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: INTERACTIVE BROKERS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 16,011,155 +0 0.39% 606,182,328
2025-10-13 2025-10-09 40.960 16,011,155 +0 0.39% 655,816,909
2025-10-10 2025-10-08 42.000 16,011,155 -80,000 0.39% 672,468,510
2025-10-09 2025-10-06 42.000 16,091,155 -80,500 0.39% 675,828,510
2025-10-08 2025-10-03 42.180 16,171,655 +19,431 0.40% 682,120,408
2025-10-06 2025-10-02 42.080 16,152,224 +350,000 0.40% 679,685,586
2025-10-03 2025-09-30 40.980 15,802,224 +190,874 0.39% 647,575,140
2025-10-02 2025-09-29 39.600 15,611,350 +68,000 0.38% 618,209,460
2025-09-30 2025-09-26 39.060 15,543,350 -211,000 0.38% 607,123,251
2025-09-29 2025-09-25 40.000 15,754,350 +25,500 0.39% 630,174,000
2025-09-26 2025-09-24 39.960 15,728,850 +73,000 0.38% 628,524,846
2025-09-25 2025-09-23 39.500 15,655,850 +27,014 0.38% 618,406,075
2025-09-24 2025-09-22 40.080 15,628,836 -151,000 0.38% 626,403,747
2025-09-23 2025-09-19 37.780 15,779,836 -912,000 0.39% 596,162,204
2025-09-22 2025-09-18 38.900 16,691,836 -164,000 0.41% 649,312,420
2025-09-19 2025-09-17 39.220 16,855,836 -147,431 0.41% 661,085,888
2025-09-18 2025-09-16 38.760 17,003,267 -210,500 0.42% 659,046,629
2025-09-17 2025-09-15 38.840 17,213,767 +453,326 0.42% 668,582,710
2025-09-16 2025-09-12 36.480 16,760,441 +26,000 0.41% 611,420,888
2025-09-15 2025-09-11 36.000 16,734,441 +213,896 0.41% 602,439,876
2025-09-12 2025-09-10 37.600 16,520,545 +183,500 0.40% 621,172,492
2025-09-11 2025-09-09 37.660 16,337,045 -218,500 0.40% 615,253,115
2025-09-10 2025-09-08 38.980 16,555,545 -320,000 0.41% 645,335,144
2025-09-09 2025-09-05 36.940 16,875,545 +57,000 0.41% 623,382,632
2025-09-08 2025-09-04 35.280 16,818,545 -301,000 0.41% 593,358,268
2025-09-05 2025-09-03 36.580 17,119,545 -185,000 0.42% 626,232,956
2025-09-04 2025-09-02 35.740 17,304,545 -169,382 0.43% 618,464,438
2025-09-03 2025-09-01 35.980 17,473,927 -1,047,236 0.43% 628,711,893
2025-09-02 2025-08-29 33.200 18,521,163 -43,500 0.45% 614,902,612
2025-09-01 2025-08-28 31.040 18,564,663 +210,000 0.46% 576,247,140
2025-08-29 2025-08-27 31.760 18,354,663 -106,000 0.45% 582,944,097
2025-08-28 2025-08-26 32.620 18,460,663 -249,500 0.45% 602,186,827
2025-08-27 2025-08-25 33.280 18,710,163 +103,382 0.46% 622,674,225
2025-08-26 2025-08-22 32.920 18,606,781 +121,000 0.46% 612,535,231
2025-08-25 2025-08-21 31.320 18,485,781 -115,000 0.45% 578,974,661
2025-08-22 2025-08-20 30.620 18,600,781 +898,500 0.46% 569,555,914
2025-08-21 2025-08-19 29.780 17,702,281 +198,500 0.43% 527,173,928
2025-08-20 2025-08-18 31.000 17,503,781 +246,000 0.43% 542,617,211
2025-08-19 2025-08-15 30.940 17,257,781 -19,000 0.42% 533,955,744
2025-08-18 2025-08-14 30.820 17,276,781 +52,000 0.42% 532,470,390
2025-08-15 2025-08-13 30.800 17,224,781 +569,500 0.42% 530,523,255
2025-08-14 2025-08-12 29.560 16,655,281 -86,500 0.41% 492,330,106
2025-08-13 2025-08-11 29.720 16,741,781 +191,500 0.41% 497,565,731
2025-08-12 2025-08-08 29.360 16,550,281 +127,000 0.41% 485,916,250
2025-08-11 2025-08-07 30.020 16,423,281 +190,500 0.40% 493,026,896
2025-08-08 2025-08-06 31.620 16,232,781 +33,000 0.40% 513,280,535
2025-08-07 2025-08-05 31.860 16,199,781 -122,500 0.40% 516,125,023
2025-08-06 2025-08-04 31.220 16,322,281 -499,000 0.40% 509,581,613
2025-08-05 2025-08-01 31.350 16,821,281 -475,500 0.41% 527,347,159
2025-08-04 2025-07-31 32.200 17,296,781 -99,500 0.42% 556,956,348
2025-08-01 2025-07-30 33.400 17,396,281 -1,453,500 0.43% 581,035,785
2025-07-31 2025-07-29 33.600 18,849,781 -267,500 0.46% 633,352,642
2025-07-30 2025-07-28 32.000 19,117,281 +155,500 0.47% 611,752,992
2025-07-29 2025-07-25 31.500 18,961,781 +486,176 0.47% 597,296,102
2025-07-28 2025-07-24 29.850 18,475,605 +1,723,825 0.45% 551,496,809
2025-07-25 2025-07-23 28.750 16,751,780 +1,366,500 0.41% 481,613,675
2025-07-24 2025-07-22 28.000 15,385,280 -548,500 0.38% 430,787,840
2025-07-23 2025-07-21 28.000 15,933,780 -58,500 0.39% 446,145,840
2025-07-22 2025-07-18 28.550 15,992,280 -91,000 0.39% 456,579,594
2025-07-21 2025-07-17 28.300 16,083,280 +212,000 0.40% 455,156,824
2025-07-18 2025-07-16 27.200 15,871,280 +15,500 0.39% 431,698,816
2025-07-17 2025-07-15 27.300 15,855,780 -18,000 0.39% 432,862,794
2025-07-16 2025-07-14 26.750 15,873,780 -1,660,001 0.39% 424,623,615
2025-07-15 2025-07-11 26.650 17,533,781 +14,000 0.43% 467,275,264
2025-07-14 2025-07-10 25.700 17,519,781 +84,500 0.43% 450,258,372
2025-07-11 2025-07-09 25.900 17,435,281 -226,000 0.43% 451,573,778
2025-07-10 2025-07-08 25.700 17,661,281 +11,500 0.43% 453,894,922
2025-07-09 2025-07-07 25.050 17,649,781 -121,000 0.43% 442,127,014
2025-07-08 2025-07-04 26.200 17,770,781 -82,000 0.44% 465,594,462
2025-07-07 2025-07-03 25.800 17,852,781 +41,500 0.44% 460,601,750
2025-07-04 2025-07-02 25.650 17,811,281 -162,000 0.44% 456,859,358
2025-07-03 2025-06-30 25.650 17,973,281 -113,000 0.44% 461,014,658
2025-07-02 2025-06-27 25.150 18,086,281 +150,000 0.44% 454,869,967
2025-06-30 2025-06-26 25.000 17,936,281 -255,000 0.44% 448,407,025
2025-06-27 2025-06-25 25.700 18,191,281 -111,500 0.45% 467,515,922
2025-06-26 2025-06-24 25.400 18,302,781 -73,500 0.45% 464,890,637
2025-06-25 2025-06-23 24.500 18,376,281 -142,500 0.45% 450,218,884
2025-06-24 2025-06-20 24.100 18,518,781 +26,500 0.46% 446,302,622
2025-06-23 2025-06-19 24.100 18,492,281 +300,500 0.45% 445,663,972
2025-06-20 2025-06-18 24.850 18,191,781 +71,000 0.45% 452,065,758
2025-06-19 2025-06-17 25.700 18,120,781 -56,500 0.45% 465,704,072
2025-06-18 2025-06-16 26.500 18,177,281 +770,500 0.45% 481,697,946
2025-06-17 2025-06-13 28.000 17,406,781 -388,500 0.43% 487,389,868
2025-06-16 2025-06-12 27.750 17,795,281 -145,000 0.44% 493,819,048
2025-06-13 2025-06-11 26.650 17,940,281 -30,000 0.44% 478,108,489
2025-06-12 2025-06-10 26.550 17,970,281 -36,000 0.44% 477,110,961
2025-06-11 2025-06-09 26.000 18,006,281 -263,500 0.44% 468,163,306
2025-06-10 2025-06-06 24.650 18,269,781 +15,500 0.45% 450,350,102
2025-06-09 2025-06-05 24.900 18,254,281 +274,500 0.45% 454,531,597
2025-06-06 2025-06-04 25.200 17,979,781 +549,500 0.44% 453,090,481
2025-06-05 2025-06-03 24.700 17,430,281 +113,000 0.43% 430,527,941
2025-06-04 2025-06-02 24.950 17,317,281 -423,500 0.43% 432,066,161
2025-06-03 2025-05-30 24.950 17,740,781 -183,161 0.44% 442,632,486
2025-06-02 2025-05-29 25.750 17,923,942 +381,500 0.44% 461,541,506
2025-05-30 2025-05-28 23.400 17,542,442 -145,500 0.43% 410,493,143
2025-05-29 2025-05-27 23.700 17,687,942 -170,500 0.43% 419,204,225
2025-05-28 2025-05-26 23.100 17,858,442 -290,500 0.44% 412,530,010
2025-05-27 2025-05-23 23.850 18,148,942 +261,500 0.45% 432,852,267
2025-05-26 2025-05-22 24.050 17,887,442 -385,500 0.44% 430,192,980
2025-05-23 2025-05-21 24.700 18,272,942 +106,500 0.45% 451,341,667
2025-05-22 2025-05-20 24.150 18,166,442 +494,161 0.45% 438,719,574
2025-05-21 2025-05-19 23.750 17,672,281 -424,500 0.43% 419,716,674
2025-05-20 2025-05-16 23.550 18,096,781 -52,500 0.45% 426,179,193
2025-05-19 2025-05-15 23.850 18,149,281 -28,000 0.45% 432,860,352
2025-05-16 2025-05-14 23.800 18,177,281 +32,500 0.45% 432,619,288
2025-05-15 2025-05-13 23.150 18,144,781 +564,000 0.45% 420,051,680
2025-05-14 2025-05-12 23.250 17,580,781 +621,000 0.43% 408,753,158
2025-05-13 2025-05-09 23.100 16,959,781 +541,000 0.42% 391,770,941
2025-05-12 2025-05-08 22.550 16,418,781 -206,500 0.40% 370,243,512
2025-05-09 2025-05-07 21.700 16,625,281 +98,500 0.41% 360,768,598
2025-05-08 2025-05-06 23.250 16,526,781 +212,500 0.41% 384,247,658
2025-05-07 2025-05-02 24.100 16,314,281 -261,000 0.40% 393,174,172
2025-05-06 2025-04-30 22.800 16,575,281 -167,500 0.40% 377,916,407
2025-05-02 2025-04-29 23.100 16,742,781 -104,500 0.41% 386,758,241
2025-04-30 2025-04-28 22.850 16,847,281 +38,500 0.41% 384,960,371
2025-04-29 2025-04-25 22.800 16,808,781 +193,500 0.41% 383,240,207
2025-04-28 2025-04-24 22.850 16,615,281 -67,500 0.40% 379,659,171
2025-04-25 2025-04-23 22.700 16,682,781 +191,500 0.41% 378,699,129
2025-04-24 2025-04-22 21.550 16,491,281 -229,000 0.40% 355,387,106
2025-04-23 2025-04-17 20.500 16,720,281 -74,000 0.41% 342,765,760
2025-04-22 2025-04-16 20.200 16,794,281 -181,500 0.41% 339,244,476
2025-04-17 2025-04-15 21.200 16,975,781 -41,500 0.41% 359,886,557
2025-04-16 2025-04-14 21.200 17,017,281 +389,500 0.41% 360,766,357
2025-04-15 2025-04-11 19.940 16,627,781 +166,000 0.40% 331,557,953
2025-04-14 2025-04-10 19.220 16,461,781 -197,500 0.40% 316,395,431
2025-04-11 2025-04-09 18.500 16,659,281 -74,993 0.41% 308,196,698
2025-04-10 2025-04-08 17.820 16,734,274 -101,000 0.41% 298,204,763
2025-04-09 2025-04-07 18.280 16,835,274 -1,468,500 0.41% 307,748,809
2025-04-08 2025-04-03 24.850 18,303,774 -829,500 0.45% 454,848,784
2025-04-07 2025-04-02 26.250 19,133,274 +118,000 0.47% 502,248,442
2025-04-03 2025-04-01 26.800 19,015,274 -263,000 0.46% 509,609,343
2025-04-02 2025-03-31 27.050 19,278,274 -168,000 0.47% 521,477,312
2025-04-01 2025-03-28 26.800 19,446,274 -1,252,500 0.47% 521,160,143
2025-03-31 2025-03-27 27.750 20,698,774 +92,493 0.50% 574,390,978
2025-03-28 2025-03-26 26.200 20,606,281 +224,000 0.50% 539,884,562
2025-03-27 2025-03-25 25.900 20,382,281 -418,500 0.50% 527,901,078
2025-03-26 2025-03-24 26.350 20,800,781 +8,000 0.51% 548,100,579
2025-03-25 2025-03-21 26.350 20,792,781 -804,000 0.51% 547,889,779
2025-03-24 2025-03-20 27.650 21,596,781 -112,000 0.53% 597,150,995
2025-03-21 2025-03-19 28.500 21,708,781 -107,000 0.53% 618,700,258
2025-03-20 2025-03-18 27.950 21,815,781 +276,000 0.53% 609,751,079
2025-03-19 2025-03-17 26.600 21,539,781 -42,000 0.52% 572,958,175
2025-03-18 2025-03-14 26.650 21,581,781 +902,000 0.53% 575,154,464
2025-03-17 2025-03-13 23.300 20,679,781 +57,500 0.50% 481,838,897
2025-03-14 2025-03-12 23.600 20,622,281 +271,500 0.50% 486,685,832
2025-03-13 2025-03-11 24.100 20,350,781 -197,000 0.50% 490,453,822
2025-03-12 2025-03-10 23.750 20,547,781 +138,500 0.50% 488,009,799
2025-03-11 2025-03-07 23.750 20,409,281 -307,000 0.50% 484,720,424
2025-03-10 2025-03-06 23.550 20,716,281 +61,000 0.50% 487,868,418
2025-03-07 2025-03-05 23.100 20,655,281 +602,000 0.50% 477,136,991
2025-03-06 2025-03-04 22.600 20,053,281 -499,500 0.49% 453,204,151
2025-03-05 2025-03-03 22.400 20,552,781 -85,500 0.50% 460,382,294
2025-03-04 2025-02-28 22.450 20,638,281 -1,265,500 0.50% 463,329,408
2025-03-03 2025-02-27 23.650 21,903,781 -2,038,000 0.53% 518,024,421
2025-02-28 2025-02-26 23.750 23,941,781 -410,000 0.58% 568,617,299
2025-02-27 2025-02-25 23.350 24,351,781 -716,500 0.59% 568,614,086
2025-02-26 2025-02-24 23.650 25,068,281 -210,500 0.61% 592,864,846
2025-02-25 2025-02-21 26.000 25,278,781 +490,000 0.62% 657,248,306
2025-02-24 2025-02-20 24.300 24,788,781 -574,500 0.60% 602,367,378
2025-02-21 2025-02-19 24.300 25,363,281 +149,000 0.62% 616,327,728
2025-02-20 2025-02-18 24.200 25,214,281 -331,000 0.61% 610,185,600
2025-02-19 2025-02-17 23.450 25,545,281 -92,500 0.62% 599,036,839
2025-02-18 2025-02-14 23.300 25,637,781 +1,532,000 0.62% 597,360,297
2025-02-17 2025-02-13 20.850 24,105,781 -775,000 0.59% 502,605,534
2025-02-14 2025-02-12 21.450 24,880,781 +109,500 0.61% 533,692,752
2025-02-13 2025-02-11 21.400 24,771,281 -346,000 0.60% 530,105,413
2025-02-12 2025-02-10 21.800 25,117,281 +534,500 0.61% 547,556,726
2025-02-11 2025-02-07 21.300 24,582,781 -667,500 0.60% 523,613,235
2025-02-10 2025-02-06 21.150 25,250,281 -192,000 0.61% 534,043,443
2025-02-07 2025-02-05 20.100 25,442,281 +446,500 0.62% 511,389,848
2025-02-06 2025-02-04 19.680 24,995,781 -271,000 0.61% 491,916,970
2025-02-05 2025-02-03 18.480 25,266,781 -653,500 0.62% 466,930,113
2025-02-04 2025-01-28 18.420 25,920,281 -305,500 0.63% 477,451,576
2025-02-03 2025-01-24 18.240 26,225,781 -195,500 0.64% 478,358,245
2025-01-27 2025-01-23 17.560 26,421,281 -27,500 0.64% 463,957,694
2025-01-24 2025-01-22 17.640 26,448,781 -189,500 0.64% 466,556,497
2025-01-23 2025-01-21 18.200 26,638,281 -3,000 0.65% 484,816,714
2025-01-22 2025-01-20 18.700 26,641,281 +76,500 0.65% 498,191,955
2025-01-21 2025-01-17 17.960 26,564,781 +155,500 0.65% 477,103,467
2025-01-20 2025-01-16 17.740 26,409,281 +25,000 0.64% 468,500,645
2025-01-17 2025-01-15 17.420 26,384,281 +54,000 0.64% 459,614,175
2025-01-16 2025-01-14 17.600 26,330,281 -176,000 0.64% 463,412,946
2025-01-15 2025-01-13 16.900 26,506,281 -116,500 0.65% 447,956,149
2025-01-14 2025-01-10 17.200 26,622,781 +201,000 0.65% 457,911,833
2025-01-13 2025-01-09 16.920 26,421,781 -272,500 0.64% 447,056,535
2025-01-10 2025-01-08 16.480 26,694,281 -84,000 0.65% 439,921,751
2025-01-09 2025-01-07 16.180 26,778,281 -86,500 0.65% 433,272,587
2025-01-08 2025-01-06 16.600 26,864,781 +37,500 0.65% 445,955,365
2025-01-07 2025-01-03 17.000 26,827,281 -3,851,000 0.65% 456,063,777
2025-01-06 2025-01-02 16.820 30,678,281 -760,066 0.75% 516,008,686
2025-01-03 2024-12-31 17.560 31,438,347 -304,500 0.77% 552,057,373
2025-01-02 2024-12-27 17.340 31,742,847 -49,000 0.77% 550,420,967
2024-12-30 2024-12-24 17.460 31,791,847 -55,000 0.77% 555,085,649
2024-12-27 2024-12-20 17.020 31,846,847 -467,000 0.78% 542,033,336
2024-12-23 2024-12-19 16.960 32,313,847 +48,500 0.79% 548,042,845
2024-12-20 2024-12-18 17.300 32,265,347 +33,500 0.79% 558,190,503
2024-12-19 2024-12-17 16.840 32,231,847 -154,000 0.79% 542,784,303
2024-12-18 2024-12-16 17.280 32,385,847 -355,000 0.79% 559,627,436
2024-12-17 2024-12-13 17.800 32,740,847 -482,000 0.80% 582,787,077
2024-12-16 2024-12-12 18.160 33,222,847 -225,500 0.81% 603,326,902
2024-12-13 2024-12-11 18.420 33,448,347 +180,500 0.81% 616,118,552
2024-12-12 2024-12-10 18.260 33,267,847 +23,000 0.81% 607,470,886
2024-12-11 2024-12-09 19.000 33,244,847 +990,500 0.81% 631,652,093
2024-12-10 2024-12-06 17.340 32,254,347 +284,500 0.79% 559,290,377
2024-12-09 2024-12-05 16.440 31,969,847 -239,500 0.78% 525,584,285
2024-12-06 2024-12-04 16.820 32,209,347 +296,000 0.78% 541,761,217
2024-12-05 2024-12-03 16.720 31,913,347 +197,500 0.78% 533,591,162
2024-12-04 2024-12-02 15.500 31,715,847 +3,325,500 0.76% 491,595,628
2024-12-03 2024-11-29 15.000 28,390,347 +379,000 0.68% 425,855,205
2024-12-02 2024-11-28 14.660 28,011,347 -221,500 0.67% 410,646,347
2024-11-29 2024-11-27 14.800 28,232,847 +586,500 0.68% 417,846,136
2024-11-28 2024-11-26 14.300 27,646,347 -2,648,500 0.67% 395,342,762
2024-11-27 2024-11-25 14.420 30,294,847 -681,000 0.73% 436,851,694
2024-11-26 2024-11-22 14.400 30,975,847 -1,121,500 0.75% 446,052,197
2024-11-25 2024-11-21 15.000 32,097,347 +96,500 0.77% 481,460,205
2024-11-22 2024-11-20 15.360 32,000,847 -399,000 0.77% 491,533,010
2024-11-21 2024-11-19 15.200 32,399,847 +439,500 0.78% 492,477,674
2024-11-20 2024-11-18 14.860 31,960,347 -155,500 0.77% 474,930,756
2024-11-19 2024-11-15 15.020 32,115,847 -53,500 0.77% 482,380,022
2024-11-18 2024-11-14 15.180 32,169,347 -1,142,500 0.77% 488,330,687
2024-11-15 2024-11-13 16.080 33,311,847 -204,500 0.80% 535,654,500
2024-11-14 2024-11-12 16.640 33,516,347 -337,500 0.81% 557,712,014
2024-11-13 2024-11-11 16.820 33,853,847 -190,500 0.81% 569,421,707
2024-11-12 2024-11-08 17.120 34,044,347 +65,500 0.82% 582,839,221
2024-11-11 2024-11-07 17.540 33,978,847 +103,000 0.82% 595,988,976
2024-11-08 2024-11-06 17.180 33,875,847 -835,500 0.82% 581,987,051
2024-11-07 2024-11-05 17.300 34,711,347 +580,500 0.84% 600,506,303
2024-11-06 2024-11-04 16.760 34,130,847 -119,000 0.82% 572,032,996
2024-11-05 2024-11-01 16.320 34,249,847 -15,000 0.82% 558,957,503
2024-11-04 2024-10-31 16.340 34,264,847 -108,000 0.82% 559,887,600
2024-11-01 2024-10-30 16.360 34,372,847 -1,095,000 0.83% 562,339,777
2024-10-31 2024-10-29 17.080 35,467,847 -530,000 0.85% 605,790,827
2024-10-30 2024-10-28 17.420 35,997,847 +475,500 0.87% 627,082,495
2024-10-29 2024-10-25 17.440 35,522,347 -283,000 0.86% 619,509,732
2024-10-28 2024-10-24 16.460 35,805,347 -193,500 0.86% 589,356,012
2024-10-25 2024-10-23 16.860 35,998,847 +1,315,500 0.87% 606,940,560
2024-10-24 2024-10-22 16.440 34,683,347 -36,000 0.83% 570,194,225
2024-10-23 2024-10-21 16.340 34,719,347 -126,000 0.84% 567,314,130
2024-10-22 2024-10-18 16.500 34,845,347 +321,000 0.84% 574,948,226
2024-10-21 2024-10-17 15.180 34,524,347 +125,500 0.83% 524,079,587
2024-10-18 2024-10-16 15.680 34,398,847 +60,500 0.83% 539,373,921
