 0.01% 10,317,000
2018-04-30 2018-04-26 218.400 37,167 -3,333 0.01% 8,117,273
2018-04-27 2018-04-25 226.350 40,500 +3,333 0.01% 9,167,175
2018-04-26 2018-04-24 217.200 37,167 -1,333 0.01% 8,072,672
2018-04-25 2018-04-23 215.100 38,500 -1,667 0.01% 8,281,350
2018-04-24 2018-04-20 229.500 40,167 -12,666 0.01% 9,218,327
2018-04-23 2018-04-19 228.600 52,833 +1,666 0.01% 12,077,624
2018-04-20 2018-04-18 219.900 51,167 +5,000 0.01% 11,251,623
2018-04-19 2018-04-17 222.000 46,167 +11,334 0.01% 10,249,074
2018-04-18 2018-04-16 235.800 34,833 +2,000 0.01% 8,213,621
2018-04-17 2018-04-13 237.300 32,833 -1,334 0.01% 7,791,271
2018-04-16 2018-04-12 246.300 34,167 -22,666 0.01% 8,415,332
2018-04-13 2018-04-11 255.300 56,833 -2,834 0.01% 14,509,465
2018-04-12 2018-04-10 249.000 59,667 -1,000 0.01% 14,857,083
2018-04-11 2018-04-09 249.900 60,667 +334 0.01% 15,160,683
2018-04-10 2018-04-06 243.300 60,333 +1,666 0.01% 14,679,019
2018-04-09 2018-04-04 249.300 58,667 +22,834 0.01% 14,625,683
2018-04-06 2018-04-03 234.600 35,833 -1,000 0.01% 8,406,422
2018-04-04 2018-03-29 226.350 36,833 -19,167 0.01% 8,337,150
2018-04-03 2018-03-28 225.000 56,000 -37,667 0.01% 12,600,000
2018-03-29 2018-03-27 241.800 93,667 -19,500 0.02% 22,648,681
2018-03-28 2018-03-26 222.000 113,167 +51,834 0.03% 25,123,074
2018-03-27 2018-03-23 212.700 61,333 +15,666 0.02% 13,045,529
2018-03-26 2018-03-22 218.700 45,667 +6,000 0.01% 9,987,373
2018-03-23 2018-03-21 225.150 39,667 -5,833 0.01% 8,931,025
2018-03-22 2018-03-20 227.100 45,500 -6,333 0.01% 10,333,050
2018-03-21 2018-03-19 213.600 51,833 -12,667 0.01% 11,071,529
2018-03-19 2018-03-15 213.000 64,500 -667 0.02% 13,738,500
2018-03-16 2018-03-14 199.950 65,167 -666 0.02% 13,030,142
2018-03-15 2018-03-13 192.450 65,833 +166 0.02% 12,669,561
2018-03-14 2018-03-12 197.250 65,667 -3,333 0.02% 12,952,816
2018-03-13 2018-03-09 192.150 69,000 +5,000 0.02% 13,258,350
2018-03-12 2018-03-08 195.150 64,000 +833 0.02% 12,489,600
2018-03-09 2018-03-07 185.700 63,167 -12,666 0.02% 11,730,112
2018-03-08 2018-03-06 176.250 75,833 +333 0.02% 13,365,566
2018-03-07 2018-03-05 175.500 75,500 -2,000 0.02% 13,250,250
2018-03-01 2018-02-27 157.800 77,500 -3,667 0.02% 12,229,500
2018-02-28 2018-02-26 162.000 81,167 +1,167 0.02% 13,149,054
2018-02-27 2018-02-23 154.950 80,000 +2,000 0.02% 12,396,000
2018-02-23 2018-02-21 152.700 78,000 -333 0.02% 11,910,600
2018-02-20 2018-02-13 150.000 78,333 -667 0.02% 11,749,950
2018-02-13 2018-02-09 146.850 79,000 +833 0.02% 11,601,150
2018-02-09 2018-02-07 143.550 78,167 -2,833 0.02% 11,220,873
2018-02-08 2018-02-06 144.600 81,000 -1,167 0.02% 11,712,600
2018-02-07 2018-02-05 154.050 82,167 +8,834 0.02% 12,657,826
2018-02-06 2018-02-02 163.050 73,333 +500 0.02% 11,956,946
2018-02-05 2018-02-01 159.750 72,833 -334 0.02% 11,635,072
2018-02-02 2018-01-31 161.550 73,167 +334 0.02% 11,820,129
2018-02-01 2018-01-30 159.750 72,833 +9,333 0.02% 11,635,072
2018-01-31 2018-01-29 170.400 63,500 +2,667 0.02% 10,820,400
