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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 1,606,500 +0 0.04% 60,822,090
2025-10-13 2025-10-09 40.960 1,606,500 +0 0.04% 65,802,240
2025-10-10 2025-10-08 42.000 1,606,500 -3,000 0.04% 67,473,000
2025-10-09 2025-10-06 42.000 1,609,500 -51,500 0.04% 67,599,000
2025-10-08 2025-10-03 42.180 1,661,000 +3,000 0.04% 70,060,980
2025-10-06 2025-10-02 42.080 1,658,000 +55,000 0.04% 69,768,640
2025-10-03 2025-09-30 40.980 1,603,000 -42,500 0.04% 65,690,940
2025-10-02 2025-09-29 39.600 1,645,500 -13,000 0.04% 65,161,800
2025-09-30 2025-09-26 39.060 1,658,500 +1,500 0.04% 64,781,010
2025-09-29 2025-09-25 40.000 1,657,000 +18,500 0.04% 66,280,000
2025-09-26 2025-09-24 39.960 1,638,500 -32,500 0.04% 65,474,460
2025-09-25 2025-09-23 39.500 1,671,000 -7,500 0.04% 66,004,500
2025-09-24 2025-09-22 40.080 1,678,500 -88,000 0.04% 67,274,280
2025-09-23 2025-09-19 37.780 1,766,500 +111,500 0.04% 66,738,370
2025-09-22 2025-09-18 38.900 1,655,000 -67,500 0.04% 64,379,500
2025-09-19 2025-09-17 39.220 1,722,500 +4,000 0.04% 67,556,450
2025-09-18 2025-09-16 38.760 1,718,500 +500 0.04% 66,609,060
2025-09-17 2025-09-15 38.840 1,718,000 -692,500 0.04% 66,727,120
2025-09-16 2025-09-12 36.480 2,410,500 +707,500 0.06% 87,935,040
2025-09-15 2025-09-11 36.000 1,703,000 +105,500 0.04% 61,308,000
2025-09-12 2025-09-10 37.600 1,597,500 -795,500 0.04% 60,066,000
2025-09-11 2025-09-09 37.660 2,393,000 +807,000 0.06% 90,120,380
2025-09-10 2025-09-08 38.980 1,586,000 +593,500 0.04% 61,822,280
2025-09-09 2025-09-05 36.940 992,500 -14,000 0.02% 36,662,950
2025-09-05 2025-09-03 36.580 1,006,500 -31,500 0.02% 36,817,770
2025-09-04 2025-09-02 35.740 1,038,000 -20,500 0.03% 37,098,120
2025-09-03 2025-09-01 35.980 1,058,500 -266,500 0.03% 38,084,830
2025-09-02 2025-08-29 33.200 1,325,000 +251,500 0.03% 43,990,000
2025-09-01 2025-08-28 31.040 1,073,500 -25,000 0.03% 33,321,440
2025-08-29 2025-08-27 31.760 1,098,500 -1,197,000 0.03% 34,888,360
2025-08-28 2025-08-26 32.620 2,295,500 +19,500 0.06% 74,879,210
2025-08-27 2025-08-25 33.280 2,276,000 +34,000 0.06% 75,745,280
2025-08-26 2025-08-22 32.920 2,242,000 +2,000 0.06% 73,806,640
2025-08-25 2025-08-21 31.320 2,240,000 +48,000 0.06% 70,156,800
2025-08-22 2025-08-20 30.620 2,192,000 -7,500 0.05% 67,119,040
2025-08-21 2025-08-19 29.780 2,199,500 -10,500 0.05% 65,501,110
2025-08-20 2025-08-18 31.000 2,210,000 +6,500 0.05% 68,510,000
2025-08-19 2025-08-15 30.940 2,203,500 +20,000 0.05% 68,176,290
2025-08-18 2025-08-14 30.820 2,183,500 +45,000 0.05% 67,295,470
2025-08-15 2025-08-13 30.800 2,138,500 -500 0.05% 65,865,800
2025-08-14 2025-08-12 29.560 2,139,000 +14,500 0.05% 63,228,840
2025-08-13 2025-08-11 29.720 2,124,500 +27,500 0.05% 63,140,140
2025-08-12 2025-08-08 29.360 2,097,000 -4,000 0.05% 61,567,920
2025-08-11 2025-08-07 30.020 2,101,000 +39,500 0.05% 63,072,020
2025-08-08 2025-08-06 31.620 2,061,500 -4,000 0.05% 65,184,630
2025-08-07 2025-08-05 31.860 2,065,500 +4,500 0.05% 65,806,830
2025-08-06 2025-08-04 31.220 2,061,000 +16,000 0.05% 64,344,420
2025-08-05 2025-08-01 31.350 2,045,000 +45,000 0.05% 64,110,750
2025-08-04 2025-07-31 32.200 2,000,000 +63,500 0.05% 64,400,000
2025-08-01 2025-07-30 33.400 1,936,500 -14,500 0.05% 64,679,100
2025-07-31 2025-07-29 33.600 1,951,000 +96,000 0.05% 65,553,600
2025-07-30 2025-07-28 32.000 1,855,000 -4,500 0.05% 59,360,000
2025-07-29 2025-07-25 31.500 1,859,500 -112,000 0.05% 58,574,250
2025-07-28 2025-07-24 29.850 1,971,500 -106,500 0.05% 58,849,275
2025-07-25 2025-07-23 28.750 2,078,000 -145,000 0.05% 59,742,500
2025-07-24 2025-07-22 28.000 2,223,000 +15,500 0.05% 62,244,000
2025-07-23 2025-07-21 28.000 2,207,500 +67,000 0.05% 61,810,000
2025-07-22 2025-07-18 28.550 2,140,500 +28,500 0.05% 61,111,275
2025-07-21 2025-07-17 28.300 2,112,000 -35,500 0.05% 59,769,600
2025-07-18 2025-07-16 27.200 2,147,500 +20,000 0.05% 58,412,000
2025-07-17 2025-07-15 27.300 2,127,500 -19,000 0.05% 58,080,750
2025-07-16 2025-07-14 26.750 2,146,500 +1,203,000 0.05% 57,418,875
2025-07-15 2025-07-11 26.650 943,500 -58,500 0.02% 25,144,275
2025-07-14 2025-07-10 25.700 1,002,000 +6,000 0.02% 25,751,400
2025-07-11 2025-07-09 25.900 996,000 -42,500 0.02% 25,796,400
2025-07-10 2025-07-08 25.700 1,038,500 +5,000 0.03% 26,689,450
2025-07-09 2025-07-07 25.050 1,033,500 -5,000 0.03% 25,889,175
2025-07-08 2025-07-04 26.200 1,038,500 -6,000 0.03% 27,208,700
2025-07-07 2025-07-03 25.800 1,044,500 -6,500 0.03% 26,948,100
2025-07-04 2025-07-02 25.650 1,051,000 +56,500 0.03% 26,958,150
2025-07-03 2025-06-30 25.650 994,500 -64,000 0.02% 25,508,925
2025-07-02 2025-06-27 25.150 1,058,500 +8,000 0.03% 26,621,275
2025-06-30 2025-06-26 25.000 1,050,500 +14,000 0.03% 26,262,500
2025-06-27 2025-06-25 25.700 1,036,500 +24,000 0.03% 26,638,050
2025-06-26 2025-06-24 25.400 1,012,500 +27,500 0.02% 25,717,500
2025-06-25 2025-06-23 24.500 985,000 +11,500 0.02% 24,132,500
2025-06-24 2025-06-20 24.100 973,500 +60,000 0.02% 23,461,350
2025-06-23 2025-06-19 24.100 913,500 +2,500 0.02% 22,015,350
2025-06-20 2025-06-18 24.850 911,000 +15,500 0.02% 22,638,350
2025-06-19 2025-06-17 25.700 895,500 -31,500 0.02% 23,014,350
2025-06-18 2025-06-16 26.500 927,000 +139,000 0.02% 24,565,500
2025-06-17 2025-06-13 28.000 788,000 +117,000 0.02% 22,064,000
2025-06-16 2025-06-12 27.750 671,000 -82,000 0.02% 18,620,250
2025-06-13 2025-06-11 26.650 753,000 -12,000 0.02% 20,067,450
2025-06-12 2025-06-10 26.550 765,000 -83,500 0.02% 20,310,750
2025-06-11 2025-06-09 26.000 848,500 -7,000 0.02% 22,061,000
2025-06-10 2025-06-06 24.650 855,500 +1,500 0.02% 21,088,075
2025-06-09 2025-06-05 24.900 854,000 +6,500 0.02% 21,264,600
2025-06-06 2025-06-04 25.200 847,500 +1,500 0.02% 21,357,000
2025-06-05 2025-06-03 24.700 846,000 +4,500 0.02% 20,896,200
2025-06-04 2025-06-02 24.950 841,500 +6,000 0.02% 20,995,425
2025-06-03 2025-05-30 24.950 835,500 -1,165,500 0.02% 20,845,725
2025-06-02 2025-05-29 25.750 2,001,000 -54,500 0.05% 51,525,750
2025-05-30 2025-05-28 23.400 2,055,500 +50,500 0.05% 48,098,700
2025-05-29 2025-05-27 23.700 2,005,000 -4,500 0.05% 47,518,500
2025-05-28 2025-05-26 23.100 2,009,500 +4,000 0.05% 46,419,450
2025-05-27 2025-05-23 23.850 2,005,500 +1,195,000 0.05% 47,831,175
2025-05-26 2025-05-22 24.050 810,500 -4,000 0.02% 19,492,525
2025-05-23 2025-05-21 24.700 814,500 -99,500 0.02% 20,118,150
2025-05-22 2025-05-20 24.150 914,000 -25,500 0.02% 22,073,100
2025-05-21 2025-05-19 23.750 939,500 -18,590 0.02% 22,313,125
2025-05-20 2025-05-16 23.550 958,090 +1,090 0.02% 22,563,020
2025-05-19 2025-05-15 23.850 957,000 +102,000 0.02% 22,824,450
2025-05-16 2025-05-14 23.800 855,000 -30,000 0.02% 20,349,000
2025-05-15 2025-05-13 23.150 885,000 +109,000 0.02% 20,487,750
2025-05-14 2025-05-12 23.250 776,000 -21,000 0.02% 18,042,000
2025-05-12 2025-05-08 22.550 797,000 -4,500 0.02% 17,972,350
2025-05-09 2025-05-07 21.700 801,500 +27,000 0.02% 17,392,550
2025-05-08 2025-05-06 23.250 774,500 +66,500 0.02% 18,007,125
2025-05-07 2025-05-02 24.100 708,000 +2,500 0.02% 17,062,800
2025-05-06 2025-04-30 22.800 705,500 +1,500 0.02% 16,085,400
2025-05-02 2025-04-29 23.100 704,000 -500 0.02% 16,262,400
2025-04-30 2025-04-28 22.850 704,500 -1,000 0.02% 16,097,825
2025-04-29 2025-04-25 22.800 705,500 -49,000 0.02% 16,085,400
2025-04-28 2025-04-24 22.850 754,500 -9,500 0.02% 17,240,325
2025-04-25 2025-04-23 22.700 764,000 +11,000 0.02% 17,342,800
2025-04-24 2025-04-22 21.550 753,000 +114,000 0.02% 16,227,150
2025-04-23 2025-04-17 20.500 639,000 +1,000 0.02% 13,099,500
2025-04-22 2025-04-16 20.200 638,000 -1,000 0.02% 12,887,600
2025-04-17 2025-04-15 21.200 639,000 +10,000 0.02% 13,546,800
2025-04-16 2025-04-14 21.200 629,000 -46,500 0.02% 13,334,800
2025-04-15 2025-04-11 19.940 675,500 +11,500 0.02% 13,469,470
2025-04-14 2025-04-10 19.220 664,000 +18,500 0.02% 12,762,080
2025-04-11 2025-04-09 18.500 645,500 -87,500 0.02% 11,941,750
2025-04-10 2025-04-08 17.820 733,000 -127,000 0.02% 13,062,060
2025-04-09 2025-04-07 18.280 860,000 -787,500 0.02% 15,720,800
2025-04-08 2025-04-03 24.850 1,647,500 +3,500 0.04% 40,940,375
2025-04-07 2025-04-02 26.250 1,644,000 +14,000 0.04% 43,155,000
2025-04-03 2025-04-01 26.800 1,630,000 -163,000 0.04% 43,684,000
2025-04-02 2025-03-31 27.050 1,793,000 -4,000 0.04% 48,500,650
2025-04-01 2025-03-28 26.800 1,797,000 +14,500 0.04% 48,159,600
2025-03-31 2025-03-27 27.750 1,782,500 +129,500 0.04% 49,464,375
2025-03-28 2025-03-26 26.200 1,653,000 +118,500 0.04% 43,308,600
2025-03-27 2025-03-25 25.900 1,534,500 -44,000 0.04% 39,743,550
2025-03-26 2025-03-24 26.350 1,578,500 -14,000 0.04% 41,593,475
2025-03-25 2025-03-21 26.350 1,592,500 -58,000 0.04% 41,962,375
2025-03-24 2025-03-20 27.650 1,650,500 +126,500 0.04% 45,636,325
2025-03-21 2025-03-19 28.500 1,524,000 -9,000 0.04% 43,434,000
2025-03-20 2025-03-18 27.950 1,533,000 -18,500 0.04% 42,847,350
2025-03-19 2025-03-17 26.600 1,551,500 -54,500 0.04% 41,269,900
2025-03-18 2025-03-14 26.650 1,606,000 -80,000 0.04% 42,799,900
2025-03-17 2025-03-13 23.300 1,686,000 +458,500 0.04% 39,283,800
2025-03-13 2025-03-11 24.100 1,227,500 -1,500 0.03% 29,582,750
2025-03-12 2025-03-10 23.750 1,229,000 -500 0.03% 29,188,750
2025-03-11 2025-03-07 23.750 1,229,500 -96,000 0.03% 29,200,625
2025-03-10 2025-03-06 23.550 1,325,500 -4,500 0.03% 31,215,525
2025-03-07 2025-03-05 23.100 1,330,000 +23,000 0.03% 30,723,000
2025-03-06 2025-03-04 22.600 1,307,000 -5,000 0.03% 29,538,200
2025-03-04 2025-02-28 22.450 1,312,000 -42,500 0.03% 29,454,400
2025-03-03 2025-02-27 23.650 1,354,500 +11,000 0.03% 32,033,925
2025-02-28 2025-02-26 23.750 1,343,500 +20,000 0.03% 31,908,125
2025-02-27 2025-02-25 23.350 1,323,500 -15,000 0.03% 30,903,725
2025-02-26 2025-02-24 23.650 1,338,500 -138,000 0.03% 31,655,525
2025-02-25 2025-02-21 26.000 1,476,500 -13,000 0.04% 38,389,000
2025-02-24 2025-02-20 24.300 1,489,500 +67,500 0.04% 36,194,850
2025-02-21 2025-02-19 24.300 1,422,000 -107,000 0.03% 34,554,600
2025-02-20 2025-02-18 24.200 1,529,000 +7,000 0.04% 37,001,800
2025-02-19 2025-02-17 23.450 1,522,000 -19,000 0.04% 35,690,900
2025-02-18 2025-02-14 23.300 1,541,000 +451,000 0.04% 35,905,300
2025-02-17 2025-02-13 20.850 1,090,000 -18,500 0.03% 22,726,500
2025-02-14 2025-02-12 21.450 1,108,500 -78,500 0.03% 23,777,325
2025-02-13 2025-02-11 21.400 1,187,000 -24,500 0.03% 25,401,800
2025-02-12 2025-02-10 21.800 1,211,500 +60,000 0.03% 26,410,700
2025-02-11 2025-02-07 21.300 1,151,500 +107,500 0.03% 24,526,950
2025-02-10 2025-02-06 21.150 1,044,000 -620,000 0.03% 22,080,600
2025-02-07 2025-02-05 20.100 1,664,000 -47,000 0.04% 33,446,400
2025-02-06 2025-02-04 19.680 1,711,000 -53,500 0.04% 33,672,480
2025-02-05 2025-02-03 18.480 1,764,500 +262,500 0.04% 32,607,960
2025-02-04 2025-01-28 18.420 1,502,000 -3,000 0.04% 27,666,840
2025-02-03 2025-01-24 18.240 1,505,000 -3,000 0.04% 27,451,200
2025-01-27 2025-01-23 17.560 1,508,000 -2,500 0.04% 26,480,480
2025-01-24 2025-01-22 17.640 1,510,500 +6,500 0.04% 26,645,220
2025-01-23 2025-01-21 18.200 1,504,000 -38,500 0.04% 27,372,800
2025-01-22 2025-01-20 18.700 1,542,500 +659,500 0.04% 28,844,750
2025-01-21 2025-01-17 17.960 883,000 +2,000 0.02% 15,858,680
2025-01-20 2025-01-16 17.740 881,000 -3,500 0.02% 15,628,940
2025-01-17 2025-01-15 17.420 884,500 +240,500 0.02% 15,407,990
2025-01-16 2025-01-14 17.600 644,000 +3,000 0.02% 11,334,400
2025-01-15 2025-01-13 16.900 641,000 -29,500 0.02% 10,832,900
2025-01-14 2025-01-10 17.200 670,500 -188,000 0.02% 11,532,600
2025-01-13 2025-01-09 16.920 858,500 -20,500 0.02% 14,525,820
2025-01-10 2025-01-08 16.480 879,000 +1,500 0.02% 14,485,920
2025-01-09 2025-01-07 16.180 877,500 +1,000 0.02% 14,197,950
2025-01-08 2025-01-06 16.600 876,500 -1,000 0.02% 14,549,900
2025-01-07 2025-01-03 17.000 877,500 +500 0.02% 14,917,500
2025-01-06 2025-01-02 16.820 877,000 +6,500 0.02% 14,751,140
2025-01-03 2024-12-31 17.560 870,500 +27,000 0.02% 15,285,980
2025-01-02 2024-12-27 17.340 843,500 -10,500 0.02% 14,626,290
2024-12-30 2024-12-24 17.460 854,000 +500 0.02% 14,910,840
2024-12-27 2024-12-20 17.020 853,500 +11,000 0.02% 14,526,570
2024-12-23 2024-12-19 16.960 842,500 -746,000 0.02% 14,288,800
2024-12-20 2024-12-18 17.300 1,588,500 -5,000 0.04% 27,481,050
2024-12-19 2024-12-17 16.840 1,593,500 +176,000 0.04% 26,834,540
2024-12-18 2024-12-16 17.280 1,417,500 -1,081,000 0.03% 24,494,400
2024-12-17 2024-12-13 17.800 2,498,500 -2,000 0.06% 44,473,300
2024-12-16 2024-12-12 18.160 2,500,500 +46,000 0.06% 45,409,080
2024-12-13 2024-12-11 18.420 2,454,500 +188,500 0.06% 45,211,890
2024-12-12 2024-12-10 18.260 2,266,000 +14,000 0.06% 41,377,160
2024-12-11 2024-12-09 19.000 2,252,000 +19,000 0.05% 42,788,000
2024-12-10 2024-12-06 17.340 2,233,000 +59,000 0.05% 38,720,220
2024-12-09 2024-12-05 16.440 2,174,000 +6,500 0.05% 35,740,560
2024-12-06 2024-12-04 16.820 2,167,500 -86,500 0.05% 36,457,350
2024-12-05 2024-12-03 16.720 2,254,000 -13,500 0.05% 37,686,880
2024-12-04 2024-12-02 15.500 2,267,500 -46,500 0.05% 35,146,250
2024-12-03 2024-11-29 15.000 2,314,000 +11,000 0.06% 34,710,000
2024-12-02 2024-11-28 14.660 2,303,000 +6,500 0.06% 33,761,980
2024-11-29 2024-11-27 14.800 2,296,500 +315,500 0.06% 33,988,200
2024-11-28 2024-11-26 14.300 1,981,000 +454,000 0.05% 28,328,300
2024-11-27 2024-11-25 14.420 1,527,000 +23,000 0.04% 22,019,340
2024-11-26 2024-11-22 14.400 1,504,000 +58,000 0.04% 21,657,600
2024-11-25 2024-11-21 15.000 1,446,000 -718,500 0.03% 21,690,000
2024-11-22 2024-11-20 15.360 2,164,500 +515,000 0.05% 33,246,720
2024-11-21 2024-11-19 15.200 1,649,500 +5,500 0.04% 25,072,400
2024-11-20 2024-11-18 14.860 1,644,000 -5,000 0.04% 24,429,840
2024-11-19 2024-11-15 15.020 1,649,000 +13,000 0.04% 24,767,980
2024-11-18 2024-11-14 15.180 1,636,000 -231,500 0.04% 24,834,480
2024-11-15 2024-11-13 16.080 1,867,500 +14,500 0.04% 30,029,400
2024-11-14 2024-11-12 16.640 1,853,000 -552,500 0.04% 30,833,920
2024-11-13 2024-11-11 16.820 2,405,500 -93,000 0.06% 40,460,510
2024-11-12 2024-11-08 17.120 2,498,500 +59,500 0.06% 42,774,320
2024-11-11 2024-11-07 17.540 2,439,000 +40,000 0.06% 42,780,060
2024-11-08 2024-11-06 17.180 2,399,000 -106,500 0.06% 41,214,820
2024-11-07 2024-11-05 17.300 2,505,500 +3,000 0.06% 43,345,150
2024-11-06 2024-11-04 16.760 2,502,500 -5,000 0.06% 41,941,900
2024-11-05 2024-11-01 16.320 2,507,500 +35,000 0.06% 40,922,400