2024-10-17 2024-10-15 16.140 34,338,347 -505,000 0.83% 554,220,921
2024-10-16 2024-10-14 17.320 34,843,347 +76,000 0.84% 603,486,770
2024-10-15 2024-10-10 18.020 34,767,347 -414,000 0.84% 626,507,593
2024-10-14 2024-10-09 17.900 35,181,347 -735,500 0.85% 629,746,111
2024-10-10 2024-10-08 19.060 35,916,847 -1,637,500 0.86% 684,575,104
2024-10-09 2024-10-07 22.850 37,554,347 +903,500 0.90% 858,116,829
2024-10-08 2024-10-04 21.450 36,650,847 -725,500 0.88% 786,160,668
2024-10-07 2024-10-03 18.740 37,376,347 +156,500 0.90% 700,432,743
2024-10-04 2024-10-02 20.150 37,219,847 +1,956,750 0.90% 749,979,917
2024-10-03 2024-09-30 17.500 35,263,097 +625,500 0.85% 617,104,198
2024-10-02 2024-09-27 15.980 34,637,597 -2,209,500 0.83% 553,508,800
2024-09-30 2024-09-26 13.860 36,847,097 +98,500 0.89% 510,700,764
2024-09-27 2024-09-25 13.400 36,748,597 +3,608,000 0.88% 492,431,200
2024-09-26 2024-09-24 12.860 33,140,597 +844,500 0.80% 426,188,077
2024-09-25 2024-09-23 12.700 32,296,097 -86,500 0.78% 410,160,432
2024-09-24 2024-09-20 13.380 32,382,597 +1,295,000 0.78% 433,279,148
2024-09-23 2024-09-19 12.120 31,087,597 -7,500 0.75% 376,781,676
2024-09-20 2024-09-17 11.520 31,095,097 +112,000 0.75% 358,215,517
2024-09-19 2024-09-16 11.460 30,983,097 +83,500 0.75% 355,066,292
2024-09-17 2024-09-13 11.540 30,899,597 -208,500 0.74% 356,581,349
2024-09-16 2024-09-12 11.680 31,108,097 -1,801,500 0.75% 363,342,573
2024-09-13 2024-09-11 11.300 32,909,597 -92,160 0.79% 371,878,446
2024-09-12 2024-09-10 10.900 33,001,757 -752,500 0.79% 359,719,151
2024-09-11 2024-09-09 11.340 33,754,257 -503,500 0.81% 382,773,274
2024-09-10 2024-09-05 11.060 34,257,757 -8,500 0.82% 378,890,792
2024-09-09 2024-09-04 11.080 34,266,257 -307,500 0.83% 379,670,128
2024-09-05 2024-09-03 11.000 34,573,757 +37,000 0.83% 380,311,327
2024-09-04 2024-09-02 10.880 34,536,757 -379,500 0.83% 375,759,916
2024-09-03 2024-08-30 11.220 34,916,257 -68,500 0.84% 391,760,404
2024-09-02 2024-08-29 10.760 34,984,757 +293,500 0.84% 376,435,985
2024-08-30 2024-08-28 10.520 34,691,257 -334,500 0.84% 364,952,024
2024-08-29 2024-08-27 10.720 35,025,757 -405,500 0.84% 375,476,115
2024-08-28 2024-08-26 10.960 35,431,257 -896,500 0.85% 388,326,577
2024-08-27 2024-08-23 10.260 36,327,757 -582,500 0.87% 372,722,787
2024-08-26 2024-08-22 10.400 36,910,257 +2,300,500 0.89% 383,866,673
2024-08-23 2024-08-21 11.360 34,609,757 +382,000 0.83% 393,166,840
2024-08-22 2024-08-20 11.700 34,227,757 +25,000 0.82% 400,464,757
2024-08-21 2024-08-19 11.920 34,202,757 +155,000 0.82% 407,696,863
2024-08-20 2024-08-16 11.760 34,047,757 -442,500 0.82% 400,401,622
2024-08-19 2024-08-15 11.300 34,490,257 +4,000 0.83% 389,739,904
2024-08-16 2024-08-14 11.220 34,486,257 +718,500 0.83% 386,935,804
2024-08-15 2024-08-13 11.720 33,767,757 +116,000 0.81% 395,758,112
2024-08-14 2024-08-12 11.780 33,651,757 -315,500 0.81% 396,417,697
2024-08-13 2024-08-09 11.360 33,967,257 -157,000 0.82% 385,868,040
2024-08-12 2024-08-08 11.200 34,124,257 +101,000 0.82% 382,191,678
2024-08-09 2024-08-07 11.240 34,023,257 +512,500 0.82% 382,421,409
2024-08-08 2024-08-06 11.440 33,510,757 -48,000 0.81% 383,363,060
2024-08-07 2024-08-05 11.100 33,558,757 +739,760 0.81% 372,502,203
2024-08-06 2024-08-02 11.400 32,818,997 -57,000 0.79% 374,136,566
2024-08-05 2024-08-01 11.420 32,875,997 -263,500 0.79% 375,443,886
2024-08-02 2024-07-31 11.520 33,139,497 -621,000 0.80% 381,767,005
2024-08-01 2024-07-30 10.500 33,760,497 +1,660,000 0.81% 354,485,218
2024-07-31 2024-07-29 10.560 32,100,497 +431,500 0.77% 338,981,248
2024-07-30 2024-07-26 10.560 31,668,997 +221,500 0.76% 334,424,608
2024-07-29 2024-07-25 10.660 31,447,497 +59,500 0.76% 335,230,318
2024-07-26 2024-07-24 10.800 31,387,997 +261,000 0.76% 338,990,368
2024-07-25 2024-07-23 11.060 31,126,997 -211,000 0.75% 344,264,587
2024-07-23 2024-07-19 10.820 31,337,997 +621,000 0.75% 339,077,128
2024-07-22 2024-07-18 11.240 30,716,997 -46,500 0.74% 345,259,046
2024-07-19 2024-07-17 11.280 30,763,497 +338,500 0.74% 347,012,246
2024-07-18 2024-07-16 11.040 30,424,997 +394,000 0.73% 335,891,967
2024-07-17 2024-07-15 11.080 30,030,997 +717,900 0.72% 332,743,447
2024-07-16 2024-07-12 11.460 29,313,097 +52,000 0.71% 335,928,092
2024-07-15 2024-07-11 11.120 29,261,097 -81,500 0.70% 325,383,399
2024-07-12 2024-07-10 10.660 29,342,597 +998,500 0.71% 312,792,084
2024-07-11 2024-07-09 10.840 28,344,097 +237,000 0.68% 307,250,011
2024-07-10 2024-07-08 10.780 28,107,097 +274,000 0.68% 302,994,506
2024-07-09 2024-07-05 11.260 27,833,097 +141,000 0.67% 313,400,672
2024-07-08 2024-07-04 11.180 27,692,097 +210,500 0.67% 309,597,644
2024-07-05 2024-07-03 11.300 27,481,597 +71,000 0.66% 310,542,046
2024-07-04 2024-07-02 11.180 27,410,597 +211,500 0.66% 306,450,474
2024-07-03 2024-06-28 11.540 27,199,097 -30,000 0.65% 313,877,579
2024-07-02 2024-06-27 11.680 27,229,097 +1,212,500 0.66% 318,035,853
2024-06-28 2024-06-26 12.200 26,016,597 +87,500 0.63% 317,402,483
2024-06-27 2024-06-25 11.880 25,929,097 +467,000 0.62% 308,037,672
2024-06-26 2024-06-24 11.840 25,462,097 -920,500 0.61% 301,471,228
2024-06-25 2024-06-21 11.600 26,382,597 +53,000 0.64% 306,038,125
2024-06-24 2024-06-20 11.720 26,329,597 +273,000 0.63% 308,582,877
2024-06-21 2024-06-19 11.940 26,056,597 +96,000 0.63% 311,115,768
2024-06-20 2024-06-18 11.680 25,960,597 +295,000 0.63% 303,219,773
2024-06-19 2024-06-17 11.900 25,665,597 +456,500 0.62% 305,420,604
2024-06-18 2024-06-14 11.740 25,209,097 -178,000 0.61% 295,954,799
2024-06-17 2024-06-13 12.280 25,387,097 +483,500 0.61% 311,753,551
2024-06-14 2024-06-12 12.540 24,903,597 +1,230,500 0.60% 312,291,106
2024-06-13 2024-06-11 10.980 23,673,097 -47,500 0.57% 259,930,605
2024-06-12 2024-06-07 11.380 23,720,597 -37,000 0.57% 269,940,394
2024-06-11 2024-06-06 11.560 23,757,597 -529,500 0.57% 274,637,821
2024-06-07 2024-06-05 11.780 24,287,097 -406,500 0.57% 286,102,003
2024-06-06 2024-06-04 11.780 24,693,597 -32,000 0.58% 290,890,573
2024-06-05 2024-06-03 11.320 24,725,597 +100,000 0.58% 279,893,758
2024-06-04 2024-05-31 11.140 24,625,597 +652,000 0.58% 274,329,151
2024-06-03 2024-05-30 11.200 23,973,597 +1,113,000 0.56% 268,504,286
2024-05-31 2024-05-29 11.420 22,860,597 +317,500 0.54% 261,068,018
2024-05-30 2024-05-28 11.740 22,543,097 +10,500 0.53% 264,655,959
2024-05-29 2024-05-27 11.860 22,532,597 +395,000 0.53% 267,236,600
2024-05-28 2024-05-24 12.440 22,137,597 -745,500 0.52% 275,391,707
2024-05-27 2024-05-23 12.880 22,883,097 +77,000 0.54% 294,734,289
2024-05-24 2024-05-22 13.160 22,806,097 +104,500 0.54% 300,128,237
2024-05-23 2024-05-21 13.180 22,701,597 +418,000 0.53% 299,207,048
2024-05-22 2024-05-20 14.040 22,283,597 +874,500 0.52% 312,861,702
2024-05-21 2024-05-17 14.060 21,409,097 +174,500 0.50% 301,011,904
2024-05-20 2024-05-16 14.560 21,234,597 -220,000 0.50% 309,175,732
2024-05-17 2024-05-14 14.500 21,454,597 -815,000 0.50% 311,091,656
2024-05-16 2024-05-13 14.140 22,269,597 +2,420,500 0.52% 314,892,102
2024-05-14 2024-05-10 14.660 19,849,097 +260,500 0.47% 290,987,762
2024-05-13 2024-05-09 14.580 19,588,597 -162,500 0.46% 285,601,744
2024-05-10 2024-05-08 14.120 19,751,097 +165,500 0.46% 278,885,490
2024-05-09 2024-05-07 14.420 19,585,597 +705,500 0.46% 282,424,309
2024-05-08 2024-05-06 14.860 18,880,097 -805,000 0.44% 280,558,241
2024-05-07 2024-05-03 13.960 19,685,097 +1,504,500 0.46% 274,803,954
2024-05-06 2024-05-02 14.560 18,180,597 -53,500 0.43% 264,709,492
2024-05-03 2024-04-30 13.740 18,234,097 -261,000 0.43% 250,536,493
2024-05-02 2024-04-29 13.960 18,495,097 +1,588,500 0.43% 258,191,554
2024-04-30 2024-04-26 13.480 16,906,597 +320,000 0.40% 227,900,928
2024-04-29 2024-04-25 12.740 16,586,597 +193,000 0.39% 211,313,246
2024-04-26 2024-04-24 12.900 16,393,597 +4,000 0.38% 211,477,401
2024-04-25 2024-04-23 12.980 16,389,597 +655,500 0.38% 212,736,969
2024-04-24 2024-04-22 12.800 15,734,097 -32,000 0.37% 201,396,442
2024-04-23 2024-04-19 12.620 15,766,097 -248,000 0.37% 198,968,144
2024-04-22 2024-04-18 13.240 16,014,097 +173,500 0.38% 212,026,644
2024-04-19 2024-04-17 13.320 15,840,597 -18,500 0.37% 210,996,752
2024-04-18 2024-04-16 13.040 15,859,097 -177,000 0.37% 206,802,625
2024-04-17 2024-04-15 13.580 16,036,097 -464,500 0.38% 217,770,197
2024-04-16 2024-04-12 13.900 16,500,597 -145,000 0.39% 229,358,298
2024-04-15 2024-04-11 14.100 16,645,597 -145,500 0.39% 234,702,918
2024-04-12 2024-04-10 14.340 16,791,097 +44,000 0.39% 240,784,331
2024-04-11 2024-04-09 14.400 16,747,097 +189,500 0.39% 241,158,197
2024-04-10 2024-04-08 14.080 16,557,597 -31,000 0.39% 233,130,966
2024-04-09 2024-04-05 13.360 16,588,597 +135,500 0.39% 221,623,656
2024-04-08 2024-04-03 14.040 16,453,097 +47,500 0.39% 231,001,482
2024-04-05 2024-04-02 14.200 16,405,597 +1,108,000 0.39% 232,959,477
2024-04-03 2024-03-28 14.300 15,297,597 -199,549 0.36% 218,755,637
2024-04-02 2024-03-27 13.760 15,497,146 +1,041,500 0.36% 213,240,729
2024-03-28 2024-03-26 13.560 14,455,646 +272,000 0.34% 196,018,560
2024-03-27 2024-03-25 14.020 14,183,646 -651,000 0.33% 198,854,717
2024-03-26 2024-03-22 13.040 14,834,646 +107,977 0.35% 193,443,784
2024-03-25 2024-03-21 14.200 14,726,669 +360,000 0.35% 209,118,700
2024-03-22 2024-03-20 13.920 14,366,669 +108,500 0.34% 199,984,032
2024-03-21 2024-03-19 13.920 14,258,169 +282,000 0.33% 198,473,712
2024-03-20 2024-03-18 14.760 13,976,169 +268,500 0.33% 206,288,254
2024-03-19 2024-03-15 14.440 13,707,669 +916,500 0.32% 197,938,740
2024-03-18 2024-03-14 16.080 12,791,169 -182,000 0.30% 205,681,998
2024-03-15 2024-03-13 18.500 12,973,169 +271,500 0.30% 240,003,626
2024-03-14 2024-03-12 18.600 12,701,669 +359,500 0.30% 236,251,043
2024-03-13 2024-03-11 17.700 12,342,169 +324,000 0.29% 218,456,391
2024-03-12 2024-03-08 17.440 12,018,169 -124,000 0.28% 209,596,867
2024-03-11 2024-03-07 17.080 12,142,169 -175,500 0.29% 207,388,247
2024-03-08 2024-03-06 21.750 12,317,669 +390,000 0.29% 267,909,301
2024-03-07 2024-03-05 19.940 11,927,669 -1,060,500 0.28% 237,837,720
2024-03-06 2024-03-04 21.000 12,988,169 +90,355 0.31% 272,751,549
2024-03-05 2024-03-01 18.800 12,897,814 -330,000 0.30% 242,478,903
2024-03-04 2024-02-29 19.040 13,227,814 -177,500 0.31% 251,857,579
2024-03-01 2024-02-28 18.460 13,405,314 +321,500 0.31% 247,462,096
2024-02-29 2024-02-27 18.900 13,083,814 +147,500 0.31% 247,284,085
2024-02-28 2024-02-26 18.760 12,936,314 +535,500 0.30% 242,685,251
2024-02-27 2024-02-23 18.240 12,400,814 +200,000 0.29% 226,190,847
2024-02-26 2024-02-22 18.420 12,200,814 -72,000 0.29% 224,738,994
2024-02-23 2024-02-21 18.100 12,272,814 +246,000 0.29% 222,137,933
2024-02-22 2024-02-20 17.220 12,026,814 +38,000 0.28% 207,101,737
2024-02-21 2024-02-19 16.600 11,988,814 +131,500 0.28% 199,014,312
2024-02-20 2024-02-16 17.280 11,857,314 +402,000 0.28% 204,894,386
2024-02-19 2024-02-15 15.420 11,455,314 +406,000 0.27% 176,640,942
2024-02-16 2024-02-14 15.720 11,049,314 -499,000 0.26% 173,695,216
2024-02-15 2024-02-09 17.320 11,548,314 -240,500 0.27% 200,016,798
2024-02-14 2024-02-07 19.180 11,788,814 -274,500 0.28% 226,109,453
2024-02-08 2024-02-06 18.160 12,063,314 +585,509 0.28% 219,069,782
2024-02-07 2024-02-05 17.300 11,477,805 +784,500 0.27% 198,566,026
2024-02-06 2024-02-02 16.780 10,693,305 +767,500 0.25% 179,433,658
2024-02-05 2024-02-01 21.150 9,925,805 +301,000 0.23% 209,930,776
2024-02-02 2024-01-31 20.500 9,624,805 +99,500 0.23% 197,308,502
2024-02-01 2024-01-30 22.350 9,525,305 +100,500 0.22% 212,890,567
2024-01-31 2024-01-29 23.150 9,424,805 -1,535,500 0.22% 218,184,236
2024-01-30 2024-01-26 24.550 10,960,305 +1,564,000 0.26% 269,075,488
2024-01-29 2024-01-25 30.000 9,396,305 -124,500 0.22% 281,889,150
2024-01-26 2024-01-24 29.400 9,520,805 -183,500 0.22% 279,911,667
2024-01-25 2024-01-23 28.450 9,704,305 -177,000 0.23% 276,087,477
2024-01-24 2024-01-22 27.000 9,881,305 +175,000 0.23% 266,795,235
2024-01-23 2024-01-19 28.350 9,706,305 +46,000 0.23% 275,173,747
2024-01-22 2024-01-18 29.100 9,660,305 +91,000 0.23% 281,114,876
2024-01-19 2024-01-17 28.850 9,569,305 +503,000 0.22% 276,074,449
2024-01-18 2024-01-16 30.450 9,066,305 -126,000 0.21% 276,068,987
2024-01-17 2024-01-15 30.500 9,192,305 -107,500 0.22% 280,365,302
2024-01-16 2024-01-12 29.500 9,299,805 -61,000 0.22% 274,344,248
2024-01-15 2024-01-11 30.450 9,360,805 +213,000 0.22% 285,036,512
2024-01-12 2024-01-10 28.000 9,147,805 +491,000 0.21% 256,138,540
2024-01-11 2024-01-09 26.350 8,656,805 -14,000 0.20% 228,106,812
2024-01-10 2024-01-08 26.350 8,670,805 -461,500 0.20% 228,475,712
2024-01-09 2024-01-05 27.550 9,132,305 +83,000 0.21% 251,595,003
2024-01-08 2024-01-04 28.250 9,049,305 +41,000 0.21% 255,642,866
2024-01-05 2024-01-03 28.550 9,008,305 +45,991 0.21% 257,187,108
2024-01-04 2024-01-02 28.700 8,962,314 +49,000 0.21% 257,218,412
2024-01-03 2023-12-29 29.600 8,913,314 +44,000 0.21% 263,834,094
2024-01-02 2023-12-28 28.900 8,869,314 -663,000 0.21% 256,323,175
2023-12-29 2023-12-27 27.500 9,532,314 +785,000 0.22% 262,138,635
2023-12-28 2023-12-22 26.950 8,747,314 +210,000 0.21% 235,740,112
2023-12-27 2023-12-21 28.450 8,537,314 -453,000 0.20% 242,886,583
2023-12-22 2023-12-20 28.700 8,990,314 +452,500 0.21% 258,022,012
2023-12-21 2023-12-19 28.400 8,537,814 +86,000 0.20% 242,473,918
2023-12-20 2023-12-18 29.300 8,451,814 +48,000 0.20% 247,638,150
2023-12-19 2023-12-15 29.500 8,403,814 +114,500 0.20% 247,912,513
2023-12-18 2023-12-14 28.950 8,289,314 -23,500 0.19% 239,975,640
2023-12-15 2023-12-13 28.000 8,312,814 -32,000 0.20% 232,758,792
2023-12-14 2023-12-12 28.600 8,344,814 +88,500 0.20% 238,661,680
2023-12-13 2023-12-11 28.600 8,256,314 +40,500 0.19% 236,130,580
2023-12-12 2023-12-08 29.350 8,215,814 +108,500 0.19% 241,134,141
2023-12-11 2023-12-07 29.950 8,107,314 +927,842 0.19% 242,814,054
2023-12-08 2023-12-06 30.700 7,179,472 +134,000 0.17% 220,409,790
2023-12-07 2023-12-05 30.350 7,045,472 -130,000 0.17% 213,830,075
2023-12-06 2023-12-04 33.150 7,175,472 +120,000 0.17% 237,866,897
2023-12-05 2023-12-01 43.500 7,055,472 -19,500 0.17% 306,913,032
2023-12-04 2023-11-30 43.500 7,074,972 -8,000 0.17% 307,761,282
2023-12-01 2023-11-29 44.700 7,082,972 +887,658 0.17% 316,608,848
2023-11-30 2023-11-28 45.550 6,195,314 -25,500 0.15% 282,196,553
2023-11-29 2023-11-27 46.050 6,220,814 -5,000 0.15% 286,468,485
2023-11-28 2023-11-24 44.900 6,225,814 +5,000 0.15% 279,539,049
2023-11-27 2023-11-23 46.800 6,220,814 +142,000 0.15% 291,134,095
2023-11-24 2023-11-22 47.400 6,078,814 +31,500 0.14% 288,135,784
2023-11-23 2023-11-21 48.550 6,047,314 -78,000 0.14% 293,597,095
2023-11-22 2023-11-20 48.000 6,125,314 +152,000 0.14% 294,015,072
2023-11-21 2023-11-17 47.250 5,973,314 -1,906,000 0.14% 282,239,086
2023-11-20 2023-11-16 47.750 7,879,314 +87,000 0.19% 376,237,244
2023-11-17 2023-11-15 50.700 7,792,314 +134,000 0.18% 395,070,320
2023-11-16 2023-11-14 47.800 7,658,314 +63,000 0.18% 366,067,409
2023-11-15 2023-11-13 48.800 7,595,314 +2,000 0.18% 370,651,323
2023-11-14 2023-11-10 48.850 7,593,314 -171,000 0.18% 370,933,389
2023-11-13 2023-11-09 50.400 7,764,314 +43,500 0.18% 391,321,426
2023-11-10 2023-11-08 51.000 7,720,814 +185,000 0.18% 393,761,514
2023-11-09 2023-11-07 49.150 7,535,814 +2,979,670 0.18% 370,385,258
2023-11-08 2023-11-06 50.100 4,556,144 +420,500 0.11% 228,262,814
2023-11-07 2023-11-03 47.950 4,135,644 -72,500 0.10% 198,304,130
2023-11-06 2023-11-02 47.000 4,208,144 +44,500 0.10% 197,782,768
2023-11-03 2023-11-01 47.900 4,163,644 -59,970 0.10% 199,438,548
2023-11-02 2023-10-31 48.600 4,223,614 +95,500 0.10% 205,267,640
2023-11-01 2023-10-30 50.500 4,128,114 -1,269,500 0.10% 208,469,757
2023-10-31 2023-10-27 47.750 5,397,614 -1,913,200 0.13% 257,736,068
2023-10-30 2023-10-26 44.500 7,310,814 -15,500 0.17% 325,331,223
2023-10-27 2023-10-25 45.650 7,326,314 +1,299,000 0.17% 334,446,234
2023-10-26 2023-10-24 46.150 6,027,314 -159,500 0.14% 278,160,541
2023-10-25 2023-10-20 46.100 6,186,814 -5,974 0.15% 285,212,125
2023-10-24 2023-10-19 45.950 6,192,788 -16,500 0.15% 284,558,609
2023-10-20 2023-10-18 47.350 6,209,288 -91,000 0.15% 294,009,787
2023-10-19 2023-10-17 50.050 6,300,288 +74,000 0.15% 315,329,414
2023-10-18 2023-10-16 49.000 6,226,288 +22,000 0.15% 305,088,112