2018-01-25 2018-01-23 158.250 60,833 +333 0.02% 9,626,822
2018-01-24 2018-01-22 158.250 60,500 +2,667 0.02% 9,574,125
2018-01-23 2018-01-19 153.150 57,833 +2,666 0.01% 8,857,124
2018-01-22 2018-01-18 152.250 55,167 +1,667 0.01% 8,399,176
2018-01-19 2018-01-17 156.600 53,500 +1,000 0.01% 8,378,100
2018-01-18 2018-01-16 163.350 52,500 +167 0.01% 8,575,875
2018-01-17 2018-01-15 165.000 52,333 -167 0.01% 8,634,945
2018-01-16 2018-01-12 160.050 52,500 +2,000 0.01% 8,402,625
2018-01-15 2018-01-11 154.200 50,500 +833 0.01% 7,787,100
2018-01-12 2018-01-10 159.450 49,667 -3,166 0.01% 7,919,403
2018-01-09 2018-01-05 151.200 52,833 -4,334 0.01% 7,988,350
2018-01-08 2018-01-04 144.000 57,167 -666 0.01% 8,232,048
2018-01-02 2017-12-28 130.500 57,833 -167 0.01% 7,547,207
2017-12-27 2017-12-21 129.150 58,000 +1,667 0.01% 7,490,700
2017-12-18 2017-12-14 128.250 56,333 +166 0.01% 7,224,707
2017-12-08 2017-12-06 128.100 56,167 +1,667 0.01% 7,194,993
2017-12-06 2017-12-04 138.900 54,500 +167 0.01% 7,570,050
2017-11-29 2017-11-27 132.150 54,333 -11,667 0.01% 7,180,106
2017-11-24 2017-11-22 136.200 66,000 +333 0.02% 8,989,200
2017-11-23 2017-11-21 135.750 65,667 +667 0.02% 8,914,295
2017-11-21 2017-11-17 131.700 65,000 -1,333 0.02% 8,560,500
2017-11-16 2017-11-14 129.600 66,333 +2,833 0.02% 8,596,757
2017-11-13 2017-11-09 130.200 63,500 +167 0.02% 8,267,700
2017-11-09 2017-11-07 130.950 63,333 +4,500 0.02% 8,293,456
2017-11-06 2017-11-02 132.000 58,833 +666 0.02% 7,765,956
2017-11-03 2017-11-01 134.400 58,167 +3,834 0.02% 7,817,645
2017-10-31 2017-10-27 129.300 54,333 +1,666 0.01% 7,025,257
2017-10-27 2017-10-25 144.900 52,667 +4,500 0.01% 7,631,448
2017-10-25 2017-10-23 121.650 48,167 -3,333 0.01% 5,859,516
2017-10-23 2017-10-19 119.250 51,500 +333 0.01% 6,141,375
2017-10-19 2017-10-17 119.100 51,167 +334 0.01% 6,093,990
2017-10-16 2017-10-12 115.800 50,833 -167 0.01% 5,886,461
2017-10-10 2017-10-06 118.200 51,000 -5,667 0.01% 6,028,200
2017-10-09 2017-10-04 117.600 56,667 -10,500 0.01% 6,664,039
2017-10-06 2017-10-03 117.600 67,167 -25,500 0.02% 7,898,839
2017-10-04 2017-09-29 118.350 92,667 -1,500 0.02% 10,967,139
2017-09-29 2017-09-27 117.000 94,167 +167 0.02% 11,017,539
2017-09-28 2017-09-26 113.700 94,000 -1,500 0.02% 10,687,800
2017-09-27 2017-09-25 112.500 95,500 -6,833 0.02% 10,743,750
2017-09-26 2017-09-22 117.000 102,333 -7,334 0.03% 11,972,961
2017-09-22 2017-09-20 121.950 109,667 +21,834 0.03% 13,373,891
2017-09-21 2017-09-19 116.700 87,833 +333 0.02% 10,250,111
2017-09-20 2017-09-18 113.100 87,500 +2,000 0.02% 9,896,250
2017-09-18 2017-09-14 110.700 85,500 -2,000 0.02% 9,464,850
2017-09-15 2017-09-13 112.050 87,500 -1,167 0.02% 9,804,375
2017-09-14 2017-09-12 109.800 88,667 -7,000 0.02% 9,735,637
2017-09-13 2017-09-11 109.650 95,667 +3,667 0.02% 10,489,887
2017-09-12 2017-09-08 110.400 92,000 +167 0.02% 10,156,800
2017-09-08 2017-09-06 109.200 91,833 +8,333 0.02% 10,028,164
2017-09-05 2017-09-01 113.100 83,500 +16,000 0.02% 9,443,850