2024-11-04 2024-10-31 16.340 2,472,500 +77,000 0.06% 40,400,650
2024-11-01 2024-10-30 16.360 2,395,500 -830,500 0.06% 39,190,380
2024-10-31 2024-10-29 17.080 3,226,000 -8,000 0.08% 55,100,080
2024-10-30 2024-10-28 17.420 3,234,000 +3,000 0.08% 56,336,280
2024-10-29 2024-10-25 17.440 3,231,000 -57,000 0.08% 56,348,640
2024-10-28 2024-10-24 16.460 3,288,000 -28,000 0.08% 54,120,480
2024-10-25 2024-10-23 16.860 3,316,000 -312,500 0.08% 55,907,760
2024-10-24 2024-10-22 16.440 3,628,500 +1,090,000 0.09% 59,652,540
2024-10-23 2024-10-21 16.340 2,538,500 +348,000 0.06% 41,479,090
2024-10-22 2024-10-18 16.500 2,190,500 +21,000 0.05% 36,143,250
2024-10-21 2024-10-17 15.180 2,169,500 +25,500 0.05% 32,933,010
2024-10-18 2024-10-16 15.680 2,144,000 -1,312,500 0.05% 33,617,920
2024-10-17 2024-10-15 16.140 3,456,500 -528,500 0.08% 55,787,910
2024-10-16 2024-10-14 17.320 3,985,000 +200,000 0.10% 69,020,200
2024-10-15 2024-10-10 18.020 3,785,000 +121,500 0.09% 68,205,700
2024-10-14 2024-10-09 17.900 3,663,500 -34,000 0.09% 65,576,650
2024-10-10 2024-10-08 19.060 3,697,500 +54,000 0.09% 70,474,350
2024-10-09 2024-10-07 22.850 3,643,500 +8,500 0.09% 83,253,975
2024-10-08 2024-10-04 21.450 3,635,000 -544,000 0.09% 77,970,750
2024-10-07 2024-10-03 18.740 4,179,000 +49,500 0.10% 78,314,460
2024-10-04 2024-10-02 20.150 4,129,500 +47,500 0.10% 83,209,425
2024-10-03 2024-09-30 17.500 4,082,000 +385,000 0.10% 71,435,000
2024-10-02 2024-09-27 15.980 3,697,000 -69,500 0.09% 59,078,060
2024-09-30 2024-09-26 13.860 3,766,500 -918,000 0.09% 52,203,690
2024-09-27 2024-09-25 13.400 4,684,500 +13,500 0.11% 62,772,300
2024-09-26 2024-09-24 12.860 4,671,000 -34,000 0.11% 60,069,060
2024-09-25 2024-09-23 12.700 4,705,000 +123,000 0.11% 59,753,500
2024-09-24 2024-09-20 13.380 4,582,000 +189,500 0.11% 61,307,160
2024-09-23 2024-09-19 12.120 4,392,500 +77,000 0.11% 53,237,100
2024-09-20 2024-09-17 11.520 4,315,500 +2,677,000 0.10% 49,714,560
2024-09-19 2024-09-16 11.460 1,638,500 +1,000 0.04% 18,777,210
2024-09-17 2024-09-13 11.540 1,637,500 -28,500 0.04% 18,896,750
2024-09-16 2024-09-12 11.680 1,666,000 -23,000 0.04% 19,458,880
2024-09-13 2024-09-11 11.300 1,689,000 +5,500 0.04% 19,085,700
2024-09-12 2024-09-10 10.900 1,683,500 +12,000 0.04% 18,350,150
2024-09-11 2024-09-09 11.340 1,671,500 -500 0.04% 18,954,810
2024-09-09 2024-09-04 11.080 1,672,000 -3,000 0.04% 18,525,760
2024-09-05 2024-09-03 11.000 1,675,000 +215,000 0.04% 18,425,000
2024-09-04 2024-09-02 10.880 1,460,000 +5,500 0.04% 15,884,800
2024-09-03 2024-08-30 11.220 1,454,500 -8,000 0.04% 16,319,490
2024-09-02 2024-08-29 10.760 1,462,500 +92,500 0.04% 15,736,500
2024-08-29 2024-08-27 10.720 1,370,000 -1,673,500 0.03% 14,686,400
2024-08-28 2024-08-26 10.960 3,043,500 +20,000 0.07% 33,356,760
2024-08-27 2024-08-23 10.260 3,023,500 -248,500 0.07% 31,021,110
2024-08-26 2024-08-22 10.400 3,272,000 +34,500 0.08% 34,028,800
2024-08-23 2024-08-21 11.360 3,237,500 -6,000 0.08% 36,778,000
2024-08-22 2024-08-20 11.700 3,243,500 -1,000,000 0.08% 37,948,950
2024-08-21 2024-08-19 11.920 4,243,500 -500 0.10% 50,582,520
2024-08-20 2024-08-16 11.760 4,244,000 -22,000 0.10% 49,909,440
2024-08-19 2024-08-15 11.300 4,266,000 +4,000 0.10% 48,205,800
2024-08-16 2024-08-14 11.220 4,262,000 +30,500 0.10% 47,819,640
2024-08-15 2024-08-13 11.720 4,231,500 +4,000 0.10% 49,593,180
2024-08-14 2024-08-12 11.780 4,227,500 -7,000 0.10% 49,799,950
2024-08-13 2024-08-09 11.360 4,234,500 -8,500 0.10% 48,103,920
2024-08-08 2024-08-06 11.440 4,243,000 +101,000 0.10% 48,539,920
2024-08-07 2024-08-05 11.100 4,142,000 -142,500 0.10% 45,976,200
2024-08-06 2024-08-02 11.400 4,284,500 +9,500 0.10% 48,843,300
2024-08-05 2024-08-01 11.420 4,275,000 +40,000 0.10% 48,820,500
2024-08-02 2024-07-31 11.520 4,235,000 -67,000 0.10% 48,787,200
2024-08-01 2024-07-30 10.500 4,302,000 +1,961,000 0.10% 45,171,000
2024-07-31 2024-07-29 10.560 2,341,000 -1,708,000 0.06% 24,720,960
2024-07-30 2024-07-26 10.560 4,049,000 -237,000 0.10% 42,757,440
2024-07-29 2024-07-25 10.660 4,286,000 -33,500 0.10% 45,688,760
2024-07-26 2024-07-24 10.800 4,319,500 +2,689,000 0.10% 46,650,600
2024-07-24 2024-07-22 11.240 1,630,500 +151,000 0.04% 18,326,820
2024-07-23 2024-07-19 10.820 1,479,500 -33,000 0.04% 16,008,190
2024-07-22 2024-07-18 11.240 1,512,500 -68,000 0.04% 17,000,500
2024-07-19 2024-07-17 11.280 1,580,500 +5,000 0.04% 17,828,040
2024-07-18 2024-07-16 11.040 1,575,500 -8,500 0.04% 17,393,520
2024-07-17 2024-07-15 11.080 1,584,000 -250,000 0.04% 17,550,720
2024-07-16 2024-07-12 11.460 1,834,000 +9,000 0.04% 21,017,640
2024-07-15 2024-07-11 11.120 1,825,000 +258,500 0.04% 20,294,000
2024-07-12 2024-07-10 10.660 1,566,500 -164,000 0.04% 16,698,890
2024-07-11 2024-07-09 10.840 1,730,500 -10,000 0.04% 18,758,620
2024-07-10 2024-07-08 10.780 1,740,500 -14,500 0.04% 18,762,590
2024-07-09 2024-07-05 11.260 1,755,000 -2,318,000 0.04% 19,761,300
2024-07-08 2024-07-04 11.180 4,073,000 +40,000 0.10% 45,536,140
2024-07-05 2024-07-03 11.300 4,033,000 +1,000 0.10% 45,572,900
2024-07-04 2024-07-02 11.180 4,032,000 +2,502,000 0.10% 45,077,760
2024-07-03 2024-06-28 11.540 1,530,000 -1,000 0.04% 17,656,200
2024-07-02 2024-06-27 11.680 1,531,000 +32,000 0.04% 17,882,080
2024-06-28 2024-06-26 12.200 1,499,000 +7,000 0.04% 18,287,800
2024-06-27 2024-06-25 11.880 1,492,000 +5,000 0.04% 17,724,960
2024-06-26 2024-06-24 11.840 1,487,000 -21,500 0.04% 17,606,080
2024-06-25 2024-06-21 11.600 1,508,500 +3,000 0.04% 17,498,600
2024-06-24 2024-06-20 11.720 1,505,500 +20,000 0.04% 17,644,460
2024-06-21 2024-06-19 11.940 1,485,500 +293,000 0.04% 17,736,870
2024-06-20 2024-06-18 11.680 1,192,500 -3,017,000 0.03% 13,928,400
2024-06-18 2024-06-14 11.740 4,209,500 -1,482,500 0.10% 49,419,530
2024-06-17 2024-06-13 12.280 5,692,000 +860,500 0.14% 69,897,760
2024-06-14 2024-06-12 12.540 4,831,500 +264,500 0.12% 60,587,010
2024-06-13 2024-06-11 10.980 4,567,000 +231,000 0.11% 50,145,660
2024-06-12 2024-06-07 11.380 4,336,000 -4,500 0.10% 49,343,680
2024-06-11 2024-06-06 11.560 4,340,500 -37,000 0.10% 50,176,180
2024-06-07 2024-06-05 11.780 4,377,500 +17,000 0.10% 51,566,950
2024-06-06 2024-06-04 11.780 4,360,500 +7,000 0.10% 51,366,690
2024-06-05 2024-06-03 11.320 4,353,500 +1,994,000 0.10% 49,281,620
2024-06-04 2024-05-31 11.140 2,359,500 +16,000 0.06% 26,284,830
2024-06-03 2024-05-30 11.200 2,343,500 -91,500 0.05% 26,247,200
2024-05-31 2024-05-29 11.420 2,435,000 +115,500 0.06% 27,807,700
2024-05-30 2024-05-28 11.740 2,319,500 +31,000 0.05% 27,230,930
2024-05-29 2024-05-27 11.860 2,288,500 -91,500 0.05% 27,141,610
2024-05-28 2024-05-24 12.440 2,380,000 -64,000 0.06% 29,607,200
2024-05-27 2024-05-23 12.880 2,444,000 -39,500 0.06% 31,478,720
2024-05-24 2024-05-22 13.160 2,483,500 -45,000 0.06% 32,682,860
2024-05-23 2024-05-21 13.180 2,528,500 +443,000 0.06% 33,325,630
2024-05-22 2024-05-20 14.040 2,085,500 -8,500 0.05% 29,280,420
2024-05-21 2024-05-17 14.060 2,094,000 +9,500 0.05% 29,441,640
2024-05-20 2024-05-16 14.560 2,084,500 +331,000 0.05% 30,350,320
2024-05-17 2024-05-14 14.500 1,753,500 -28,000 0.04% 25,425,750
2024-05-16 2024-05-13 14.140 1,781,500 +373,000 0.04% 25,190,410
2024-05-14 2024-05-10 14.660 1,408,500 -154,000 0.03% 20,648,610
2024-05-13 2024-05-09 14.580 1,562,500 -106,500 0.04% 22,781,250
2024-05-10 2024-05-08 14.120 1,669,000 +68,500 0.04% 23,566,280
2024-05-09 2024-05-07 14.420 1,600,500 +119,000 0.04% 23,079,210
2024-05-08 2024-05-06 14.860 1,481,500 +8,500 0.03% 22,015,090
2024-05-07 2024-05-03 13.960 1,473,000 +13,000 0.03% 20,563,080
2024-05-06 2024-05-02 14.560 1,460,000 +7,500 0.03% 21,257,600
2024-05-03 2024-04-30 13.740 1,452,500 +26,000 0.03% 19,957,350
2024-05-02 2024-04-29 13.960 1,426,500 -5,000 0.03% 19,913,940
2024-04-30 2024-04-26 13.480 1,431,500 +410,000 0.03% 19,296,620
2024-04-26 2024-04-24 12.900 1,021,500 -7,500 0.02% 13,177,350
2024-04-25 2024-04-23 12.980 1,029,000 +1,500 0.02% 13,356,420
2024-04-24 2024-04-22 12.800 1,027,500 -10,500 0.02% 13,152,000
2024-04-23 2024-04-19 12.620 1,038,000 -5,500 0.02% 13,099,560
2024-04-22 2024-04-18 13.240 1,043,500 +184,000 0.02% 13,815,940
2024-04-19 2024-04-17 13.320 859,500 -448,000 0.02% 11,448,540
2024-04-18 2024-04-16 13.040 1,307,500 -11,000 0.03% 17,049,800
2024-04-17 2024-04-15 13.580 1,318,500 +23,500 0.03% 17,905,230
2024-04-16 2024-04-12 13.900 1,295,000 -500 0.03% 18,000,500
2024-04-15 2024-04-11 14.100 1,295,500 +26,500 0.03% 18,266,550
2024-04-12 2024-04-10 14.340 1,269,000 +7,000 0.03% 18,197,460
2024-04-11 2024-04-09 14.400 1,262,000 +24,000 0.03% 18,172,800
2024-04-10 2024-04-08 14.080 1,238,000 -21,500 0.03% 17,431,040
2024-04-09 2024-04-05 13.360 1,259,500 -114,500 0.03% 16,826,920
2024-04-08 2024-04-03 14.040 1,374,000 +65,000 0.03% 19,290,960
2024-04-05 2024-04-02 14.200 1,309,000 -6,500 0.03% 18,587,800
2024-04-03 2024-03-28 14.300 1,315,500 -93,000 0.03% 18,811,650
2024-04-02 2024-03-27 13.760 1,408,500 +331,500 0.03% 19,380,960
2024-03-28 2024-03-26 13.560 1,077,000 +19,500 0.03% 14,604,120
2024-03-27 2024-03-25 14.020 1,057,500 +3,000 0.02% 14,826,150
2024-03-26 2024-03-22 13.040 1,054,500 +121,000 0.02% 13,750,680
2024-03-25 2024-03-21 14.200 933,500 -2,136,500 0.02% 13,255,700
2024-03-22 2024-03-20 13.920 3,070,000 -4,500 0.07% 42,734,400
2024-03-21 2024-03-19 13.920 3,074,500 -1,500 0.07% 42,797,040
2024-03-20 2024-03-18 14.760 3,076,000 +7,500 0.07% 45,401,760
2024-03-19 2024-03-15 14.440 3,068,500 +349,000 0.07% 44,309,140
2024-03-18 2024-03-14 16.080 2,719,500 -1,012,500 0.06% 43,729,560
2024-03-15 2024-03-13 18.500 3,732,000 +1,774,000 0.09% 69,042,000
2024-03-14 2024-03-12 18.600 1,958,000 +29,500 0.05% 36,418,800
2024-03-13 2024-03-11 17.700 1,928,500 +57,500 0.05% 34,134,450
2024-03-12 2024-03-08 17.440 1,871,000 -11,500 0.04% 32,630,240
2024-03-11 2024-03-07 17.080 1,882,500 +421,500 0.04% 32,153,100
2024-03-08 2024-03-06 21.750 1,461,000 -1,500 0.03% 31,776,750
2024-03-07 2024-03-05 19.940 1,462,500 +806,500 0.03% 29,162,250
2024-03-06 2024-03-04 21.000 656,000 -22,500 0.02% 13,776,000
2024-03-05 2024-03-01 18.800 678,500 -500 0.02% 12,755,800
2024-03-04 2024-02-29 19.040 679,000 -1,000 0.02% 12,928,160
2024-03-01 2024-02-28 18.460 680,000 -8,500 0.02% 12,552,800
2024-02-29 2024-02-27 18.900 688,500 -797,500 0.02% 13,012,650
2024-02-28 2024-02-26 18.760 1,486,000 +26,000 0.03% 27,877,360
2024-02-27 2024-02-23 18.240 1,460,000 -14,500 0.03% 26,630,400
2024-02-26 2024-02-22 18.420 1,474,500 +1,000 0.03% 27,160,290
2024-02-23 2024-02-21 18.100 1,473,500 +501,500 0.03% 26,670,350
2024-02-22 2024-02-20 17.220 972,000 +145,500 0.02% 16,737,840
2024-02-21 2024-02-19 16.600 826,500 +500 0.02% 13,719,900
2024-02-20 2024-02-16 17.280 826,000 +15,500 0.02% 14,273,280
2024-02-19 2024-02-15 15.420 810,500 +7,500 0.02% 12,497,910
2024-02-16 2024-02-14 15.720 803,000 -4,000 0.02% 12,623,160
2024-02-15 2024-02-09 17.320 807,000 +86,500 0.02% 13,977,240
2024-02-14 2024-02-07 19.180 720,500 -9,500 0.02% 13,819,190
2024-02-08 2024-02-06 18.160 730,000 +500 0.02% 13,256,800
2024-02-07 2024-02-05 17.300 729,500 -500 0.02% 12,620,350
2024-02-06 2024-02-02 16.780 730,000 -34,500 0.02% 12,249,400
2024-02-05 2024-02-01 21.150 764,500 -8,000 0.02% 16,169,175
2024-02-02 2024-01-31 20.500 772,500 +49,000 0.02% 15,836,250
2024-02-01 2024-01-30 22.350 723,500 +5,000 0.02% 16,170,225
2024-01-31 2024-01-29 23.150 718,500 +3,500 0.02% 16,633,275
2024-01-30 2024-01-26 24.550 715,000 +60,000 0.02% 17,553,250
2024-01-26 2024-01-24 29.400 655,000 -5,000 0.02% 19,257,000
2024-01-24 2024-01-22 27.000 660,000 +500 0.02% 17,820,000
2024-01-22 2024-01-18 29.100 659,500 +24,000 0.02% 19,191,450
2024-01-18 2024-01-16 30.450 635,500 -13,500 0.01% 19,350,975
2024-01-17 2024-01-15 30.500 649,000 -642,500 0.02% 19,794,500
2024-01-12 2024-01-10 28.000 1,291,500 -37,000 0.03% 36,162,000
2024-01-11 2024-01-09 26.350 1,328,500 +4,000 0.03% 35,005,975
2024-01-10 2024-01-08 26.350 1,324,500 +500 0.03% 34,900,575
2024-01-09 2024-01-05 27.550 1,324,000 +4,500 0.03% 36,476,200
2024-01-08 2024-01-04 28.250 1,319,500 +3,000 0.03% 37,275,875
2024-01-05 2024-01-03 28.550 1,316,500 +2,000 0.03% 37,586,075
2024-01-04 2024-01-02 28.700 1,314,500 +26,000 0.03% 37,726,150
2024-01-02 2023-12-28 28.900 1,288,500 +3,000 0.03% 37,237,650
2023-12-29 2023-12-27 27.500 1,285,500 +4,000 0.03% 35,351,250
2023-12-28 2023-12-22 26.950 1,281,500 +12,500 0.03% 34,536,425
2023-12-22 2023-12-20 28.700 1,269,000 -1,500 0.03% 36,420,300
2023-12-21 2023-12-19 28.400 1,270,500 +29,000 0.03% 36,082,200
2023-12-20 2023-12-18 29.300 1,241,500 -500 0.03% 36,375,950
2023-12-19 2023-12-15 29.500 1,242,000 +529,500 0.03% 36,639,000
2023-12-18 2023-12-14 28.950 712,500 -130,000 0.02% 20,626,875
2023-12-15 2023-12-13 28.000 842,500 +148,500 0.02% 23,590,000
2023-12-13 2023-12-11 28.600 694,000 +5,500 0.02% 19,848,400
2023-12-12 2023-12-08 29.350 688,500 +15,000 0.02% 20,207,475
2023-12-11 2023-12-07 29.950 673,500 +5,000 0.02% 20,171,325
2023-12-08 2023-12-06 30.700 668,500 +35,000 0.02% 20,522,950
2023-12-07 2023-12-05 30.350 633,500 +57,500 0.01% 19,226,725
2023-12-06 2023-12-04 33.150 576,000 +8,500 0.01% 19,094,400
2023-12-04 2023-11-30 43.500 567,500 +2,500 0.01% 24,686,250
2023-12-01 2023-11-29 44.700 565,000 +21,000 0.01% 25,255,500
2023-11-30 2023-11-28 45.550 544,000 +1,500 0.01% 24,779,200
2023-11-29 2023-11-27 46.050 542,500 +5,500 0.01% 24,982,125
2023-11-28 2023-11-24 44.900 537,000 +11,000 0.01% 24,111,300
2023-11-27 2023-11-23 46.800 526,000 -15,500 0.01% 24,616,800
2023-11-24 2023-11-22 47.400 541,500 +7,500 0.01% 25,667,100
2023-11-23 2023-11-21 48.550 534,000 -3,000 0.01% 25,925,700
2023-11-22 2023-11-20 48.000 537,000 +21,000 0.01% 25,776,000
2023-11-20 2023-11-16 47.750 516,000 +19,500 0.01% 24,639,000
2023-11-17 2023-11-15 50.700 496,500 -3,000 0.01% 25,172,550
2023-11-15 2023-11-13 48.800 499,500 -528,500 0.01% 24,375,600
2023-11-14 2023-11-10 48.850 1,028,000 +5,500 0.02% 50,217,800
2023-11-10 2023-11-08 51.000 1,022,500 -7,500 0.02% 52,147,500
2023-11-09 2023-11-07 49.150 1,030,000 +6,000 0.02% 50,624,500
2023-11-08 2023-11-06 50.100 1,024,000 -10,500 0.02% 51,302,400
2023-11-07 2023-11-03 47.950 1,034,500 -13,500 0.02% 49,604,275
2023-11-06 2023-11-02 47.000 1,048,000 +15,000 0.02% 49,256,000
2023-11-02 2023-10-31 48.600 1,033,000 -16,500 0.02% 50,203,800