2023-10-17 2023-10-13 49.100 6,204,288 -141,000 0.15% 304,630,541
2023-10-16 2023-10-12 49.650 6,345,288 -1,207,230 0.15% 315,043,549
2023-10-13 2023-10-11 46.950 7,552,518 -30,500 0.18% 354,590,720
2023-10-12 2023-10-10 44.750 7,583,018 +3,159,000 0.18% 339,340,056
2023-10-11 2023-10-09 44.900 4,424,018 -41,500 0.10% 198,638,408
2023-10-10 2023-10-06 43.700 4,465,518 +29,000 0.11% 195,143,137
2023-10-09 2023-10-05 42.900 4,436,518 -1,215,500 0.10% 190,326,622
2023-10-06 2023-10-04 43.650 5,652,018 -834,000 0.13% 246,710,586
2023-10-05 2023-10-03 44.450 6,486,018 -649,000 0.15% 288,303,500
2023-10-04 2023-09-29 45.650 7,135,018 -551,000 0.17% 325,713,572
2023-10-03 2023-09-28 44.100 7,686,018 -72,627 0.18% 338,953,394
2023-09-29 2023-09-27 44.550 7,758,645 -149,000 0.18% 345,647,635
2023-09-28 2023-09-26 42.950 7,907,645 -111,500 0.19% 339,633,353
2023-09-27 2023-09-25 43.700 8,019,145 -103,000 0.19% 350,436,636
2023-09-26 2023-09-22 42.650 8,122,145 -10,000 0.19% 346,409,484
2023-09-25 2023-09-21 40.750 8,132,145 +15,500 0.19% 331,384,909
2023-09-22 2023-09-20 41.950 8,116,645 +74,500 0.19% 340,493,258
2023-09-21 2023-09-19 43.400 8,042,145 -20,500 0.19% 349,029,093
2023-09-20 2023-09-18 43.600 8,062,645 -91,000 0.19% 351,531,322
2023-09-19 2023-09-15 43.900 8,153,645 +106,500 0.19% 357,945,016
2023-09-18 2023-09-14 41.900 8,047,145 +19,000 0.19% 337,175,376
2023-09-15 2023-09-13 41.900 8,028,145 +9,500 0.19% 336,379,276
2023-09-14 2023-09-12 42.500 8,018,645 -32,000 0.19% 340,792,412
2023-09-13 2023-09-11 42.700 8,050,645 +55,500 0.19% 343,762,542
2023-09-12 2023-09-07 41.850 7,995,145 +513,127 0.19% 334,596,818
2023-09-11 2023-09-06 42.800 7,482,018 +1,304,800 0.18% 320,230,370
2023-09-07 2023-09-05 43.700 6,177,218 +105,400 0.15% 269,944,427
2023-09-06 2023-09-04 44.950 6,071,818 -131,500 0.14% 272,928,219
2023-09-05 2023-08-31 44.150 6,203,318 -36,000 0.15% 273,876,490
2023-09-04 2023-08-30 46.250 6,239,318 +78,000 0.15% 288,568,458
2023-08-31 2023-08-29 45.950 6,161,318 +622,500 0.14% 283,112,562
2023-08-30 2023-08-28 45.250 5,538,818 +77,000 0.13% 250,631,514
2023-08-29 2023-08-25 44.350 5,461,818 -593,500 0.13% 242,231,628
2023-08-28 2023-08-24 44.600 6,055,318 -1,756,900 0.14% 270,067,183
2023-08-25 2023-08-23 41.100 7,812,218 -428,900 0.18% 321,082,160
2023-08-24 2023-08-22 40.550 8,241,118 -6,000 0.19% 334,177,335
2023-08-23 2023-08-21 39.800 8,247,118 -162,500 0.19% 328,235,296
2023-08-22 2023-08-18 40.050 8,409,618 -251,400 0.20% 336,805,201
2023-08-21 2023-08-17 41.250 8,661,018 -50,000 0.20% 357,266,992
2023-08-18 2023-08-16 41.850 8,711,018 -18,500 0.20% 364,556,103
2023-08-17 2023-08-15 41.700 8,729,518 +12,000 0.21% 364,020,901
2023-08-16 2023-08-14 42.550 8,717,518 -8,000 0.21% 370,930,391
2023-08-15 2023-08-11 43.350 8,725,518 +10,500 0.21% 378,251,205
2023-08-14 2023-08-10 43.850 8,715,018 -316,000 0.21% 382,153,539
2023-08-11 2023-08-09 43.850 9,031,018 +91,000 0.21% 396,010,139
2023-08-10 2023-08-08 43.250 8,940,018 -32,000 0.21% 386,655,778
2023-08-09 2023-08-07 43.850 8,972,018 -591,500 0.21% 393,422,989
2023-08-08 2023-08-04 44.950 9,563,518 +52,500 0.23% 429,880,134
2023-08-07 2023-08-03 45.350 9,511,018 -154,000 0.22% 431,324,666
2023-08-04 2023-08-02 43.850 9,665,018 -134,000 0.23% 423,811,039
2023-08-03 2023-08-01 44.600 9,799,018 -213,500 0.23% 437,036,203
2023-08-02 2023-07-31 44.100 10,012,518 +137,500 0.24% 441,552,044
2023-08-01 2023-07-28 43.300 9,875,018 -183,500 0.23% 427,588,279
2023-07-31 2023-07-27 41.900 10,058,518 +164,500 0.24% 421,451,904
2023-07-28 2023-07-26 42.050 9,894,018 +151,000 0.23% 416,043,457
2023-07-27 2023-07-25 41.700 9,743,018 +186,000 0.23% 406,283,851
2023-07-26 2023-07-24 40.550 9,557,018 -154,000 0.22% 387,537,080
2023-07-25 2023-07-21 40.700 9,711,018 +24,000 0.23% 395,238,433
2023-07-24 2023-07-20 40.450 9,687,018 +17,500 0.23% 391,839,878
2023-07-21 2023-07-19 40.050 9,669,518 +43,500 0.23% 387,264,196
2023-07-20 2023-07-18 40.850 9,626,018 -31,500 0.23% 393,222,835
2023-07-19 2023-07-14 40.900 9,657,518 +27,000 0.23% 394,992,486
2023-07-18 2023-07-13 40.700 9,630,518 -132,500 0.23% 391,962,083
2023-07-14 2023-07-12 37.500 9,763,018 +11,000 0.23% 366,113,175
2023-07-13 2023-07-11 38.450 9,752,018 -6,000 0.23% 374,965,092
2023-07-12 2023-07-10 38.000 9,758,018 +31,500 0.23% 370,804,684
2023-07-11 2023-07-07 37.800 9,726,518 +3,500 0.23% 367,662,380
2023-07-10 2023-07-06 38.200 9,723,018 -47,000 0.23% 371,419,288
2023-07-07 2023-07-05 39.050 9,770,018 -70,500 0.23% 381,519,203
2023-07-06 2023-07-04 39.400 9,840,518 -195,000 0.23% 387,716,409
2023-07-05 2023-07-03 38.100 10,035,518 +14,000 0.24% 382,353,236
2023-07-04 2023-06-30 37.550 10,021,518 -38,000 0.24% 376,308,001
2023-07-03 2023-06-29 35.950 10,059,518 -287,500 0.24% 361,639,672
2023-06-30 2023-06-28 37.800 10,347,018 +399,000 0.24% 391,117,280
2023-06-29 2023-06-27 38.250 9,948,018 +145,000 0.24% 380,511,688
2023-06-28 2023-06-26 38.450 9,803,018 -4,500 0.23% 376,926,042
2023-06-27 2023-06-23 37.750 9,807,518 +82,500 0.23% 370,233,804
2023-06-26 2023-06-21 37.750 9,725,018 -76,500 0.23% 367,119,430
2023-06-23 2023-06-20 38.750 9,801,518 +752,000 0.23% 379,808,822
2023-06-21 2023-06-19 46.700 9,049,518 -85,500 0.21% 422,612,491
2023-06-20 2023-06-16 47.450 9,135,018 +270,500 0.22% 433,456,604
2023-06-19 2023-06-15 47.300 8,864,518 -106,000 0.21% 419,291,701
2023-06-16 2023-06-14 44.150 8,970,518 +27,000 0.21% 396,048,370
2023-06-15 2023-06-13 44.800 8,943,518 +66,000 0.21% 400,669,606
2023-06-14 2023-06-12 44.100 8,877,518 -3,000 0.21% 391,498,544
2023-06-13 2023-06-09 44.850 8,880,518 +11,000 0.21% 398,291,232
2023-06-12 2023-06-08 43.550 8,869,518 +39,000 0.21% 386,267,509
2023-06-09 2023-06-07 43.600 8,830,518 +98,500 0.21% 385,010,585
2023-06-08 2023-06-06 43.350 8,732,018 -5,500 0.21% 378,532,980
2023-06-07 2023-06-05 43.850 8,737,518 -13,500 0.21% 383,140,164
2023-06-06 2023-06-02 44.450 8,751,018 +196,500 0.21% 388,982,750
2023-06-05 2023-06-01 41.750 8,554,518 +33,000 0.20% 357,151,126
2023-06-02 2023-05-31 40.050 8,521,518 +130,000 0.20% 341,286,796
2023-06-01 2023-05-30 41.700 8,391,518 -31,500 0.20% 349,926,301
2023-05-31 2023-05-29 42.000 8,423,018 +109,000 0.20% 353,766,756
2023-05-30 2023-05-25 42.950 8,314,018 -54,500 0.20% 357,087,073
2023-05-29 2023-05-24 44.350 8,368,518 -20,000 0.20% 371,143,773
2023-05-25 2023-05-23 44.850 8,388,518 +57,000 0.20% 376,225,032
2023-05-24 2023-05-22 44.550 8,331,518 +163,309 0.20% 371,169,127
2023-05-23 2023-05-19 42.150 8,168,209 -16,500 0.19% 344,290,009
2023-05-22 2023-05-18 43.600 8,184,709 -60,000 0.19% 356,853,312
2023-05-19 2023-05-17 44.850 8,244,709 -16,500 0.19% 369,775,199
2023-05-18 2023-05-16 46.700 8,261,209 -135,000 0.20% 385,798,460
2023-05-17 2023-05-15 46.250 8,396,209 +92,500 0.20% 388,324,666
2023-05-16 2023-05-12 46.050 8,303,709 -28,000 0.20% 382,385,799
2023-05-15 2023-05-11 46.600 8,331,709 -68,500 0.20% 388,257,639
2023-05-12 2023-05-10 45.250 8,400,209 -90,000 0.20% 380,109,457
2023-05-11 2023-05-09 45.050 8,490,209 +19,000 0.20% 382,483,915
2023-05-10 2023-05-08 47.400 8,471,209 +20,500 0.20% 401,535,307
2023-05-09 2023-05-05 47.450 8,450,709 -101,500 0.20% 400,986,142
2023-05-08 2023-05-04 46.850 8,552,209 +5,000 0.20% 400,670,992
2023-05-05 2023-05-03 45.650 8,547,209 -5,500 0.20% 390,180,091
2023-05-04 2023-05-02 46.500 8,552,709 -38,000 0.20% 397,700,968
2023-05-03 2023-04-28 46.450 8,590,709 +89,000 0.20% 399,038,433
2023-05-02 2023-04-27 47.400 8,501,709 -566,500 0.20% 402,981,007
2023-04-28 2023-04-26 46.800 9,068,209 +380,500 0.21% 424,392,181
2023-04-27 2023-04-25 46.300 8,687,709 +275,000 0.21% 402,240,927
2023-04-26 2023-04-24 49.850 8,412,709 +56,000 0.20% 419,373,544
2023-04-25 2023-04-21 50.350 8,356,709 +182,500 0.20% 420,760,298
2023-04-24 2023-04-20 52.150 8,174,209 +169,316 0.19% 426,284,999
2023-04-21 2023-04-19 53.550 8,004,893 -2,500 0.19% 428,662,020
2023-04-20 2023-04-18 54.350 8,007,393 +4,000 0.19% 435,201,810
2023-04-19 2023-04-17 54.100 8,003,393 +41,500 0.19% 432,983,561
2023-04-18 2023-04-14 54.800 7,961,893 -180,500 0.19% 436,311,736
2023-04-17 2023-04-13 53.850 8,142,393 +98,000 0.19% 438,467,863
2023-04-14 2023-04-12 49.950 8,044,393 +185,500 0.19% 401,817,430
2023-04-13 2023-04-11 50.000 7,858,893 +74,500 0.19% 392,944,650
2023-04-12 2023-04-06 47.350 7,784,393 +67,518 0.18% 368,591,009
2023-04-11 2023-04-04 46.500 7,716,875 +60,500 0.18% 358,834,688
2023-04-06 2023-04-03 47.300 7,656,375 -121,500 0.18% 362,146,538
2023-04-04 2023-03-31 48.600 7,777,875 -1,500 0.18% 378,004,725
2023-04-03 2023-03-30 49.300 7,779,375 -88,500 0.18% 383,523,188
2023-03-31 2023-03-29 48.450 7,867,875 +141,500 0.19% 381,198,544
2023-03-30 2023-03-28 48.300 7,726,375 +97,500 0.18% 373,183,912
2023-03-29 2023-03-27 49.050 7,628,875 -109,500 0.18% 374,196,319
2023-03-28 2023-03-24 48.900 7,738,375 +79,500 0.18% 378,406,538
2023-03-27 2023-03-23 50.700 7,658,875 +144,000 0.18% 388,304,962
2023-03-24 2023-03-22 49.900 7,514,875 +98,500 0.18% 374,992,262
2023-03-23 2023-03-21 49.150 7,416,375 -200,000 0.18% 364,514,831
2023-03-22 2023-03-20 45.150 7,616,375 +95,000 0.18% 343,879,331
2023-03-21 2023-03-17 48.000 7,521,375 +190,000 0.18% 361,026,000
2023-03-20 2023-03-16 48.800 7,331,375 +101,500 0.17% 357,771,100
2023-03-17 2023-03-15 50.650 7,229,875 +132,500 0.17% 366,193,169
2023-03-16 2023-03-14 49.850 7,097,375 -20,000 0.17% 353,804,144
2023-03-15 2023-03-13 50.200 7,117,375 +94,600 0.17% 357,292,225
2023-03-14 2023-03-10 52.000 7,022,775 -76,500 0.17% 365,184,300
2023-03-13 2023-03-09 53.200 7,099,275 -22,500 0.17% 377,681,430
2023-03-10 2023-03-08 53.300 7,121,775 -161,500 0.17% 379,590,608
2023-03-09 2023-03-07 55.650 7,283,275 +28,500 0.17% 405,314,254
2023-03-08 2023-03-06 57.250 7,254,775 +17,500 0.17% 415,335,869
2023-03-07 2023-03-03 57.750 7,237,275 +28,000 0.17% 417,952,631
2023-03-06 2023-03-02 57.600 7,209,275 +60,000 0.17% 415,254,240
2023-03-03 2023-03-01 58.300 7,149,275 +322,500 0.17% 416,802,732
2023-03-02 2023-02-28 54.700 6,826,775 +25,000 0.16% 373,424,592
2023-03-01 2023-02-27 53.450 6,801,775 -126,500 0.16% 363,554,874
2023-02-28 2023-02-24 53.300 6,928,275 -97,000 0.16% 369,277,058
2023-02-27 2023-02-23 54.800 7,025,275 +45,536 0.17% 384,985,070
2023-02-24 2023-02-22 54.900 6,979,739 +83,500 0.17% 383,187,671
2023-02-23 2023-02-21 56.050 6,896,239 -118,500 0.16% 386,534,196
2023-02-22 2023-02-20 58.500 7,014,739 +44,500 0.17% 410,362,232
2023-02-21 2023-02-17 56.650 6,970,239 -138,000 0.16% 394,864,039
2023-02-20 2023-02-16 57.850 7,108,239 +145,000 0.17% 411,211,626
2023-02-17 2023-02-15 60.450 6,963,239 -82,000 0.16% 420,927,798
2023-02-16 2023-02-14 62.000 7,045,239 -363,000 0.17% 436,804,818
2023-02-15 2023-02-13 64.550 7,408,239 -82,500 0.18% 478,201,827
2023-02-14 2023-02-10 64.550 7,490,739 +354,635 0.18% 483,527,202
2023-02-13 2023-02-09 65.700 7,136,104 +72,500 0.17% 468,842,033
2023-02-10 2023-02-08 65.200 7,063,604 -81,000 0.17% 460,546,981
2023-02-09 2023-02-07 64.450 7,144,604 -45,000 0.17% 460,469,728
2023-02-08 2023-02-06 63.500 7,189,604 +17,500 0.17% 456,539,854
2023-02-07 2023-02-03 65.950 7,172,104 -220,500 0.17% 473,000,259
2023-02-06 2023-02-02 68.100 7,392,604 -97,500 0.17% 503,436,332
2023-02-03 2023-02-01 67.050 7,490,104 +95,000 0.18% 502,211,473
2023-02-02 2023-01-31 65.250 7,395,104 -211,500 0.17% 482,530,536
2023-02-01 2023-01-30 67.000 7,606,604 +215,500 0.18% 509,642,468
2023-01-31 2023-01-27 70.950 7,391,104 -175,500 0.17% 524,398,829
2023-01-30 2023-01-26 71.400 7,566,604 +57,500 0.18% 540,255,526
2023-01-27 2023-01-20 71.350 7,509,104 -85,000 0.18% 535,774,570
2023-01-26 2023-01-19 70.400 7,594,104 -77,000 0.18% 534,624,922
2023-01-20 2023-01-18 69.350 7,671,104 +93,482 0.18% 531,991,062
2023-01-19 2023-01-17 69.400 7,577,622 -175,000 0.18% 525,886,967
2023-01-18 2023-01-16 73.900 7,752,622 -2,500 0.18% 572,918,766
2023-01-17 2023-01-13 72.600 7,755,122 +244,500 0.18% 563,021,857
2023-01-16 2023-01-12 68.250 7,510,622 -43,500 0.18% 512,599,952
2023-01-13 2023-01-11 69.950 7,554,122 -174,036 0.18% 528,410,834
2023-01-12 2023-01-10 67.400 7,728,158 -74,000 0.18% 520,877,849
2023-01-11 2023-01-09 67.650 7,802,158 -175,500 0.18% 527,815,989
2023-01-10 2023-01-06 66.050 7,977,658 +107,500 0.19% 526,924,311
2023-01-09 2023-01-05 67.500 7,870,158 +170,500 0.19% 531,235,665
2023-01-06 2023-01-04 66.200 7,699,658 +20,500 0.18% 509,717,360
2023-01-05 2023-01-03 62.550 7,679,158 -95,000 0.18% 480,331,333
2023-01-04 2022-12-30 59.850 7,774,158 +94,500 0.18% 465,283,356
2023-01-03 2022-12-29 59.550 7,679,658 +288,000 0.18% 457,323,634
2022-12-30 2022-12-28 57.800 7,391,658 +72,000 0.18% 427,237,832
2022-12-29 2022-12-23 54.050 7,319,658 -237,000 0.17% 395,627,515
2022-12-28 2022-12-22 52.350 7,556,658 -9,500 0.18% 395,591,046
2022-12-23 2022-12-21 51.250 7,566,158 +272,500 0.18% 387,765,598
2022-12-22 2022-12-20 50.000 7,293,658 -38,000 0.17% 364,682,900
2022-12-21 2022-12-19 50.200 7,331,658 -75,500 0.17% 368,049,232
2022-12-20 2022-12-16 51.300 7,407,158 +116,500 0.18% 379,987,205
2022-12-19 2022-12-15 48.650 7,290,658 -719,500 0.17% 354,690,512
2022-12-16 2022-12-14 50.800 8,010,158 -158,000 0.19% 406,916,026
2022-12-15 2022-12-13 51.350 8,168,158 -6,500 0.19% 419,434,913
2022-12-14 2022-12-12 51.850 8,174,658 -407,000 0.19% 423,856,017
2022-12-13 2022-12-09 53.900 8,581,658 +297,500 0.20% 462,551,366
2022-12-12 2022-12-08 55.550 8,284,158 +22,000 0.20% 460,184,977
2022-12-09 2022-12-07 50.800 8,262,158 -52,270 0.20% 419,717,626
2022-12-08 2022-12-06 53.100 8,314,428 -209,000 0.20% 441,496,127
2022-12-07 2022-12-05 55.050 8,523,428 +306,500 0.20% 469,214,711
2022-12-06 2022-12-02 51.800 8,216,928 +292,500 0.19% 425,636,870
2022-12-05 2022-12-01 50.650 7,924,428 +106,000 0.19% 401,372,278
2022-12-02 2022-11-30 50.150 7,818,428 +447,000 0.19% 392,094,164
2022-12-01 2022-11-29 48.950 7,371,428 +194,500 0.17% 360,831,401
2022-11-30 2022-11-28 47.350 7,176,928 -128,500 0.17% 339,827,541
2022-11-29 2022-11-25 47.750 7,305,428 -500 0.17% 348,834,187
2022-11-28 2022-11-24 48.550 7,305,928 +60,000 0.17% 354,702,804
2022-11-25 2022-11-23 48.300 7,245,928 +5,000 0.17% 349,978,322
2022-11-24 2022-11-22 49.000 7,240,928 +122,500 0.17% 354,805,472
2022-11-23 2022-11-21 50.800 7,118,428 -77,500 0.17% 361,616,142
2022-11-22 2022-11-18 51.650 7,195,928 -32,500 0.17% 371,669,681
2022-11-21 2022-11-17 52.300 7,228,428 +53,500 0.17% 378,046,784
2022-11-18 2022-11-16 54.050 7,174,928 +308,500 0.17% 387,804,858
2022-11-16 2022-11-14 51.550 6,866,428 -67,000 0.16% 353,964,363
2022-11-15 2022-11-11 50.950 6,933,428 -79,000 0.16% 353,258,157
2022-11-14 2022-11-10 43.750 7,012,428 -93,500 0.17% 306,793,725
2022-11-11 2022-11-09 44.600 7,105,928 +34,000 0.17% 316,924,389
2022-11-10 2022-11-08 46.800 7,071,928 -48,500 0.17% 330,966,230
2022-11-09 2022-11-07 47.000 7,120,428 -107,500 0.17% 334,660,116
2022-11-08 2022-11-04 43.350 7,227,928 +218,000 0.17% 313,330,679
2022-11-07 2022-11-03 39.250 7,009,928 -143,000 0.17% 275,139,674
2022-11-04 2022-11-02 39.900 7,152,928 +3,000 0.17% 285,401,827
2022-11-03 2022-11-01 37.950 7,149,928 +248,000 0.17% 271,339,768
2022-11-02 2022-10-31 35.500 6,901,928 +64,000 0.16% 245,018,444
2022-11-01 2022-10-28 38.800 6,837,928 -12,500 0.16% 265,311,606
2022-10-31 2022-10-27 39.750 6,850,428 +1,235,500 0.16% 272,304,513
2022-10-28 2022-10-26 40.000 5,614,928 -316,000 0.13% 224,597,120
2022-10-27 2022-10-25 38.700 5,930,928 +222,500 0.14% 229,526,914
2022-10-26 2022-10-24 38.900 5,708,428 +298,500 0.13% 222,057,849
2022-10-25 2022-10-21 42.150 5,409,928 +90,500 0.13% 228,028,465
2022-10-24 2022-10-20 42.700 5,319,428 +179,000 0.12% 227,139,576
2022-10-21 2022-10-19 47.200 5,140,428 -1,086,500 0.12% 242,628,202
2022-10-20 2022-10-18 50.400 6,226,928 -71,500 0.15% 313,837,171
2022-10-19 2022-10-17 50.150 6,298,428 -5,000 0.15% 315,866,164
2022-10-18 2022-10-14 51.150 6,303,428 +181,500 0.15% 322,420,342
2022-10-17 2022-10-13 47.100 6,121,928 -21,000 0.14% 288,342,809
2022-10-14 2022-10-12 47.000 6,142,928 -93,500 0.14% 288,717,616
2022-10-13 2022-10-11 46.250 6,236,428 +15,000 0.15% 288,434,795
2022-10-12 2022-10-10 47.000 6,221,428 +37,000 0.15% 292,407,116
