History of CCASS shareholding
Participant: FUTU SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.900 | 259,223 | +0 | 2.95% | 20,193,472 |
| 2025-10-13 | 2025-10-09 | 80.240 | 259,223 | +0 | 2.95% | 20,800,054 |
| 2025-10-10 | 2025-10-08 | 82.500 | 259,223 | -2,450 | 2.95% | 21,385,898 |
| 2025-10-09 | 2025-10-06 | 82.320 | 261,673 | -350 | 2.97% | 21,540,921 |
| 2025-10-08 | 2025-10-03 | 82.440 | 262,023 | -100 | 2.98% | 21,601,176 |
| 2025-10-06 | 2025-10-02 | 82.900 | 262,123 | +200 | 2.98% | 21,729,997 |
| 2025-10-03 | 2025-09-30 | 81.000 | 261,923 | +5,050 | 2.98% | 21,215,763 |
| 2025-10-02 | 2025-09-29 | 78.720 | 256,873 | +10,450 | 2.92% | 20,221,043 |
| 2025-09-30 | 2025-09-26 | 77.880 | 246,423 | +7,400 | 2.85% | 19,191,423 |
| 2025-09-29 | 2025-09-25 | 79.980 | 239,023 | +6,450 | 2.76% | 19,117,060 |
| 2025-09-26 | 2025-09-24 | 79.180 | 232,573 | -1,000 | 2.82% | 18,415,130 |
| 2025-09-25 | 2025-09-23 | 79.100 | 233,573 | -4,850 | 2.83% | 18,475,624 |
| 2025-09-24 | 2025-09-22 | 80.000 | 238,423 | +4,400 | 2.89% | 19,073,840 |
| 2025-09-23 | 2025-09-19 | 79.140 | 234,023 | +873 | 2.85% | 18,520,580 |
| 2025-09-22 | 2025-09-18 | 80.340 | 233,150 | -450 | 2.84% | 18,731,271 |
| 2025-09-19 | 2025-09-17 | 80.040 | 233,600 | -800 | 2.85% | 18,697,344 |
| 2025-09-18 | 2025-09-16 | 80.100 | 234,400 | +1,500 | 2.86% | 18,775,440 |
| 2025-09-17 | 2025-09-15 | 80.000 | 232,900 | -100 | 2.89% | 18,632,000 |
| 2025-09-16 | 2025-09-12 | 79.980 | 233,000 | +2,050 | 2.89% | 18,635,340 |
| 2025-09-15 | 2025-09-11 | 78.620 | 230,950 | +12,750 | 2.87% | 18,157,289 |
| 2025-09-12 | 2025-09-10 | 81.160 | 218,200 | +4,250 | 2.71% | 17,709,112 |
| 2025-09-11 | 2025-09-09 | 81.660 | 213,950 | +2,800 | 2.66% | 17,471,157 |
| 2025-09-10 | 2025-09-08 | 82.100 | 211,150 | +2,100 | 2.62% | 17,335,415 |
| 2025-09-09 | 2025-09-05 | 81.480 | 209,050 | -50 | 2.60% | 17,033,394 |
| 2025-09-08 | 2025-09-04 | 78.460 | 209,100 | -4,400 | 2.61% | 16,405,986 |
| 2025-09-05 | 2025-09-03 | 81.540 | 213,500 | -1,850 | 2.67% | 17,408,790 |
| 2025-09-04 | 2025-09-02 | 80.600 | 215,350 | -300 | 2.76% | 17,357,210 |
| 2025-09-03 | 2025-09-01 | 81.140 | 215,650 | +900 | 2.76% | 17,497,841 |
| 2025-09-02 | 2025-08-29 | 78.000 | 214,750 | -1,650 | 2.75% | 16,750,500 |
| 2025-09-01 | 2025-08-28 | 74.800 | 216,400 | +2,250 | 2.77% | 16,186,720 |
| 2025-08-29 | 2025-08-27 | 75.120 | 214,150 | -350 | 2.80% | 16,086,948 |
| 2025-08-28 | 2025-08-26 | 77.680 | 214,500 | -2,000 | 2.80% | 16,662,360 |
| 2025-08-27 | 2025-08-25 | 79.160 | 216,500 | +3,300 | 3.03% | 17,138,140 |
| 2025-08-26 | 2025-08-22 | 77.720 | 213,200 | +650 | 2.98% | 16,569,904 |
| 2025-08-25 | 2025-08-21 | 76.280 | 212,550 | +8,400 | 2.97% | 16,213,314 |
| 2025-08-22 | 2025-08-20 | 74.800 | 204,150 | +1,200 | 2.86% | 15,270,420 |
| 2025-08-21 | 2025-08-19 | 75.340 | 202,950 | +1,500 | 2.84% | 15,290,253 |
| 2025-08-20 | 2025-08-18 | 77.380 | 201,450 | +1,550 | 2.82% | 15,588,201 |
| 2025-08-19 | 2025-08-15 | 75.880 | 199,900 | +1,500 | 2.80% | 15,168,412 |