2023-11-01 2023-10-30 50.500 1,049,500 -63,000 0.02% 52,999,750
2023-10-31 2023-10-27 47.750 1,112,500 -53,500 0.03% 53,121,875
2023-10-30 2023-10-26 44.500 1,166,000 +4,000 0.03% 51,887,000
2023-10-26 2023-10-24 46.150 1,162,000 -3,000 0.03% 53,626,300
2023-10-24 2023-10-19 45.950 1,165,000 -77,000 0.03% 53,531,750
2023-10-20 2023-10-18 47.350 1,242,000 +132,000 0.03% 58,808,700
2023-10-19 2023-10-17 50.050 1,110,000 +19,000 0.03% 55,555,500
2023-10-18 2023-10-16 49.000 1,091,000 +17,500 0.03% 53,459,000
2023-10-17 2023-10-13 49.100 1,073,500 +500 0.03% 52,708,850
2023-10-16 2023-10-12 49.650 1,073,000 -107,500 0.03% 53,274,450
2023-10-13 2023-10-11 46.950 1,180,500 -2,000 0.03% 55,424,475
2023-10-12 2023-10-10 44.750 1,182,500 -2,000 0.03% 52,916,875
2023-10-11 2023-10-09 44.900 1,184,500 -10,500 0.03% 53,184,050
2023-10-09 2023-10-05 42.900 1,195,000 +1,000 0.03% 51,265,500
2023-10-04 2023-09-29 45.650 1,194,000 -141,000 0.03% 54,506,100
2023-10-03 2023-09-28 44.100 1,335,000 +120,000 0.03% 58,873,500
2023-09-28 2023-09-26 42.950 1,215,000 +2,500 0.03% 52,184,250
2023-09-27 2023-09-25 43.700 1,212,500 -4,500 0.03% 52,986,250
2023-09-26 2023-09-22 42.650 1,217,000 +391,500 0.03% 51,905,050
2023-09-25 2023-09-21 40.750 825,500 +3,500 0.02% 33,639,125
2023-09-22 2023-09-20 41.950 822,000 +1,000 0.02% 34,482,900
2023-09-21 2023-09-19 43.400 821,000 +5,000 0.02% 35,631,400
2023-09-20 2023-09-18 43.600 816,000 +385,000 0.02% 35,577,600
2023-09-19 2023-09-15 43.900 431,000 +2,000 0.01% 18,920,900
2023-09-13 2023-09-11 42.700 429,000 -38,000 0.01% 18,318,300
2023-09-12 2023-09-07 41.850 467,000 +21,500 0.01% 19,543,950
2023-09-11 2023-09-06 42.800 445,500 +8,000 0.01% 19,067,400
2023-09-07 2023-09-05 43.700 437,500 +1,000 0.01% 19,118,750
2023-09-05 2023-08-31 44.150 436,500 +500 0.01% 19,271,475
2023-09-04 2023-08-30 46.250 436,000 -13,000 0.01% 20,165,000
2023-08-31 2023-08-29 45.950 449,000 -7,000 0.01% 20,631,550
2023-08-30 2023-08-28 45.250 456,000 -25,500 0.01% 20,634,000
2023-08-29 2023-08-25 44.350 481,500 -8,000 0.01% 21,354,525
2023-08-28 2023-08-24 44.600 489,500 -1,500 0.01% 21,831,700
2023-08-25 2023-08-23 41.100 491,000 -4,500 0.01% 20,180,100
2023-08-23 2023-08-21 39.800 495,500 -1,000 0.01% 19,720,900
2023-08-22 2023-08-18 40.050 496,500 -2,000 0.01% 19,884,825
2023-08-21 2023-08-17 41.250 498,500 -7,500 0.01% 20,563,125
2023-08-18 2023-08-16 41.850 506,000 -31,500 0.01% 21,176,100
2023-08-17 2023-08-15 41.700 537,500 -4,000 0.01% 22,413,750
2023-08-16 2023-08-14 42.550 541,500 -4,500 0.01% 23,040,825
2023-08-14 2023-08-10 43.850 546,000 +3,500 0.01% 23,942,100
2023-08-11 2023-08-09 43.850 542,500 -1,500 0.01% 23,788,625
2023-08-10 2023-08-08 43.250 544,000 -13,000 0.01% 23,528,000
2023-08-09 2023-08-07 43.850 557,000 -3,500 0.01% 24,424,450
2023-08-08 2023-08-04 44.950 560,500 -8,500 0.01% 25,194,475
2023-08-07 2023-08-03 45.350 569,000 -50,000 0.01% 25,804,150
2023-08-04 2023-08-02 43.850 619,000 -4,500 0.01% 27,143,150
2023-08-03 2023-08-01 44.600 623,500 -500 0.01% 27,808,100
2023-08-02 2023-07-31 44.100 624,000 -3,500 0.01% 27,518,400
2023-08-01 2023-07-28 43.300 627,500 -5,500 0.01% 27,170,750
2023-07-31 2023-07-27 41.900 633,000 +13,500 0.01% 26,522,700
2023-07-28 2023-07-26 42.050 619,500 +8,500 0.01% 26,049,975
2023-07-27 2023-07-25 41.700 611,000 -25,000 0.01% 25,478,700
2023-07-26 2023-07-24 40.550 636,000 -1,000 0.01% 25,789,800
2023-07-25 2023-07-21 40.700 637,000 +4,000 0.01% 25,925,900
2023-07-24 2023-07-20 40.450 633,000 +3,500 0.01% 25,604,850
2023-07-20 2023-07-18 40.850 629,500 +1,000 0.01% 25,715,075
2023-07-19 2023-07-14 40.900 628,500 -2,000 0.01% 25,705,650
2023-07-18 2023-07-13 40.700 630,500 -28,500 0.01% 25,661,350
2023-07-14 2023-07-12 37.500 659,000 -40,000 0.02% 24,712,500
2023-07-13 2023-07-11 38.450 699,000 -2,000 0.02% 26,876,550
2023-07-12 2023-07-10 38.000 701,000 +112,000 0.02% 26,638,000
2023-07-10 2023-07-06 38.200 589,000 -69,500 0.01% 22,499,800
2023-07-06 2023-07-04 39.400 658,500 +57,500 0.02% 25,944,900
2023-07-05 2023-07-03 38.100 601,000 -207,000 0.01% 22,898,100
2023-07-04 2023-06-30 37.550 808,000 +10,000 0.02% 30,340,400
2023-07-03 2023-06-29 35.950 798,000 +14,500 0.02% 28,688,100
2023-06-30 2023-06-28 37.800 783,500 +9,000 0.02% 29,616,300
2023-06-29 2023-06-27 38.250 774,500 -661,500 0.02% 29,624,625
2023-06-28 2023-06-26 38.450 1,436,000 +2,500 0.03% 55,214,200
2023-06-27 2023-06-23 37.750 1,433,500 +2,500 0.03% 54,114,625
2023-06-26 2023-06-21 37.750 1,431,000 +9,000 0.03% 54,020,250
2023-06-23 2023-06-20 38.750 1,422,000 +128,000 0.03% 55,102,500
2023-06-20 2023-06-16 47.450 1,294,000 +714,000 0.03% 61,400,300
2023-06-19 2023-06-15 47.300 580,000 +7,500 0.01% 27,434,000
2023-06-16 2023-06-14 44.150 572,500 +39,500 0.01% 25,275,875
2023-06-15 2023-06-13 44.800 533,000 -196,000 0.01% 23,878,400
2023-06-13 2023-06-09 44.850 729,000 +77,000 0.02% 32,695,650
2023-06-12 2023-06-08 43.550 652,000 -30,000 0.02% 28,394,600
2023-06-09 2023-06-07 43.600 682,000 -535,000 0.02% 29,735,200
2023-06-06 2023-06-02 44.450 1,217,000 +40,000 0.03% 54,095,650
2023-06-05 2023-06-01 41.750 1,177,000 -1,000 0.03% 49,139,750
2023-06-02 2023-05-31 40.050 1,178,000 +201,500 0.03% 47,178,900
2023-06-01 2023-05-30 41.700 976,500 +220,000 0.02% 40,720,050
2023-05-31 2023-05-29 42.000 756,500 +52,000 0.02% 31,773,000
2023-05-24 2023-05-22 44.550 704,500 -1,500 0.02% 31,385,475
2023-05-23 2023-05-19 42.150 706,000 +162,000 0.02% 29,757,900
2023-05-22 2023-05-18 43.600 544,000 +61,500 0.01% 23,718,400
2023-05-19 2023-05-17 44.850 482,500 -104,500 0.01% 21,640,125
2023-05-18 2023-05-16 46.700 587,000 +105,000 0.01% 27,412,900
2023-05-17 2023-05-15 46.250 482,000 -197,000 0.01% 22,292,500
2023-05-16 2023-05-12 46.050 679,000 +500 0.02% 31,267,950
2023-05-15 2023-05-11 46.600 678,500 +13,000 0.02% 31,618,100
2023-05-12 2023-05-10 45.250 665,500 +108,500 0.02% 30,113,875
2023-05-11 2023-05-09 45.050 557,000 +78,500 0.01% 25,092,850
2023-05-10 2023-05-08 47.400 478,500 -220,000 0.01% 22,680,900
2023-05-09 2023-05-05 47.450 698,500 +85,000 0.02% 33,143,825
2023-05-08 2023-05-04 46.850 613,500 +5,000 0.01% 28,742,475
2023-05-05 2023-05-03 45.650 608,500 +1,500 0.01% 27,778,025
2023-05-04 2023-05-02 46.500 607,000 -500 0.01% 28,225,500
2023-05-02 2023-04-27 47.400 607,500 +9,500 0.01% 28,795,500
2023-04-28 2023-04-26 46.800 598,000 +2,500 0.01% 27,986,400
2023-04-27 2023-04-25 46.300 595,500 +57,500 0.01% 27,571,650
2023-04-26 2023-04-24 49.850 538,000 +23,500 0.01% 26,819,300
2023-04-25 2023-04-21 50.350 514,500 -28,500 0.01% 25,905,075
2023-04-24 2023-04-20 52.150 543,000 -513,000 0.01% 28,317,450
2023-04-21 2023-04-19 53.550 1,056,000 +2,500 0.02% 56,548,800
2023-04-20 2023-04-18 54.350 1,053,500 +12,500 0.02% 57,257,725
2023-04-19 2023-04-17 54.100 1,041,000 +11,000 0.02% 56,318,100
2023-04-18 2023-04-14 54.800 1,030,000 -1,500 0.02% 56,444,000
2023-04-17 2023-04-13 53.850 1,031,500 -17,500 0.02% 55,546,275
2023-04-13 2023-04-11 50.000 1,049,000 +500 0.02% 52,450,000
2023-04-12 2023-04-06 47.350 1,048,500 -2,000 0.02% 49,646,475
2023-04-11 2023-04-04 46.500 1,050,500 +7,500 0.02% 48,848,250
2023-04-06 2023-04-03 47.300 1,043,000 +43,000 0.02% 49,333,900
2023-04-04 2023-03-31 48.600 1,000,000 +41,000 0.02% 48,600,000
2023-04-03 2023-03-30 49.300 959,000 +7,000 0.02% 47,278,700
2023-03-31 2023-03-29 48.450 952,000 +500 0.02% 46,124,400
2023-03-30 2023-03-28 48.300 951,500 +21,000 0.02% 45,957,450
2023-03-29 2023-03-27 49.050 930,500 -1,500 0.02% 45,641,025
2023-03-28 2023-03-24 48.900 932,000 +3,500 0.02% 45,574,800
2023-03-27 2023-03-23 50.700 928,500 +11,000 0.02% 47,074,950
2023-03-24 2023-03-22 49.900 917,500 -18,500 0.02% 45,783,250
2023-03-23 2023-03-21 49.150 936,000 -13,500 0.02% 46,004,400
2023-03-22 2023-03-20 45.150 949,500 +15,000 0.02% 42,869,925
2023-03-21 2023-03-17 48.000 934,500 +12,500 0.02% 44,856,000
2023-03-20 2023-03-16 48.800 922,000 +89,000 0.02% 44,993,600
2023-03-17 2023-03-15 50.650 833,000 -18,000 0.02% 42,191,450
2023-03-16 2023-03-14 49.850 851,000 +1,500 0.02% 42,422,350
2023-03-15 2023-03-13 50.200 849,500 +18,000 0.02% 42,644,900
2023-03-14 2023-03-10 52.000 831,500 +332,000 0.02% 43,238,000
2023-03-13 2023-03-09 53.200 499,500 -423,000 0.01% 26,573,400
2023-03-10 2023-03-08 53.300 922,500 -65,000 0.02% 49,169,250
2023-03-09 2023-03-07 55.650 987,500 -22,500 0.02% 54,954,375
2023-03-07 2023-03-03 57.750 1,010,000 +500 0.02% 58,327,500
2023-03-06 2023-03-02 57.600 1,009,500 +1,000 0.02% 58,147,200
2023-03-03 2023-03-01 58.300 1,008,500 +3,500 0.02% 58,795,550
2023-03-02 2023-02-28 54.700 1,005,000 -25,000 0.02% 54,973,500
2023-03-01 2023-02-27 53.450 1,030,000 +30,500 0.02% 55,053,500
2023-02-27 2023-02-23 54.800 999,500 -3,000 0.02% 54,772,600
2023-02-24 2023-02-22 54.900 1,002,500 +1,000 0.02% 55,037,250
2023-02-23 2023-02-21 56.050 1,001,500 +18,000 0.02% 56,134,075
2023-02-22 2023-02-20 58.500 983,500 +5,500 0.02% 57,534,750
2023-02-21 2023-02-17 56.650 978,000 +2,500 0.02% 55,403,700
2023-02-20 2023-02-16 57.850 975,500 +16,000 0.02% 56,432,675
2023-02-17 2023-02-15 60.450 959,500 +22,000 0.02% 58,001,775
2023-02-16 2023-02-14 62.000 937,500 +25,500 0.02% 58,125,000
2023-02-15 2023-02-13 64.550 912,000 +81,000 0.02% 58,869,600
2023-02-14 2023-02-10 64.550 831,000 +4,500 0.02% 53,641,050
2023-02-10 2023-02-08 65.200 826,500 -18,000 0.02% 53,887,800
2023-02-09 2023-02-07 64.450 844,500 -34,000 0.02% 54,428,025
2023-02-08 2023-02-06 63.500 878,500 +343,500 0.02% 55,784,750
2023-02-06 2023-02-02 68.100 535,000 +14,000 0.01% 36,433,500
2023-02-03 2023-02-01 67.050 521,000 -2,500 0.01% 34,933,050
2023-02-02 2023-01-31 65.250 523,500 -3,500 0.01% 34,158,375
2023-02-01 2023-01-30 67.000 527,000 -48,000 0.01% 35,309,000
2023-01-31 2023-01-27 70.950 575,000 +49,000 0.01% 40,796,250
2023-01-30 2023-01-26 71.400 526,000 +13,500 0.01% 37,556,400
2023-01-27 2023-01-20 71.350 512,500 -3,000 0.01% 36,566,875
2023-01-26 2023-01-19 70.400 515,500 -14,000 0.01% 36,291,200
2023-01-20 2023-01-18 69.350 529,500 +99,500 0.01% 36,720,825
2023-01-19 2023-01-17 69.400 430,000 -11,000 0.01% 29,842,000
2023-01-18 2023-01-16 73.900 441,000 -41,000 0.01% 32,589,900
2023-01-17 2023-01-13 72.600 482,000 -380,500 0.01% 34,993,200
2023-01-16 2023-01-12 68.250 862,500 +331,000 0.02% 58,865,625
2023-01-13 2023-01-11 69.950 531,500 -4,500 0.01% 37,178,425
2023-01-12 2023-01-10 67.400 536,000 +4,000 0.01% 36,126,400
2023-01-10 2023-01-06 66.050 532,000 +41,000 0.01% 35,138,600
2023-01-09 2023-01-05 67.500 491,000 -4,000 0.01% 33,142,500
2023-01-06 2023-01-04 66.200 495,000 -68,500 0.01% 32,769,000
2023-01-05 2023-01-03 62.550 563,500 +66,500 0.01% 35,246,925
2023-01-04 2022-12-30 59.850 497,000 -25,500 0.01% 29,745,450
2023-01-03 2022-12-29 59.550 522,500 -544,500 0.01% 31,114,875
2022-12-30 2022-12-28 57.800 1,067,000 -8,500 0.03% 61,672,600
2022-12-29 2022-12-23 54.050 1,075,500 -20,000 0.03% 58,130,775
2022-12-28 2022-12-22 52.350 1,095,500 -8,500 0.03% 57,349,425
2022-12-23 2022-12-21 51.250 1,104,000 -1,000 0.03% 56,580,000
2022-12-22 2022-12-20 50.000 1,105,000 +46,000 0.03% 55,250,000
2022-12-21 2022-12-19 50.200 1,059,000 -3,500 0.03% 53,161,800
2022-12-20 2022-12-16 51.300 1,062,500 +6,500 0.03% 54,506,250
2022-12-19 2022-12-15 48.650 1,056,000 +4,000 0.03% 51,374,400
2022-12-16 2022-12-14 50.800 1,052,000 +14,500 0.02% 53,441,600
2022-12-15 2022-12-13 51.350 1,037,500 +22,500 0.02% 53,275,625
2022-12-14 2022-12-12 51.850 1,015,000 +5,000 0.02% 52,627,750
2022-12-12 2022-12-08 55.550 1,010,000 -3,500 0.02% 56,105,500
2022-12-09 2022-12-07 50.800 1,013,500 -1,500 0.02% 51,485,800
2022-12-08 2022-12-06 53.100 1,015,000 +6,000 0.02% 53,896,500
2022-12-07 2022-12-05 55.050 1,009,000 -1,500 0.02% 55,545,450
2022-12-06 2022-12-02 51.800 1,010,500 +2,965 0.02% 52,343,900
2022-12-05 2022-12-01 50.650 1,007,535 -6,465 0.02% 51,031,648
2022-12-02 2022-11-30 50.150 1,014,000 +484,000 0.02% 50,852,100
2022-12-01 2022-11-29 48.950 530,000 +61,500 0.01% 25,943,500
2022-11-30 2022-11-28 47.350 468,500 +2,500 0.01% 22,183,475
2022-11-28 2022-11-24 48.550 466,000 -1,000 0.01% 22,624,300
2022-11-25 2022-11-23 48.300 467,000 -6,000 0.01% 22,556,100
2022-11-24 2022-11-22 49.000 473,000 +1,500 0.01% 23,177,000
2022-11-23 2022-11-21 50.800 471,500 +6,500 0.01% 23,952,200
2022-11-22 2022-11-18 51.650 465,000 +9,000 0.01% 24,017,250
2022-11-21 2022-11-17 52.300 456,000 +11,000 0.01% 23,848,800
2022-11-18 2022-11-16 54.050 445,000 +16,500 0.01% 24,052,250
2022-11-16 2022-11-14 51.550 428,500 -4,000 0.01% 22,089,175
2022-11-15 2022-11-11 50.950 432,500 -51,000 0.01% 22,035,875
2022-11-14 2022-11-10 43.750 483,500 -2,000 0.01% 21,153,125
2022-11-11 2022-11-09 44.600 485,500 -456,500 0.01% 21,653,300
2022-11-10 2022-11-08 46.800 942,000 -5,000 0.02% 44,085,600
2022-11-09 2022-11-07 47.000 947,000 +3,500 0.02% 44,509,000
2022-11-08 2022-11-04 43.350 943,500 +7,000 0.02% 40,900,725
2022-11-07 2022-11-03 39.250 936,500 -6,500 0.02% 36,757,625
2022-11-04 2022-11-02 39.900 943,000 +500 0.02% 37,625,700
2022-11-03 2022-11-01 37.950 942,500 -5,000 0.02% 35,767,875
2022-11-02 2022-10-31 35.500 947,500 +180,000 0.02% 33,636,250
2022-11-01 2022-10-28 38.800 767,500 +7,500 0.02% 29,779,000
2022-10-31 2022-10-27 39.750 760,000 -9,000 0.02% 30,210,000
2022-10-28 2022-10-26 40.000 769,000 +25,500 0.02% 30,760,000
2022-10-27 2022-10-25 38.700 743,500 +2,000 0.02% 28,773,450
2022-10-26 2022-10-24 38.900 741,500 +2,500 0.02% 28,844,350
2022-10-25 2022-10-21 42.150 739,000 +1,000 0.02% 31,148,850
2022-10-24 2022-10-20 42.700 738,000 +5,000 0.02% 31,512,600
2022-10-21 2022-10-19 47.200 733,000 +4,000 0.02% 34,597,600
2022-10-19 2022-10-17 50.150 729,000 +207,000 0.02% 36,559,350
2022-10-18 2022-10-14 51.150 522,000 +47,000 0.01% 26,700,300
2022-10-17 2022-10-13 47.100 475,000 +101,000 0.01% 22,372,500
2022-10-13 2022-10-11 46.250 374,000 +9,000 0.01% 17,297,500
2022-10-11 2022-10-07 48.200 365,000 -205,000 0.01% 17,593,000
2022-10-07 2022-10-05 50.350 570,000 -2,000 0.01% 28,699,500
2022-10-06 2022-10-03 48.300 572,000 +179,500 0.01% 27,627,600
2022-10-03 2022-09-29 47.700 392,500 +3,000 0.01% 18,722,250
2022-09-30 2022-09-28 48.350 389,500 +4,000 0.01% 18,832,325
2022-09-29 2022-09-27 48.900 385,500 -259,500 0.01% 18,850,950