2022-10-11 2022-10-07 48.200 6,184,428 +28,500 0.14% 298,089,430
2022-10-10 2022-10-06 49.750 6,155,928 +2,000 0.14% 306,257,418
2022-10-07 2022-10-05 50.350 6,153,928 +31,000 0.14% 309,850,275
2022-10-06 2022-10-03 48.300 6,122,928 -40,000 0.14% 295,737,422
2022-10-05 2022-09-30 47.400 6,162,928 +75,235 0.14% 292,122,787
2022-10-03 2022-09-29 47.700 6,087,693 +77,000 0.14% 290,382,956
2022-09-30 2022-09-28 48.350 6,010,693 -16,500 0.14% 290,617,007
2022-09-29 2022-09-27 48.900 6,027,193 -17,500 0.14% 294,729,738
2022-09-28 2022-09-26 47.950 6,044,693 +837,363 0.14% 289,843,029
2022-09-27 2022-09-23 46.400 5,207,330 +18,500 0.12% 241,620,112
2022-09-26 2022-09-22 47.650 5,188,830 +286,500 0.12% 247,247,750
2022-09-23 2022-09-21 48.400 4,902,330 -224,500 0.11% 237,272,772
2022-09-22 2022-09-20 49.450 5,126,830 +114,000 0.12% 253,521,744
2022-09-21 2022-09-19 49.250 5,012,830 +57,500 0.12% 246,881,878
2022-09-20 2022-09-16 51.850 4,955,330 +160,000 0.12% 256,933,860
2022-09-19 2022-09-15 54.150 4,795,330 -168,500 0.11% 259,667,120
2022-09-16 2022-09-14 50.800 4,963,830 -419,500 0.12% 252,162,564
2022-09-15 2022-09-13 53.400 5,383,330 +323,000 0.13% 287,469,822
2022-09-14 2022-09-09 66.700 5,060,330 -400,598 0.12% 337,524,011
2022-09-13 2022-09-08 62.950 5,460,928 +1,000 0.13% 343,765,418
2022-09-09 2022-09-07 63.300 5,459,928 +64,600 0.13% 345,613,442
2022-09-08 2022-09-06 64.100 5,395,328 +10,250 0.13% 345,840,525
2022-09-07 2022-09-05 64.000 5,385,078 -242,500 0.13% 344,644,992
2022-09-06 2022-09-02 66.450 5,627,578 +15,000 0.13% 373,952,558
2022-09-05 2022-09-01 67.950 5,612,578 +56,000 0.13% 381,374,675
2022-09-02 2022-08-31 69.700 5,556,578 +36,500 0.13% 387,293,487
2022-09-01 2022-08-30 69.900 5,520,078 -504,000 0.13% 385,853,452
2022-08-31 2022-08-29 70.850 6,024,078 -42,000 0.14% 426,805,926
2022-08-30 2022-08-26 72.050 6,066,078 -24,838 0.14% 437,060,920
2022-08-29 2022-08-25 68.450 6,090,916 +369,738 0.14% 416,923,200
2022-08-26 2022-08-24 65.500 5,721,178 +30,000 0.13% 374,737,159
2022-08-25 2022-08-23 66.250 5,691,178 -67,000 0.13% 377,040,542
2022-08-24 2022-08-22 67.850 5,758,178 -76,000 0.14% 390,692,377
2022-08-23 2022-08-19 68.200 5,834,178 -29,000 0.14% 397,890,940
2022-08-22 2022-08-18 71.700 5,863,178 -11,000 0.14% 420,389,863
2022-08-19 2022-08-17 69.750 5,874,178 +56,000 0.14% 409,723,916
2022-08-18 2022-08-16 70.000 5,818,178 +1,493,500 0.14% 407,272,460
2022-08-17 2022-08-15 70.300 4,324,678 -215,500 0.10% 304,024,863
2022-08-16 2022-08-12 70.850 4,540,178 -1,497,500 0.11% 321,671,611
2022-08-15 2022-08-11 71.950 6,037,678 -10,500 0.14% 434,410,932
2022-08-12 2022-08-10 67.600 6,048,178 -273,400 0.14% 408,856,833
2022-08-11 2022-08-09 74.500 6,321,578 +1,500 0.15% 470,957,561
2022-08-10 2022-08-08 73.950 6,320,078 +106,500 0.15% 467,369,768
2022-08-09 2022-08-05 74.150 6,213,578 -92,500 0.15% 460,736,809
2022-08-08 2022-08-04 74.850 6,306,078 +53,000 0.15% 472,009,938
2022-08-05 2022-08-03 71.750 6,253,078 -194,000 0.15% 448,658,346
2022-08-04 2022-08-02 71.100 6,447,078 +53,500 0.15% 458,387,246
2022-08-03 2022-08-01 73.800 6,393,578 -51,000 0.15% 471,846,056
2022-08-02 2022-07-29 74.550 6,444,578 -263,000 0.15% 480,443,290
2022-08-01 2022-07-28 76.950 6,707,578 +203,500 0.16% 516,148,127
2022-07-29 2022-07-27 77.800 6,504,078 +66,000 0.15% 506,017,268
2022-07-28 2022-07-26 81.150 6,438,078 -224,000 0.15% 522,450,030
2022-07-27 2022-07-25 78.900 6,662,078 +125,000 0.16% 525,637,954
2022-07-26 2022-07-22 81.850 6,537,078 -88,000 0.15% 535,059,834
2022-07-25 2022-07-21 80.450 6,625,078 -90,000 0.16% 532,987,525
2022-07-22 2022-07-20 79.550 6,715,078 -2,000 0.16% 534,184,455
2022-07-21 2022-07-19 77.550 6,717,078 -12,000 0.16% 520,909,399
2022-07-20 2022-07-18 76.350 6,729,078 -35,500 0.16% 513,765,105
2022-07-19 2022-07-15 76.000 6,764,578 -313,900 0.16% 514,107,928
2022-07-18 2022-07-14 79.450 7,078,478 +210,500 0.17% 562,385,077
2022-07-15 2022-07-13 75.750 6,867,978 -353,100 0.16% 520,249,334
2022-07-14 2022-07-12 74.850 7,221,078 +117,500 0.17% 540,497,688
2022-07-13 2022-07-11 77.050 7,103,578 -96,000 0.17% 547,330,685
2022-07-12 2022-07-08 80.000 7,199,578 +82,000 0.17% 575,966,240
2022-07-11 2022-07-07 82.700 7,117,578 -14,000 0.17% 588,623,701
2022-07-08 2022-07-06 83.250 7,131,578 -399,500 0.17% 593,703,868
2022-07-07 2022-07-05 82.600 7,531,078 -48,500 0.18% 622,067,043
2022-07-06 2022-07-04 77.550 7,579,578 -33,500 0.18% 587,796,274
2022-07-05 2022-06-30 71.800 7,613,078 +52,500 0.18% 546,619,000
2022-07-04 2022-06-29 72.650 7,560,578 +9,000 0.18% 549,275,992
2022-06-30 2022-06-28 75.050 7,551,578 +238,500 0.18% 566,745,929
2022-06-29 2022-06-27 76.650 7,313,078 +66,000 0.17% 560,547,429
2022-06-28 2022-06-24 77.200 7,247,078 -38,100 0.17% 559,474,422
2022-06-27 2022-06-23 69.950 7,285,178 -40,500 0.17% 509,598,201
2022-06-24 2022-06-22 69.100 7,325,678 -109,000 0.17% 506,204,350
2022-06-23 2022-06-21 71.100 7,434,678 -131,000 0.18% 528,605,606
2022-06-22 2022-06-20 67.700 7,565,678 +76,000 0.18% 512,196,401
2022-06-21 2022-06-17 67.000 7,489,678 +169,500 0.18% 501,808,426
2022-06-20 2022-06-16 65.150 7,320,178 +45,500 0.17% 476,909,597
2022-06-17 2022-06-15 68.000 7,274,678 +122,500 0.17% 494,678,104
2022-06-16 2022-06-14 65.000 7,152,178 +12,500 0.17% 464,891,570
2022-06-15 2022-06-13 65.000 7,139,678 +78,900 0.17% 464,079,070
2022-06-14 2022-06-10 69.000 7,060,778 +99,985 0.17% 487,193,682
2022-06-13 2022-06-09 71.100 6,960,793 -238,825 0.16% 494,912,382
2022-06-10 2022-06-08 69.850 7,199,618 +174,500 0.17% 502,893,317
2022-06-09 2022-06-07 64.650 7,025,118 -85,500 0.17% 454,173,879
2022-06-08 2022-06-06 62.900 7,110,618 -51,000 0.17% 447,257,872
2022-06-07 2022-06-02 57.000 7,161,618 -18,500 0.17% 408,212,226
2022-06-06 2022-06-01 56.850 7,180,118 +107,815 0.17% 408,189,708
2022-06-02 2022-05-31 58.000 7,072,303 +21,500 0.17% 410,193,574
2022-06-01 2022-05-30 56.400 7,050,803 +105,685 0.17% 397,665,289
2022-05-31 2022-05-27 54.300 6,945,118 -46,000 0.16% 377,119,907
2022-05-30 2022-05-26 50.650 6,991,118 -33,000 0.17% 354,100,127
2022-05-27 2022-05-25 53.300 7,024,118 +46,500 0.17% 374,385,489
2022-05-26 2022-05-24 53.100 6,977,618 -124,000 0.17% 370,511,516
2022-05-25 2022-05-23 56.250 7,101,618 +3,500 0.17% 399,466,012
2022-05-24 2022-05-20 56.300 7,098,118 +93,000 0.17% 399,624,043
2022-05-23 2022-05-19 52.200 7,005,118 +12,245 0.17% 365,667,160
2022-05-20 2022-05-18 52.950 6,992,873 -202,745 0.17% 370,272,625
2022-05-19 2022-05-17 54.300 7,195,618 +227,500 0.17% 390,722,057
2022-05-18 2022-05-16 53.050 6,968,118 -53,000 0.17% 369,658,660
2022-05-17 2022-05-13 51.900 7,021,118 +217,500 0.17% 364,396,024
2022-05-16 2022-05-12 51.100 6,803,618 -8,500 0.16% 347,664,880
2022-05-13 2022-05-11 52.600 6,812,118 -54,000 0.16% 358,317,407
2022-05-12 2022-05-10 49.400 6,866,118 -89,179 0.16% 339,186,229
2022-05-11 2022-05-06 50.400 6,955,297 -101,028 0.16% 350,546,969
2022-05-10 2022-05-05 54.200 7,056,325 +45,500 0.17% 382,452,815
2022-05-06 2022-05-04 57.300 7,010,825 +31,547 0.17% 401,720,272
2022-05-05 2022-05-03 60.400 6,979,278 -67,462 0.17% 421,548,391
2022-05-04 2022-04-29 60.000 7,046,740 +13,000 0.17% 422,804,400
2022-05-03 2022-04-28 55.200 7,033,740 -81,000 0.17% 388,262,448
2022-04-29 2022-04-27 55.050 7,114,740 -4,635 0.17% 391,666,437
2022-04-28 2022-04-26 55.500 7,119,375 -22,000 0.17% 395,125,312
2022-04-27 2022-04-25 53.650 7,141,375 -30,000 0.17% 383,134,769
2022-04-26 2022-04-22 56.800 7,171,375 +483 0.17% 407,334,100
2022-04-25 2022-04-21 56.000 7,170,892 -246,100 0.17% 401,569,952
2022-04-22 2022-04-20 60.100 7,416,992 -49,500 0.18% 445,761,219
2022-04-21 2022-04-19 60.250 7,466,492 -155,625 0.18% 449,856,143
2022-04-20 2022-04-14 63.600 7,622,117 +100,500 0.18% 484,766,641
2022-04-19 2022-04-13 61.400 7,521,617 -67,000 0.18% 461,827,284
2022-04-14 2022-04-12 62.650 7,588,617 +13,000 0.18% 475,426,855
2022-04-13 2022-04-11 61.650 7,575,617 -64,000 0.18% 467,036,788
2022-04-12 2022-04-08 65.250 7,639,617 +18,000 0.18% 498,485,009
2022-04-11 2022-04-07 65.000 7,621,617 +64,330 0.18% 495,405,105
2022-04-08 2022-04-06 68.600 7,557,287 -235,000 0.18% 518,429,888
2022-04-07 2022-04-04 69.550 7,792,287 +201,516 0.18% 541,953,561
2022-04-06 2022-04-01 65.850 7,590,771 +75,000 0.18% 499,852,270
2022-04-04 2022-03-31 65.050 7,515,771 +193,500 0.18% 488,900,904
2022-04-01 2022-03-30 69.200 7,322,271 +272,000 0.17% 506,701,153
2022-03-31 2022-03-29 67.850 7,050,271 -120,000 0.17% 478,360,887
2022-03-30 2022-03-28 65.050 7,170,271 +55,000 0.17% 466,426,129
2022-03-29 2022-03-25 63.600 7,115,271 -55,177 0.17% 452,531,236
2022-03-28 2022-03-24 69.400 7,170,448 +2,161 0.17% 497,629,091
2022-03-25 2022-03-23 65.300 7,168,287 -401,000 0.17% 468,089,141
2022-03-24 2022-03-22 58.350 7,569,287 +312,500 0.18% 441,667,896
2022-03-23 2022-03-21 55.600 7,256,787 -88,000 0.17% 403,477,357
2022-03-22 2022-03-18 53.550 7,344,787 +361,500 0.17% 393,313,344
2022-03-21 2022-03-17 56.600 6,983,287 +359,000 0.17% 395,254,044
2022-03-18 2022-03-16 47.250 6,624,287 +233,500 0.16% 312,997,561
2022-03-17 2022-03-15 40.950 6,390,787 -38,000 0.15% 261,702,728
2022-03-16 2022-03-14 44.900 6,428,787 -48,000 0.15% 288,652,536
2022-03-15 2022-03-11 53.250 6,476,787 +23,500 0.15% 344,888,908
2022-03-14 2022-03-10 54.000 6,453,287 -33,500 0.15% 348,477,498
2022-03-11 2022-03-09 52.000 6,486,787 +135,500 0.15% 337,312,924
2022-03-10 2022-03-08 55.900 6,351,287 +103,500 0.15% 355,036,943
2022-03-09 2022-03-07 56.250 6,247,787 -53,000 0.15% 351,438,019
2022-03-08 2022-03-04 61.950 6,300,787 -133,500 0.15% 390,333,755
2022-03-07 2022-03-03 63.250 6,434,287 -26,500 0.15% 406,968,653
2022-03-04 2022-03-02 66.050 6,460,787 +50,000 0.15% 426,734,981
2022-03-03 2022-03-01 67.350 6,410,787 +41,500 0.15% 431,766,504
2022-03-02 2022-02-28 64.250 6,369,287 +116,000 0.15% 409,226,690
2022-03-01 2022-02-25 64.200 6,253,287 -4,000 0.15% 401,461,025
2022-02-28 2022-02-24 61.750 6,257,287 -358,500 0.15% 386,387,472
2022-02-25 2022-02-23 62.100 6,615,787 -18,500 0.16% 410,840,373
2022-02-24 2022-02-22 59.200 6,634,287 -109,917 0.16% 392,749,790
2022-02-23 2022-02-21 62.450 6,744,204 -65,000 0.16% 421,175,540
2022-02-22 2022-02-18 62.550 6,809,204 -60,000 0.16% 425,915,710
2022-02-21 2022-02-17 64.800 6,869,204 +47,000 0.16% 445,124,419
2022-02-18 2022-02-16 61.100 6,822,204 +3,000 0.16% 416,836,664
2022-02-17 2022-02-15 61.650 6,819,204 -50,213 0.16% 420,403,927
2022-02-16 2022-02-14 56.000 6,869,417 -4,500 0.16% 384,687,352
2022-02-15 2022-02-11 56.700 6,873,917 -179,500 0.16% 389,751,094
2022-02-14 2022-02-10 58.300 7,053,417 +177,500 0.17% 411,214,211
2022-02-11 2022-02-09 61.600 6,875,917 -120,705 0.16% 423,556,487
2022-02-10 2022-02-08 62.250 6,996,622 +1,081,500 0.17% 435,539,720
2022-02-09 2022-02-07 80.600 5,915,122 -165,500 0.14% 476,758,833
2022-02-08 2022-02-04 79.550 6,080,622 +140,000 0.14% 483,713,480
2022-02-07 2022-01-31 75.950 5,940,622 +37,500 0.14% 451,190,241
2022-02-04 2022-01-27 77.200 5,903,122 +17,000 0.14% 455,721,018
2022-01-28 2022-01-26 79.700 5,886,122 +10,500 0.14% 469,123,923
2022-01-27 2022-01-25 85.550 5,875,622 -114,500 0.14% 502,659,462
2022-01-26 2022-01-24 87.650 5,990,122 +72,000 0.14% 525,034,193
2022-01-25 2022-01-21 89.600 5,918,122 +24,000 0.14% 530,263,731
2022-01-24 2022-01-20 91.350 5,894,122 +42,000 0.14% 538,428,045
2022-01-21 2022-01-19 86.850 5,852,122 +3,000 0.14% 508,256,796
2022-01-20 2022-01-18 89.200 5,849,122 +60,500 0.14% 521,741,682
2022-01-19 2022-01-17 90.200 5,788,622 -29,500 0.14% 522,133,704
2022-01-18 2022-01-14 92.300 5,818,122 -2,500 0.14% 537,012,661
2022-01-17 2022-01-13 91.250 5,820,622 -110,500 0.14% 531,131,758
2022-01-14 2022-01-12 92.750 5,931,122 -61,500 0.14% 550,111,566
2022-01-13 2022-01-11 87.650 5,992,622 -259,000 0.14% 525,253,318
2022-01-12 2022-01-10 82.700 6,251,622 +79,500 0.15% 517,009,139
2022-01-11 2022-01-07 80.750 6,172,122 -6,500 0.14% 498,398,852
2022-01-10 2022-01-06 78.350 6,178,622 +125,500 0.15% 484,095,034
2022-01-07 2022-01-05 79.300 6,053,122 -15,500 0.14% 480,012,575
2022-01-06 2022-01-04 82.850 6,068,622 +140,000 0.14% 502,785,333
2022-01-05 2022-01-03 87.200 5,928,622 -56,000 0.14% 516,975,838
2022-01-04 2021-12-31 92.550 5,984,622 +81,500 0.14% 553,876,766
2022-01-03 2021-12-29 87.450 5,903,122 -11,795 0.14% 516,228,019
2021-12-30 2021-12-28 88.850 5,914,917 -98,000 0.14% 525,540,375
2021-12-29 2021-12-24 87.150 6,012,917 +78,500 0.14% 524,025,717
2021-12-28 2021-12-22 88.000 5,934,417 +9,000 0.14% 522,228,696
2021-12-23 2021-12-21 88.700 5,925,417 +10,000 0.14% 525,584,488
2021-12-22 2021-12-20 85.150 5,915,417 +29,000 0.14% 503,697,758
2021-12-21 2021-12-17 89.150 5,886,417 +138,000 0.14% 524,774,076
2021-12-20 2021-12-16 88.050 5,748,417 +672,500 0.13% 506,148,117
2021-12-17 2021-12-15 79.100 5,075,917 +85,500 0.12% 401,505,035
2021-12-16 2021-12-14 97.950 4,990,417 +22,000 0.12% 488,811,345
2021-12-15 2021-12-13 98.200 4,968,417 -174,000 0.12% 487,898,549
2021-12-14 2021-12-10 100.500 5,142,417 -83,000 0.12% 516,812,908
2021-12-13 2021-12-09 105.000 5,225,417 +50,000 0.12% 548,668,785
2021-12-10 2021-12-08 101.800 5,175,417 +65,500 0.12% 526,857,451
2021-12-09 2021-12-07 97.000 5,109,917 +179,500 0.12% 495,661,949
2021-12-08 2021-12-06 95.900 4,930,417 +125,500 0.12% 472,826,990
2021-12-07 2021-12-03 103.200 4,804,917 -22,000 0.11% 495,867,434
2021-12-06 2021-12-02 102.500 4,826,917 +164,000 0.11% 494,758,992
2021-12-03 2021-12-01 107.700 4,662,917 -18,500 0.11% 502,196,161
2021-12-02 2021-11-30 106.200 4,681,417 -55,500 0.11% 497,166,485
2021-12-01 2021-11-29 106.400 4,736,917 -169,500 0.11% 504,007,969
2021-11-30 2021-11-26 103.400 4,906,417 -64,000 0.12% 507,323,518
2021-11-29 2021-11-25 104.100 4,970,417 -48,000 0.12% 517,420,410
2021-11-26 2021-11-24 104.000 5,018,417 -34,000 0.12% 521,915,368
2021-11-25 2021-11-23 101.300 5,052,417 +176,000 0.12% 511,809,842
2021-11-24 2021-11-22 105.700 4,876,417 +41,500 0.11% 515,437,277
2021-11-23 2021-11-19 110.600 4,834,917 -7,000 0.11% 534,741,820
2021-11-22 2021-11-18 111.300 4,841,917 -27,836 0.11% 538,905,362
2021-11-19 2021-11-17 112.400 4,869,753 -84,000 0.11% 547,360,237
2021-11-18 2021-11-16 110.200 4,953,753 -19,500 0.12% 545,903,581
2021-11-17 2021-11-15 107.700 4,973,253 -68,000 0.12% 535,619,348
2021-11-16 2021-11-12 105.000 5,041,253 +19,500 0.12% 529,331,565
2021-11-15 2021-11-11 105.700 5,021,753 -45,500 0.12% 530,799,292
2021-11-12 2021-11-10 104.000 5,067,253 -29,500 0.12% 526,994,312
2021-11-11 2021-11-09 102.600 5,096,753 -205,000 0.12% 522,926,858
2021-11-10 2021-11-08 93.100 5,301,753 +301,000 0.12% 493,593,204
2021-11-09 2021-11-05 101.900 5,000,753 -69,500 0.12% 509,576,731
2021-11-08 2021-11-04 104.800 5,070,253 +261,000 0.12% 531,362,514
2021-11-05 2021-11-03 110.200 4,809,253 -92,500 0.11% 529,979,681
2021-11-04 2021-11-02 112.000 4,901,753 -100,500 0.12% 548,996,336
2021-11-03 2021-11-01 111.500 5,002,253 -74,000 0.12% 557,751,210
2021-11-02 2021-10-29 118.400 5,076,253 +61,500 0.12% 601,028,355
2021-11-01 2021-10-28 115.200 5,014,753 -242,500 0.12% 577,699,546
2021-10-29 2021-10-27 117.500 5,257,253 -22,500 0.12% 617,727,228
2021-10-28 2021-10-26 120.000 5,279,753 +2,000 0.12% 633,570,360
2021-10-27 2021-10-25 117.700 5,277,753 -1,500 0.12% 621,191,528
2021-10-26 2021-10-22 113.300 5,279,253 +55,000 0.12% 598,139,365
2021-10-25 2021-10-21 113.100 5,224,253 +48,000 0.12% 590,863,014
2021-10-22 2021-10-20 116.700 5,176,253 -29,500 0.12% 604,068,725
2021-10-21 2021-10-19 117.900 5,205,753 -4,500 0.12% 613,758,279
2021-10-20 2021-10-18 114.900 5,210,253 +20,000 0.12% 598,658,070
2021-10-19 2021-10-15 109.400 5,190,253 -43,500 0.12% 567,813,678
2021-10-18 2021-10-12 108.400 5,233,753 -75,500 0.12% 567,338,825
2021-10-15 2021-10-11 112.100 5,309,253 +55,500 0.13% 595,167,261
2021-10-12 2021-10-08 112.000 5,253,753 +50,500 0.12% 588,420,336
2021-10-11 2021-10-07 119.000 5,203,253 -44,000 0.12% 619,187,107
2021-10-08 2021-10-06 115.600 5,247,253 -20,000 0.12% 606,582,447
2021-10-07 2021-10-05 117.800 5,267,253 -55,500 0.12% 620,482,403
2021-10-06 2021-10-04 115.600 5,322,753 +165,500 0.13% 615,310,247