2017-09-04 2017-08-31 115.800 67,500 +5,500 0.02% 7,816,500
2017-08-31 2017-08-29 115.500 62,000 +1,667 0.02% 7,161,000
2017-08-30 2017-08-28 113.250 60,333 -19,834 0.02% 6,832,712
2017-08-29 2017-08-25 118.200 80,167 +1,667 0.02% 9,475,739
2017-08-28 2017-08-24 119.250 78,500 +37,667 0.02% 9,361,125
2017-08-25 2017-08-22 111.750 40,833 -2,167 0.01% 4,563,088
2017-08-24 2017-08-21 106.500 43,000 -333 0.01% 4,579,500
2017-08-22 2017-08-18 107.700 43,333 -18,334 0.01% 4,666,964
2017-08-21 2017-08-17 109.350 61,667 -10,333 0.02% 6,743,286
2017-08-18 2017-08-16 99.900 72,000 -333 0.02% 7,192,800
2017-08-17 2017-08-15 98.100 72,333 -1,667 0.02% 7,095,867
2017-08-16 2017-08-14 96.300 74,000 -1,333 0.02% 7,126,200
2017-08-15 2017-08-11 94.350 75,333 +15,000 0.02% 7,107,669
2017-08-14 2017-08-10 98.550 60,333 +6,666 0.02% 5,945,817
2017-08-11 2017-08-09 101.400 53,667 -2,500 0.01% 5,441,834
2017-08-10 2017-08-08 101.250 56,167 +1,000 0.01% 5,686,909
2017-08-09 2017-08-07 98.700 55,167 +5,667 0.01% 5,444,983
2017-08-08 2017-08-04 99.150 49,500 +4,000 0.01% 4,907,925
2017-08-07 2017-08-03 98.250 45,500 +4,000 0.01% 4,470,375
2017-08-04 2017-08-02 101.550 41,500 +1,000 0.01% 4,214,325
2017-08-03 2017-08-01 103.500 40,500 +4,333 0.01% 4,191,750
2017-08-02 2017-07-31 105.000 36,167 +1,000 0.01% 3,797,535
2017-07-31 2017-07-27 105.600 35,167 +334 0.01% 3,713,635
2017-07-26 2017-07-24 108.300 34,833 -1,667 0.01% 3,772,414
2017-07-25 2017-07-21 112.200 36,500 +1,167 0.01% 4,095,300
2017-07-21 2017-07-19 111.000 35,333 +166 0.01% 3,921,963
2017-07-20 2017-07-18 107.850 35,167 -34,500 0.01% 3,792,761
2017-07-19 2017-07-17 105.900 69,667 +9,667 0.02% 7,377,735
2017-07-18 2017-07-14 96.600 60,000 +667 0.02% 5,796,000
2017-07-13 2017-07-11 92.550 59,333 -6,334 0.02% 5,491,269
2017-07-12 2017-07-10 89.700 65,667 +10,667 0.02% 5,890,330
2017-07-11 2017-07-07 99.900 55,000 +2,667 0.01% 5,494,500
2017-07-10 2017-07-06 96.300 52,333 +1,833 0.01% 5,039,668
2017-07-07 2017-07-05 90.750 50,500 +167 0.01% 4,582,875
2017-07-06 2017-07-04 89.100 50,333 +333 0.01% 4,484,670
2017-07-05 2017-07-03 89.700 50,000 -1,167 0.01% 4,485,000
2017-07-04 2017-06-30 88.050 51,167 +4,167 0.01% 4,505,254
2017-07-03 2017-06-29 84.300 47,000 -1,333 0.01% 3,962,100
2017-06-30 2017-06-28 81.900 48,333 -1,167 0.01% 3,958,473
2017-06-28 2017-06-26 84.750 49,500 -333 0.01% 4,195,125
2017-06-27 2017-06-23 83.850 49,833 -10,167 0.01% 4,178,497
2017-06-26 2017-06-22 82.800 60,000 -40,167 0.02% 4,968,000
2017-06-23 2017-06-21 78.300 100,167 -1,166 0.03% 7,843,076
2017-06-22 2017-06-20 80.850 101,333 +1,000 0.03% 8,192,773
2017-06-21 2017-06-19 83.700 100,333 -4,167 0.03% 8,397,872
2017-06-20 2017-06-16 83.550 104,500 -8,500 0.03% 8,730,975
2017-06-19 2017-06-15 84.750 113,000 -167 0.03% 9,576,750
2017-06-16 2017-06-14 85.500 113,167 +7,667 0.03% 9,675,779
2017-06-15 2017-06-13 84.750 105,500 0.03% 8,941,125

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top