2022-09-28 2022-09-26 47.950 645,000 -500 0.02% 30,927,750
2022-09-27 2022-09-23 46.400 645,500 +500 0.02% 29,951,200
2022-09-26 2022-09-22 47.650 645,000 +1,000 0.02% 30,734,250
2022-09-23 2022-09-21 48.400 644,000 +3,000 0.02% 31,169,600
2022-09-22 2022-09-20 49.450 641,000 -175,000 0.02% 31,697,450
2022-09-21 2022-09-19 49.250 816,000 +14,500 0.02% 40,188,000
2022-09-19 2022-09-15 54.150 801,500 -4,500 0.02% 43,401,225
2022-09-16 2022-09-14 50.800 806,000 -4,500 0.02% 40,944,800
2022-09-15 2022-09-13 53.400 810,500 +28,500 0.02% 43,280,700
2022-09-14 2022-09-09 66.700 782,000 +3,000 0.02% 52,159,400
2022-09-09 2022-09-07 63.300 779,000 -500 0.02% 49,310,700
2022-09-08 2022-09-06 64.100 779,500 +13,000 0.02% 49,965,950
2022-09-06 2022-09-02 66.450 766,500 -500 0.02% 50,933,925
2022-09-05 2022-09-01 67.950 767,000 +5,000 0.02% 52,117,650
2022-08-31 2022-08-29 70.850 762,000 +10,500 0.02% 53,987,700
2022-08-30 2022-08-26 72.050 751,500 -19,500 0.02% 54,145,575
2022-08-29 2022-08-25 68.450 771,000 +13,000 0.02% 52,774,950
2022-08-26 2022-08-24 65.500 758,000 +4,500 0.02% 49,649,000
2022-08-25 2022-08-23 66.250 753,500 +17,000 0.02% 49,919,375
2022-08-23 2022-08-19 68.200 736,500 +24,500 0.02% 50,229,300
2022-08-22 2022-08-18 71.700 712,000 -2,500 0.02% 51,050,400
2022-08-19 2022-08-17 69.750 714,500 +1,000 0.02% 49,836,375
2022-08-18 2022-08-16 70.000 713,500 +2,000 0.02% 49,945,000
2022-08-17 2022-08-15 70.300 711,500 -4,000 0.02% 50,018,450
2022-08-15 2022-08-11 71.950 715,500 -500 0.02% 51,480,225
2022-08-12 2022-08-10 67.600 716,000 +25,500 0.02% 48,401,600
2022-08-11 2022-08-09 74.500 690,500 +2,000 0.02% 51,442,250
2022-08-10 2022-08-08 73.950 688,500 -4,000 0.02% 50,914,575
2022-08-09 2022-08-05 74.150 692,500 +4,500 0.02% 51,348,875
2022-08-05 2022-08-03 71.750 688,000 -4,500 0.02% 49,364,000
2022-08-04 2022-08-02 71.100 692,500 -56,500 0.02% 49,236,750
2022-08-03 2022-08-01 73.800 749,000 -102,500 0.02% 55,276,200
2022-08-02 2022-07-29 74.550 851,500 -21,500 0.02% 63,479,325
2022-08-01 2022-07-28 76.950 873,000 +18,500 0.02% 67,177,350
2022-07-29 2022-07-27 77.800 854,500 +6,000 0.02% 66,480,100
2022-07-28 2022-07-26 81.150 848,500 -2,500 0.02% 68,855,775
2022-07-27 2022-07-25 78.900 851,000 +5,000 0.02% 67,143,900
2022-07-26 2022-07-22 81.850 846,000 +4,500 0.02% 69,245,100
2022-07-25 2022-07-21 80.450 841,500 -3,500 0.02% 67,698,675
2022-07-22 2022-07-20 79.550 845,000 -500 0.02% 67,219,750
2022-07-21 2022-07-19 77.550 845,500 +3,000 0.02% 65,568,525
2022-07-20 2022-07-18 76.350 842,500 -8,000 0.02% 64,324,875
2022-07-19 2022-07-15 76.000 850,500 -24,500 0.02% 64,638,000
2022-07-18 2022-07-14 79.450 875,000 +29,500 0.02% 69,518,750
2022-07-15 2022-07-13 75.750 845,500 +10,000 0.02% 64,046,625
2022-07-13 2022-07-11 77.050 835,500 +10,500 0.02% 64,375,275
2022-07-12 2022-07-08 80.000 825,000 -16,500 0.02% 66,000,000
2022-07-08 2022-07-06 83.250 841,500 -3,500 0.02% 70,054,875
2022-07-07 2022-07-05 82.600 845,000 +15,500 0.02% 69,797,000
2022-07-06 2022-07-04 77.550 829,500 -2,000 0.02% 64,327,725
2022-07-05 2022-06-30 71.800 831,500 +3,000 0.02% 59,701,700
2022-07-04 2022-06-29 72.650 828,500 -18,000 0.02% 60,190,525
2022-06-30 2022-06-28 75.050 846,500 +9,000 0.02% 63,529,825
2022-06-29 2022-06-27 76.650 837,500 -5,000 0.02% 64,194,375
2022-06-28 2022-06-24 77.200 842,500 -2,000 0.02% 65,041,000
2022-06-24 2022-06-22 69.100 844,500 -24,500 0.02% 58,354,950
2022-06-23 2022-06-21 71.100 869,000 +500 0.02% 61,785,900
2022-06-22 2022-06-20 67.700 868,500 -24,500 0.02% 58,797,450
2022-06-21 2022-06-17 67.000 893,000 -13,500 0.02% 59,831,000
2022-06-20 2022-06-16 65.150 906,500 +5,500 0.02% 59,058,475
2022-06-17 2022-06-15 68.000 901,000 -1,500 0.02% 61,268,000
2022-06-16 2022-06-14 65.000 902,500 +41,500 0.02% 58,662,500
2022-06-15 2022-06-13 65.000 861,000 +38,000 0.02% 55,965,000
2022-06-14 2022-06-10 69.000 823,000 -23,500 0.02% 56,787,000
2022-06-13 2022-06-09 71.100 846,500 -16,500 0.02% 60,186,150
2022-06-10 2022-06-08 69.850 863,000 -66,500 0.02% 60,280,550
2022-06-09 2022-06-07 64.650 929,500 +8,500 0.02% 60,092,175
2022-06-08 2022-06-06 62.900 921,000 +18,000 0.02% 57,930,900
2022-06-06 2022-06-01 56.850 903,000 -64,000 0.02% 51,335,550
2022-06-02 2022-05-31 58.000 967,000 +432,000 0.02% 56,086,000
2022-06-01 2022-05-30 56.400 535,000 -500 0.01% 30,174,000
2022-05-31 2022-05-27 54.300 535,500 -270,000 0.01% 29,077,650
2022-05-30 2022-05-26 50.650 805,500 +278,000 0.02% 40,798,575
2022-05-26 2022-05-24 53.100 527,500 +500 0.01% 28,010,250
2022-05-24 2022-05-20 56.300 527,000 -3,500 0.01% 29,670,100
2022-05-20 2022-05-18 52.950 530,500 -117,000 0.01% 28,089,975
2022-05-19 2022-05-17 54.300 647,500 +3,000 0.02% 35,159,250
2022-05-18 2022-05-16 53.050 644,500 +9,000 0.02% 34,190,725
2022-05-17 2022-05-13 51.900 635,500 +44,000 0.02% 32,982,450
2022-05-16 2022-05-12 51.100 591,500 +62,500 0.01% 30,225,650
2022-05-13 2022-05-11 52.600 529,000 +31,000 0.01% 27,825,400
2022-05-12 2022-05-10 49.400 498,000 +500 0.01% 24,601,200
2022-05-11 2022-05-06 50.400 497,500 -53,500 0.01% 25,074,000
2022-05-10 2022-05-05 54.200 551,000 -426,500 0.01% 29,864,200
2022-05-06 2022-05-04 57.300 977,500 +1,500 0.02% 56,010,750
2022-05-05 2022-05-03 60.400 976,000 -1,000 0.02% 58,950,400
2022-05-04 2022-04-29 60.000 977,000 -119,000 0.02% 58,620,000
2022-05-03 2022-04-28 55.200 1,096,000 +125,000 0.03% 60,499,200
2022-04-28 2022-04-26 55.500 971,000 -1,000 0.02% 53,890,500
2022-04-26 2022-04-22 56.800 972,000 -500 0.02% 55,209,600
2022-04-25 2022-04-21 56.000 972,500 +55,500 0.02% 54,460,000
2022-04-22 2022-04-20 60.100 917,000 -2,000 0.02% 55,111,700
2022-04-21 2022-04-19 60.250 919,000 +3,500 0.02% 55,369,750
2022-04-20 2022-04-14 63.600 915,500 -5,000 0.02% 58,225,800
2022-04-19 2022-04-13 61.400 920,500 +2,500 0.02% 56,518,700
2022-04-14 2022-04-12 62.650 918,000 +7,000 0.02% 57,512,700
2022-04-13 2022-04-11 61.650 911,000 +9,000 0.02% 56,163,150
2022-04-12 2022-04-08 65.250 902,000 +4,000 0.02% 58,855,500
2022-04-11 2022-04-07 65.000 898,000 +1,000 0.02% 58,370,000
2022-04-08 2022-04-06 68.600 897,000 +9,500 0.02% 61,534,200
2022-04-07 2022-04-04 69.550 887,500 -2,500 0.02% 61,725,625
2022-04-06 2022-04-01 65.850 890,000 +2,500 0.02% 58,606,500
2022-04-04 2022-03-31 65.050 887,500 -13,500 0.02% 57,731,875
2022-04-01 2022-03-30 69.200 901,000 +257,500 0.02% 62,349,200
2022-03-31 2022-03-29 67.850 643,500 +1,500 0.02% 43,661,475
2022-03-30 2022-03-28 65.050 642,000 +7,500 0.02% 41,762,100
2022-03-29 2022-03-25 63.600 634,500 -6,500 0.02% 40,354,200
2022-03-28 2022-03-24 69.400 641,000 +47,000 0.02% 44,485,400
2022-03-25 2022-03-23 65.300 594,000 +204,000 0.01% 38,788,200
2022-03-24 2022-03-22 58.350 390,000 +23,500 0.01% 22,756,500
2022-03-23 2022-03-21 55.600 366,500 +3,500 0.01% 20,377,400
2022-03-22 2022-03-18 53.550 363,000 -761,500 0.01% 19,438,650
2022-03-21 2022-03-17 56.600 1,124,500 +755,000 0.03% 63,646,700
2022-03-18 2022-03-16 47.250 369,500 +7,500 0.01% 17,458,875
2022-03-17 2022-03-15 40.950 362,000 -11,500 0.01% 14,823,900
2022-03-16 2022-03-14 44.900 373,500 -126,000 0.01% 16,770,150
2022-03-15 2022-03-11 53.250 499,500 -14,500 0.01% 26,598,375
2022-03-14 2022-03-10 54.000 514,000 +31,000 0.01% 27,756,000
2022-03-11 2022-03-09 52.000 483,000 -40,000 0.01% 25,116,000
2022-03-10 2022-03-08 55.900 523,000 -75,500 0.01% 29,235,700
2022-03-09 2022-03-07 56.250 598,500 -40,500 0.01% 33,665,625
2022-03-08 2022-03-04 61.950 639,000 -41,000 0.02% 39,586,050
2022-03-07 2022-03-03 63.250 680,000 +36,000 0.02% 43,010,000
2022-03-04 2022-03-02 66.050 644,000 -25,000 0.02% 42,536,200
2022-03-03 2022-03-01 67.350 669,000 -2,500 0.02% 45,057,150
2022-03-02 2022-02-28 64.250 671,500 +36,000 0.02% 43,143,875
2022-03-01 2022-02-25 64.200 635,500 -89,500 0.02% 40,799,100
2022-02-28 2022-02-24 61.750 725,000 -51,000 0.02% 44,768,750
2022-02-25 2022-02-23 62.100 776,000 +47,000 0.02% 48,189,600
2022-02-24 2022-02-22 59.200 729,000 +9,500 0.02% 43,156,800
2022-02-23 2022-02-21 62.450 719,500 -91,500 0.02% 44,932,775
2022-02-22 2022-02-18 62.550 811,000 -17,500 0.02% 50,728,050
2022-02-21 2022-02-17 64.800 828,500 +12,500 0.02% 53,686,800
2022-02-18 2022-02-16 61.100 816,000 -500 0.02% 49,857,600
2022-02-17 2022-02-15 61.650 816,500 +87,000 0.02% 50,337,225
2022-02-16 2022-02-14 56.000 729,500 +20,500 0.02% 40,852,000
2022-02-15 2022-02-11 56.700 709,000 +31,500 0.02% 40,200,300
2022-02-14 2022-02-10 58.300 677,500 -99,500 0.02% 39,498,250
2022-02-11 2022-02-09 61.600 777,000 -123,000 0.02% 47,863,200
2022-02-10 2022-02-08 62.250 900,000 +211,500 0.02% 56,025,000
2022-02-09 2022-02-07 80.600 688,500 +75,000 0.02% 55,493,100
2022-02-08 2022-02-04 79.550 613,500 +1,000 0.01% 48,803,925
2022-02-07 2022-01-31 75.950 612,500 -24,500 0.01% 46,519,375
2022-02-04 2022-01-27 77.200 637,000 +31,500 0.02% 49,176,400
2022-01-28 2022-01-26 79.700 605,500 +28,000 0.01% 48,258,350
2022-01-27 2022-01-25 85.550 577,500 -24,500 0.01% 49,405,125
2022-01-26 2022-01-24 87.650 602,000 +11,000 0.01% 52,765,300
2022-01-25 2022-01-21 89.600 591,000 -40,000 0.01% 52,953,600
2022-01-24 2022-01-20 91.350 631,000 +39,500 0.01% 57,641,850
2022-01-21 2022-01-19 86.850 591,500 +7,000 0.01% 51,371,775
2022-01-20 2022-01-18 89.200 584,500 -230 0.01% 52,137,400
2022-01-19 2022-01-17 90.200 584,730 -9,770 0.01% 52,742,646
2022-01-18 2022-01-14 92.300 594,500 -1,000 0.01% 54,872,350
2022-01-17 2022-01-13 91.250 595,500 -14,500 0.01% 54,339,375
2022-01-14 2022-01-12 92.750 610,000 -4,500 0.01% 56,577,500
2022-01-13 2022-01-11 87.650 614,500 -157,000 0.01% 53,860,925
2022-01-12 2022-01-10 82.700 771,500 +29,500 0.02% 63,803,050
2022-01-11 2022-01-07 80.750 742,000 -53,500 0.02% 59,916,500
2022-01-10 2022-01-06 78.350 795,500 +34,500 0.02% 62,327,425
2022-01-07 2022-01-05 79.300 761,000 -49,500 0.02% 60,347,300
2022-01-06 2022-01-04 82.850 810,500 +32,000 0.02% 67,149,925
2022-01-05 2022-01-03 87.200 778,500 +67,500 0.02% 67,885,200
2022-01-04 2021-12-31 92.550 711,000 -10,500 0.02% 65,803,050
2022-01-03 2021-12-29 87.450 721,500 +500 0.02% 63,095,175
2021-12-30 2021-12-28 88.850 721,000 +7,000 0.02% 64,060,850
2021-12-29 2021-12-24 87.150 714,000 +11,500 0.02% 62,225,100
2021-12-28 2021-12-22 88.000 702,500 -15,500 0.02% 61,820,000
2021-12-22 2021-12-20 85.150 718,000 -4,500 0.02% 61,137,700
2021-12-21 2021-12-17 89.150 722,500 +139,000 0.02% 64,410,875
2021-12-20 2021-12-16 88.050 583,500 -6,500 0.01% 51,377,175
2021-12-17 2021-12-15 79.100 590,000 +21,500 0.01% 46,669,000
2021-12-16 2021-12-14 97.950 568,500 +2,000 0.01% 55,684,575
2021-12-15 2021-12-13 98.200 566,500 +12,000 0.01% 55,630,300
2021-12-14 2021-12-10 100.500 554,500 +47,000 0.01% 55,727,250
2021-12-13 2021-12-09 105.000 507,500 -157,500 0.01% 53,287,500
2021-12-10 2021-12-08 101.800 665,000 +5,500 0.02% 67,697,000
2021-12-09 2021-12-07 97.000 659,500 +500 0.02% 63,971,500
2021-12-08 2021-12-06 95.900 659,000 +19,000 0.02% 63,198,100
2021-12-07 2021-12-03 103.200 640,000 +15,000 0.02% 66,048,000
2021-12-06 2021-12-02 102.500 625,000 +27,000 0.01% 64,062,500
2021-12-03 2021-12-01 107.700 598,000 -40,500 0.01% 64,404,600
2021-12-02 2021-11-30 106.200 638,500 +17,500 0.02% 67,808,700
2021-12-01 2021-11-29 106.400 621,000 -34,000 0.01% 66,074,400
2021-11-30 2021-11-26 103.400 655,000 +19,000 0.02% 67,727,000
2021-11-29 2021-11-25 104.100 636,000 -59,500 0.01% 66,207,600
2021-11-25 2021-11-23 101.300 695,500 +4,000 0.02% 70,454,150
2021-11-24 2021-11-22 105.700 691,500 -4,500 0.02% 73,091,550
2021-11-23 2021-11-19 110.600 696,000 +20,000 0.02% 76,977,600
2021-11-22 2021-11-18 111.300 676,000 +5,500 0.02% 75,238,800
2021-11-19 2021-11-17 112.400 670,500 -12,500 0.02% 75,364,200
2021-11-18 2021-11-16 110.200 683,000 +1,000 0.02% 75,266,600
2021-11-17 2021-11-15 107.700 682,000 -30,500 0.02% 73,451,400
2021-11-16 2021-11-12 105.000 712,500 +2,000 0.02% 74,812,500
2021-11-15 2021-11-11 105.700 710,500 -6,000 0.02% 75,099,850
2021-11-12 2021-11-10 104.000 716,500 +5,000 0.02% 74,516,000
2021-11-11 2021-11-09 102.600 711,500 -1,000 0.02% 72,999,900
2021-11-10 2021-11-08 93.100 712,500 -161,000 0.02% 66,333,750
2021-11-09 2021-11-05 101.900 873,500 -12,500 0.02% 89,009,650
2021-11-08 2021-11-04 104.800 886,000 -220,000 0.02% 92,852,800
2021-11-04 2021-11-02 112.000 1,106,000 -40,500 0.03% 123,872,000
2021-11-03 2021-11-01 111.500 1,146,500 -20,500 0.03% 127,834,750
2021-11-02 2021-10-29 118.400 1,167,000 -244,000 0.03% 138,172,800
2021-11-01 2021-10-28 115.200 1,411,000 +258,500 0.03% 162,547,200
2021-10-29 2021-10-27 117.500 1,152,500 +1,500 0.03% 135,418,750
2021-10-28 2021-10-26 120.000 1,151,000 -12,500 0.03% 138,120,000
2021-10-27 2021-10-25 117.700 1,163,500 +16,000 0.03% 136,943,950
2021-10-26 2021-10-22 113.300 1,147,500 +500 0.03% 130,011,750
2021-10-25 2021-10-21 113.100 1,147,000 +6,500 0.03% 129,725,700
2021-10-22 2021-10-20 116.700 1,140,500 -4,000 0.03% 133,096,350
2021-10-21 2021-10-19 117.900 1,144,500 -13,500 0.03% 134,936,550
2021-10-20 2021-10-18 114.900 1,158,000 +6,000 0.03% 133,054,200
2021-10-19 2021-10-15 109.400 1,152,000 +122,500 0.03% 126,028,800
2021-10-18 2021-10-12 108.400 1,029,500 +5,500 0.02% 111,597,800
2021-10-15 2021-10-11 112.100 1,024,000 +1,500 0.02% 114,790,400
2021-10-12 2021-10-08 112.000 1,022,500 +82,500 0.02% 114,520,000
2021-10-11 2021-10-07 119.000 940,000 +93,500 0.02% 111,860,000
2021-10-08 2021-10-06 115.600 846,500 -7,000 0.02% 97,855,400
2021-10-07 2021-10-05 117.800 853,500 -102,000 0.02% 100,542,300
2021-10-06 2021-10-04 115.600 955,500 +13,000 0.02% 110,455,800
2021-10-05 2021-09-30 126.500 942,500 -11,000 0.02% 119,226,250
2021-10-04 2021-09-29 125.800 953,500 +19,000 0.02% 119,950,300
2021-09-30 2021-09-28 125.600 934,500 -22,500 0.02% 117,373,200
2021-09-29 2021-09-27 121.900 957,000 +12,000 0.02% 116,658,300
2021-09-28 2021-09-24 117.800 945,000 +4,500 0.02% 111,321,000
2021-09-27 2021-09-23 120.500 940,500 +22,500 0.02% 113,330,250
2021-09-24 2021-09-21 121.500 918,000 -5,500 0.02% 111,537,000
2021-09-23 2021-09-20 121.300 923,500 -15,000 0.02% 112,020,550
2021-09-21 2021-09-17 123.100 938,500 -19,000 0.02% 115,529,350
2021-09-20 2021-09-16 116.400 957,500 -54,500 0.02% 111,453,000
2021-09-17 2021-09-15 117.400 1,012,000 +21,000 0.02% 118,808,800