2021-10-05 2021-09-30 126.500 5,157,253 +18,500 0.12% 652,392,504
2021-10-04 2021-09-29 125.800 5,138,753 +61,000 0.12% 646,455,127
2021-09-30 2021-09-28 125.600 5,077,753 +26,500 0.12% 637,765,777
2021-09-29 2021-09-27 121.900 5,051,253 -33,500 0.12% 615,747,741
2021-09-28 2021-09-24 117.800 5,084,753 -44,500 0.12% 598,983,903
2021-09-27 2021-09-23 120.500 5,129,253 +166,500 0.12% 618,074,986
2021-09-24 2021-09-21 121.500 4,962,753 +43,500 0.12% 602,974,490
2021-09-23 2021-09-20 121.300 4,919,253 -63,500 0.12% 596,705,389
2021-09-21 2021-09-17 123.100 4,982,753 +85,500 0.12% 613,376,894
2021-09-20 2021-09-16 116.400 4,897,253 -45,500 0.12% 570,040,249
2021-09-17 2021-09-15 117.400 4,942,753 -6,000 0.12% 580,279,202
2021-09-16 2021-09-14 117.300 4,948,753 -87,500 0.12% 580,488,727
2021-09-15 2021-09-13 115.200 5,036,253 -77,500 0.12% 580,176,346
2021-09-14 2021-09-10 118.600 5,113,753 -91,000 0.12% 606,491,106
2021-09-13 2021-09-09 119.800 5,204,753 -197,000 0.12% 623,529,409
2021-09-10 2021-09-08 122.000 5,401,753 +16,500 0.13% 659,013,866
2021-09-09 2021-09-07 120.100 5,385,253 -24,500 0.13% 646,768,885
2021-09-08 2021-09-06 120.300 5,409,753 +85,500 0.13% 650,793,286
2021-09-07 2021-09-03 115.800 5,324,253 +122,500 0.13% 616,548,497
2021-09-06 2021-09-02 114.000 5,201,753 +29,500 0.12% 592,999,842
2021-09-03 2021-09-01 116.800 5,172,253 +115,500 0.12% 604,119,150
2021-09-02 2021-08-31 120.400 5,056,753 +46,000 0.12% 608,833,061
2021-09-01 2021-08-30 119.800 5,010,753 -107,000 0.12% 600,288,209
2021-08-31 2021-08-27 116.000 5,117,753 +36,500 0.12% 593,659,348
2021-08-30 2021-08-26 116.900 5,081,253 +161,000 0.12% 593,998,476
2021-08-27 2021-08-25 121.100 4,920,253 +13,000 0.12% 595,842,638
2021-08-26 2021-08-24 121.700 4,907,253 -191,500 0.12% 597,212,690
2021-08-25 2021-08-23 113.000 5,098,753 +26,500 0.12% 576,159,089
2021-08-24 2021-08-20 105.300 5,072,253 -181,500 0.12% 534,108,241
2021-08-23 2021-08-19 113.800 5,253,753 -351,500 0.12% 597,877,091
2021-08-20 2021-08-18 112.600 5,605,253 -67,000 0.13% 631,151,488
2021-08-19 2021-08-17 113.700 5,672,253 -376,500 0.13% 644,935,166
2021-08-18 2021-08-16 121.000 6,048,753 -271,500 0.14% 731,899,113
2021-08-17 2021-08-13 122.400 6,320,253 -393,000 0.15% 773,598,967
2021-08-16 2021-08-12 120.100 6,713,253 +40,000 0.16% 806,261,685
2021-08-13 2021-08-11 123.500 6,673,253 -131,500 0.16% 824,146,746
2021-08-12 2021-08-10 127.500 6,804,753 -18,500 0.16% 867,606,008
2021-08-11 2021-08-09 125.500 6,823,253 -57,000 0.16% 856,318,252
2021-08-10 2021-08-06 123.500 6,880,253 +33,000 0.16% 849,711,246
2021-08-09 2021-08-05 129.800 6,847,253 -12,500 0.16% 888,773,439
2021-08-06 2021-08-04 131.300 6,859,753 +120,000 0.16% 900,685,569
2021-08-05 2021-08-03 126.200 6,739,753 +236,000 0.16% 850,556,829
2021-08-04 2021-08-02 121.100 6,503,753 +81,500 0.15% 787,604,488
2021-08-03 2021-07-30 118.500 6,422,253 +57,027 0.15% 761,036,980
2021-08-02 2021-07-29 124.600 6,365,226 -82,000 0.15% 793,107,160
2021-07-30 2021-07-28 119.100 6,447,226 +322,000 0.15% 767,864,617
2021-07-29 2021-07-27 107.900 6,125,226 -109,000 0.14% 660,911,885
2021-07-28 2021-07-26 117.000 6,234,226 +129,500 0.15% 729,404,442
2021-07-27 2021-07-23 129.700 6,104,726 -55,500 0.14% 791,782,962
2021-07-26 2021-07-22 133.800 6,160,226 +68,500 0.15% 824,238,239
2021-07-23 2021-07-21 131.800 6,091,726 +506,000 0.14% 802,889,487
2021-07-22 2021-07-20 138.000 5,585,726 +5,000 0.13% 770,830,188
2021-07-21 2021-07-19 139.600 5,580,726 -128,500 0.13% 779,069,350
2021-07-20 2021-07-16 139.900 5,709,226 -67,000 0.13% 798,720,717
2021-07-19 2021-07-15 137.700 5,776,226 +123,500 0.14% 795,386,320
2021-07-16 2021-07-14 139.800 5,652,726 +206,000 0.13% 790,251,095
2021-07-15 2021-07-13 131.300 5,446,726 +125,000 0.13% 715,155,124
2021-07-14 2021-07-12 135.500 5,321,726 +10,500 0.13% 721,093,873
2021-07-13 2021-07-09 134.400 5,311,226 -40,000 0.13% 713,828,774
2021-07-12 2021-07-08 128.000 5,351,226 +70,500 0.13% 684,956,928
2021-07-09 2021-07-07 134.500 5,280,726 -1,059,257 0.12% 710,257,647
2021-07-08 2021-07-06 126.400 6,339,983 -101,500 0.15% 801,373,851
2021-07-07 2021-07-05 138.000 6,441,483 +21,000 0.15% 888,924,654
2021-07-06 2021-07-02 139.500 6,420,483 -132,500 0.15% 895,657,378
2021-07-05 2021-06-30 142.300 6,552,983 -63,000 0.15% 932,489,481
2021-07-02 2021-06-29 144.100 6,615,983 -58,000 0.16% 953,363,150
2021-06-30 2021-06-28 145.600 6,673,983 -92,000 0.16% 971,731,925
2021-06-29 2021-06-25 142.300 6,765,983 -33,500 0.16% 962,799,381
2021-06-28 2021-06-24 138.800 6,799,483 -500 0.16% 943,768,240
2021-06-25 2021-06-23 139.000 6,799,983 -194,500 0.16% 945,197,637
2021-06-24 2021-06-22 135.100 6,994,483 -37,000 0.17% 944,954,653
2021-06-23 2021-06-21 137.400 7,031,483 +111,583 0.17% 966,125,764
2021-06-22 2021-06-18 132.100 6,919,900 +7,000 0.16% 914,118,790
2021-06-21 2021-06-17 120.800 6,912,900 +256,485 0.16% 835,078,320
2021-06-18 2021-06-16 116.900 6,656,415 -341,500 0.16% 778,134,914
2021-06-17 2021-06-15 121.000 6,997,915 -83,000 0.17% 846,747,715
2021-06-16 2021-06-11 124.800 7,080,915 -102,000 0.17% 883,698,192
2021-06-15 2021-06-10 124.000 7,182,915 +32,500 0.17% 890,681,460
2021-06-11 2021-06-09 122.400 7,150,415 -500 0.17% 875,210,796
2021-06-10 2021-06-08 119.500 7,150,915 +19,500 0.17% 854,534,342
2021-06-09 2021-06-07 119.600 7,131,415 -210,500 0.17% 852,917,234
2021-06-08 2021-06-04 121.100 7,341,915 -100,500 0.17% 889,105,906
2021-06-07 2021-06-03 119.300 7,442,415 -1,000 0.18% 887,880,110
2021-06-04 2021-06-02 120.900 7,443,415 -55,000 0.18% 899,908,874
2021-06-03 2021-06-01 124.700 7,498,415 -12,500 0.18% 935,052,350
2021-06-02 2021-05-31 121.300 7,510,915 -32,000 0.18% 911,073,990
2021-06-01 2021-05-28 115.100 7,542,915 -286,500 0.18% 868,189,516
2021-05-31 2021-05-27 121.200 7,829,415 -34,500 0.19% 948,925,098
2021-05-28 2021-05-26 118.500 7,863,915 -8,500 0.19% 931,873,928
2021-05-27 2021-05-25 116.300 7,872,415 +294,000 0.19% 915,561,864
2021-05-26 2021-05-24 109.800 7,578,415 +16,500 0.18% 832,109,967
2021-05-25 2021-05-21 110.700 7,561,915 -114,000 0.18% 837,103,990
2021-05-24 2021-05-20 108.200 7,675,915 +19,000 0.18% 830,534,003
2021-05-21 2021-05-18 109.900 7,656,915 +121,500 0.18% 841,494,958
2021-05-20 2021-05-17 107.900 7,535,415 +3,000 0.18% 813,071,278
2021-05-18 2021-05-14 105.500 7,532,415 -66,000 0.18% 794,669,782
2021-05-17 2021-05-13 103.500 7,598,415 -607 0.18% 786,435,952
2021-05-14 2021-05-12 106.600 7,599,022 +2,000 0.18% 810,055,745
2021-05-13 2021-05-11 103.600 7,597,022 -363,500 0.18% 787,051,479
2021-05-12 2021-05-10 103.200 7,960,522 -24,500 0.19% 821,525,870
2021-05-11 2021-05-07 101.800 7,985,022 +69,500 0.19% 812,875,240
2021-05-10 2021-05-06 106.300 7,915,522 +48,000 0.19% 841,419,989
2021-05-07 2021-05-05 103.300 7,867,522 -21,000 0.19% 812,715,023
2021-05-06 2021-05-04 107.700 7,888,522 -9,000 0.19% 849,593,819
2021-05-05 2021-05-03 108.200 7,897,522 -142,500 0.19% 854,511,880
2021-05-04 2021-04-30 109.500 8,040,022 -53,000 0.19% 880,382,409
2021-05-03 2021-04-29 111.800 8,093,022 -67,000 0.19% 904,799,860
2021-04-30 2021-04-28 110.200 8,160,022 +28,500 0.19% 899,234,424
2021-04-29 2021-04-27 107.900 8,131,522 +264,500 0.19% 877,391,224
2021-04-28 2021-04-26 114.800 7,867,022 -87,000 0.19% 903,134,126
2021-04-27 2021-04-23 115.000 7,954,022 +73,000 0.19% 914,712,530
2021-04-26 2021-04-22 110.200 7,881,022 -119,000 0.19% 868,488,624
2021-04-23 2021-04-21 107.600 8,000,022 -57,500 0.19% 860,802,367
2021-04-22 2021-04-20 108.600 8,057,522 +500 0.19% 875,046,889
2021-04-21 2021-04-19 108.300 8,057,022 +152,461 0.19% 872,575,483
2021-04-20 2021-04-16 105.000 7,904,561 -12,500 0.19% 829,978,905
2021-04-19 2021-04-15 104.800 7,917,061 -90,000 0.19% 829,707,993
2021-04-16 2021-04-14 107.000 8,007,061 -60,000 0.19% 856,755,527
2021-04-15 2021-04-13 102.100 8,067,061 +1,000 0.19% 823,646,928
2021-04-14 2021-04-12 102.700 8,066,061 -95,000 0.19% 828,384,465
2021-04-13 2021-04-09 102.000 8,161,061 +161,500 0.19% 832,428,222
2021-04-12 2021-04-08 107.200 7,999,561 -30,000 0.19% 857,552,939
2021-04-09 2021-04-07 106.600 8,029,561 -22,000 0.19% 855,951,203
2021-04-08 2021-04-01 105.100 8,051,561 +29,500 0.19% 846,219,061
2021-04-07 2021-03-31 97.350 8,022,061 +106,500 0.19% 780,947,638
2021-04-01 2021-03-30 98.250 7,915,561 +285,000 0.19% 777,703,868
2021-03-31 2021-03-29 96.250 7,630,561 +4,500 0.18% 734,441,496
2021-03-30 2021-03-26 98.000 7,626,061 +308,000 0.18% 747,353,978
2021-03-29 2021-03-25 91.900 7,318,061 -12,500 0.17% 672,529,806
2021-03-26 2021-03-24 87.950 7,330,561 -415,500 0.17% 644,722,840
2021-03-25 2021-03-23 87.400 7,746,061 -126,000 0.18% 677,005,731
2021-03-24 2021-03-22 90.350 7,872,061 -49,000 0.19% 711,240,711
2021-03-23 2021-03-19 90.200 7,921,061 -50,000 0.19% 714,479,702
2021-03-22 2021-03-18 95.250 7,971,061 +151,000 0.19% 759,243,560
2021-03-19 2021-03-17 92.800 7,820,061 +76,500 0.19% 725,701,661
2021-03-18 2021-03-16 91.250 7,743,561 +112,500 0.18% 706,599,941
2021-03-17 2021-03-15 86.500 7,631,061 -47,000 0.18% 660,086,776
2021-03-16 2021-03-12 91.200 7,678,061 +217,500 0.18% 700,239,163
2021-03-15 2021-03-11 94.350 7,460,561 +54,500 0.18% 703,903,930
2021-03-12 2021-03-10 87.900 7,406,061 +251,000 0.18% 650,992,762
2021-03-11 2021-03-09 83.150 7,155,061 +222,500 0.17% 594,943,322
2021-03-10 2021-03-08 80.850 6,932,561 +440,500 0.16% 560,497,557
2021-03-09 2021-03-05 89.500 6,492,061 +331,050 0.15% 581,039,460
2021-03-08 2021-03-04 92.000 6,161,011 -22,500 0.15% 566,813,012
2021-03-05 2021-03-03 102.400 6,183,511 +47,950 0.15% 633,191,526
2021-03-04 2021-03-02 99.800 6,135,561 +77,000 0.15% 612,328,988
2021-03-03 2021-03-01 102.300 6,058,561 -11,500 0.14% 619,790,790
2021-03-02 2021-02-26 96.050 6,070,061 +20,000 0.14% 583,029,359
2021-03-01 2021-02-25 104.300 6,050,061 -263,500 0.14% 631,021,362
2021-02-26 2021-02-24 102.200 6,313,561 +185,500 0.15% 645,245,934
2021-02-25 2021-02-23 107.200 6,128,061 +219,500 0.15% 656,928,139
2021-02-24 2021-02-22 107.900 5,908,561 +64,000 0.14% 637,533,732
2021-02-23 2021-02-19 117.200 5,844,561 +92,000 0.14% 684,982,549
2021-02-22 2021-02-18 116.400 5,752,561 +108,000 0.14% 669,598,100
2021-02-19 2021-02-17 122.700 5,644,561 +17,500 0.13% 692,587,635
2021-02-18 2021-02-16 124.000 5,627,061 +6,000 0.13% 697,755,564
2021-02-17 2021-02-11 124.400 5,621,061 +63,000 0.13% 699,259,988
2021-02-16 2021-02-09 121.800 5,558,061 +94,652 0.13% 676,971,830
2021-02-10 2021-02-08 118.900 5,463,409 +30,500 0.13% 649,599,330
2021-02-09 2021-02-05 120.700 5,432,909 -49,500 0.13% 655,752,116
2021-02-08 2021-02-04 117.000 5,482,409 +102,000 0.13% 641,441,853
2021-02-05 2021-02-03 117.600 5,380,409 +309,500 0.13% 632,736,098
2021-02-04 2021-02-02 120.400 5,070,909 +48,000 0.12% 610,537,444
2021-02-03 2021-02-01 115.900 5,022,909 -3,500 0.12% 582,155,153
2021-02-02 2021-01-29 109.100 5,026,409 +145,500 0.12% 548,381,222
2021-02-01 2021-01-28 107.300 4,880,909 +85,500 0.12% 523,721,536
2021-01-29 2021-01-27 111.800 4,795,409 +39,000 0.12% 536,126,726
2021-01-28 2021-01-26 115.500 4,756,409 -114,000 0.12% 549,365,240
2021-01-27 2021-01-25 120.900 4,870,409 -65,000 0.12% 588,832,448
2021-01-26 2021-01-22 121.300 4,935,409 +21,500 0.12% 598,665,112
2021-01-25 2021-01-21 114.400 4,913,909 +216,500 0.12% 562,151,190
2021-01-22 2021-01-20 116.600 4,697,409 -12,000 0.11% 547,717,889
2021-01-21 2021-01-19 110.800 4,709,409 +68,500 0.12% 521,802,517
2021-01-20 2021-01-18 104.600 4,640,909 -52,500 0.11% 485,439,081
2021-01-19 2021-01-15 103.000 4,693,409 +73,000 0.11% 483,421,127
2021-01-18 2021-01-14 104.700 4,620,409 -267,000 0.11% 483,756,822
2021-01-15 2021-01-13 98.700 4,887,409 -55,000 0.12% 482,387,268
2021-01-14 2021-01-12 98.500 4,942,409 +87,000 0.12% 486,827,286
2021-01-13 2021-01-11 97.100 4,855,409 -54,500 0.12% 471,460,214
2021-01-12 2021-01-08 95.000 4,909,909 +202,000 0.12% 466,441,355
2021-01-11 2021-01-07 94.950 4,707,909 +61,000 0.12% 447,015,960
2021-01-08 2021-01-06 98.000 4,646,909 +64,500 0.11% 455,397,082
2021-01-07 2021-01-05 101.900 4,582,409 +105,500 0.11% 466,947,477
2021-01-06 2021-01-04 103.200 4,476,909 -3,000 0.11% 462,017,009
2021-01-05 2020-12-31 102.800 4,479,909 +31,500 0.11% 460,534,645
2021-01-04 2020-12-29 94.350 4,448,409 +12,500 0.11% 419,707,389
2020-12-30 2020-12-28 96.400 4,435,909 +52,500 0.11% 427,621,628
2020-12-29 2020-12-24 91.450 4,383,409 -18,500 0.11% 400,862,753
2020-12-28 2020-12-22 92.200 4,401,909 +5,000 0.11% 405,856,010
2020-12-23 2020-12-21 90.650 4,396,909 -1,000 0.11% 398,579,801
2020-12-22 2020-12-18 87.450 4,397,909 +95,608 0.11% 384,597,142
2020-12-21 2020-12-17 87.350 4,302,301 +22,392 0.11% 375,805,992
2020-12-18 2020-12-16 82.000 4,279,909 +44,500 0.10% 350,952,538
2020-12-17 2020-12-15 81.000 4,235,409 +7,500 0.10% 343,068,129
2020-12-16 2020-12-14 78.200 4,227,909 +50,500 0.10% 330,622,484
2020-12-15 2020-12-11 81.500 4,177,409 -5,500 0.10% 340,458,834
2020-12-14 2020-12-10 79.250 4,182,909 +29,000 0.10% 331,495,538
2020-12-11 2020-12-09 79.400 4,153,909 -12,000 0.10% 329,820,375
2020-12-10 2020-12-08 81.600 4,165,909 -500 0.10% 339,938,174
2020-12-08 2020-12-04 79.050 4,166,409 +36,500 0.10% 329,354,631
2020-12-07 2020-12-03 78.300 4,129,909 +10,500 0.10% 323,371,875
2020-12-04 2020-12-02 76.450 4,119,409 +11,000 0.10% 314,928,818
2020-12-03 2020-12-01 77.600 4,108,409 +36,500 0.10% 318,812,538
2020-12-02 2020-11-30 76.900 4,071,909 -20,500 0.10% 313,129,802
2020-12-01 2020-11-27 76.100 4,092,409 +36,000 0.10% 311,432,325
2020-11-30 2020-11-26 74.950 4,056,409 +2,500 0.10% 304,027,855
2020-11-27 2020-11-25 75.100 4,053,909 +27,000 0.10% 304,448,566
2020-11-26 2020-11-24 78.050 4,026,909 +15,000 0.10% 314,300,247
2020-11-25 2020-11-23 81.450 4,011,909 +10,500 0.10% 326,769,988
2020-11-24 2020-11-20 83.350 4,001,409 +42,000 0.10% 333,517,440
2020-11-20 2020-11-18 79.250 3,959,409 +93,000 0.10% 313,783,163
2020-11-19 2020-11-17 80.800 3,866,409 +253,500 0.09% 312,405,847
2020-11-18 2020-11-16 84.000 3,612,909 +19,500 0.09% 303,484,356
2020-11-17 2020-11-13 733.800 3,593,409 -13,500 0.09% 2,636,843,524
2020-11-16 2020-11-12 694.200 3,606,909 +3,196,975 0.09% 2,503,916,228
2020-11-13 2020-11-11 670.200 409,934 -18,334 0.09% 274,737,767
2020-11-12 2020-11-10 685.200 428,268 -500 0.09% 293,449,234
2020-11-11 2020-11-09 721.200 428,768 +834 0.09% 309,227,482
2020-11-10 2020-11-06 705.000 427,934 +4,833 0.09% 301,693,470
2020-11-09 2020-11-05 713.400 423,101 +12,000 0.09% 301,840,253
2020-11-06 2020-11-04 665.400 411,101 -1,333 0.09% 273,546,605
2020-11-05 2020-11-03 647.400 412,434 +2,500 0.09% 267,009,772
2020-11-03 2020-10-30 649.800 409,934 +1,166 0.09% 266,375,113
2020-11-02 2020-10-29 661.800 408,768 +6,500 0.09% 270,522,662
2020-10-30 2020-10-28 671.400 402,268 -10,833 0.09% 270,082,735
2020-10-29 2020-10-27 674.400 413,101 -9,833 0.09% 278,595,314
2020-10-28 2020-10-23 655.800 422,934 -3,000 0.09% 277,360,117
2020-10-27 2020-10-22 669.600 425,934 +45,000 0.09% 285,205,406
2020-10-23 2020-10-21 675.000 380,934 -78,000 0.08% 257,130,450
2020-10-22 2020-10-20 604.800 458,934 +6,333 0.10% 277,563,283
2020-10-21 2020-10-19 600.600 452,601 -4,667 0.10% 271,832,161
2020-10-16 2020-10-14 613.200 457,268 +33,500 0.10% 280,396,738
2020-10-15 2020-10-12 643.200 423,768 +6,000 0.09% 272,567,578
2020-10-14 2020-10-09 607.800 417,768 -666 0.09% 253,919,390
2020-10-12 2020-10-08 617.400 418,434 -3,667 0.09% 258,341,152
2020-10-09 2020-10-07 608.400 422,101 -4,500 0.09% 256,806,248
2020-10-08 2020-10-06 610.800 426,601 -1,667 0.09% 260,567,891
2020-10-07 2020-10-05 582.000 428,268 -12,500 0.09% 249,251,976
2020-10-06 2020-09-30 565.800 440,768 -833 0.10% 249,386,534
2020-10-05 2020-09-29 554.400 441,601 -3,500 0.10% 244,823,594
2020-09-29 2020-09-25 531.900 445,101 -5,500 0.10% 236,749,222
2020-09-28 2020-09-24 545.700 450,601 -6,333 0.10% 245,892,966
2020-09-25 2020-09-23 574.500 456,934 +666 0.10% 262,508,583
2020-09-23 2020-09-21 566.400 456,268 -2,666 0.10% 258,430,195
2020-09-22 2020-09-18 573.300 458,934 -7,000 0.10% 263,106,862
2020-09-21 2020-09-17 555.000 465,934 -13,667 0.10% 258,593,370
2020-09-18 2020-09-16 577.800 479,601 -2,500 0.11% 277,113,458