2021-09-16 2021-09-14 117.300 991,000 -8,000 0.02% 116,244,300
2021-09-15 2021-09-13 115.200 999,000 +54,500 0.02% 115,084,800
2021-09-14 2021-09-10 118.600 944,500 -84,500 0.02% 112,017,700
2021-09-13 2021-09-09 119.800 1,029,000 -1,000 0.02% 123,274,200
2021-09-10 2021-09-08 122.000 1,030,000 -44,500 0.02% 125,660,000
2021-09-09 2021-09-07 120.100 1,074,500 +46,500 0.03% 129,047,450
2021-09-08 2021-09-06 120.300 1,028,000 -7,500 0.02% 123,668,400
2021-09-07 2021-09-03 115.800 1,035,500 -1,500 0.02% 119,910,900
2021-09-06 2021-09-02 114.000 1,037,000 -92,000 0.02% 118,218,000
2021-09-03 2021-09-01 116.800 1,129,000 -483,500 0.03% 131,867,200
2021-09-02 2021-08-31 120.400 1,612,500 -69,500 0.04% 194,145,000
2021-09-01 2021-08-30 119.800 1,682,000 -28,000 0.04% 201,503,600
2021-08-31 2021-08-27 116.000 1,710,000 -10,000 0.04% 198,360,000
2021-08-30 2021-08-26 116.900 1,720,000 -48,500 0.04% 201,068,000
2021-08-27 2021-08-25 121.100 1,768,500 -10,000 0.04% 214,165,350
2021-08-26 2021-08-24 121.700 1,778,500 +45,500 0.04% 216,443,450
2021-08-25 2021-08-23 113.000 1,733,000 +53,500 0.04% 195,829,000
2021-08-24 2021-08-20 105.300 1,679,500 +138,500 0.04% 176,851,350
2021-08-23 2021-08-19 113.800 1,541,000 -35,500 0.04% 175,365,800
2021-08-20 2021-08-18 112.600 1,576,500 -10,000 0.04% 177,513,900
2021-08-19 2021-08-17 113.700 1,586,500 +111,000 0.04% 180,385,050
2021-08-18 2021-08-16 121.000 1,475,500 +455,500 0.03% 178,535,500
2021-08-17 2021-08-13 122.400 1,020,000 +19,500 0.02% 124,848,000
2021-08-16 2021-08-12 120.100 1,000,500 +18,000 0.02% 120,160,050
2021-08-13 2021-08-11 123.500 982,500 -54,500 0.02% 121,338,750
2021-08-12 2021-08-10 127.500 1,037,000 +51,000 0.02% 132,217,500
2021-08-11 2021-08-09 125.500 986,000 -21,500 0.02% 123,743,000
2021-08-10 2021-08-06 123.500 1,007,500 -9,000 0.02% 124,426,250
2021-08-09 2021-08-05 129.800 1,016,500 -25,500 0.02% 131,941,700
2021-08-06 2021-08-04 131.300 1,042,000 -20,000 0.02% 136,814,600
2021-08-05 2021-08-03 126.200 1,062,000 +3,500 0.03% 134,024,400
2021-08-04 2021-08-02 121.100 1,058,500 -64,000 0.02% 128,184,350
2021-08-03 2021-07-30 118.500 1,122,500 +87,500 0.03% 133,016,250
2021-08-02 2021-07-29 124.600 1,035,000 -24,500 0.02% 128,961,000
2021-07-30 2021-07-28 119.100 1,059,500 +57,000 0.02% 126,186,450
2021-07-29 2021-07-27 107.900 1,002,500 +51,500 0.02% 108,169,750
2021-07-28 2021-07-26 117.000 951,000 -55,500 0.02% 111,267,000
2021-07-27 2021-07-23 129.700 1,006,500 -64,000 0.02% 130,543,050
2021-07-26 2021-07-22 133.800 1,070,500 +41,000 0.03% 143,232,900
2021-07-23 2021-07-21 131.800 1,029,500 +9,500 0.02% 135,688,100
2021-07-22 2021-07-20 138.000 1,020,000 +321,500 0.02% 140,760,000
2021-07-21 2021-07-19 139.600 698,500 +2,500 0.02% 97,510,600
2021-07-20 2021-07-16 139.900 696,000 -1,000 0.02% 97,370,400
2021-07-19 2021-07-15 137.700 697,000 -40,500 0.02% 95,976,900
2021-07-16 2021-07-14 139.800 737,500 +12,500 0.02% 103,102,500
2021-07-15 2021-07-13 131.300 725,000 -72,500 0.02% 95,192,500
2021-07-14 2021-07-12 135.500 797,500 +44,000 0.02% 108,061,250
2021-07-13 2021-07-09 134.400 753,500 +119,000 0.02% 101,270,400
2021-07-12 2021-07-08 128.000 634,500 -19,000 0.01% 81,216,000
2021-07-09 2021-07-07 134.500 653,500 -40,500 0.02% 87,895,750
2021-07-08 2021-07-06 126.400 694,000 -127,000 0.02% 87,721,600
2021-07-07 2021-07-05 138.000 821,000 -9,500 0.02% 113,298,000
2021-07-06 2021-07-02 139.500 830,500 -15,000 0.02% 115,854,750
2021-07-05 2021-06-30 142.300 845,500 -70,000 0.02% 120,314,650
2021-07-02 2021-06-29 144.100 915,500 +299,000 0.02% 131,923,550
2021-06-30 2021-06-28 145.600 616,500 -17,500 0.01% 89,762,400
2021-06-29 2021-06-25 142.300 634,000 +1,500 0.01% 90,218,200
2021-06-28 2021-06-24 138.800 632,500 +2,000 0.01% 87,791,000
2021-06-25 2021-06-23 139.000 630,500 -2,000 0.01% 87,639,500
2021-06-24 2021-06-22 135.100 632,500 -9,000 0.01% 85,450,750
2021-06-23 2021-06-21 137.400 641,500 -63,500 0.02% 88,142,100
2021-06-22 2021-06-18 132.100 705,000 +20,000 0.02% 93,130,500
2021-06-21 2021-06-17 120.800 685,000 +9,500 0.02% 82,748,000
2021-06-18 2021-06-16 116.900 675,500 +59,000 0.02% 78,965,950
2021-06-17 2021-06-15 121.000 616,500 +17,500 0.01% 74,596,500
2021-06-16 2021-06-11 124.800 599,000 -1,500 0.01% 74,755,200
2021-06-15 2021-06-10 124.000 600,500 -26,500 0.01% 74,462,000
2021-06-11 2021-06-09 122.400 627,000 -30,000 0.01% 76,744,800
2021-06-10 2021-06-08 119.500 657,000 +25,000 0.02% 78,511,500
2021-06-09 2021-06-07 119.600 632,000 +25,000 0.01% 75,587,200
2021-06-08 2021-06-04 121.100 607,000 -46,500 0.01% 73,507,700
2021-06-07 2021-06-03 119.300 653,500 -10,500 0.02% 77,962,550
2021-06-04 2021-06-02 120.900 664,000 +11,500 0.02% 80,277,600
2021-06-03 2021-06-01 124.700 652,500 -14,500 0.02% 81,366,750
2021-06-02 2021-05-31 121.300 667,000 -6,000 0.02% 80,907,100
2021-06-01 2021-05-28 115.100 673,000 +58,000 0.02% 77,462,300
2021-05-31 2021-05-27 121.200 615,000 -62,000 0.01% 74,538,000
2021-05-28 2021-05-26 118.500 677,000 -3,500 0.02% 80,224,500
2021-05-27 2021-05-25 116.300 680,500 -106,500 0.02% 79,142,150
2021-05-25 2021-05-21 110.700 787,000 -44,000 0.02% 87,120,900
2021-05-24 2021-05-20 108.200 831,000 -9,500 0.02% 89,914,200
2021-05-21 2021-05-18 109.900 840,500 -25,000 0.02% 92,370,950
2021-05-20 2021-05-17 107.900 865,500 -20,000 0.02% 93,387,450
2021-05-18 2021-05-14 105.500 885,500 +125,000 0.02% 93,420,250
2021-05-17 2021-05-13 103.500 760,500 -16,000 0.02% 78,711,750
2021-05-14 2021-05-12 106.600 776,500 -1,500 0.02% 82,774,900
2021-05-13 2021-05-11 103.600 778,000 -25,000 0.02% 80,600,800
2021-05-12 2021-05-10 103.200 803,000 +7,500 0.02% 82,869,600
2021-05-11 2021-05-07 101.800 795,500 -7,000 0.02% 80,981,900
2021-05-10 2021-05-06 106.300 802,500 -15,000 0.02% 85,305,750
2021-05-07 2021-05-05 103.300 817,500 +32,500 0.02% 84,447,750
2021-05-06 2021-05-04 107.700 785,000 +28,500 0.02% 84,544,500
2021-05-05 2021-05-03 108.200 756,500 -5,000 0.02% 81,853,300
2021-05-04 2021-04-30 109.500 761,500 -10,000 0.02% 83,384,250
2021-05-03 2021-04-29 111.800 771,500 -54,000 0.02% 86,253,700
2021-04-30 2021-04-28 110.200 825,500 -22,000 0.02% 90,970,100
2021-04-29 2021-04-27 107.900 847,500 +36,000 0.02% 91,445,250
2021-04-28 2021-04-26 114.800 811,500 -51,000 0.02% 93,160,200
2021-04-27 2021-04-23 115.000 862,500 -17,500 0.02% 99,187,500
2021-04-26 2021-04-22 110.200 880,000 +106,000 0.02% 96,976,000
2021-04-23 2021-04-21 107.600 774,000 -46,000 0.02% 83,282,400
2021-04-22 2021-04-20 108.600 820,000 +51,000 0.02% 89,052,000
2021-04-21 2021-04-19 108.300 769,000 +16,500 0.02% 83,282,700
2021-04-20 2021-04-16 105.000 752,500 +15,500 0.02% 79,012,500
2021-04-19 2021-04-15 104.800 737,000 -61,000 0.02% 77,237,600
2021-04-16 2021-04-14 107.000 798,000 -109,500 0.02% 85,386,000
2021-04-15 2021-04-13 102.100 907,500 -15,000 0.02% 92,655,750
2021-04-14 2021-04-12 102.700 922,500 -16,500 0.02% 94,740,750
2021-04-13 2021-04-09 102.000 939,000 -32,000 0.02% 95,778,000
2021-04-12 2021-04-08 107.200 971,000 -31,500 0.02% 104,091,200
2021-04-09 2021-04-07 106.600 1,002,500 +43,000 0.02% 106,866,500
2021-04-08 2021-04-01 105.100 959,500 +15,000 0.02% 100,843,450
2021-04-07 2021-03-31 97.350 944,500 -6,000 0.02% 91,947,075
2021-04-01 2021-03-30 98.250 950,500 +264,500 0.02% 93,386,625
2021-03-31 2021-03-29 96.250 686,000 -88,000 0.02% 66,027,500
2021-03-30 2021-03-26 98.000 774,000 +37,500 0.02% 75,852,000
2021-03-29 2021-03-25 91.900 736,500 +26,000 0.02% 67,684,350
2021-03-26 2021-03-24 87.950 710,500 -117,000 0.02% 62,488,475
2021-03-25 2021-03-23 87.400 827,500 -104,000 0.02% 72,323,500
2021-03-24 2021-03-22 90.350 931,500 +7,500 0.02% 84,161,025
2021-03-23 2021-03-19 90.200 924,000 -7,500 0.02% 83,344,800
2021-03-22 2021-03-18 95.250 931,500 +19,500 0.02% 88,725,375
2021-03-19 2021-03-17 92.800 912,000 +16,000 0.02% 84,633,600
2021-03-18 2021-03-16 91.250 896,000 +47,500 0.02% 81,760,000
2021-03-17 2021-03-15 86.500 848,500 -12,000 0.02% 73,395,250
2021-03-16 2021-03-12 91.200 860,500 -46,500 0.02% 78,477,600
2021-03-15 2021-03-11 94.350 907,000 +4,000 0.02% 85,575,450
2021-03-12 2021-03-10 87.900 903,000 -1,000 0.02% 79,373,700
2021-03-11 2021-03-09 83.150 904,000 +61,000 0.02% 75,167,600
2021-03-10 2021-03-08 80.850 843,000 -44,000 0.02% 68,156,550
2021-03-09 2021-03-05 89.500 887,000 +31,500 0.02% 79,386,500
2021-03-08 2021-03-04 92.000 855,500 -248,500 0.02% 78,706,000
2021-03-05 2021-03-03 102.400 1,104,000 +62,000 0.03% 113,049,600
2021-03-04 2021-03-02 99.800 1,042,000 -12,000 0.02% 103,991,600
2021-03-03 2021-03-01 102.300 1,054,000 +49,500 0.03% 107,824,200
2021-03-02 2021-02-26 96.050 1,004,500 -283,500 0.02% 96,482,225
2021-03-01 2021-02-25 104.300 1,288,000 -62,500 0.03% 134,338,400
2021-02-26 2021-02-24 102.200 1,350,500 -151,500 0.03% 138,021,100
2021-02-25 2021-02-23 107.200 1,502,000 -255,500 0.04% 161,014,400
2021-02-24 2021-02-22 107.900 1,757,500 -66,000 0.04% 189,634,250
2021-02-23 2021-02-19 117.200 1,823,500 +118,500 0.04% 213,714,200
2021-02-22 2021-02-18 116.400 1,705,000 -115,500 0.04% 198,462,000
2021-02-19 2021-02-17 122.700 1,820,500 +5,000 0.04% 223,375,350
2021-02-18 2021-02-16 124.000 1,815,500 +164,000 0.04% 225,122,000
2021-02-17 2021-02-11 124.400 1,651,500 -173,500 0.04% 205,446,600
2021-02-16 2021-02-09 121.800 1,825,000 +25,000 0.04% 222,285,000
2021-02-10 2021-02-08 118.900 1,800,000 +121,500 0.04% 214,020,000
2021-02-09 2021-02-05 120.700 1,678,500 -32,000 0.04% 202,594,950
2021-02-08 2021-02-04 117.000 1,710,500 +331,000 0.04% 200,128,500
2021-02-05 2021-02-03 117.600 1,379,500 +264,000 0.03% 162,229,200
2021-02-04 2021-02-02 120.400 1,115,500 -23,500 0.03% 134,306,200
2021-02-03 2021-02-01 115.900 1,139,000 -10,000 0.03% 132,010,100
2021-02-02 2021-01-29 109.100 1,149,000 +123,000 0.03% 125,355,900
2021-02-01 2021-01-28 107.300 1,026,000 +74,000 0.03% 110,089,800
2021-01-29 2021-01-27 111.800 952,000 -184,500 0.02% 106,433,600
2021-01-28 2021-01-26 115.500 1,136,500 +53,500 0.03% 131,265,750
2021-01-27 2021-01-25 120.900 1,083,000 +42,500 0.03% 130,934,700
2021-01-26 2021-01-22 121.300 1,040,500 +8,500 0.03% 126,212,650
2021-01-25 2021-01-21 114.400 1,032,000 -296,500 0.03% 118,060,800
2021-01-22 2021-01-20 116.600 1,328,500 +140,500 0.03% 154,903,100
2021-01-21 2021-01-19 110.800 1,188,000 -17,500 0.03% 131,630,400
2021-01-20 2021-01-18 104.600 1,205,500 -9,500 0.03% 126,095,300
2021-01-19 2021-01-15 103.000 1,215,000 -23,000 0.03% 125,145,000
2021-01-18 2021-01-14 104.700 1,238,000 +30,000 0.03% 129,618,600
2021-01-15 2021-01-13 98.700 1,208,000 -19,000 0.03% 119,229,600
2021-01-14 2021-01-12 98.500 1,227,000 +12,000 0.03% 120,859,500
2021-01-13 2021-01-11 97.100 1,215,000 +11,500 0.03% 117,976,500
2021-01-12 2021-01-08 95.000 1,203,500 +34,000 0.03% 114,332,500
2021-01-11 2021-01-07 94.950 1,169,500 +41,000 0.03% 111,044,025
2021-01-08 2021-01-06 98.000 1,128,500 +74,000 0.03% 110,593,000
2021-01-07 2021-01-05 101.900 1,054,500 +43,000 0.03% 107,453,550
2021-01-06 2021-01-04 103.200 1,011,500 +8,500 0.02% 104,386,800
2021-01-05 2020-12-31 102.800 1,003,000 +5,500 0.02% 103,108,400
2021-01-04 2020-12-29 94.350 997,500 -49,000 0.02% 94,114,125
2020-12-30 2020-12-28 96.400 1,046,500 +36,500 0.03% 100,882,600
2020-12-29 2020-12-24 91.450 1,010,000 +5,000 0.02% 92,364,500
2020-12-28 2020-12-22 92.200 1,005,000 -8,500 0.02% 92,661,000
2020-12-23 2020-12-21 90.650 1,013,500 -2,000 0.02% 91,873,775
2020-12-22 2020-12-18 87.450 1,015,500 -41,500 0.02% 88,805,475
2020-12-21 2020-12-17 87.350 1,057,000 -28,000 0.03% 92,328,950
2020-12-18 2020-12-16 82.000 1,085,000 -69,000 0.03% 88,970,000
2020-12-17 2020-12-15 81.000 1,154,000 -77,500 0.03% 93,474,000
2020-12-16 2020-12-14 78.200 1,231,500 -500 0.03% 96,303,300
2020-12-15 2020-12-11 81.500 1,232,000 -11,500 0.03% 100,408,000
2020-12-14 2020-12-10 79.250 1,243,500 -16,000 0.03% 98,547,375
2020-12-11 2020-12-09 79.400 1,259,500 +46,000 0.03% 100,004,300
2020-12-10 2020-12-08 81.600 1,213,500 -14,500 0.03% 99,021,600
2020-12-09 2020-12-07 80.950 1,228,000 -9,000 0.03% 99,406,600
2020-12-08 2020-12-04 79.050 1,237,000 -6,000 0.03% 97,784,850
2020-12-07 2020-12-03 78.300 1,243,000 +10,000 0.03% 97,326,900
2020-12-04 2020-12-02 76.450 1,233,000 -4,000 0.03% 94,262,850
2020-12-03 2020-12-01 77.600 1,237,000 -29,500 0.03% 95,991,200
2020-12-02 2020-11-30 76.900 1,266,500 +3,500 0.03% 97,393,850
2020-12-01 2020-11-27 76.100 1,263,000 +21,000 0.03% 96,114,300
2020-11-30 2020-11-26 74.950 1,242,000 +4,500 0.03% 93,087,900
2020-11-27 2020-11-25 75.100 1,237,500 +18,000 0.03% 92,936,250
2020-11-26 2020-11-24 78.050 1,219,500 +21,000 0.03% 95,181,975
2020-11-25 2020-11-23 81.450 1,198,500 -3,000 0.03% 97,617,825
2020-11-24 2020-11-20 83.350 1,201,500 -24,000 0.03% 100,145,025
2020-11-20 2020-11-18 79.250 1,225,500 +55,500 0.03% 97,120,875
2020-11-19 2020-11-17 80.800 1,170,000 +9,000 0.03% 94,536,000
2020-11-18 2020-11-16 84.000 1,161,000 +9,000 0.03% 97,524,000
2020-11-17 2020-11-13 733.800 1,152,000 +37,500 0.03% 845,337,600
2020-11-16 2020-11-12 694.200 1,114,500 +979,167 0.03% 773,685,900
2020-11-13 2020-11-11 670.200 135,333 -1,000 0.03% 90,700,177
2020-11-12 2020-11-10 685.200 136,333 +23,166 0.03% 93,415,372
2020-11-11 2020-11-09 721.200 113,167 -1,666 0.02% 81,616,040
2020-11-10 2020-11-06 705.000 114,833 -1,000 0.03% 80,957,265
2020-11-09 2020-11-05 713.400 115,833 -4,334 0.03% 82,635,262
2020-11-06 2020-11-04 665.400 120,167 +1,334 0.03% 79,959,122
2020-11-05 2020-11-03 647.400 118,833 -14,334 0.03% 76,932,484
2020-11-04 2020-11-02 647.400 133,167 -9,666 0.03% 86,212,316
2020-11-03 2020-10-30 649.800 142,833 +7,833 0.03% 92,812,883
2020-11-02 2020-10-29 661.800 135,000 +9,833 0.03% 89,343,000
2020-10-30 2020-10-28 671.400 125,167 -2,666 0.03% 84,037,124
2020-10-29 2020-10-27 674.400 127,833 +2,333 0.03% 86,210,575
2020-10-28 2020-10-23 655.800 125,500 -833 0.03% 82,302,900
2020-10-27 2020-10-22 669.600 126,333 +2,500 0.03% 84,592,577
2020-10-23 2020-10-21 675.000 123,833 -14,834 0.03% 83,587,275
2020-10-22 2020-10-20 604.800 138,667 +2,500 0.03% 83,865,802
2020-10-21 2020-10-19 600.600 136,167 +1,834 0.03% 81,781,900
2020-10-20 2020-10-16 613.200 134,333 +166 0.03% 82,372,996
2020-10-19 2020-10-15 602.400 134,167 +667 0.03% 80,822,201
2020-10-16 2020-10-14 613.200 133,500 +2,000 0.03% 81,862,200
2020-10-15 2020-10-12 643.200 131,500 -3,333 0.03% 84,580,800
2020-10-14 2020-10-09 607.800 134,833 -1,334 0.03% 81,951,497
2020-10-12 2020-10-08 617.400 136,167 -1,333 0.03% 84,069,506
2020-10-09 2020-10-07 608.400 137,500 -500 0.03% 83,655,000
2020-10-08 2020-10-06 610.800 138,000 -10,833 0.03% 84,290,400
2020-10-07 2020-10-05 582.000 148,833 -167 0.03% 86,620,806
2020-10-06 2020-09-30 565.800 149,000 +3,000 0.03% 84,304,200
2020-10-05 2020-09-29 554.400 146,000 +1,000 0.03% 80,942,400
2020-09-30 2020-09-28 548.100 145,000 +167 0.03% 79,474,500
2020-09-29 2020-09-25 531.900 144,833 -21,000 0.03% 77,036,673
2020-09-28 2020-09-24 545.700 165,833 +10,333 0.04% 90,495,068
2020-09-25 2020-09-23 574.500 155,500 -6,833 0.03% 89,334,750
2020-09-24 2020-09-22 563.700 162,333 +6,833 0.04% 91,507,112
2020-09-23 2020-09-21 566.400 155,500 -500 0.03% 88,075,200
2020-09-21 2020-09-17 555.000 156,000 +1,667 0.03% 86,580,000
2020-09-18 2020-09-16 577.800 154,333 -3,334 0.03% 89,173,607
2020-09-17 2020-09-15 580.200 157,667 -1,833 0.03% 91,478,393
2020-09-16 2020-09-14 561.000 159,500 +5,333 0.04% 89,479,500
2020-09-15 2020-09-11 552.900 154,167 +5,834 0.03% 85,238,934
2020-09-14 2020-09-10 534.000 148,333 -1,834 0.03% 79,209,822
2020-09-11 2020-09-09 535.800 150,167 -333 0.03% 80,459,479
2020-09-10 2020-09-08 539.400 150,500 -19,500 0.03% 81,179,700
2020-09-09 2020-09-07 544.500 170,000 -43,667 0.04% 92,565,000
2020-09-08 2020-09-04 564.600 213,667 +10,167 0.05% 120,636,388
2020-09-07 2020-09-03 577.500 203,500 +8,167 0.04% 117,521,250
2020-09-04 2020-09-02 583.200 195,333 +49,666 0.04% 113,918,206
2020-09-03 2020-09-01 594.900 145,667 +1,334 0.03% 86,657,298
2020-09-02 2020-08-31 604.200 144,333 -19,834 0.03% 87,205,999
2020-09-01 2020-08-28 606.600 164,167 +2,000 0.04% 99,583,702
2020-08-31 2020-08-27 588.000 162,167 +19,667 0.04% 95,354,196
2020-08-28 2020-08-26 565.500 142,500 +4,167 0.03% 80,583,750
2020-08-27 2020-08-25 534.000 138,333 +20,666 0.03% 73,869,822
2020-08-26 2020-08-24 554.700 117,667 -1,666 0.03% 65,269,885
2020-08-25 2020-08-21 534.900 119,333 +4,666 0.03% 63,831,222
2020-08-24 2020-08-20 529.200 114,667 +3,834 0.03% 60,681,776
2020-08-21 2020-08-19 546.000 110,833 +3,333 0.02% 60,514,818
2020-08-20 2020-08-18 527.400 107,500 +3,833 0.02% 56,695,500
2020-08-19 2020-08-17 507.000 103,667 +5,167 0.02% 52,559,169
2020-08-18 2020-08-14 484.200 98,500 -333 0.02% 47,693,700
2020-08-17 2020-08-13 491.700 98,833 -1,124 0.02% 48,596,186
2020-08-14 2020-08-12 467.400 99,957 -19,376 0.02% 46,719,902
2020-08-13 2020-08-11 492.000 119,333 -18,167 0.03% 58,711,836
2020-08-12 2020-08-10 499.200 137,500 -1,500 0.03% 68,640,000
2020-08-11 2020-08-07 510.000 139,000 +333 0.03% 70,890,000
2020-08-10 2020-08-06 524.100 138,667 +1,000 0.03% 72,675,375
2020-08-07 2020-08-05 517.500 137,667 +667 0.03% 71,242,673
2020-08-06 2020-08-04 494.100 137,000 -333 0.03% 67,691,700
2020-08-04 2020-07-31 478.800 137,333 -334 0.03% 65,755,040
2020-08-03 2020-07-30 480.000 137,667 -333 0.03% 66,080,160
2020-07-31 2020-07-29 468.000 138,000 -98,333 0.03% 64,584,000
2020-07-30 2020-07-28 450.000 236,333 +500 0.05% 106,349,850
2020-07-28 2020-07-24 435.600 235,833 +1,000 0.05% 102,728,855
2020-07-24 2020-07-22 454.500 234,833 +1,833 0.05% 106,731,599
2020-07-23 2020-07-21 457.500 233,000 -333 0.05% 106,597,500
2020-07-22 2020-07-20 435.000 233,333 -167 0.05% 101,499,855
2020-07-21 2020-07-17 426.900 233,500 -167 0.05% 99,681,150
2020-07-20 2020-07-16 421.800 233,667 +1,667 0.05% 98,560,741
2020-07-17 2020-07-15 446.100 232,000 +333 0.05% 103,495,200
2020-07-16 2020-07-14 445.500 231,667 +8,000 0.05% 103,207,649
2020-07-15 2020-07-13 469.200 223,667 +667 0.05% 104,944,556
2020-07-14 2020-07-10 436.200 223,000 +667 0.05% 97,272,600
2020-07-13 2020-07-09 429.000 222,333 +11,000 0.05% 95,380,857
2020-07-09 2020-07-07 420.000 211,333 +3,333 0.05% 88,759,860
2020-07-08 2020-07-06 418.500 208,000 +1,833 0.05% 87,048,000
2020-07-07 2020-07-03 422.700 206,167 -500 0.05% 87,146,791
2020-07-03 2020-06-30 425.400 206,667 +148,167 0.05% 87,916,142
2020-07-02 2020-06-29 446.100 58,500 -3,500 0.01% 26,096,850
2020-06-29 2020-06-24 436.500 62,000 -167 0.01% 27,063,000
2020-06-26 2020-06-23 437.400 62,167 -333 0.01% 27,191,846
2020-06-23 2020-06-19 415.800 62,500 +1,000 0.01% 25,987,500
2020-06-22 2020-06-18 408.300 61,500 +333 0.01% 25,110,450
2020-06-19 2020-06-17 404.100 61,167 +167 0.01% 24,717,585
2020-06-18 2020-06-16 392.400 61,000 -333 0.01% 23,936,400
2020-06-17 2020-06-15 381.000 61,333 +1,833 0.01% 23,367,873
2020-06-16 2020-06-12 387.000 59,500 +1,833 0.01% 23,026,500
2020-06-15 2020-06-11 384.600 57,667 -666 0.01% 22,178,728
2020-06-12 2020-06-10 384.000 58,333 +500 0.01% 22,399,872
2020-06-11 2020-06-09 377.100 57,833 +1,833 0.01% 21,808,824
2020-06-10 2020-06-08 375.000 56,000 -667 0.01% 21,000,000
2020-06-09 2020-06-05 393.300 56,667 +167 0.01% 22,287,131
2020-06-05 2020-06-03 396.600 56,500 -1,333 0.01% 22,407,900
2020-06-04 2020-06-02 387.900 57,833 -334 0.01% 22,433,421
2020-06-03 2020-06-01 381.300 58,167 +167 0.01% 22,179,077
2020-06-02 2020-05-29 365.400 58,000 +1,000 0.01% 21,193,200
2020-06-01 2020-05-28 363.000 57,000 +667 0.01% 20,691,000
2020-05-29 2020-05-27 373.500 56,333 -334 0.01% 21,040,376
2020-05-28 2020-05-26 387.000 56,667 +10,334 0.01% 21,930,129
2020-05-27 2020-05-25 379.500 46,333 +166 0.01% 17,583,374
2020-05-26 2020-05-22 376.500 46,167 +2,500 0.01% 17,381,876
2020-05-25 2020-05-21 399.000 43,667 -333 0.01% 17,423,133
2020-05-21 2020-05-19 407.100 44,000 -333 0.01% 17,912,400
2020-05-19 2020-05-15 405.300 44,333 +333 0.01% 17,968,165
2020-05-18 2020-05-14 405.000 44,000 +167 0.01% 17,820,000
2020-05-15 2020-05-13 404.700 43,833 -167 0.01% 17,739,215
2020-05-13 2020-05-11 381.000 44,000 -167 0.01% 16,764,000
2020-05-12 2020-05-08 374.400 44,167 -21,500 0.01% 16,536,125
2020-05-11 2020-05-07 361.500 65,667 +167 0.02% 23,738,621
2020-05-08 2020-05-06 356.400 65,500 -1,333 0.02% 23,344,200
2020-05-06 2020-05-04 350.100 66,833 -4,000 0.02% 23,398,233
2020-05-05 2020-04-29 363.000 70,833 +4,166 0.02% 25,712,379
2020-05-04 2020-04-28 358.800 66,667 +834 0.02% 23,920,120
2020-04-29 2020-04-27 353.100 65,833 +20,000 0.02% 23,245,632
2020-04-28 2020-04-24 346.200 45,833 +666 0.01% 15,867,385
2020-04-23 2020-04-21 355.500 45,167 -166 0.01% 16,056,869
2020-04-16 2020-04-14 343.200 45,333 -167 0.01% 15,558,286
2020-04-15 2020-04-09 344.100 45,500 +167 0.01% 15,656,550
2020-04-14 2020-04-08 341.700 45,333 -167 0.01% 15,490,286
2020-04-08 2020-04-06 342.000 45,500 -333 0.01% 15,561,000
2020-04-07 2020-04-03 338.400 45,833 +500 0.01% 15,509,887
2020-04-06 2020-04-02 330.900 45,333 -1,000 0.01% 15,000,690
2020-04-03 2020-04-01 316.500 46,333 -2,834 0.01% 14,664,395
2020-04-02 2020-03-31 301.500 49,167 +1,667 0.01% 14,823,851
2020-04-01 2020-03-30 291.000 47,500 +833 0.01% 13,822,500
2020-03-31 2020-03-27 300.000 46,667 -1,000 0.01% 14,000,100
2020-03-27 2020-03-25 307.500 47,667 -1,333 0.01% 14,657,603
2020-03-26 2020-03-24 289.650 49,000 -25,833 0.01% 14,192,850
2020-03-24 2020-03-20 292.650 74,833 -1,167 0.02% 21,899,877
2020-03-23 2020-03-19 273.600 76,000 +3,333 0.02% 20,793,600
2020-03-20 2020-03-18 286.200 72,667 +1,000 0.02% 20,797,295
2020-03-19 2020-03-17 293.550 71,667 -2,000 0.02% 21,037,848
2020-03-18 2020-03-16 284.700 73,667 +4,334 0.02% 20,972,995
2020-03-17 2020-03-13 331.800 69,333 -2,667 0.02% 23,004,689
2020-03-16 2020-03-12 332.700 72,000 +3,833 0.02% 23,954,400
2020-03-13 2020-03-11 366.300 68,167 -2,333 0.02% 24,969,572
2020-03-12 2020-03-10 355.800 70,500 -14,667 0.02% 25,083,900
2020-03-11 2020-03-09 351.300 85,167 +1,500 0.02% 29,919,167
2020-03-10 2020-03-06 362.100 83,667 +7,834 0.02% 30,295,821
2020-03-09 2020-03-05 361.800 75,833 +1,333 0.02% 27,436,379
2020-03-06 2020-03-04 358.200 74,500 -12,667 0.02% 26,685,900
2020-03-05 2020-03-03 353.100 87,167 -39,500 0.02% 30,778,668
2020-03-04 2020-03-02 350.400 126,667 +15,334 0.03% 44,384,117
2020-03-03 2020-02-28 342.000 111,333 -32,000 0.03% 38,075,886
2020-03-02 2020-02-27 344.100 143,333 +5,500 0.03% 49,320,885
2020-02-28 2020-02-26 346.500 137,833 +61,500 0.03% 47,759,135
2020-02-27 2020-02-25 358.200 76,333 -667 0.02% 27,342,481
2020-02-26 2020-02-24 344.700 77,000 -2,000 0.02% 26,541,900
2020-02-24 2020-02-20 354.000 79,000 -58,667 0.02% 27,966,000
2020-02-21 2020-02-19 346.500 137,667 -6,666 0.03% 47,701,616
2020-02-20 2020-02-18 356.700 144,333 +833 0.03% 51,483,581
2020-02-19 2020-02-17 350.100 143,500 +6,000 0.03% 50,239,350
2020-02-18 2020-02-14 351.000 137,500 +1,500 0.03% 48,262,500
2020-02-17 2020-02-13 347.700 136,000 +500 0.03% 47,287,200
2020-02-14 2020-02-12 344.100 135,500 -1,000 0.03% 46,625,550
2020-02-13 2020-02-11 333.900 136,500 -333 0.03% 45,577,350
2020-02-12 2020-02-10 331.500 136,833 -667 0.03% 45,360,140
2020-02-11 2020-02-07 324.600 137,500 +2,167 0.03% 44,632,500
2020-02-10 2020-02-06 320.100 135,333 -1,834 0.03% 43,320,093
2020-02-06 2020-02-04 308.100 137,167 +1,000 0.03% 42,261,153
2020-02-05 2020-02-03 298.950 136,167 -166 0.03% 40,707,125
2020-02-03 2020-01-30 296.400 136,333 -36,334 0.03% 40,409,101
2020-01-31 2020-01-29 307.800 172,667 -3,333 0.04% 53,146,903
2020-01-30 2020-01-24 313.500 176,000 +11,333 0.04% 55,176,000
2020-01-29 2020-01-22 313.500 164,667 -13,500 0.04% 51,623,105
2020-01-22 2020-01-20 318.600 178,167 +1,334 0.04% 56,764,006
2020-01-21 2020-01-17 318.000 176,833 +8,000 0.04% 56,232,894
2020-01-20 2020-01-16 316.500 168,833 +14,500 0.04% 53,435,645
2020-01-15 2020-01-13 297.000 154,333 +3,333 0.04% 45,836,901
2020-01-14 2020-01-10 292.800 151,000 +36,667 0.03% 44,212,800
2020-01-13 2020-01-09 309.600 114,333 +20,000 0.03% 35,397,497
2020-01-10 2020-01-08 301.500 94,333 -334 0.02% 28,441,400
2020-01-09 2020-01-07 303.000 94,667 +500 0.02% 28,684,101
2020-01-08 2020-01-06 292.650 94,167 -833 0.02% 27,557,973
2020-01-07 2020-01-03 304.800 95,000 +333 0.02% 28,956,000
2020-01-06 2020-01-02 302.100 94,667 -3,500 0.02% 28,598,901
2019-12-30 2019-12-24 296.400 98,167 -60,000 0.02% 29,096,699
2019-12-23 2019-12-19 299.550 158,167 -1,666 0.04% 47,378,925
2019-12-19 2019-12-17 294.300 159,833 +62,333 0.04% 47,038,852
2019-12-18 2019-12-16 288.000 97,500 +30,000 0.02% 28,080,000
2019-12-17 2019-12-13 284.550 67,500 +167 0.02% 19,207,125
2019-12-12 2019-12-10 274.350 67,333 -1,667 0.02% 18,472,809
2019-12-11 2019-12-09 274.200 69,000 -4,333 0.02% 18,919,800
2019-12-10 2019-12-06 275.400 73,333 -1,000 0.02% 20,195,908
2019-12-09 2019-12-05 265.350 74,333 +333 0.02% 19,724,262
2019-12-06 2019-12-04 261.150 74,000 +1,167 0.02% 19,325,100
2019-12-05 2019-12-03 262.200 72,833 +333 0.02% 19,096,813
2019-12-04 2019-12-02 262.350 72,500 +833 0.02% 19,020,375
2019-12-03 2019-11-29 265.350 71,667 -39,000 0.02% 19,016,838
2019-11-29 2019-11-27 273.000 110,667 -166 0.03% 30,212,091
2019-11-28 2019-11-26 265.200 110,833 -169,834 0.03% 29,392,912
2019-11-27 2019-11-25 263.400 280,667 -3,666 0.07% 73,927,688
2019-11-26 2019-11-22 274.350 284,333 -167 0.07% 78,006,759
2019-11-22 2019-11-20 268.200 284,500 +1,333 0.07% 76,302,900
2019-11-21 2019-11-19 265.500 283,167 -1,666 0.07% 75,180,839
2019-11-19 2019-11-15 257.100 284,833 -500 0.07% 73,230,564
2019-11-18 2019-11-14 257.400 285,333 +500 0.07% 73,444,714
2019-11-15 2019-11-13 256.950 284,833 -167 0.07% 73,187,839
2019-11-14 2019-11-12 255.600 285,000 +3,000 0.07% 72,846,000
2019-11-13 2019-11-11 259.050 282,000 -2,500 0.07% 73,052,100
2019-11-12 2019-11-08 268.350 284,500 +167 0.07% 76,345,575
2019-11-11 2019-11-07 261.600 284,333 -41,500 0.07% 74,381,513
2019-11-08 2019-11-06 254.400 325,833 -500 0.08% 82,891,915
2019-11-07 2019-11-05 258.150 326,333 +2,166 0.08% 84,242,864
2019-11-06 2019-11-04 260.100 324,167 +1,667 0.08% 84,315,837
2019-11-05 2019-11-01 259.350 322,500 +100,333 0.08% 83,640,375
2019-11-04 2019-10-31 277.500 222,167 -53,833 0.05% 61,651,343
2019-11-01 2019-10-30 264.000 276,000 +3,000 0.07% 72,864,000
2019-10-31 2019-10-29 273.450 273,000 -5,000 0.07% 74,651,850
2019-10-30 2019-10-28 259.050 278,000 -1,500 0.07% 72,015,900
2019-10-28 2019-10-24 240.450 279,500 +1,000 0.07% 67,205,775
2019-10-25 2019-10-23 240.150 278,500 +500 0.07% 66,881,775
2019-10-23 2019-10-21 245.700 278,000 +333 0.07% 68,304,600
2019-10-22 2019-10-18 249.000 277,667 -1,666 0.07% 69,139,083
2019-10-21 2019-10-17 245.700 279,333 -667 0.07% 68,632,118
2019-10-18 2019-10-16 246.450 280,000 +167 0.07% 69,006,000
2019-10-17 2019-10-15 244.050 279,833 +333 0.07% 68,293,244
2019-10-16 2019-10-14 245.250 279,500 +167 0.07% 68,547,375
2019-10-15 2019-10-11 247.500 279,333 +1,666 0.07% 69,134,918
2019-10-14 2019-10-10 243.600 277,667 +1,334 0.07% 67,639,681
2019-10-11 2019-10-09 238.050 276,333 -3,000 0.07% 65,781,071
2019-10-10 2019-10-08 241.950 279,333 -3,500 0.07% 67,584,619
2019-10-09 2019-10-04 239.850 282,833 +3,166 0.07% 67,837,495
2019-10-04 2019-10-02 236.400 279,667 +167 0.07% 66,113,279
2019-09-27 2019-09-25 236.250 279,500 -167 0.07% 66,031,875
2019-09-26 2019-09-24 240.000 279,667 -2,333 0.07% 67,120,080
2019-09-24 2019-09-20 239.700 282,000 -2,833 0.07% 67,595,400
2019-09-23 2019-09-19 234.750 284,833 +3,666 0.07% 66,864,547
2019-09-20 2019-09-18 234.300 281,167 +667 0.07% 65,877,428
2019-09-17 2019-09-13 240.000 280,500 -333 0.07% 67,320,000
2019-09-13 2019-09-11 235.350 280,833 -50,167 0.07% 66,094,047
2019-09-12 2019-09-10 243.750 331,000 -667 0.08% 80,681,250
2019-09-11 2019-09-09 247.800 331,667 -1,166 0.08% 82,187,083
2019-09-10 2019-09-06 247.800 332,833 +166 0.08% 82,476,017
2019-09-09 2019-09-05 247.050 332,667 +1,500 0.08% 82,185,382
2019-09-06 2019-09-04 244.500 331,167 -166 0.08% 80,970,332
2019-09-04 2019-09-02 248.850 331,333 +166 0.08% 82,452,217
2019-09-03 2019-08-30 247.800 331,167 -333 0.08% 82,063,183
2019-09-02 2019-08-29 247.800 331,500 -333 0.08% 82,145,700
2019-08-29 2019-08-27 241.200 331,833 -334 0.08% 80,038,120
2019-08-28 2019-08-26 241.950 332,167 +1,667 0.08% 80,367,806
2019-08-27 2019-08-23 254.400 330,500 +11,500 0.08% 84,079,200
2019-08-26 2019-08-22 248.250 319,000 +333 0.08% 79,191,750
2019-08-23 2019-08-21 247.500 318,667 -4,666 0.08% 78,870,083
2019-08-22 2019-08-20 249.000 323,333 -3,667 0.08% 80,509,917
2019-08-21 2019-08-19 247.200 327,000 +103,333 0.08% 80,834,400