2020-09-17 2020-09-15 580.200 482,101 -833 0.11% 279,715,000
2020-09-16 2020-09-14 561.000 482,934 +5,000 0.11% 270,925,974
2020-09-14 2020-09-10 534.000 477,934 +6,333 0.11% 255,216,756
2020-09-11 2020-09-09 535.800 471,601 -3,500 0.10% 252,683,816
2020-09-10 2020-09-08 539.400 475,101 +19,500 0.10% 256,269,479
2020-09-09 2020-09-07 544.500 455,601 -11,667 0.10% 248,074,745
2020-09-08 2020-09-04 564.600 467,268 -26,000 0.10% 263,819,513
2020-09-07 2020-09-03 577.500 493,268 +1,667 0.11% 284,862,270
2020-09-04 2020-09-02 583.200 491,601 +56,333 0.11% 286,701,703
2020-09-03 2020-09-01 594.900 435,268 +9,334 0.10% 258,940,933
2020-09-02 2020-08-31 604.200 425,934 +2,500 0.09% 257,349,323
2020-09-01 2020-08-28 606.600 423,434 +6,000 0.09% 256,855,064
2020-08-31 2020-08-27 588.000 417,434 +6,833 0.09% 245,451,192
2020-08-28 2020-08-26 565.500 410,601 -14,333 0.09% 232,194,866
2020-08-27 2020-08-25 534.000 424,934 +3,333 0.09% 226,914,756
2020-08-26 2020-08-24 554.700 421,601 -5,333 0.09% 233,862,075
2020-08-25 2020-08-21 534.900 426,934 +6,500 0.09% 228,366,997
2020-08-24 2020-08-20 529.200 420,434 -7,834 0.09% 222,493,673
2020-08-21 2020-08-19 546.000 428,268 -15,333 0.09% 233,834,328
2020-08-20 2020-08-18 527.400 443,601 -12,667 0.10% 233,955,167
2020-08-19 2020-08-17 507.000 456,268 +41,167 0.10% 231,327,876
2020-08-18 2020-08-14 484.200 415,101 +22,833 0.09% 200,991,904
2020-08-17 2020-08-13 491.700 392,268 -31,000 0.09% 192,878,176
2020-08-14 2020-08-12 467.400 423,268 +18,334 0.09% 197,835,463
2020-08-13 2020-08-11 492.000 404,934 +833 0.09% 199,227,528
2020-08-12 2020-08-10 499.200 404,101 +22,000 0.09% 201,727,219
2020-08-11 2020-08-07 510.000 382,101 -2,167 0.08% 194,871,510
2020-08-10 2020-08-06 524.100 384,268 +5,667 0.08% 201,394,859
2020-08-07 2020-08-05 517.500 378,601 +2,000 0.08% 195,926,018
2020-08-06 2020-08-04 494.100 376,601 -15,667 0.08% 186,078,554
2020-08-05 2020-08-03 485.400 392,268 -33,000 0.09% 190,406,887
2020-08-04 2020-07-31 478.800 425,268 -7,000 0.09% 203,618,318
2020-08-03 2020-07-30 480.000 432,268 -3,166 0.10% 207,488,640
2020-07-31 2020-07-29 468.000 435,434 +32,000 0.10% 203,783,112
2020-07-30 2020-07-28 450.000 403,434 -2,667 0.09% 181,545,300
2020-07-29 2020-07-27 431.100 406,101 -2,000 0.09% 175,070,141
2020-07-28 2020-07-24 435.600 408,101 +2,500 0.09% 177,768,796
2020-07-27 2020-07-23 463.200 405,601 +12,333 0.09% 187,874,383
2020-07-24 2020-07-22 454.500 393,268 -5,500 0.09% 178,740,306
2020-07-23 2020-07-21 457.500 398,768 +1,167 0.09% 182,436,360
2020-07-22 2020-07-20 435.000 397,601 -3,333 0.09% 172,956,435
2020-07-21 2020-07-17 426.900 400,934 +1,666 0.09% 171,158,725
2020-07-20 2020-07-16 421.800 399,268 -22,333 0.09% 168,411,242
2020-07-17 2020-07-15 446.100 421,601 -9,833 0.09% 188,076,206
2020-07-16 2020-07-14 445.500 431,434 +2,500 0.10% 192,203,847
2020-07-15 2020-07-13 469.200 428,934 -6,167 0.09% 201,255,833
2020-07-14 2020-07-10 436.200 435,101 -11,833 0.10% 189,791,056
2020-07-13 2020-07-09 429.000 446,934 +2,666 0.10% 191,734,686
2020-07-10 2020-07-08 423.300 444,268 -9,666 0.10% 188,058,644
2020-07-09 2020-07-07 420.000 453,934 +20,666 0.10% 190,652,280
2020-07-08 2020-07-06 418.500 433,268 -2,500 0.10% 181,322,658
2020-07-07 2020-07-03 422.700 435,768 +20,000 0.10% 184,199,134
2020-07-06 2020-07-02 426.000 415,768 -166 0.10% 177,117,168
2020-07-03 2020-06-30 425.400 415,934 +44,166 0.10% 176,938,324
2020-07-02 2020-06-29 446.100 371,768 +1,667 0.09% 165,845,705
2020-06-30 2020-06-26 448.500 370,101 -18,333 0.08% 165,990,299
2020-06-29 2020-06-24 436.500 388,434 +9,833 0.09% 169,551,441
2020-06-26 2020-06-23 437.400 378,601 -24,667 0.09% 165,600,077
2020-06-24 2020-06-22 415.200 403,268 +14,834 0.09% 167,436,874
2020-06-23 2020-06-19 415.800 388,434 +1,333 0.09% 161,510,857
2020-06-22 2020-06-18 408.300 387,101 -17,333 0.09% 158,053,338
2020-06-19 2020-06-17 404.100 404,434 +6,000 0.09% 163,431,779
2020-06-18 2020-06-16 392.400 398,434 +2,833 0.09% 156,345,502
2020-06-17 2020-06-15 381.000 395,601 -10,333 0.09% 150,723,981
2020-06-16 2020-06-12 387.000 405,934 +1,666 0.09% 157,096,458
2020-06-15 2020-06-11 384.600 404,268 -8,666 0.09% 155,481,473
2020-06-12 2020-06-10 384.000 412,934 +4,166 0.10% 158,566,656
2020-06-11 2020-06-09 377.100 408,768 -1,000 0.09% 154,146,413
2020-06-10 2020-06-08 375.000 409,768 -3,166 0.09% 153,663,000
2020-06-09 2020-06-05 393.300 412,934 -2,066 0.10% 162,406,942
2020-06-08 2020-06-04 397.500 415,000 -38,500 0.10% 164,962,500
2020-06-05 2020-06-03 396.600 453,500 +11,667 0.10% 179,858,100
2020-06-03 2020-06-01 381.300 441,833 +13,166 0.10% 168,470,923
2020-06-02 2020-05-29 365.400 428,667 +49,834 0.10% 156,634,922
2020-06-01 2020-05-28 363.000 378,833 -9,000 0.09% 137,516,379
2020-05-29 2020-05-27 373.500 387,833 +10,500 0.09% 144,855,626
2020-05-28 2020-05-26 387.000 377,333 +60,333 0.09% 146,027,871
2020-05-27 2020-05-25 379.500 317,000 +13,333 0.07% 120,301,500
2020-05-26 2020-05-22 376.500 303,667 +16,167 0.07% 114,330,626
2020-05-25 2020-05-21 399.000 287,500 -1,833 0.07% 114,712,500
2020-05-22 2020-05-20 401.100 289,333 +33,166 0.07% 116,051,466
2020-05-21 2020-05-19 407.100 256,167 +334 0.06% 104,285,586
2020-05-20 2020-05-18 416.400 255,833 -46,834 0.06% 106,528,861
2020-05-19 2020-05-15 405.300 302,667 +1,334 0.07% 122,670,935
2020-05-18 2020-05-14 405.000 301,333 +4,000 0.07% 122,039,865
2020-05-15 2020-05-13 404.700 297,333 -667 0.07% 120,330,665
2020-05-14 2020-05-12 389.400 298,000 +6,500 0.07% 116,041,200
2020-05-13 2020-05-11 381.000 291,500 +4,500 0.07% 111,061,500
2020-05-12 2020-05-08 374.400 287,000 +17,833 0.07% 107,452,800
2020-05-11 2020-05-07 361.500 269,167 +834 0.06% 97,303,871
2020-05-08 2020-05-06 356.400 268,333 +4,000 0.06% 95,633,881
2020-05-06 2020-05-04 350.100 264,333 -112,667 0.06% 92,542,983
2020-05-05 2020-04-29 363.000 377,000 -15,167 0.09% 136,851,000
2020-05-04 2020-04-28 358.800 392,167 -500 0.09% 140,709,520
2020-04-29 2020-04-27 353.100 392,667 -3,500 0.09% 138,650,718
2020-04-28 2020-04-24 346.200 396,167 +3,667 0.09% 137,153,015
2020-04-27 2020-04-23 364.500 392,500 -20,833 0.09% 143,066,250
2020-04-24 2020-04-22 360.000 413,333 -7,167 0.10% 148,799,880
2020-04-23 2020-04-21 355.500 420,500 -4,667 0.10% 149,487,750
2020-04-22 2020-04-20 359.700 425,167 -3,833 0.10% 152,932,570
2020-04-21 2020-04-17 349.500 429,000 +2,833 0.10% 149,935,500
2020-04-20 2020-04-16 346.200 426,167 +5,000 0.10% 147,539,015
2020-04-17 2020-04-15 340.800 421,167 -1,833 0.10% 143,533,714
2020-04-16 2020-04-14 343.200 423,000 +26,333 0.10% 145,173,600
2020-04-15 2020-04-09 344.100 396,667 +30,334 0.09% 136,493,115
2020-04-14 2020-04-08 341.700 366,333 -9,167 0.08% 125,175,986
2020-04-09 2020-04-07 345.600 375,500 +3,667 0.09% 129,772,800
2020-04-08 2020-04-06 342.000 371,833 -14,167 0.09% 127,166,886
2020-04-07 2020-04-03 338.400 386,000 -10,333 0.09% 130,622,400
2020-04-06 2020-04-02 330.900 396,333 -19,167 0.09% 131,146,590
2020-04-03 2020-04-01 316.500 415,500 -75,667 0.10% 131,505,750
2020-04-02 2020-03-31 301.500 491,167 +1,000 0.11% 148,086,851
2020-04-01 2020-03-30 291.000 490,167 +46,834 0.11% 142,638,597
2020-03-31 2020-03-27 300.000 443,333 -37,000 0.10% 132,999,900
2020-03-30 2020-03-26 311.400 480,333 +25,833 0.11% 149,575,696
2020-03-27 2020-03-25 307.500 454,500 +43,167 0.11% 139,758,750
2020-03-26 2020-03-24 289.650 411,333 +4,333 0.10% 119,142,603
2020-03-25 2020-03-23 278.850 407,000 -26,000 0.09% 113,491,950
2020-03-24 2020-03-20 292.650 433,000 +6,167 0.10% 126,717,450
2020-03-23 2020-03-19 273.600 426,833 +72,500 0.10% 116,781,509
2020-03-20 2020-03-18 286.200 354,333 -13,167 0.08% 101,410,105
2020-03-19 2020-03-17 293.550 367,500 +29,500 0.08% 107,879,625
2020-03-18 2020-03-16 284.700 338,000 +9,333 0.08% 96,228,600
2020-03-17 2020-03-13 331.800 328,667 +41,500 0.08% 109,051,711
2020-03-16 2020-03-12 332.700 287,167 -64,166 0.07% 95,540,461
2020-03-13 2020-03-11 366.300 351,333 +10,500 0.08% 128,693,278
2020-03-12 2020-03-10 355.800 340,833 -56,834 0.08% 121,268,381
2020-03-11 2020-03-09 351.300 397,667 -38,666 0.09% 139,700,417
2020-03-10 2020-03-06 362.100 436,333 -1,334 0.10% 157,996,179
2020-03-09 2020-03-05 361.800 437,667 -6,500 0.10% 158,347,921
2020-03-06 2020-03-04 358.200 444,167 +2,667 0.10% 159,100,619
2020-03-05 2020-03-03 353.100 441,500 +24,000 0.10% 155,893,650
2020-03-04 2020-03-02 350.400 417,500 -4,667 0.10% 146,292,000
2020-03-03 2020-02-28 342.000 422,167 +12,500 0.10% 144,381,114
2020-03-02 2020-02-27 344.100 409,667 +43,167 0.09% 140,966,415
2020-02-28 2020-02-26 346.500 366,500 +8,167 0.08% 126,992,250
2020-02-27 2020-02-25 358.200 358,333 +2,166 0.08% 128,354,881
2020-02-26 2020-02-24 344.700 356,167 -43,166 0.08% 122,770,765
2020-02-25 2020-02-21 350.400 399,333 +23,166 0.09% 139,926,283
2020-02-24 2020-02-20 354.000 376,167 -7,333 0.09% 133,163,118
2020-02-21 2020-02-19 346.500 383,500 +32,500 0.09% 132,882,750
2020-02-20 2020-02-18 356.700 351,000 -8,833 0.08% 125,201,700
2020-02-19 2020-02-17 350.100 359,833 +69,000 0.08% 125,977,533
2020-02-18 2020-02-14 351.000 290,833 -1,834 0.07% 102,082,383
2020-02-17 2020-02-13 347.700 292,667 +1,834 0.07% 101,760,316
2020-02-14 2020-02-12 344.100 290,833 -10,334 0.07% 100,075,635
2020-02-13 2020-02-11 333.900 301,167 -3,500 0.07% 100,559,661
2020-02-12 2020-02-10 331.500 304,667 +8,834 0.07% 100,997,111
2020-02-11 2020-02-07 324.600 295,833 -10,834 0.07% 96,027,392
2020-02-10 2020-02-06 320.100 306,667 +46,000 0.07% 98,164,107
2020-02-07 2020-02-05 311.100 260,667 -37,666 0.06% 81,093,504
2020-02-06 2020-02-04 308.100 298,333 +18,833 0.07% 91,916,397
2020-02-05 2020-02-03 298.950 279,500 -3,333 0.06% 83,556,525
2020-02-04 2020-01-31 298.350 282,833 +4,500 0.07% 84,383,226
2020-02-03 2020-01-30 296.400 278,333 -17,834 0.06% 82,497,901
2020-01-31 2020-01-29 307.800 296,167 +7,500 0.07% 91,160,203
2020-01-30 2020-01-24 313.500 288,667 -2,833 0.07% 90,497,105
2020-01-29 2020-01-22 313.500 291,500 +11,500 0.07% 91,385,250
2020-01-23 2020-01-21 312.000 280,000 -3,167 0.06% 87,360,000
2020-01-22 2020-01-20 318.600 283,167 -1,666 0.07% 90,217,006
2020-01-21 2020-01-17 318.000 284,833 -2,000 0.07% 90,576,894
2020-01-20 2020-01-16 316.500 286,833 -3,500 0.07% 90,782,645
2020-01-17 2020-01-15 299.700 290,333 +166 0.07% 87,012,800
2020-01-16 2020-01-14 296.850 290,167 -1,666 0.07% 86,136,074
2020-01-15 2020-01-13 297.000 291,833 +3,333 0.07% 86,674,401
2020-01-14 2020-01-10 292.800 288,500 +18,500 0.07% 84,472,800
2020-01-13 2020-01-09 309.600 270,000 +5,500 0.06% 83,592,000
2020-01-10 2020-01-08 301.500 264,500 +4,333 0.06% 79,746,750
2020-01-09 2020-01-07 303.000 260,167 -10,500 0.06% 78,830,601
2020-01-08 2020-01-06 292.650 270,667 -6,833 0.06% 79,210,698
2020-01-07 2020-01-03 304.800 277,500 -1,333 0.06% 84,582,000
2020-01-06 2020-01-02 302.100 278,833 -3,667 0.06% 84,235,449
2020-01-03 2019-12-31 295.950 282,500 +500 0.07% 83,605,875
2020-01-02 2019-12-27 297.600 282,000 -6,667 0.07% 83,923,200
2019-12-30 2019-12-24 296.400 288,667 +3,834 0.07% 85,560,899
2019-12-27 2019-12-20 298.800 284,833 -167 0.07% 85,108,100
2019-12-23 2019-12-19 299.550 285,000 -14,833 0.07% 85,371,750
2019-12-20 2019-12-18 298.950 299,833 -25,334 0.07% 89,635,075
2019-12-19 2019-12-17 294.300 325,167 +334 0.08% 95,696,648
2019-12-18 2019-12-16 288.000 324,833 -13,834 0.08% 93,551,904
2019-12-17 2019-12-13 284.550 338,667 -8,666 0.08% 96,367,695
2019-12-16 2019-12-12 277.350 347,333 -500 0.08% 96,332,808
2019-12-13 2019-12-11 274.650 347,833 -2,167 0.08% 95,532,333
2019-12-12 2019-12-10 274.350 350,000 -12,667 0.08% 96,022,500
2019-12-11 2019-12-09 274.200 362,667 +2,667 0.08% 99,443,291
2019-12-10 2019-12-06 275.400 360,000 -3,833 0.08% 99,144,000
2019-12-09 2019-12-05 265.350 363,833 -4,334 0.08% 96,543,087
2019-12-06 2019-12-04 261.150 368,167 -3,666 0.09% 96,146,812
2019-12-05 2019-12-03 262.200 371,833 +4,333 0.09% 97,494,613
2019-12-04 2019-12-02 262.350 367,500 +6,000 0.09% 96,413,625
2019-12-03 2019-11-29 265.350 361,500 -8,167 0.08% 95,924,025
2019-12-02 2019-11-28 272.100 369,667 -21,833 0.09% 100,586,391
2019-11-29 2019-11-27 273.000 391,500 -60,833 0.09% 106,879,500
2019-11-28 2019-11-26 265.200 452,333 +1,000 0.10% 119,958,712
2019-11-27 2019-11-25 263.400 451,333 +19,500 0.10% 118,881,112
2019-11-26 2019-11-22 274.350 431,833 -71,167 0.10% 118,473,384
2019-11-25 2019-11-21 268.200 503,000 -12,833 0.12% 134,904,600
2019-11-22 2019-11-20 268.200 515,833 +1,000 0.12% 138,346,411
2019-11-21 2019-11-19 265.500 514,833 -33,334 0.12% 136,688,162
2019-11-20 2019-11-18 257.250 548,167 +2,000 0.13% 141,015,961
2019-11-19 2019-11-15 257.100 546,167 +2,000 0.13% 140,419,536
2019-11-18 2019-11-14 257.400 544,167 -1,500 0.13% 140,068,586
2019-11-15 2019-11-13 256.950 545,667 -2,166 0.13% 140,209,136
2019-11-14 2019-11-12 255.600 547,833 +28,333 0.13% 140,026,115
2019-11-13 2019-11-11 259.050 519,500 +8,833 0.12% 134,576,475
2019-11-12 2019-11-08 268.350 510,667 -1,666 0.12% 137,037,489
2019-11-11 2019-11-07 261.600 512,333 +58,333 0.12% 134,026,313
2019-11-08 2019-11-06 254.400 454,000 +42,167 0.11% 115,497,600
2019-11-07 2019-11-05 258.150 411,833 +28,833 0.10% 106,314,689
2019-11-06 2019-11-04 260.100 383,000 +33,000 0.09% 99,618,300
2019-11-05 2019-11-01 259.350 350,000 +88,333 0.08% 90,772,500
2019-11-04 2019-10-31 277.500 261,667 +3,167 0.06% 72,612,593
2019-11-01 2019-10-30 264.000 258,500 +27,833 0.06% 68,244,000
2019-10-31 2019-10-29 273.450 230,667 +15,000 0.06% 63,075,891
2019-10-30 2019-10-28 259.050 215,667 -1,500 0.05% 55,868,536
2019-10-29 2019-10-25 245.550 217,167 -3,833 0.05% 53,325,357
2019-10-28 2019-10-24 240.450 221,000 +2,833 0.05% 53,139,450
2019-10-25 2019-10-23 240.150 218,167 -1,000 0.05% 52,392,805
2019-10-24 2019-10-22 246.900 219,167 -6,666 0.05% 54,112,332
2019-10-23 2019-10-21 245.700 225,833 -2,334 0.05% 55,487,168
2019-10-22 2019-10-18 249.000 228,167 -14,166 0.06% 56,813,583
2019-10-21 2019-10-17 245.700 242,333 +833 0.06% 59,541,218
2019-10-18 2019-10-16 246.450 241,500 -3,167 0.06% 59,517,675
2019-10-17 2019-10-15 244.050 244,667 -4,166 0.06% 59,710,981
2019-10-16 2019-10-14 245.250 248,833 -11,167 0.06% 61,026,293
2019-10-15 2019-10-11 247.500 260,000 -23,333 0.06% 64,350,000
2019-10-14 2019-10-10 243.600 283,333 +24,000 0.07% 69,019,919
2019-10-11 2019-10-09 238.050 259,333 +5,500 0.06% 61,734,221
2019-10-10 2019-10-08 241.950 253,833 -3,500 0.06% 61,414,894
2019-10-09 2019-10-04 239.850 257,333 -2,000 0.06% 61,721,320
2019-10-08 2019-10-03 235.950 259,333 +500 0.06% 61,189,621
2019-10-04 2019-10-02 236.400 258,833 -334 0.06% 61,188,121
2019-10-03 2019-09-30 240.000 259,167 -21,833 0.06% 62,200,080
2019-10-02 2019-09-27 236.400 281,000 +167 0.07% 66,428,400
2019-09-30 2019-09-26 240.000 280,833 +4,500 0.07% 67,399,920
2019-09-27 2019-09-25 236.250 276,333 +1,833 0.07% 65,283,671
2019-09-26 2019-09-24 240.000 274,500 +10,000 0.07% 65,880,000
2019-09-25 2019-09-23 239.700 264,500 -4,833 0.06% 63,400,650
2019-09-24 2019-09-20 239.700 269,333 -4,334 0.06% 64,559,120
2019-09-23 2019-09-19 234.750 273,667 -16,833 0.07% 64,243,328
2019-09-20 2019-09-18 234.300 290,500 +2,667 0.07% 68,064,150
2019-09-19 2019-09-17 238.350 287,833 -3,300 0.07% 68,604,996
2019-09-18 2019-09-16 238.050 291,133 -1,200 0.07% 69,304,211
2019-09-17 2019-09-13 240.000 292,333 +3,000 0.07% 70,159,920
2019-09-16 2019-09-12 238.800 289,333 +1,166 0.07% 69,092,720
2019-09-13 2019-09-11 235.350 288,167 -1,166 0.07% 67,820,103
2019-09-12 2019-09-10 243.750 289,333 -3,000 0.07% 70,524,919
2019-09-11 2019-09-09 247.800 292,333 -2,167 0.07% 72,440,117
2019-09-10 2019-09-06 247.800 294,500 +5,333 0.07% 72,977,100
2019-09-09 2019-09-05 247.050 289,167 +12,834 0.07% 71,438,707
2019-09-06 2019-09-04 244.500 276,333 +1,500 0.07% 67,563,419
2019-09-05 2019-09-03 242.100 274,833 +2,833 0.07% 66,537,069
2019-09-04 2019-09-02 248.850 272,000 +2,500 0.07% 67,687,200
2019-09-03 2019-08-30 247.800 269,500 -12,900 0.07% 66,782,100
2019-09-02 2019-08-29 247.800 282,400 +4,500 0.07% 69,978,720
2019-08-30 2019-08-28 237.000 277,900 -1,933 0.07% 65,862,300
2019-08-29 2019-08-27 241.200 279,833 +37,166 0.07% 67,495,720