2019-08-20 2019-08-16 239.700 223,667 +98,500 0.05% 53,612,980
2019-08-19 2019-08-15 237.000 125,167 +36,667 0.03% 29,664,579
2019-08-16 2019-08-14 242.100 88,500 +31,333 0.02% 21,425,850
2019-08-15 2019-08-13 238.200 57,167 -1,833 0.01% 13,617,179
2019-08-14 2019-08-12 239.700 59,000 +167 0.01% 14,142,300
2019-08-13 2019-08-09 236.400 58,833 +166 0.01% 13,908,121
2019-08-08 2019-08-06 238.650 58,667 -333 0.01% 14,000,880
2019-08-07 2019-08-05 235.950 59,000 +667 0.01% 13,921,050
2019-08-06 2019-08-02 243.450 58,333 +666 0.01% 14,201,169
2019-08-05 2019-08-01 251.100 57,667 -1,000 0.01% 14,480,184
2019-08-02 2019-07-31 253.050 58,667 +334 0.01% 14,845,684
2019-07-30 2019-07-26 246.000 58,333 -167 0.01% 14,349,918
2019-07-29 2019-07-25 248.100 58,500 +167 0.01% 14,513,850
2019-07-26 2019-07-24 246.450 58,333 +166 0.01% 14,376,168
2019-07-24 2019-07-22 245.400 58,167 +334 0.01% 14,274,182
2019-07-23 2019-07-19 246.150 57,833 -2,000 0.01% 14,235,593
2019-07-22 2019-07-18 236.700 59,833 -4,334 0.01% 14,162,471
2019-07-19 2019-07-17 229.050 64,167 -1,333 0.02% 14,697,451
2019-07-18 2019-07-16 226.050 65,500 -167 0.02% 14,806,275
2019-07-17 2019-07-15 218.700 65,667 -333 0.02% 14,361,373
2019-07-16 2019-07-12 215.100 66,000 +167 0.02% 14,196,600
2019-07-15 2019-07-11 220.200 65,833 +1,666 0.02% 14,496,427
2019-07-12 2019-07-10 220.800 64,167 -1,666 0.02% 14,168,074
2019-07-10 2019-07-08 220.350 65,833 +333 0.02% 14,506,302
2019-07-08 2019-07-04 224.550 65,500 +2,333 0.02% 14,708,025
2019-07-05 2019-07-03 223.200 63,167 -333 0.02% 14,098,874
2019-07-04 2019-07-02 224.250 63,500 -3,000 0.02% 14,239,875
2019-07-03 2019-06-28 210.450 66,500 -167 0.02% 13,994,925
2019-07-02 2019-06-27 208.200 66,667 +167 0.02% 13,880,069
2019-06-27 2019-06-25 199.500 66,500 +2,333 0.02% 13,266,750
2019-06-26 2019-06-24 207.900 64,167 -500 0.02% 13,340,319
2019-06-25 2019-06-21 207.150 64,667 +667 0.02% 13,395,769
2019-06-24 2019-06-20 220.050 64,000 -167 0.02% 14,083,200
2019-06-21 2019-06-19 212.400 64,167 +167 0.02% 13,629,071
2019-06-20 2019-06-18 218.850 64,000 -1,833 0.02% 14,006,400
2019-06-19 2019-06-17 220.500 65,833 -2,500 0.02% 14,516,177
2019-06-18 2019-06-14 219.600 68,333 +1,333 0.02% 15,005,927
2019-06-12 2019-06-10 222.900 67,000 -167 0.02% 14,934,300
2019-06-10 2019-06-05 215.100 67,167 -333 0.02% 14,447,622
2019-06-06 2019-06-04 213.750 67,500 +2,500 0.02% 14,428,125
2019-06-04 2019-05-31 222.300 65,000 +667 0.02% 14,449,500
2019-06-03 2019-05-30 226.650 64,333 -10,000 0.02% 14,581,074
2019-05-30 2019-05-28 235.050 74,333 -3,334 0.02% 17,471,972
2019-05-29 2019-05-27 227.700 77,667 -6,000 0.02% 17,684,776
2019-05-28 2019-05-24 218.700 83,667 -3,166 0.02% 18,297,973
2019-05-27 2019-05-23 211.500 86,833 -3,000 0.02% 18,365,180
2019-05-24 2019-05-22 210.600 89,833 +166 0.02% 18,918,830
2019-05-23 2019-05-21 211.200 89,667 +1,167 0.02% 18,937,670
2019-05-22 2019-05-20 211.050 88,500 +5,500 0.02% 18,677,925
2019-05-20 2019-05-16 231.150 83,000 -833 0.02% 19,185,450
2019-05-17 2019-05-15 229.500 83,833 +333 0.02% 19,239,674
2019-05-16 2019-05-14 224.100 83,500 +833 0.02% 18,712,350
2019-05-15 2019-05-10 237.150 82,667 -9,166 0.02% 19,604,479
2019-05-14 2019-05-09 225.450 91,833 +10,833 0.02% 20,703,750
2019-05-10 2019-05-08 240.300 81,000 +2,500 0.02% 19,464,300
2019-05-09 2019-05-07 244.500 78,500 -1,667 0.02% 19,193,250
2019-05-08 2019-05-06 237.900 80,167 -2,000 0.02% 19,071,729
2019-05-07 2019-05-03 249.750 82,167 -1,500 0.02% 20,521,208
2019-05-06 2019-05-02 244.500 83,667 -166 0.02% 20,456,582
2019-05-02 2019-04-29 237.900 83,833 +666 0.02% 19,943,871
2019-04-29 2019-04-25 235.350 83,167 +1,667 0.02% 19,573,353
2019-04-26 2019-04-24 238.800 81,500 +667 0.02% 19,462,200
2019-04-25 2019-04-23 240.000 80,833 -167 0.02% 19,399,920
2019-04-24 2019-04-18 240.750 81,000 +4,833 0.02% 19,500,750
2019-04-18 2019-04-16 251.550 76,167 -500 0.02% 19,159,809
2019-04-17 2019-04-15 245.400 76,667 -166 0.02% 18,814,082
2019-04-16 2019-04-12 244.800 76,833 +1,333 0.02% 18,808,718
2019-04-15 2019-04-11 243.000 75,500 +5,000 0.02% 18,346,500
2019-04-12 2019-04-10 249.600 70,500 -667 0.02% 17,596,800
2019-04-11 2019-04-09 248.100 71,167 -5,000 0.02% 17,656,533
2019-04-10 2019-04-08 241.200 76,167 -666 0.02% 18,371,480
2019-04-09 2019-04-04 238.500 76,833 -334 0.02% 18,324,671
2019-04-08 2019-04-03 237.600 77,167 -1,666 0.02% 18,334,879
2019-04-04 2019-04-02 231.450 78,833 -1,167 0.02% 18,245,898
2019-04-03 2019-04-01 231.450 80,000 -833 0.02% 18,516,000
2019-04-01 2019-03-28 227.100 80,833 +166 0.02% 18,357,174
2019-03-29 2019-03-27 231.300 80,667 -3,500 0.02% 18,658,277
2019-03-28 2019-03-26 220.200 84,167 -3,500 0.02% 18,533,573
2019-03-27 2019-03-25 221.850 87,667 -833 0.02% 19,448,924
2019-03-26 2019-03-22 234.000 88,500 +1,667 0.02% 20,709,000
2019-03-22 2019-03-20 242.550 86,833 -34,000 0.02% 21,061,344
2019-03-21 2019-03-19 250.050 120,833 -10,834 0.03% 30,214,292
2019-03-20 2019-03-18 243.000 131,667 +2,000 0.03% 31,995,081
2019-03-19 2019-03-15 237.900 129,667 -500 0.03% 30,847,779
2019-03-18 2019-03-14 235.650 130,167 -666 0.03% 30,673,854
2019-03-15 2019-03-13 239.400 130,833 -167 0.03% 31,321,420
2019-03-14 2019-03-12 237.600 131,000 +333 0.03% 31,125,600
2019-03-13 2019-03-11 240.450 130,667 +30,000 0.03% 31,418,880
2019-03-12 2019-03-08 230.250 100,667 -166 0.02% 23,178,577
2019-03-11 2019-03-07 238.950 100,833 -334 0.02% 24,094,045
2019-03-08 2019-03-06 240.000 101,167 -2,000 0.02% 24,280,080
2019-03-06 2019-03-04 241.350 103,167 -666 0.03% 24,899,355
2019-03-05 2019-03-01 233.400 103,833 -3,667 0.03% 24,234,622
2019-03-04 2019-02-28 223.500 107,500 +1,833 0.03% 24,026,250
2019-03-01 2019-02-27 225.000 105,667 +2,334 0.03% 23,775,075
2019-02-28 2019-02-26 227.550 103,333 +2,500 0.03% 23,513,424
2019-02-27 2019-02-25 228.300 100,833 +5,000 0.02% 23,020,174
2019-02-26 2019-02-22 232.650 95,833 -2,834 0.02% 22,295,547
2019-02-25 2019-02-21 217.950 98,667 -10,833 0.02% 21,504,473
2019-02-22 2019-02-20 207.000 109,500 +16,500 0.03% 22,666,500
2019-02-21 2019-02-19 200.850 93,000 +167 0.02% 18,679,050
2019-02-20 2019-02-18 207.600 92,833 -500 0.02% 19,272,131
2019-02-19 2019-02-15 206.550 93,333 +333 0.02% 19,277,931
2019-02-18 2019-02-14 212.100 93,000 -333 0.02% 19,725,300
2019-02-14 2019-02-12 210.000 93,333 -667 0.02% 19,599,930
2019-02-13 2019-02-11 207.000 94,000 -167 0.02% 19,458,000
2019-02-11 2019-02-04 202.650 94,167 +26,667 0.02% 19,082,943
2019-01-31 2019-01-29 195.150 67,500 -667 0.02% 13,172,625
2019-01-28 2019-01-24 189.150 68,167 -500 0.02% 12,893,788
2019-01-25 2019-01-23 182.100 68,667 -10,666 0.02% 12,504,261
2019-01-24 2019-01-22 181.500 79,333 -1,667 0.02% 14,398,940
2019-01-23 2019-01-21 187.500 81,000 -833 0.02% 15,187,500
2019-01-22 2019-01-18 184.350 81,833 -334 0.02% 15,085,914
2019-01-21 2019-01-17 180.000 82,167 +667 0.02% 14,790,060
2019-01-18 2019-01-16 175.650 81,500 -167 0.02% 14,315,475
2019-01-15 2019-01-11 173.400 81,667 -16,666 0.02% 14,161,058
2019-01-14 2019-01-10 174.600 98,333 -10,167 0.02% 17,168,942
2019-01-11 2019-01-09 163.500 108,500 -1,500 0.03% 17,739,750
2019-01-10 2019-01-08 156.900 110,000 -5,667 0.03% 17,259,000
2019-01-09 2019-01-07 152.850 115,667 -6,000 0.03% 17,679,701
2019-01-08 2019-01-04 148.350 121,667 +834 0.03% 18,049,299
2019-01-07 2019-01-03 137.250 120,833 +5,666 0.03% 16,584,329
2019-01-04 2019-01-02 146.100 115,167 +667 0.03% 16,825,899
2019-01-03 2018-12-31 150.450 114,500 -2,833 0.03% 17,226,525
2019-01-02 2018-12-27 149.100 117,333 +333 0.03% 17,494,350
2018-12-28 2018-12-24 148.200 117,000 +1,333 0.03% 17,339,400
2018-12-27 2018-12-20 151.350 115,667 +500 0.03% 17,506,200
2018-12-21 2018-12-19 159.000 115,167 +334 0.03% 18,311,553
2018-12-18 2018-12-14 170.850 114,833 +1,666 0.03% 19,619,218
2018-12-17 2018-12-13 170.700 113,167 +1,334 0.03% 19,317,607
2018-12-14 2018-12-12 163.800 111,833 -1,000 0.03% 18,318,245
2018-12-13 2018-12-11 157.050 112,833 -9,334 0.03% 17,720,423
2018-12-12 2018-12-10 149.700 122,167 +27,334 0.03% 18,288,400
2018-12-11 2018-12-07 177.000 94,833 +8,333 0.02% 16,785,441
2018-12-10 2018-12-06 187.050 86,500 -11,500 0.02% 16,179,825
2018-12-07 2018-12-05 199.200 98,000 -333 0.02% 19,521,600
2018-12-06 2018-12-04 202.800 98,333 +5,333 0.02% 19,941,932
2018-12-05 2018-12-03 202.650 93,000 -667 0.02% 18,846,450
2018-12-04 2018-11-30 196.800 93,667 -166 0.02% 18,433,666
2018-12-03 2018-11-29 192.450 93,833 -334 0.02% 18,058,161
2018-11-30 2018-11-28 186.450 94,167 -333 0.02% 17,557,437
2018-11-29 2018-11-27 179.850 94,500 +333 0.02% 16,995,825
2018-11-28 2018-11-26 179.400 94,167 -8,500 0.02% 16,893,560
2018-11-27 2018-11-23 185.400 102,667 +1,000 0.03% 19,034,462
2018-11-26 2018-11-22 195.450 101,667 -5,500 0.02% 19,870,815
2018-11-21 2018-11-19 203.100 107,167 -333 0.03% 21,765,618
2018-11-20 2018-11-16 197.400 107,500 -49,000 0.03% 21,220,500
2018-11-19 2018-11-15 196.200 156,500 +30,500 0.04% 30,705,300
2018-11-16 2018-11-14 189.750 126,000 +33,833 0.03% 23,908,500
2018-11-15 2018-11-13 189.150 92,167 +1,667 0.02% 17,433,388
2018-11-14 2018-11-12 186.000 90,500 +5,333 0.02% 16,833,000
2018-11-13 2018-11-09 190.650 85,167 -17,500 0.02% 16,237,089
2018-11-12 2018-11-08 195.900 102,667 -9,666 0.03% 20,112,465
2018-11-09 2018-11-07 195.000 112,333 -2,834 0.03% 21,904,935
2018-11-08 2018-11-06 188.400 115,167 +15,834 0.03% 21,697,463
2018-11-07 2018-11-05 186.150 99,333 -334 0.02% 18,490,838
2018-11-06 2018-11-02 192.300 99,667 -8,333 0.02% 19,165,964
2018-11-05 2018-11-01 172.200 108,000 -333 0.03% 18,597,600
2018-11-02 2018-10-31 167.550 108,333 +6,666 0.03% 18,151,194
2018-11-01 2018-10-30 163.350 101,667 -1,000 0.02% 16,607,304
2018-10-31 2018-10-29 159.000 102,667 -166 0.03% 16,324,053
2018-10-30 2018-10-26 167.700 102,833 +3,500 0.03% 17,245,094
2018-10-29 2018-10-25 180.600 99,333 +13,333 0.02% 17,939,540
2018-10-26 2018-10-24 188.100 86,000 -167 0.02% 16,176,600
2018-10-25 2018-10-23 189.000 86,167 +6,500 0.02% 16,285,563
2018-10-24 2018-10-22 202.200 79,667 +4,334 0.02% 16,108,667
2018-10-23 2018-10-19 191.100 75,333 -16,500 0.02% 14,396,136
2018-10-22 2018-10-18 189.000 91,833 -16,500 0.02% 17,356,437
2018-10-19 2018-10-16 191.850 108,333 +666 0.03% 20,783,686
2018-10-18 2018-10-15 195.000 107,667 -1,666 0.03% 20,995,065
2018-10-16 2018-10-12 195.000 109,333 +1,000 0.03% 21,319,935
2018-10-12 2018-10-10 203.850 108,333 +17,500 0.03% 22,083,682
2018-10-11 2018-10-09 208.500 90,833 +166 0.02% 18,938,681
2018-10-10 2018-10-08 205.800 90,667 -4,833 0.02% 18,659,269
2018-10-09 2018-10-05 218.400 95,500 +51,333 0.02% 20,857,200
2018-10-05 2018-10-03 229.350 44,167 -26,500 0.01% 10,129,701
2018-10-03 2018-09-28 237.450 70,667 -43,333 0.02% 16,779,879
2018-09-26 2018-09-21 234.900 114,000 -5,000 0.03% 26,778,600
2018-09-21 2018-09-19 226.350 119,000 -4,667 0.03% 26,935,650
2018-09-20 2018-09-18 214.500 123,667 +1,334 0.03% 26,526,572
2018-09-19 2018-09-17 213.450 122,333 -1,334 0.03% 26,111,979
2018-09-18 2018-09-14 213.000 123,667 -1,333 0.03% 26,341,071
2018-09-17 2018-09-13 209.700 125,000 -167 0.03% 26,212,500
2018-09-14 2018-09-12 199.650 125,167 +10,000 0.03% 24,989,592
2018-09-13 2018-09-11 210.150 115,167 +667 0.03% 24,202,345
2018-09-12 2018-09-10 218.850 114,500 -1,167 0.03% 25,058,325
2018-09-11 2018-09-07 223.500 115,667 +33,334 0.03% 25,851,575
2018-09-10 2018-09-06 222.150 82,333 +666 0.02% 18,290,276
2018-09-07 2018-09-05 231.300 81,667 +667 0.02% 18,889,577
2018-09-05 2018-09-03 234.000 81,000 -333 0.02% 18,954,000
2018-09-04 2018-08-31 232.500 81,333 -33,334 0.02% 18,909,923
2018-09-03 2018-08-30 235.950 114,667 +667 0.03% 27,055,679
2018-08-30 2018-08-28 241.050 114,000 -4,167 0.03% 27,479,700
2018-08-29 2018-08-27 243.600 118,167 -1,500 0.03% 28,785,481
2018-08-28 2018-08-24 228.900 119,667 -333 0.03% 27,391,776
2018-08-27 2018-08-23 229.350 120,000 -4,500 0.03% 27,522,000
2018-08-24 2018-08-22 217.500 124,500 -1,167 0.03% 27,078,750
2018-08-23 2018-08-21 211.500 125,667 +1,000 0.03% 26,578,571
2018-08-22 2018-08-20 193.950 124,667 +1,167 0.03% 24,179,165
2018-08-21 2018-08-17 187.500 123,500 +8,833 0.03% 23,156,250
2018-08-20 2018-08-16 205.350 114,667 +26,834 0.03% 23,546,868
2018-08-17 2018-08-15 222.300 87,833 +833 0.02% 19,525,276
2018-08-16 2018-08-14 237.450 87,000 +4,167 0.02% 20,658,150
2018-08-15 2018-08-13 237.000 82,833 -1,334 0.02% 19,631,421
2018-08-14 2018-08-10 230.100 84,167 -4,500 0.02% 19,366,827
2018-08-13 2018-08-09 227.250 88,667 +500 0.02% 20,149,576
2018-08-10 2018-08-08 226.200 88,167 -500 0.02% 19,943,375
2018-08-09 2018-08-07 225.000 88,667 -3,333 0.02% 19,950,075
2018-08-08 2018-08-06 219.150 92,000 +3,167 0.02% 20,161,800
2018-08-07 2018-08-03 221.100 88,833 -5,000 0.02% 19,640,976
2018-08-06 2018-08-02 230.100 93,833 -2,000 0.02% 21,590,973
2018-08-02 2018-07-31 239.400 95,833 -500 0.02% 22,942,420
2018-08-01 2018-07-30 253.650 96,333 -1,667 0.02% 24,434,865
2018-07-31 2018-07-27 256.350 98,000 -833 0.02% 25,122,300
2018-07-30 2018-07-26 243.750 98,833 +1,166 0.02% 24,090,544
2018-07-26 2018-07-24 233.850 97,667 +667 0.02% 22,839,428
2018-07-23 2018-07-19 233.250 97,000 +500 0.02% 22,625,250
2018-07-20 2018-07-18 237.300 96,500 +667 0.02% 22,899,450
2018-07-19 2018-07-17 235.350 95,833 -1,834 0.02% 22,554,297
2018-07-18 2018-07-16 247.050 97,667 +167 0.02% 24,128,632
2018-07-17 2018-07-13 247.350 97,500 +1,667 0.02% 24,116,625
2018-07-16 2018-07-12 239.700 95,833 +2,000 0.02% 22,971,170
2018-07-13 2018-07-11 229.350 93,833 -51,667 0.02% 21,520,599
2018-07-12 2018-07-10 228.150 145,500 +3,333 0.04% 33,195,825
2018-07-11 2018-07-09 242.250 142,167 +65,000 0.03% 34,439,956
2018-07-10 2018-07-06 232.950 77,167 +1,000 0.02% 17,976,053
2018-07-09 2018-07-05 223.500 76,167 -64,833 0.02% 17,023,325
2018-07-06 2018-07-04 236.100 141,000 +52,000 0.03% 33,290,100
2018-07-05 2018-07-03 249.000 89,000 +4,333 0.02% 22,161,000
2018-06-29 2018-06-27 257.700 84,667 -14,500 0.02% 21,818,686
2018-06-28 2018-06-26 259.950 99,167 -833 0.02% 25,778,462
2018-06-27 2018-06-25 260.400 100,000 +167 0.02% 26,040,000
2018-06-26 2018-06-22 269.250 99,833 -5,334 0.02% 26,880,035
2018-06-25 2018-06-21 260.100 105,167 -44,166 0.03% 27,353,937
2018-06-22 2018-06-20 253.500 149,333 +4,500 0.04% 37,855,916