2019-08-28 2019-08-26 241.950 242,667 +65,834 0.06% 58,713,281
2019-08-27 2019-08-23 254.400 176,833 +25,033 0.04% 44,986,315
2019-08-26 2019-08-22 248.250 151,800 -17,033 0.04% 37,684,350
2019-08-23 2019-08-21 247.500 168,833 +16,333 0.04% 41,786,168
2019-08-22 2019-08-20 249.000 152,500 +8,333 0.04% 37,972,500
2019-08-21 2019-08-19 247.200 144,167 +3,834 0.03% 35,638,082
2019-08-20 2019-08-16 239.700 140,333 -2,167 0.03% 33,637,820
2019-08-19 2019-08-15 237.000 142,500 +667 0.03% 33,772,500
2019-08-16 2019-08-14 242.100 141,833 -25,334 0.03% 34,337,769
2019-08-15 2019-08-13 238.200 167,167 -166 0.04% 39,819,179
2019-08-14 2019-08-12 239.700 167,333 +2,166 0.04% 40,109,720
2019-08-13 2019-08-09 236.400 165,167 +1,800 0.04% 39,045,479
2019-08-12 2019-08-08 238.200 163,367 +667 0.04% 38,914,019
2019-08-09 2019-08-07 238.650 162,700 -300 0.04% 38,828,355
2019-08-08 2019-08-06 238.650 163,000 +500 0.04% 38,899,950
2019-08-07 2019-08-05 235.950 162,500 -14,500 0.04% 38,341,875
2019-08-06 2019-08-02 243.450 177,000 -12,167 0.04% 43,090,650
2019-08-05 2019-08-01 251.100 189,167 +1,500 0.05% 47,499,834
2019-08-02 2019-07-31 253.050 187,667 +23,500 0.05% 47,489,134
2019-08-01 2019-07-30 250.350 164,167 -833 0.04% 41,099,208
2019-07-31 2019-07-29 249.900 165,000 -6,667 0.04% 41,233,500
2019-07-30 2019-07-26 246.000 171,667 +24,000 0.04% 42,230,082
2019-07-29 2019-07-25 248.100 147,667 -17,833 0.04% 36,636,183
2019-07-26 2019-07-24 246.450 165,500 +333 0.04% 40,787,475
2019-07-25 2019-07-23 246.000 165,167 +3,667 0.04% 40,631,082
2019-07-24 2019-07-22 245.400 161,500 -6,833 0.04% 39,632,100
2019-07-23 2019-07-19 246.150 168,333 -4,834 0.04% 41,435,168
2019-07-22 2019-07-18 236.700 173,167 -75,666 0.04% 40,988,629
2019-07-19 2019-07-17 229.050 248,833 -18,334 0.06% 56,995,199
2019-07-18 2019-07-16 226.050 267,167 -25,333 0.06% 60,393,100
2019-07-17 2019-07-15 218.700 292,500 +1,000 0.07% 63,969,750
2019-07-16 2019-07-12 215.100 291,500 +1,500 0.07% 62,701,650
2019-07-15 2019-07-11 220.200 290,000 +167 0.07% 63,858,000
2019-07-12 2019-07-10 220.800 289,833 +1,500 0.07% 63,995,126
2019-07-11 2019-07-09 220.200 288,333 +3,000 0.07% 63,490,927
2019-07-10 2019-07-08 220.350 285,333 +19,666 0.07% 62,873,127
2019-07-08 2019-07-04 224.550 265,667 +6,000 0.06% 59,655,525
2019-07-05 2019-07-03 223.200 259,667 -333 0.06% 57,957,674
2019-07-04 2019-07-02 224.250 260,000 +23,833 0.06% 58,305,000
2019-07-03 2019-06-28 210.450 236,167 -15,166 0.06% 49,701,345
2019-07-02 2019-06-27 208.200 251,333 +6,833 0.06% 52,327,531
2019-06-28 2019-06-26 204.300 244,500 +3,000 0.06% 49,951,350
2019-06-27 2019-06-25 199.500 241,500 +1,167 0.06% 48,179,250
2019-06-26 2019-06-24 207.900 240,333 -334 0.06% 49,965,231
2019-06-25 2019-06-21 207.150 240,667 +16,667 0.06% 49,854,169
2019-06-24 2019-06-20 220.050 224,000 +53,000 0.05% 49,291,200
2019-06-21 2019-06-19 212.400 171,000 +57,500 0.04% 36,320,400
2019-06-20 2019-06-18 218.850 113,500 -500 0.03% 24,839,475
2019-06-19 2019-06-17 220.500 114,000 -2,833 0.03% 25,137,000
2019-06-18 2019-06-14 219.600 116,833 -167 0.03% 25,656,527
2019-06-17 2019-06-13 222.300 117,000 +367 0.03% 26,009,100
2019-06-14 2019-06-12 223.050 116,633 -834 0.03% 26,014,991
2019-06-13 2019-06-11 223.200 117,467 +1,667 0.03% 26,218,634
2019-06-12 2019-06-10 222.900 115,800 -500 0.03% 25,811,820
2019-06-11 2019-06-06 217.350 116,300 -167 0.03% 25,277,805
2019-06-10 2019-06-05 215.100 116,467 +4,800 0.03% 25,052,052
2019-06-06 2019-06-04 213.750 111,667 -5,466 0.03% 23,868,821
2019-06-05 2019-06-03 220.950 117,133 -7,167 0.03% 25,880,536
2019-06-04 2019-05-31 222.300 124,300 -333 0.03% 27,631,890
2019-06-03 2019-05-30 226.650 124,633 +2,333 0.03% 28,248,069
2019-05-31 2019-05-29 231.900 122,300 +2,967 0.03% 28,361,370
2019-05-30 2019-05-28 235.050 119,333 +166 0.03% 28,049,222
2019-05-29 2019-05-27 227.700 119,167 -5,500 0.03% 27,134,326
2019-05-28 2019-05-24 218.700 124,667 +500 0.03% 27,264,673
2019-05-27 2019-05-23 211.500 124,167 -17,500 0.03% 26,261,321
2019-05-24 2019-05-22 210.600 141,667 +3,834 0.03% 29,835,070
2019-05-23 2019-05-21 211.200 137,833 -334 0.03% 29,110,330
2019-05-22 2019-05-20 211.050 138,167 +2,667 0.03% 29,160,145
2019-05-21 2019-05-17 226.200 135,500 -13,000 0.03% 30,650,100
2019-05-20 2019-05-16 231.150 148,500 +5,833 0.04% 34,325,775
2019-05-17 2019-05-15 229.500 142,667 -500 0.03% 32,742,077
2019-05-16 2019-05-14 224.100 143,167 -15,833 0.03% 32,083,725
2019-05-14 2019-05-09 225.450 159,000 -14,000 0.04% 35,846,550
2019-05-10 2019-05-08 240.300 173,000 -8,167 0.04% 41,571,900
2019-05-09 2019-05-07 244.500 181,167 -44,000 0.04% 44,295,332
2019-05-08 2019-05-06 237.900 225,167 -6,833 0.05% 53,567,229
2019-05-07 2019-05-03 249.750 232,000 -59,167 0.06% 57,942,000
2019-05-06 2019-05-02 244.500 291,167 -11,166 0.07% 71,190,332
2019-05-03 2019-04-30 236.700 302,333 -667 0.07% 71,562,221
2019-05-02 2019-04-29 237.900 303,000 -12,000 0.07% 72,083,700
2019-04-30 2019-04-26 237.300 315,000 +167 0.08% 74,749,500
2019-04-29 2019-04-25 235.350 314,833 -1,000 0.08% 74,095,947
2019-04-26 2019-04-24 238.800 315,833 -1,500 0.08% 75,420,920
2019-04-25 2019-04-23 240.000 317,333 +4,666 0.08% 76,159,920
2019-04-24 2019-04-18 240.750 312,667 -1,000 0.08% 75,274,580
2019-04-23 2019-04-17 250.950 313,667 -2,000 0.08% 78,714,734
2019-04-18 2019-04-16 251.550 315,667 +1,167 0.08% 79,406,034
2019-04-17 2019-04-15 245.400 314,500 -2,333 0.08% 77,178,300
2019-04-16 2019-04-12 244.800 316,833 -8,167 0.08% 77,560,718
2019-04-15 2019-04-11 243.000 325,000 -9,833 0.08% 78,975,000
2019-04-12 2019-04-10 249.600 334,833 -3,000 0.08% 83,574,317
2019-04-11 2019-04-09 248.100 337,833 +2,500 0.08% 83,816,367
2019-04-10 2019-04-08 241.200 335,333 -5,334 0.08% 80,882,320
2019-04-09 2019-04-04 238.500 340,667 -5,000 0.08% 81,249,080
2019-04-08 2019-04-03 237.600 345,667 -1,500 0.08% 82,130,479
2019-04-04 2019-04-02 231.450 347,167 +5,000 0.08% 80,351,802
2019-04-03 2019-04-01 231.450 342,167 -333 0.08% 79,194,552
2019-04-02 2019-03-29 229.050 342,500 -500 0.08% 78,449,625
2019-04-01 2019-03-28 227.100 343,000 -1,000 0.08% 77,895,300
2019-03-29 2019-03-27 231.300 344,000 +26,000 0.08% 79,567,200
2019-03-28 2019-03-26 220.200 318,000 +3,667 0.08% 70,023,600
2019-03-27 2019-03-25 221.850 314,333 +5,000 0.08% 69,734,776
2019-03-26 2019-03-22 234.000 309,333 +25,166 0.08% 72,383,922
2019-03-25 2019-03-21 234.450 284,167 +50,834 0.07% 66,622,953
2019-03-22 2019-03-20 242.550 233,333 +5,833 0.06% 56,594,919
2019-03-21 2019-03-19 250.050 227,500 +35,000 0.06% 56,886,375
2019-03-20 2019-03-18 243.000 192,500 -2,333 0.05% 46,777,500
2019-03-19 2019-03-15 237.900 194,833 +6,666 0.05% 46,350,771
2019-03-18 2019-03-14 235.650 188,167 +500 0.05% 44,341,554
2019-03-15 2019-03-13 239.400 187,667 -12,333 0.05% 44,927,480
2019-03-14 2019-03-12 237.600 200,000 +1,667 0.05% 47,520,000
2019-03-13 2019-03-11 240.450 198,333 -3,667 0.05% 47,689,170
2019-03-12 2019-03-08 230.250 202,000 -1,333 0.05% 46,510,500
2019-03-11 2019-03-07 238.950 203,333 -16,667 0.05% 48,586,420
2019-03-08 2019-03-06 240.000 220,000 -167 0.05% 52,800,000
2019-03-07 2019-03-05 239.850 220,167 -6,000 0.05% 52,807,055
2019-03-06 2019-03-04 241.350 226,167 +6,500 0.06% 54,585,405
2019-03-05 2019-03-01 233.400 219,667 +8,000 0.05% 51,270,278
2019-03-04 2019-02-28 223.500 211,667 +12,000 0.05% 47,307,575
2019-03-01 2019-02-27 225.000 199,667 +1,000 0.05% 44,925,075
2019-02-28 2019-02-26 227.550 198,667 +1,000 0.05% 45,206,676
2019-02-26 2019-02-22 232.650 197,667 +17,334 0.05% 45,987,228
2019-02-25 2019-02-21 217.950 180,333 +9,333 0.04% 39,303,577
2019-02-22 2019-02-20 207.000 171,000 -667 0.04% 35,397,000
2019-02-21 2019-02-19 200.850 171,667 -6,166 0.04% 34,479,317
2019-02-20 2019-02-18 207.600 177,833 +8,166 0.04% 36,918,131
2019-02-19 2019-02-15 206.550 169,667 -6,166 0.04% 35,044,719
2019-02-18 2019-02-14 212.100 175,833 -1,667 0.04% 37,294,179
2019-02-15 2019-02-13 210.600 177,500 -1,667 0.04% 37,381,500
2019-02-14 2019-02-12 210.000 179,167 +1,667 0.04% 37,625,070
2019-02-13 2019-02-11 207.000 177,500 +500 0.04% 36,742,500
2019-02-12 2019-02-08 207.300 177,000 -4,667 0.04% 36,692,100
2019-02-08 2019-01-31 202.350 181,667 -7,333 0.04% 36,760,317
2019-02-01 2019-01-30 199.350 189,000 -3,833 0.05% 37,677,150
2019-01-31 2019-01-29 195.150 192,833 -2,334 0.05% 37,631,360
2019-01-30 2019-01-28 186.300 195,167 +1,667 0.05% 36,359,612
2019-01-29 2019-01-25 192.000 193,500 -500 0.05% 37,152,000
2019-01-28 2019-01-24 189.150 194,000 -6,333 0.05% 36,695,100
2019-01-25 2019-01-23 182.100 200,333 -1,334 0.05% 36,480,639
2019-01-24 2019-01-22 181.500 201,667 -333 0.05% 36,602,561
2019-01-23 2019-01-21 187.500 202,000 -2,333 0.05% 37,875,000
2019-01-22 2019-01-18 184.350 204,333 -1,667 0.05% 37,668,789
2019-01-21 2019-01-17 180.000 206,000 -10,667 0.05% 37,080,000
2019-01-18 2019-01-16 175.650 216,667 -666 0.05% 38,057,559
2019-01-17 2019-01-15 173.100 217,333 -500 0.05% 37,620,342
2019-01-16 2019-01-14 170.550 217,833 -4,000 0.05% 37,151,418
2019-01-15 2019-01-11 173.400 221,833 +2,333 0.05% 38,465,842
2019-01-14 2019-01-10 174.600 219,500 -5,667 0.05% 38,324,700
2019-01-11 2019-01-09 163.500 225,167 +167 0.06% 36,814,805
2019-01-10 2019-01-08 156.900 225,000 -8,000 0.06% 35,302,500
2019-01-09 2019-01-07 152.850 233,000 -4,333 0.06% 35,614,050
2019-01-08 2019-01-04 148.350 237,333 -9,834 0.06% 35,208,351
2019-01-07 2019-01-03 137.250 247,167 -666 0.06% 33,923,671
2019-01-04 2019-01-02 146.100 247,833 +4,000 0.06% 36,208,401
2019-01-03 2018-12-31 150.450 243,833 -334 0.06% 36,684,675
2018-12-28 2018-12-24 148.200 244,167 +2,167 0.06% 36,185,549
2018-12-27 2018-12-20 151.350 242,000 -4,167 0.06% 36,626,700
2018-12-21 2018-12-19 159.000 246,167 -15,666 0.06% 39,140,553
2018-12-20 2018-12-18 167.550 261,833 -11,667 0.06% 43,870,119
2018-12-19 2018-12-17 169.500 273,500 -7,667 0.07% 46,358,250
2018-12-18 2018-12-14 170.850 281,167 -8,000 0.07% 48,037,382
2018-12-17 2018-12-13 170.700 289,167 +9,500 0.07% 49,360,807
2018-12-14 2018-12-12 163.800 279,667 -333 0.07% 45,809,455
2018-12-13 2018-12-11 157.050 280,000 -5,500 0.07% 43,974,000
2018-12-12 2018-12-10 149.700 285,500 +59,333 0.07% 42,739,350
2018-12-11 2018-12-07 177.000 226,167 +21,000 0.06% 40,031,559
2018-12-10 2018-12-06 187.050 205,167 -1,833 0.05% 38,376,487
2018-12-07 2018-12-05 199.200 207,000 -167 0.05% 41,234,400
2018-12-06 2018-12-04 202.800 207,167 -2,166 0.05% 42,013,468
2018-12-05 2018-12-03 202.650 209,333 +4,833 0.05% 42,421,332
2018-12-04 2018-11-30 196.800 204,500 -32,167 0.05% 40,245,600
2018-12-03 2018-11-29 192.450 236,667 -2,166 0.06% 45,546,564
2018-11-30 2018-11-28 186.450 238,833 +2,000 0.06% 44,530,413
2018-11-29 2018-11-27 179.850 236,833 +1,000 0.06% 42,594,415
2018-11-28 2018-11-26 179.400 235,833 +35,666 0.06% 42,308,440
2018-11-27 2018-11-23 185.400 200,167 +2,834 0.05% 37,110,962
2018-11-26 2018-11-22 195.450 197,333 +1,333 0.05% 38,568,735
2018-11-23 2018-11-21 197.400 196,000 -500 0.05% 38,690,400
2018-11-22 2018-11-20 196.650 196,500 -20,167 0.05% 38,641,725
2018-11-21 2018-11-19 203.100 216,667 -9,333 0.05% 44,005,068
2018-11-20 2018-11-16 197.400 226,000 +1,667 0.06% 44,612,400
2018-11-19 2018-11-15 196.200 224,333 +5,166 0.05% 44,014,135
2018-11-16 2018-11-14 189.750 219,167 +3,500 0.05% 41,586,938
2018-11-15 2018-11-13 189.150 215,667 -2,333 0.05% 40,793,413
2018-11-14 2018-11-12 186.000 218,000 +167 0.05% 40,548,000
2018-11-13 2018-11-09 190.650 217,833 +2,000 0.05% 41,529,861
2018-11-09 2018-11-07 195.000 215,833 -5,334 0.05% 42,087,435
2018-11-08 2018-11-06 188.400 221,167 -1,666 0.05% 41,667,863
2018-11-07 2018-11-05 186.150 222,833 -7,000 0.05% 41,480,363
2018-11-06 2018-11-02 192.300 229,833 -6,334 0.06% 44,196,886
2018-11-05 2018-11-01 172.200 236,167 +834 0.06% 40,667,957
2018-11-02 2018-10-31 167.550 235,333 +7,333 0.06% 39,430,044
2018-11-01 2018-10-30 163.350 228,000 -2,333 0.06% 37,243,800
2018-10-31 2018-10-29 159.000 230,333 +10,666 0.06% 36,622,947
2018-10-30 2018-10-26 167.700 219,667 +7,000 0.05% 36,838,156
2018-10-29 2018-10-25 180.600 212,667 +5,334 0.05% 38,407,660
2018-10-26 2018-10-24 188.100 207,333 -167 0.05% 38,999,337
2018-10-25 2018-10-23 189.000 207,500 +2,500 0.05% 39,217,500
2018-10-24 2018-10-22 202.200 205,000 +333 0.05% 41,451,000
2018-10-23 2018-10-19 191.100 204,667 +4,667 0.05% 39,111,864
2018-10-22 2018-10-18 189.000 200,000 -667 0.05% 37,800,000
2018-10-19 2018-10-16 191.850 200,667 +8,000 0.05% 38,497,964
2018-10-18 2018-10-15 195.000 192,667 +334 0.05% 37,570,065
2018-10-16 2018-10-12 195.000 192,333 +5,166 0.05% 37,504,935
2018-10-15 2018-10-11 187.200 187,167 +10,667 0.05% 35,037,662
2018-10-12 2018-10-10 203.850 176,500 +833 0.04% 35,979,525
2018-10-11 2018-10-09 208.500 175,667 +834 0.04% 36,626,570
2018-10-10 2018-10-08 205.800 174,833 -5,334 0.04% 35,980,631
2018-10-09 2018-10-05 218.400 180,167 +1,500 0.04% 39,348,473
2018-10-08 2018-10-04 232.800 178,667 -833 0.04% 41,593,678
2018-10-05 2018-10-03 229.350 179,500 +333 0.04% 41,168,325
2018-10-04 2018-10-02 236.700 179,167 -500 0.04% 42,408,829
2018-10-03 2018-09-28 237.450 179,667 -3,500 0.04% 42,661,929
2018-10-02 2018-09-27 238.050 183,167 -9,000 0.04% 43,602,904
2018-09-28 2018-09-26 232.200 192,167 -166 0.05% 44,621,177
2018-09-27 2018-09-24 234.150 192,333 -17,334 0.05% 45,034,772
2018-09-26 2018-09-21 234.900 209,667 -1,500 0.05% 49,250,778
2018-09-24 2018-09-20 229.050 211,167 +1,334 0.05% 48,367,801
2018-09-21 2018-09-19 226.350 209,833 +9,666 0.05% 47,495,700
2018-09-20 2018-09-18 214.500 200,167 -666 0.05% 42,935,822
2018-09-19 2018-09-17 213.450 200,833 -24,167 0.05% 42,867,804
2018-09-18 2018-09-14 213.000 225,000 +2,833 0.06% 47,925,000
2018-09-17 2018-09-13 209.700 222,167 +16,500 0.05% 46,588,420
2018-09-14 2018-09-12 199.650 205,667 +7,000 0.05% 41,061,417
2018-09-13 2018-09-11 210.150 198,667 +1,834 0.05% 41,749,870
2018-09-12 2018-09-10 218.850 196,833 +833 0.05% 43,076,902
2018-09-11 2018-09-07 223.500 196,000 +500 0.05% 43,806,000
2018-09-10 2018-09-06 222.150 195,500 -500 0.05% 43,430,325
2018-09-07 2018-09-05 231.300 196,000 -3,167 0.05% 45,334,800
2018-09-06 2018-09-04 232.500 199,167 -9,833 0.05% 46,306,328
2018-09-05 2018-09-03 234.000 209,000 +8,333 0.05% 48,906,000
2018-09-04 2018-08-31 232.500 200,667 -5,666 0.05% 46,655,078
2018-09-03 2018-08-30 235.950 206,333 -834 0.05% 48,684,271
2018-08-31 2018-08-29 240.150 207,167 -24,666 0.05% 49,751,155
2018-08-30 2018-08-28 241.050 231,833 -5,000 0.06% 55,883,345
2018-08-29 2018-08-27 243.600 236,833 +6,833 0.06% 57,692,519
2018-08-28 2018-08-24 228.900 230,000 -2,167 0.06% 52,647,000
2018-08-27 2018-08-23 229.350 232,167 -4,166 0.06% 53,247,501
2018-08-24 2018-08-22 217.500 236,333 +18,166 0.06% 51,402,428
2018-08-23 2018-08-21 211.500 218,167 -666 0.05% 46,142,321
2018-08-22 2018-08-20 193.950 218,833 +14,833 0.05% 42,442,660
2018-08-21 2018-08-17 187.500 204,000 +14,833 0.05% 38,250,000
2018-08-20 2018-08-16 205.350 189,167 +8,500 0.05% 38,845,443
2018-08-17 2018-08-15 222.300 180,667 -7,333 0.04% 40,162,274
2018-08-16 2018-08-14 237.450 188,000 -7,333 0.05% 44,640,600
2018-08-15 2018-08-13 237.000 195,333 +333 0.05% 46,293,921
2018-08-14 2018-08-10 230.100 195,000 -1,167 0.05% 44,869,500
2018-08-13 2018-08-09 227.250 196,167 +667 0.05% 44,578,951
2018-08-10 2018-08-08 226.200 195,500 +3,667 0.05% 44,222,100
2018-08-09 2018-08-07 225.000 191,833 +5,000 0.05% 43,162,425
2018-08-08 2018-08-06 219.150 186,833 -6,667 0.05% 40,944,452
2018-08-07 2018-08-03 221.100 193,500 +4,500 0.05% 42,782,850
2018-08-06 2018-08-02 230.100 189,000 -50,333 0.05% 43,488,900
2018-08-03 2018-08-01 237.300 239,333 -48,167 0.06% 56,793,721
2018-08-02 2018-07-31 239.400 287,500 -9,000 0.07% 68,827,500
2018-08-01 2018-07-30 253.650 296,500 -22,333 0.07% 75,207,225
2018-07-31 2018-07-27 256.350 318,833 +15,833 0.08% 81,732,840
2018-07-30 2018-07-26 243.750 303,000 +7,000 0.07% 73,856,250
2018-07-27 2018-07-25 240.750 296,000 +7,333 0.07% 71,262,000
2018-07-26 2018-07-24 233.850 288,667 +10,834 0.07% 67,504,778
2018-07-25 2018-07-23 240.450 277,833 -5,334 0.07% 66,804,945
2018-07-24 2018-07-20 235.200 283,167 +834 0.07% 66,600,878
2018-07-23 2018-07-19 233.250 282,333 -1,000 0.07% 65,854,172
2018-07-20 2018-07-18 237.300 283,333 -834 0.07% 67,234,921
2018-07-19 2018-07-17 235.350 284,167 -9,333 0.07% 66,878,703
2018-07-18 2018-07-16 247.050 293,500 +4,000 0.07% 72,509,175
2018-07-17 2018-07-13 247.350 289,500 -1,167 0.07% 71,607,825
2018-07-16 2018-07-12 239.700 290,667 +41,000 0.07% 69,672,880
2018-07-13 2018-07-11 229.350 249,667 -1,833 0.06% 57,261,126
2018-07-12 2018-07-10 228.150 251,500 +13,667 0.06% 57,379,725
2018-07-11 2018-07-09 242.250 237,833 +7,666 0.06% 57,615,044
2018-07-10 2018-07-06 232.950 230,167 -14,500 0.06% 53,617,403
2018-07-09 2018-07-05 223.500 244,667 -23,833 0.06% 54,683,075
2018-07-06 2018-07-04 236.100 268,500 -16,500 0.07% 63,392,850
2018-07-05 2018-07-03 249.000 285,000 -19,000 0.07% 70,965,000
2018-07-04 2018-06-29 262.050 304,000 +39,333 0.07% 79,663,200
2018-07-03 2018-06-28 249.750 264,667 +16,167 0.06% 66,100,583
2018-06-29 2018-06-27 257.700 248,500 -69,667 0.06% 64,038,450
2018-06-28 2018-06-26 259.950 318,167 +10,334 0.08% 82,707,512
2018-06-27 2018-06-25 260.400 307,833 -12,334 0.08% 80,159,713
2018-06-26 2018-06-22 269.250 320,167 -16,166 0.08% 86,204,965
2018-06-25 2018-06-21 260.100 336,333 +82,833 0.08% 87,480,213
2018-06-22 2018-06-20 253.500 253,500 +16,667 0.06% 64,262,250
2018-06-21 2018-06-19 253.650 236,833 -4,834 0.06% 60,072,690
2018-06-20 2018-06-15 263.700 241,667 +7,334 0.06% 63,727,588
2018-06-19 2018-06-14 259.200 234,333 +3,000 0.06% 60,739,114
2018-06-15 2018-06-13 265.500 231,333 -500 0.06% 61,418,912
2018-06-13 2018-06-11 275.850 231,833 -37,667 0.06% 63,951,133
2018-06-12 2018-06-08 287.100 269,500 +12,333 0.07% 77,373,450
2018-06-11 2018-06-07 285.300 257,167 +1,667 0.06% 73,369,745
2018-06-08 2018-06-06 285.600 255,500 -2,500 0.06% 72,970,800
2018-06-07 2018-06-05 285.750 258,000 -4,333 0.06% 73,723,500
2018-06-06 2018-06-04 286.650 262,333 +2,500 0.06% 75,197,754
2018-06-05 2018-06-01 271.950 259,833 -3,334 0.06% 70,661,584
2018-06-04 2018-05-31 263.850 263,167 +1,667 0.06% 69,436,613
2018-06-01 2018-05-30 261.000 261,500 -5,333 0.06% 68,251,500
2018-05-31 2018-05-29 251.850 266,833 -11,834 0.07% 67,201,891
2018-05-30 2018-05-28 254.850 278,667 +50,500 0.07% 71,018,285
2018-05-29 2018-05-25 248.250 228,167 +8,667 0.06% 56,642,458
2018-05-28 2018-05-24 240.300 219,500 -2,000 0.05% 52,745,850
2018-05-24 2018-05-21 233.550 221,500 +1,500 0.05% 51,731,325
2018-05-23 2018-05-18 240.000 220,000 -833 0.05% 52,800,000
2018-05-21 2018-05-17 247.200 220,833 -6,000 0.05% 54,589,918
2018-05-18 2018-05-16 249.900 226,833 -5,167 0.06% 56,685,567
2018-05-17 2018-05-15 244.950 232,000 -4,500 0.06% 56,828,400
2018-05-16 2018-05-14 237.600 236,500 -3,500 0.06% 56,192,400
2018-05-15 2018-05-11 230.700 240,000 +8,500 0.06% 55,368,000
2018-05-14 2018-05-10 227.400 231,500 -1,000 0.06% 52,643,100
2018-05-11 2018-05-09 228.450 232,500 +23,500 0.06% 53,114,625
2018-05-10 2018-05-08 225.750 209,000 +20,500 0.05% 47,181,750
2018-05-09 2018-05-07 211.500 188,500 +46,767 0.05% 39,867,750
2018-05-08 2018-05-04 210.000 141,733 -500 0.03% 29,763,930
2018-05-07 2018-05-03 211.200 142,233 +1,200 0.03% 30,039,610
2018-05-04 2018-05-02 214.650 141,033 -6,767 0.03% 30,272,733
2018-05-03 2018-04-30 215.250 147,800 -833 0.04% 31,813,950
2018-05-02 2018-04-27 217.200 148,633 +5,633 0.04% 32,283,088
2018-04-30 2018-04-26 218.400 143,000 -15,167 0.04% 31,231,200
2018-04-27 2018-04-25 226.350 158,167 +15,667 0.04% 35,801,100
2018-04-26 2018-04-24 217.200 142,500 +8,467 0.03% 30,951,000
2018-04-25 2018-04-23 215.100 134,033 -2,700 0.03% 28,830,498
2018-04-24 2018-04-20 229.500 136,733 +5,800 0.03% 31,380,224
2018-04-23 2018-04-19 228.600 130,933 -9,434 0.03% 29,931,284
2018-04-20 2018-04-18 219.900 140,367 -5,000 0.03% 30,866,703
2018-04-19 2018-04-17 222.000 145,367 -8,833 0.04% 32,271,474
2018-04-18 2018-04-16 235.800 154,200 -27,567 0.04% 36,360,360
2018-04-17 2018-04-13 237.300 181,767 +4,667 0.04% 43,133,309
2018-04-16 2018-04-12 246.300 177,100 -12,833 0.04% 43,619,730
2018-04-13 2018-04-11 255.300 189,933 +5,833 0.05% 48,489,895
2018-04-12 2018-04-10 249.000 184,100 +22,500 0.05% 45,840,900
2018-04-11 2018-04-09 249.900 161,600 -17,600 0.04% 40,383,840
2018-04-10 2018-04-06 243.300 179,200 -4,000 0.04% 43,599,360
2018-04-09 2018-04-04 249.300 183,200 -22,633 0.04% 45,671,760
2018-04-06 2018-04-03 234.600 205,833 -20,000 0.05% 48,288,422
2018-04-04 2018-03-29 226.350 225,833 +15,333 0.06% 51,117,300
2018-04-03 2018-03-28 225.000 210,500 -30,333 0.05% 47,362,500
2018-03-29 2018-03-27 241.800 240,833 +7,333 0.06% 58,233,419
2018-03-28 2018-03-26 222.000 233,500 -4,333 0.06% 51,837,000
2018-03-27 2018-03-23 212.700 237,833 +30,000 0.06% 50,587,079
2018-03-26 2018-03-22 218.700 207,833 +37,833 0.05% 45,453,077
2018-03-23 2018-03-21 225.150 170,000 -333 0.04% 38,275,500
2018-03-22 2018-03-20 227.100 170,333 +9,333 0.04% 38,682,624
2018-03-21 2018-03-19 213.600 161,000 +16,333 0.04% 34,389,600
2018-03-20 2018-03-16 210.000 144,667 -1,833 0.04% 30,380,070
2018-03-19 2018-03-15 213.000 146,500 +3,000 0.04% 31,204,500
2018-03-16 2018-03-14 199.950 143,500 +2,167 0.04% 28,692,825
2018-03-15 2018-03-13 192.450 141,333 +5,666 0.04% 27,199,536
2018-03-14 2018-03-12 197.250 135,667 -6,166 0.03% 26,760,316
2018-03-13 2018-03-09 192.150 141,833 +18,333 0.04% 27,253,211
2018-03-12 2018-03-08 195.150 123,500 -6,667 0.03% 24,101,025
2018-03-09 2018-03-07 185.700 130,167 -37,500 0.03% 24,172,012
2018-03-08 2018-03-06 176.250 167,667 +2,500 0.04% 29,551,309
2018-03-07 2018-03-05 175.500 165,167 -21,833 0.04% 28,986,809
2018-03-06 2018-03-02 162.900 187,000 -5,833 0.05% 30,462,300
2018-03-02 2018-02-28 163.500 192,833 -7,334 0.05% 31,528,196
2018-03-01 2018-02-27 157.800 200,167 +167 0.05% 31,586,353
2018-02-28 2018-02-26 162.000 200,000 -6,500 0.05% 32,400,000
2018-02-27 2018-02-23 154.950 206,500 +14,333 0.05% 31,997,175
2018-02-26 2018-02-22 150.300 192,167 -833 0.05% 28,882,700
2018-02-23 2018-02-21 152.700 193,000 +22,833 0.05% 29,471,100
2018-02-22 2018-02-20 154.050 170,167 +2,000 0.04% 26,214,226
2018-02-21 2018-02-15 151.200 168,167 +3,167 0.04% 25,426,850
2018-02-20 2018-02-13 150.000 165,000 +833 0.04% 24,750,000
2018-02-14 2018-02-12 146.700 164,167 +8,500 0.04% 24,083,299
2018-02-13 2018-02-09 146.850 155,667 -3,833 0.04% 22,859,699
2018-02-12 2018-02-08 143.550 159,500 +1,667 0.04% 22,896,225
2018-02-09 2018-02-07 143.550 157,833 -5,500 0.04% 22,656,927
2018-02-08 2018-02-06 144.600 163,333 -29,667 0.04% 23,617,952
2018-02-07 2018-02-05 154.050 193,000 +2,333 0.05% 29,731,650
2018-02-06 2018-02-02 163.050 190,667 -833 0.05% 31,088,254
2018-02-05 2018-02-01 159.750 191,500 +6,000 0.05% 30,592,125
2018-02-02 2018-01-31 161.550 185,500 -3,500 0.05% 29,967,525
2018-02-01 2018-01-30 159.750 189,000 -12,667 0.05% 30,192,750
2018-01-31 2018-01-29 170.400 201,667 +27,834 0.05% 34,364,057
2018-01-30 2018-01-26 161.700 173,833 -167 0.04% 28,108,796
2018-01-26 2018-01-24 158.100 174,000 -10,500 0.04% 27,509,400
2018-01-25 2018-01-23 158.250 184,500 -13,167 0.05% 29,197,125
2018-01-24 2018-01-22 158.250 197,667 -7,333 0.05% 31,280,803
2018-01-23 2018-01-19 153.150 205,000 +13,000 0.05% 31,395,750
2018-01-22 2018-01-18 152.250 192,000 +27,333 0.05% 29,232,000
2018-01-19 2018-01-17 156.600 164,667 -1,333 0.04% 25,786,852
2018-01-18 2018-01-16 163.350 166,000 +3,333 0.04% 27,116,100
2018-01-17 2018-01-15 165.000 162,667 +2,667 0.04% 26,840,055
2018-01-16 2018-01-12 160.050 160,000 -4,500 0.04% 25,608,000
2018-01-15 2018-01-11 154.200 164,500 +9,833 0.04% 25,365,900
2018-01-12 2018-01-10 159.450 154,667 -62,833 0.04% 24,661,653
2018-01-11 2018-01-09 151.950 217,500 -500 0.06% 33,049,125
2018-01-10 2018-01-08 147.750 218,000 -333 0.06% 32,209,500
2018-01-09 2018-01-05 151.200 218,333 +1,166 0.06% 33,011,950
2018-01-08 2018-01-04 144.000 217,167 +19,500 0.06% 31,272,048
2018-01-05 2018-01-03 133.350 197,667 -7,666 0.05% 26,358,894
2018-01-04 2018-01-02 132.300 205,333 -5,667 0.05% 27,165,556
2018-01-03 2017-12-29 131.100 211,000 +1,167 0.05% 27,662,100
2018-01-02 2017-12-28 130.500 209,833 +500 0.05% 27,383,207
2017-12-29 2017-12-27 130.050 209,333 +333 0.05% 27,223,757
2017-12-28 2017-12-22 129.750 209,000 +1,000 0.05% 27,117,750
2017-12-27 2017-12-21 129.150 208,000 +1,833 0.05% 26,863,200
2017-12-22 2017-12-20 125.700 206,167 +167 0.05% 25,915,192
2017-12-21 2017-12-19 126.750 206,000 -500 0.05% 26,110,500
2017-12-20 2017-12-18 123.000 206,500 +18,000 0.05% 25,399,500
2017-12-19 2017-12-15 126.000 188,500 +2,833 0.05% 23,751,000
2017-12-18 2017-12-14 128.250 185,667 +58,334 0.05% 23,811,793
2017-12-15 2017-12-13 124.800 127,333 +5,166 0.03% 15,891,158
2017-12-14 2017-12-12 134.250 122,167 -2,666 0.03% 16,400,920
2017-12-13 2017-12-11 132.750 124,833 -1,000 0.03% 16,571,581
2017-12-12 2017-12-08 129.000 125,833 +1,000 0.03% 16,232,457
2017-12-11 2017-12-07 123.300 124,833 -6,834 0.03% 15,391,909
2017-12-08 2017-12-06 128.100 131,667 -18,500 0.03% 16,866,543
2017-12-07 2017-12-05 137.400 150,167 -1,000 0.04% 20,632,946
2017-12-06 2017-12-04 138.900 151,167 +3,000 0.04% 20,997,096
2017-12-05 2017-12-01 141.000 148,167 -1,000 0.04% 20,891,547
2017-12-04 2017-11-30 139.350 149,167 -41,333 0.04% 20,786,421
2017-12-01 2017-11-29 143.850 190,500 -9,833 0.05% 27,403,425
2017-11-30 2017-11-28 137.850 200,333 -2,000 0.05% 27,615,904
2017-11-29 2017-11-27 132.150 202,333 +1,000 0.05% 26,738,306
2017-11-28 2017-11-24 131.850 201,333 -500 0.05% 26,545,756
2017-11-27 2017-11-23 132.150 201,833 -4,834 0.05% 26,672,231
2017-11-24 2017-11-22 136.200 206,667 +334 0.05% 28,148,045
2017-11-23 2017-11-21 135.750 206,333 -1,500 0.05% 28,009,705
2017-11-22 2017-11-20 132.150 207,833 +166 0.05% 27,465,131
2017-11-21 2017-11-17 131.700 207,667 +2,500 0.05% 27,349,744
2017-11-20 2017-11-16 129.900 205,167 +15,667 0.05% 26,651,193
2017-11-17 2017-11-15 131.100 189,500 -4,167 0.05% 24,843,450
2017-11-16 2017-11-14 129.600 193,667 -19,166 0.05% 25,099,243
2017-11-15 2017-11-13 133.500 212,833 -167 0.05% 28,413,206
2017-11-14 2017-11-10 135.750 213,000 +2,833 0.05% 28,914,750
2017-11-13 2017-11-09 130.200 210,167 +8,000 0.05% 27,363,743
2017-11-10 2017-11-08 128.100 202,167 +6,667 0.05% 25,897,593
2017-11-09 2017-11-07 130.950 195,500 -1,000 0.05% 25,600,725
2017-11-08 2017-11-06 131.250 196,500 +11,167 0.05% 25,790,625
2017-11-07 2017-11-03 132.150 185,333 +2,166 0.05% 24,491,756
2017-11-06 2017-11-02 132.000 183,167 -3,166 0.05% 24,178,044
2017-11-03 2017-11-01 134.400 186,333 -834 0.05% 25,043,155
2017-11-02 2017-10-31 132.600 187,167 +667 0.05% 24,818,344
2017-11-01 2017-10-30 128.100 186,500 +5,000 0.05% 23,890,650
2017-10-31 2017-10-27 129.300 181,500 -333 0.05% 23,467,950
2017-10-30 2017-10-26 136.500 181,833 -1,834 0.05% 24,820,205
2017-10-27 2017-10-25 144.900 183,667 -31,333 0.05% 26,613,348
2017-10-26 2017-10-24 128.100 215,000 -31,500 0.06% 27,541,500
2017-10-25 2017-10-23 121.650 246,500 -5,333 0.06% 29,986,725
2017-10-24 2017-10-20 121.200 251,833 -334 0.06% 30,522,160
2017-10-23 2017-10-19 119.250 252,167 -17,666 0.07% 30,070,915
2017-10-20 2017-10-18 121.500 269,833 +166 0.07% 32,784,710
2017-10-19 2017-10-17 119.100 269,667 +1,334 0.07% 32,117,340
2017-10-18 2017-10-16 119.100 268,333 +666 0.07% 31,958,460
2017-10-17 2017-10-13 117.150 267,667 +167 0.07% 31,357,189
2017-10-16 2017-10-12 115.800 267,500 +1,333 0.07% 30,976,500
2017-10-13 2017-10-11 117.150 266,167 -333 0.07% 31,181,464
2017-10-12 2017-10-10 117.000 266,500 +167 0.07% 31,180,500
2017-10-11 2017-10-09 118.500 266,333 +333 0.07% 31,560,461
2017-10-09 2017-10-04 117.600 266,000 +333 0.07% 31,281,600
2017-10-06 2017-10-03 117.600 265,667 -833 0.07% 31,242,439
2017-10-04 2017-09-29 118.350 266,500 +167 0.07% 31,540,275
2017-10-03 2017-09-28 116.700 266,333 -16,000 0.07% 31,081,061
2017-09-29 2017-09-27 117.000 282,333 +2,666 0.07% 33,032,961
2017-09-28 2017-09-26 113.700 279,667 -2,500 0.07% 31,798,138
2017-09-27 2017-09-25 112.500 282,167 -2,666 0.07% 31,743,788
2017-09-26 2017-09-22 117.000 284,833 -667 0.07% 33,325,461
2017-09-25 2017-09-21 118.500 285,500 +8,500 0.07% 33,831,750
2017-09-22 2017-09-20 121.950 277,000 +6,833 0.07% 33,780,150
2017-09-21 2017-09-19 116.700 270,167 -666 0.07% 31,528,489
2017-09-20 2017-09-18 113.100 270,833 +2,333 0.07% 30,631,212
2017-09-19 2017-09-15 112.950 268,500 +167 0.07% 30,327,075
2017-09-18 2017-09-14 110.700 268,333 -1,334 0.07% 29,704,463
2017-09-15 2017-09-13 112.050 269,667 +69,834 0.07% 30,216,187
2017-09-14 2017-09-12 109.800 199,833 -3,500 0.05% 21,941,663
2017-09-13 2017-09-11 109.650 203,333 -1,167 0.05% 22,295,463
2017-09-12 2017-09-08 110.400 204,500 -5,667 0.05% 22,576,800
2017-09-11 2017-09-07 109.650 210,167 +7,667 0.05% 23,044,812
2017-09-08 2017-09-06 109.200 202,500 -2,167 0.05% 22,113,000
2017-09-07 2017-09-05 109.500 204,667 +1,334 0.05% 22,411,037
2017-09-06 2017-09-04 111.000 203,333 +22,333 0.05% 22,569,963
2017-09-05 2017-09-01 113.100 181,000 +52,667 0.05% 20,471,100
2017-09-04 2017-08-31 115.800 128,333 +1,000 0.03% 14,860,961
2017-09-01 2017-08-30 118.350 127,333 -667 0.03% 15,069,861
2017-08-31 2017-08-29 115.500 128,000 -8,333 0.03% 14,784,000
2017-08-30 2017-08-28 113.250 136,333 +4,666 0.04% 15,439,712
2017-08-28 2017-08-24 119.250 131,667 -6,833 0.03% 15,701,290
2017-08-25 2017-08-22 111.750 138,500 -667 0.04% 15,477,375
2017-08-24 2017-08-21 106.500 139,167 +3,167 0.04% 14,821,286
2017-08-22 2017-08-18 107.700 136,000 +1,000 0.04% 14,647,200
2017-08-21 2017-08-17 109.350 135,000 -8,500 0.03% 14,762,250
2017-08-17 2017-08-15 98.100 143,500 +333 0.04% 14,077,350
2017-08-16 2017-08-14 96.300 143,167 +16,500 0.04% 13,786,982
2017-08-15 2017-08-11 94.350 126,667 +8,000 0.03% 11,951,031
2017-08-14 2017-08-10 98.550 118,667 +3,667 0.03% 11,694,633
2017-08-11 2017-08-09 101.400 115,000 +12,833 0.03% 11,661,000
2017-08-10 2017-08-08 101.250 102,167 +22,167 0.03% 10,344,409
2017-08-09 2017-08-07 98.700 80,000 +1,667 0.02% 7,896,000
2017-08-08 2017-08-04 99.150 78,333 -500 0.02% 7,766,717
2017-08-07 2017-08-03 98.250 78,833 +4,166 0.02% 7,745,342
2017-08-04 2017-08-02 101.550 74,667 -166 0.02% 7,582,434
2017-08-03 2017-08-01 103.500 74,833 +666 0.02% 7,745,216
2017-08-02 2017-07-31 105.000 74,167 -1,833 0.02% 7,787,535
2017-08-01 2017-07-28 103.200 76,000 +4,833 0.02% 7,843,200
2017-07-31 2017-07-27 105.600 71,167 +3,334 0.02% 7,515,235
2017-07-28 2017-07-26 104.100 67,833 +10,666 0.02% 7,061,415
2017-07-27 2017-07-25 108.300 57,167 +1,667 0.01% 6,191,186
2017-07-26 2017-07-24 108.300 55,500 -1,500 0.01% 6,010,650
2017-07-25 2017-07-21 112.200 57,000 +1,000 0.01% 6,395,400
2017-07-24 2017-07-20 114.600 56,000 -333 0.01% 6,417,600
2017-07-21 2017-07-19 111.000 56,333 +2,000 0.01% 6,252,963
2017-07-20 2017-07-18 107.850 54,333 +9,833 0.01% 5,859,814
2017-07-19 2017-07-17 105.900 44,500 +1,167 0.01% 4,712,550
2017-07-18 2017-07-14 96.600 43,333 +666 0.01% 4,185,968
2017-07-14 2017-07-12 94.050 42,667 +1,834 0.01% 4,012,831
2017-07-13 2017-07-11 92.550 40,833 +2,666 0.01% 3,779,094
2017-07-12 2017-07-10 89.700 38,167 +1,667 0.01% 3,423,580
2017-07-11 2017-07-07 99.900 36,500 +667 0.01% 3,646,350
2017-07-10 2017-07-06 96.300 35,833 +15,333 0.01% 3,450,718
2017-07-06 2017-07-04 89.100 20,500 -167 0.01% 1,826,550
2017-07-05 2017-07-03 89.700 20,667 -500 0.01% 1,853,830
2017-07-04 2017-06-30 88.050 21,167 -2,000 0.01% 1,863,754
2017-07-03 2017-06-29 84.300 23,167 -1,166 0.01% 1,952,978
2017-06-30 2017-06-28 81.900 24,333 +500 0.01% 1,992,873
2017-06-29 2017-06-27 82.200 23,833 +166 0.01% 1,959,073
2017-06-28 2017-06-26 84.750 23,667 +834 0.01% 2,005,778
2017-06-27 2017-06-23 83.850 22,833 -7,167 0.01% 1,914,547
2017-06-26 2017-06-22 82.800 30,000 +6,667 0.01% 2,484,000
2017-06-23 2017-06-21 78.300 23,333 -2,334 0.01% 1,826,974
2017-06-22 2017-06-20 80.850 25,667 -11,666 0.01% 2,075,177
2017-06-21 2017-06-19 83.700 37,333 +1,000 0.01% 3,124,772
2017-06-20 2017-06-16 83.550 36,333 -13,334 0.01% 3,035,622
2017-06-19 2017-06-15 84.750 49,667 +6,000 0.01% 4,209,278
2017-06-16 2017-06-14 85.500 43,667 -11,833 0.01% 3,733,529
2017-06-15 2017-06-13 84.750 55,500 0.01% 4,703,625

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