2018-06-21 2018-06-19 253.650 144,833 -4,334 0.04% 36,736,890
2018-06-20 2018-06-15 263.700 149,167 -833 0.04% 39,335,338
2018-06-19 2018-06-14 259.200 150,000 +667 0.04% 38,880,000
2018-06-15 2018-06-13 265.500 149,333 +36,000 0.04% 39,647,912
2018-06-14 2018-06-12 279.750 113,333 -500 0.03% 31,704,907
2018-06-13 2018-06-11 275.850 113,833 -3,000 0.03% 31,400,833
2018-06-12 2018-06-08 287.100 116,833 +666 0.03% 33,542,754
2018-06-11 2018-06-07 285.300 116,167 -6,500 0.03% 33,142,445
2018-06-08 2018-06-06 285.600 122,667 -500 0.03% 35,033,695
2018-06-07 2018-06-05 285.750 123,167 +1,667 0.03% 35,194,970
2018-06-06 2018-06-04 286.650 121,500 +500 0.03% 34,827,975
2018-06-05 2018-06-01 271.950 121,000 -9,000 0.03% 32,905,950
2018-06-04 2018-05-31 263.850 130,000 -1,167 0.03% 34,300,500
2018-06-01 2018-05-30 261.000 131,167 -4,833 0.03% 34,234,587
2018-05-31 2018-05-29 251.850 136,000 -46,500 0.03% 34,251,600
2018-05-30 2018-05-28 254.850 182,500 -5,333 0.04% 46,510,125
2018-05-29 2018-05-25 248.250 187,833 -9,334 0.05% 46,629,542
2018-05-28 2018-05-24 240.300 197,167 +167 0.05% 47,379,230
2018-05-25 2018-05-23 237.750 197,000 +500 0.05% 46,836,750
2018-05-24 2018-05-21 233.550 196,500 +833 0.05% 45,892,575
2018-05-23 2018-05-18 240.000 195,667 -69,500 0.05% 46,960,080
2018-05-21 2018-05-17 247.200 265,167 -4,000 0.07% 65,549,282
2018-05-18 2018-05-16 249.900 269,167 -11,666 0.07% 67,264,833
2018-05-17 2018-05-15 244.950 280,833 -10,834 0.07% 68,790,043
2018-05-16 2018-05-14 237.600 291,667 +1,500 0.07% 69,300,079
2018-05-15 2018-05-11 230.700 290,167 +167 0.07% 66,941,527
2018-05-14 2018-05-10 227.400 290,000 +4,500 0.07% 65,946,000
2018-05-11 2018-05-09 228.450 285,500 +667 0.07% 65,222,475
2018-05-10 2018-05-08 225.750 284,833 -3,334 0.07% 64,301,050
2018-05-09 2018-05-07 211.500 288,167 +667 0.07% 60,947,321
2018-05-08 2018-05-04 210.000 287,500 -167 0.07% 60,375,000
2018-05-07 2018-05-03 211.200 287,667 +4,500 0.07% 60,755,270
2018-05-04 2018-05-02 214.650 283,167 +1,834 0.07% 60,781,797
2018-05-03 2018-04-30 215.250 281,333 +5,833 0.07% 60,556,928
2018-05-02 2018-04-27 217.200 275,500 -500 0.07% 59,838,600
2018-04-30 2018-04-26 218.400 276,000 +3,333 0.07% 60,278,400
2018-04-27 2018-04-25 226.350 272,667 +5,500 0.07% 61,718,175
2018-04-26 2018-04-24 217.200 267,167 +667 0.07% 58,028,672
2018-04-25 2018-04-23 215.100 266,500 -3,333 0.07% 57,324,150
2018-04-24 2018-04-20 229.500 269,833 +68,333 0.07% 61,926,674
2018-04-23 2018-04-19 228.600 201,500 -6,833 0.05% 46,062,900
2018-04-20 2018-04-18 219.900 208,333 +2,500 0.05% 45,812,427
2018-04-19 2018-04-17 222.000 205,833 +10,666 0.05% 45,694,926
2018-04-18 2018-04-16 235.800 195,167 +14,067 0.05% 46,020,379
2018-04-17 2018-04-13 237.300 181,100 -4,500 0.04% 42,975,030
2018-04-16 2018-04-12 246.300 185,600 +8,667 0.05% 45,713,280
2018-04-13 2018-04-11 255.300 176,933 +6,000 0.04% 45,170,995
2018-04-12 2018-04-10 249.000 170,933 +5,333 0.04% 42,562,317
2018-04-11 2018-04-09 249.900 165,600 -6,400 0.04% 41,383,440
2018-04-10 2018-04-06 243.300 172,000 -3,167 0.04% 41,847,600
2018-04-09 2018-04-04 249.300 175,167 -14,833 0.04% 43,669,133
2018-04-06 2018-04-03 234.600 190,000 -2,000 0.05% 44,574,000
2018-04-04 2018-03-29 226.350 192,000 -500 0.05% 43,459,200
2018-04-03 2018-03-28 225.000 192,500 +30,833 0.05% 43,312,500
2018-03-29 2018-03-27 241.800 161,667 -3,166 0.04% 39,091,081
2018-03-28 2018-03-26 222.000 164,833 -11,500 0.04% 36,592,926
2018-03-27 2018-03-23 212.700 176,333 +3,000 0.05% 37,506,029
2018-03-26 2018-03-22 218.700 173,333 -2,334 0.04% 37,907,927
2018-03-23 2018-03-21 225.150 175,667 +2,334 0.05% 39,551,425
2018-03-22 2018-03-20 227.100 173,333 +31,000 0.04% 39,363,924
2018-03-21 2018-03-19 213.600 142,333 +15,333 0.04% 30,402,329
2018-03-20 2018-03-16 210.000 127,000 +10,333 0.03% 26,670,000
2018-03-19 2018-03-15 213.000 116,667 +4,000 0.03% 24,850,071
2018-03-16 2018-03-14 199.950 112,667 -500 0.03% 22,527,767
2018-03-15 2018-03-13 192.450 113,167 -666 0.03% 21,778,989
2018-03-14 2018-03-12 197.250 113,833 +500 0.03% 22,453,559
2018-03-13 2018-03-09 192.150 113,333 +166 0.03% 21,776,936
2018-03-12 2018-03-08 195.150 113,167 -10,500 0.03% 22,084,540
2018-03-09 2018-03-07 185.700 123,667 +3,000 0.03% 22,964,962
2018-03-08 2018-03-06 176.250 120,667 -1,166 0.03% 21,267,559
2018-03-07 2018-03-05 175.500 121,833 -167 0.03% 21,381,692
2018-03-06 2018-03-02 162.900 122,000 +667 0.03% 19,873,800
2018-03-05 2018-03-01 160.800 121,333 -334 0.03% 19,510,346
2018-03-02 2018-02-28 163.500 121,667 +3,334 0.03% 19,892,555
2018-03-01 2018-02-27 157.800 118,333 +1,333 0.03% 18,672,947
2018-02-27 2018-02-23 154.950 117,000 +1,333 0.03% 18,129,150
2018-02-26 2018-02-22 150.300 115,667 +334 0.03% 17,384,750
2018-02-23 2018-02-21 152.700 115,333 -667 0.03% 17,611,349
2018-02-21 2018-02-15 151.200 116,000 -1,500 0.03% 17,539,200
2018-02-20 2018-02-13 150.000 117,500 -333 0.03% 17,625,000
2018-02-13 2018-02-09 146.850 117,833 -71,834 0.03% 17,303,776
2018-02-12 2018-02-08 143.550 189,667 +9,834 0.05% 27,226,698
2018-02-09 2018-02-07 143.550 179,833 -7,334 0.05% 25,815,027
2018-02-08 2018-02-06 144.600 187,167 -30,833 0.05% 27,064,348
2018-02-07 2018-02-05 154.050 218,000 -21,667 0.06% 33,582,900
2018-02-06 2018-02-02 163.050 239,667 -1,666 0.06% 39,077,704
2018-02-05 2018-02-01 159.750 241,333 +2,666 0.06% 38,552,947
2018-02-02 2018-01-31 161.550 238,667 -10,000 0.06% 38,556,654
2018-02-01 2018-01-30 159.750 248,667 -333 0.06% 39,724,553
2018-01-31 2018-01-29 170.400 249,000 +4,833 0.06% 42,429,600
2018-01-30 2018-01-26 161.700 244,167 +2,334 0.06% 39,481,804
2018-01-29 2018-01-25 155.250 241,833 -24,667 0.06% 37,544,573
2018-01-26 2018-01-24 158.100 266,500 -2,167 0.07% 42,133,650
2018-01-25 2018-01-23 158.250 268,667 +3,000 0.07% 42,516,553
2018-01-24 2018-01-22 158.250 265,667 -3,666 0.07% 42,041,803
2018-01-23 2018-01-19 153.150 269,333 +333 0.07% 41,248,349
2018-01-22 2018-01-18 152.250 269,000 -11,333 0.07% 40,955,250
2018-01-19 2018-01-17 156.600 280,333 +16,833 0.07% 43,900,148
2018-01-18 2018-01-16 163.350 263,500 -6,000 0.07% 43,042,725
2018-01-17 2018-01-15 165.000 269,500 +22,167 0.07% 44,467,500
2018-01-16 2018-01-12 160.050 247,333 -667 0.06% 39,585,647
2018-01-15 2018-01-11 154.200 248,000 +3,333 0.06% 38,241,600
2018-01-12 2018-01-10 159.450 244,667 -2,500 0.06% 39,012,153
2018-01-11 2018-01-09 151.950 247,167 +8,834 0.06% 37,557,026
2018-01-10 2018-01-08 147.750 238,333 +2,166 0.06% 35,213,701
2018-01-09 2018-01-05 151.200 236,167 +6,834 0.06% 35,708,450
2018-01-08 2018-01-04 144.000 229,333 -1,000 0.06% 33,023,952
2018-01-05 2018-01-03 133.350 230,333 +3,166 0.06% 30,714,906
2018-01-04 2018-01-02 132.300 227,167 -1,500 0.06% 30,054,194
2018-01-03 2017-12-29 131.100 228,667 -17,000 0.06% 29,978,244
2018-01-02 2017-12-28 130.500 245,667 -666 0.06% 32,059,544
2017-12-29 2017-12-27 130.050 246,333 -334 0.06% 32,035,607
2017-12-28 2017-12-22 129.750 246,667 +1,667 0.06% 32,005,043
2017-12-27 2017-12-21 129.150 245,000 -2,167 0.06% 31,641,750
2017-12-22 2017-12-20 125.700 247,167 +7,334 0.06% 31,068,892
2017-12-21 2017-12-19 126.750 239,833 +5,166 0.06% 30,398,833
2017-12-20 2017-12-18 123.000 234,667 +834 0.06% 28,864,041
2017-12-18 2017-12-14 128.250 233,833 +4,666 0.06% 29,989,082
2017-12-14 2017-12-12 134.250 229,167 +3,000 0.06% 30,765,670
2017-12-13 2017-12-11 132.750 226,167 -16,666 0.06% 30,023,669
2017-12-12 2017-12-08 129.000 242,833 +1,000 0.06% 31,325,457
2017-12-11 2017-12-07 123.300 241,833 +5,166 0.06% 29,818,009
2017-12-08 2017-12-06 128.100 236,667 +16,334 0.06% 30,317,043
2017-12-07 2017-12-05 137.400 220,333 +833 0.06% 30,273,754
2017-12-06 2017-12-04 138.900 219,500 +1,333 0.06% 30,488,550
2017-12-05 2017-12-01 141.000 218,167 -23,000 0.06% 30,761,547
2017-12-04 2017-11-30 139.350 241,167 +2,834 0.06% 33,606,621
2017-12-01 2017-11-29 143.850 238,333 -5,000 0.06% 34,284,202
2017-11-30 2017-11-28 137.850 243,333 -4,000 0.06% 33,543,454
2017-11-29 2017-11-27 132.150 247,333 -12,500 0.06% 32,685,056
2017-11-28 2017-11-24 131.850 259,833 +13,833 0.07% 34,258,981
2017-11-27 2017-11-23 132.150 246,000 +1,833 0.06% 32,508,900
2017-11-24 2017-11-22 136.200 244,167 +4,000 0.06% 33,255,545
2017-11-23 2017-11-21 135.750 240,167 +500 0.06% 32,602,670
2017-11-21 2017-11-17 131.700 239,667 -5,000 0.06% 31,564,144
2017-11-20 2017-11-16 129.900 244,667 +667 0.06% 31,782,243
2017-11-17 2017-11-15 131.100 244,000 -29,500 0.06% 31,988,400
2017-11-16 2017-11-14 129.600 273,500 +1,667 0.07% 35,445,600
2017-11-15 2017-11-13 133.500 271,833 -167 0.07% 36,289,706
2017-11-14 2017-11-10 135.750 272,000 +22,000 0.07% 36,924,000
2017-11-13 2017-11-09 130.200 250,000 -5,667 0.06% 32,550,000
2017-11-10 2017-11-08 128.100 255,667 +1,334 0.07% 32,750,943
2017-11-09 2017-11-07 130.950 254,333 -6,000 0.07% 33,304,906
2017-11-07 2017-11-03 132.150 260,333 -1,000 0.07% 34,403,006
2017-11-03 2017-11-01 134.400 261,333 +1,000 0.07% 35,123,155
2017-11-02 2017-10-31 132.600 260,333 +666 0.07% 34,520,156
2017-11-01 2017-10-30 128.100 259,667 +2,334 0.07% 33,263,343
2017-10-31 2017-10-27 129.300 257,333 +166 0.07% 33,273,157
2017-10-30 2017-10-26 136.500 257,167 +5,334 0.07% 35,103,296
2017-10-27 2017-10-25 144.900 251,833 -7,167 0.06% 36,490,602
2017-10-26 2017-10-24 128.100 259,000 -1,167 0.07% 33,177,900
2017-10-25 2017-10-23 121.650 260,167 +667 0.07% 31,649,316
2017-10-23 2017-10-19 119.250 259,500 +333 0.07% 30,945,375
2017-10-20 2017-10-18 121.500 259,167 -3,333 0.07% 31,488,791
2017-10-18 2017-10-16 119.100 262,500 -333 0.07% 31,263,750
2017-10-16 2017-10-12 115.800 262,833 +1,500 0.07% 30,436,061
2017-10-12 2017-10-10 117.000 261,333 +3,833 0.07% 30,575,961
2017-10-11 2017-10-09 118.500 257,500 +3,833 0.07% 30,513,750
2017-10-10 2017-10-06 118.200 253,667 +15,000 0.07% 29,983,439
2017-10-09 2017-10-04 117.600 238,667 +334 0.06% 28,067,239
2017-10-06 2017-10-03 117.600 238,333 -1,000 0.06% 28,027,961
2017-10-04 2017-09-29 118.350 239,333 +833 0.06% 28,325,061
2017-10-03 2017-09-28 116.700 238,500 +1,167 0.06% 27,832,950
2017-09-29 2017-09-27 117.000 237,333 -2,000 0.06% 27,767,961
2017-09-28 2017-09-26 113.700 239,333 +166 0.06% 27,212,162
2017-09-27 2017-09-25 112.500 239,167 -2,666 0.06% 26,906,288
2017-09-26 2017-09-22 117.000 241,833 +333 0.06% 28,294,461
2017-09-25 2017-09-21 118.500 241,500 +1,500 0.06% 28,617,750
2017-09-22 2017-09-20 121.950 240,000 -24,167 0.06% 29,268,000
2017-09-21 2017-09-19 116.700 264,167 +500 0.07% 30,828,289
2017-09-20 2017-09-18 113.100 263,667 -10,166 0.07% 29,820,738
2017-09-19 2017-09-15 112.950 273,833 -167 0.07% 30,929,437
2017-09-18 2017-09-14 110.700 274,000 +1,000 0.07% 30,331,800
2017-09-15 2017-09-13 112.050 273,000 -3,167 0.07% 30,589,650
2017-09-13 2017-09-11 109.650 276,167 +1,667 0.07% 30,281,712
2017-09-12 2017-09-08 110.400 274,500 -1,333 0.07% 30,304,800
2017-09-11 2017-09-07 109.650 275,833 +666 0.07% 30,245,088
2017-09-07 2017-09-05 109.500 275,167 +2,000 0.07% 30,130,787
2017-09-06 2017-09-04 111.000 273,167 +1,167 0.07% 30,321,537
2017-09-05 2017-09-01 113.100 272,000 +8,167 0.07% 30,763,200
2017-09-04 2017-08-31 115.800 263,833 -16,334 0.07% 30,551,861
2017-09-01 2017-08-30 118.350 280,167 -1,333 0.07% 33,157,764
2017-08-31 2017-08-29 115.500 281,500 -167 0.07% 32,513,250
2017-08-30 2017-08-28 113.250 281,667 +8,167 0.07% 31,898,788
2017-08-29 2017-08-25 118.200 273,500 -2,333 0.07% 32,327,700
2017-08-28 2017-08-24 119.250 275,833 -667 0.07% 32,893,085
2017-08-25 2017-08-22 111.750 276,500 -2,667 0.07% 30,898,875
2017-08-24 2017-08-21 106.500 279,167 +1,334 0.07% 29,731,286
2017-08-22 2017-08-18 107.700 277,833 +4,000 0.07% 29,922,614
2017-08-21 2017-08-17 109.350 273,833 -40,334 0.07% 29,943,639
2017-08-18 2017-08-16 99.900 314,167 -15,333 0.08% 31,385,283
2017-08-16 2017-08-14 96.300 329,500 +4,167 0.08% 31,730,850
2017-08-15 2017-08-11 94.350 325,333 -9,667 0.08% 30,695,169
2017-08-14 2017-08-10 98.550 335,000 -333 0.09% 33,014,250
2017-08-11 2017-08-09 101.400 335,333 +1,666 0.09% 34,002,766
2017-08-10 2017-08-08 101.250 333,667 -6,833 0.09% 33,783,784
2017-08-08 2017-08-04 99.150 340,500 -15,167 0.09% 33,760,575
2017-08-07 2017-08-03 98.250 355,667 -14,500 0.09% 34,944,283
2017-08-03 2017-08-01 103.500 370,167 +667 0.10% 38,312,285
2017-08-02 2017-07-31 105.000 369,500 +333 0.10% 38,797,500
2017-08-01 2017-07-28 103.200 369,167 -1,166 0.10% 38,098,034
2017-07-31 2017-07-27 105.600 370,333 +2,000 0.10% 39,107,165
2017-07-28 2017-07-26 104.100 368,333 +3,333 0.10% 38,343,465
2017-07-26 2017-07-24 108.300 365,000 +6,833 0.09% 39,529,500
2017-07-25 2017-07-21 112.200 358,167 +2,000 0.09% 40,186,337
2017-07-24 2017-07-20 114.600 356,167 +3,334 0.09% 40,816,738
2017-07-21 2017-07-19 111.000 352,833 +5,833 0.09% 39,164,463
2017-07-20 2017-07-18 107.850 347,000 -333 0.09% 37,423,950
2017-07-19 2017-07-17 105.900 347,333 -6,834 0.09% 36,782,565
2017-07-18 2017-07-14 96.600 354,167 +1,834 0.09% 34,212,532
2017-07-14 2017-07-12 94.050 352,333 -167 0.09% 33,136,919
2017-07-13 2017-07-11 92.550 352,500 -2,667 0.09% 32,623,875
2017-07-12 2017-07-10 89.700 355,167 -8,500 0.09% 31,858,480
2017-07-11 2017-07-07 99.900 363,667 -7,166 0.09% 36,330,333
2017-07-10 2017-07-06 96.300 370,833 -3,167 0.10% 35,711,218
2017-07-07 2017-07-05 90.750 374,000 -1,000 0.10% 33,940,500
2017-07-06 2017-07-04 89.100 375,000 -6,667 0.10% 33,412,500
2017-07-05 2017-07-03 89.700 381,667 -3,833 0.10% 34,235,530
2017-07-04 2017-06-30 88.050 385,500 -167 0.10% 33,943,275
2017-07-03 2017-06-29 84.300 385,667 -333 0.10% 32,511,728
2017-06-30 2017-06-28 81.900 386,000 -9,667 0.10% 31,613,400
2017-06-29 2017-06-27 82.200 395,667 -666 0.10% 32,523,827
2017-06-28 2017-06-26 84.750 396,333 -14,167 0.10% 33,589,222
2017-06-27 2017-06-23 83.850 410,500 -1,667 0.11% 34,420,425
2017-06-26 2017-06-22 82.800 412,167 +8,000 0.11% 34,127,428
2017-06-23 2017-06-21 78.300 404,167 +1,667 0.10% 31,646,276
2017-06-22 2017-06-20 80.850 402,500 -15,333 0.10% 32,542,125
2017-06-21 2017-06-19 83.700 417,833 -6,334 0.11% 34,972,622
2017-06-20 2017-06-16 83.550 424,167 -22,166 0.11% 35,439,153
2017-06-19 2017-06-15 84.750 446,333 -3,334 0.12% 37,826,722
2017-06-16 2017-06-14 85.500 449,667 -112,666 0.12% 38,446,529
2017-06-15 2017-06-13 84.750 562,333 0.15% 47,657,722

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