| 2025-08-18 | 2025-08-14 | 75.160 | 198,400 | +1,050 | 2.72% | 14,911,744 |
| 2025-08-15 | 2025-08-13 | 74.620 | 197,350 | +850 | 2.70% | 14,726,257 |
| 2025-08-14 | 2025-08-12 | 71.900 | 196,500 | +1,700 | 2.69% | 14,128,350 |
| 2025-08-13 | 2025-08-11 | 72.540 | 194,800 | -1,650 | 2.67% | 14,130,792 |
| 2025-08-12 | 2025-08-08 | 71.880 | 196,450 | +1,200 | 2.69% | 14,120,826 |
| 2025-08-11 | 2025-08-07 | 73.000 | 195,250 | -8,200 | 2.67% | 14,253,250 |
| 2025-08-08 | 2025-08-06 | 75.300 | 203,450 | +2,550 | 2.79% | 15,319,785 |
| 2025-08-07 | 2025-08-05 | 75.300 | 200,900 | +3,450 | 2.75% | 15,127,770 |
| 2025-08-06 | 2025-08-04 | 73.020 | 197,450 | +900 | 2.70% | 14,417,799 |
| 2025-08-05 | 2025-08-01 | 72.900 | 196,550 | -3,500 | 2.69% | 14,328,495 |
| 2025-08-04 | 2025-07-31 | 74.600 | 200,050 | -2,000 | 2.74% | 14,923,730 |
| 2025-08-01 | 2025-07-30 | 75.640 | 202,050 | -50 | 2.77% | 15,283,062 |
| 2025-07-31 | 2025-07-29 | 76.980 | 202,100 | +3,450 | 2.77% | 15,557,658 |
| 2025-07-30 | 2025-07-28 | 74.300 | 198,650 | +1,650 | 2.72% | 14,759,695 |
| 2025-07-29 | 2025-07-25 | 71.580 | 197,000 | +800 | 2.70% | 14,101,260 |
| 2025-07-28 | 2025-07-24 | 71.540 | 196,200 | -4,450 | 2.69% | 14,036,148 |
| 2025-07-25 | 2025-07-23 | 70.180 | 200,650 | +1,500 | 2.75% | 14,081,617 |
| 2025-07-24 | 2025-07-22 | 70.420 | 199,150 | -4,100 | 2.75% | 14,024,143 |
| 2025-07-23 | 2025-07-21 | 69.980 | 203,250 | -750 | 2.80% | 14,223,435 |
| 2025-07-22 | 2025-07-18 | 70.880 | 204,000 | -7,450 | 2.85% | 14,459,520 |
| 2025-07-21 | 2025-07-17 | 70.300 | 211,450 | +3,450 | 2.96% | 14,864,935 |
| 2025-07-18 | 2025-07-16 | 67.580 | 208,000 | +1,800 | 2.95% | 14,056,640 |
| 2025-07-17 | 2025-07-15 | 67.100 | 206,200 | +1,400 | 2.92% | 13,836,020 |
| 2025-07-16 | 2025-07-14 | 66.260 | 204,800 | -100 | 2.90% | 13,570,048 |
| 2025-07-15 | 2025-07-11 | 65.200 | 204,900 | +1,950 | 2.91% | 13,359,480 |
| 2025-07-14 | 2025-07-10 | 64.200 | 202,950 | -850 | 2.92% | 13,029,390 |
| 2025-07-11 | 2025-07-09 | 64.460 | 203,800 | -1,050 | 2.93% | 13,136,948 |
| 2025-07-10 | 2025-07-08 | 63.400 | 204,850 | +1,100 | 2.95% | 12,987,490 |
| 2025-07-09 | 2025-07-07 | 63.380 | 203,750 | -1,500 | 2.95% | 12,913,675 |
| 2025-07-08 | 2025-07-04 | 64.500 | 205,250 | +200 | 2.97% | 13,238,625 |
| 2025-07-07 | 2025-07-03 | 63.740 | 205,050 | -2,500 | 2.97% | 13,069,887 |
| 2025-07-04 | 2025-07-02 | 61.880 | 207,550 | +750 | 3.01% | 12,843,194 |
| 2025-06-30 | 2025-06-26 | 60.760 | 206,800 | -650 | 3.00% | 12,565,168 |
| 2025-06-27 | 2025-06-25 | 62.440 | 207,450 | +50 | 3.01% | 12,953,178 |
| 2025-06-26 | 2025-06-24 | 62.140 | 207,400 | +4,700 | 3.01% | 12,887,836 |
| 2025-06-25 | 2025-06-23 | 60.560 | 202,700 | +250 | 2.94% | 12,275,512 |
| 2025-06-24 | 2025-06-20 | 59.620 | 202,450 | -100 | 2.93% | 12,070,069 |
| 2025-06-23 | 2025-06-19 | 59.340 | 202,550 | -4,200 | 2.94% | 12,019,317 |
| 2025-06-20 | 2025-06-18 | 60.700 | 206,750 | +600 | 3.00% | 12,549,725 |
| 2025-06-19 | 2025-06-17 | 61.220 | 206,150 | -1,850 | 2.99% | 12,620,503 |
| 2025-06-18 | 2025-06-16 | 64.400 | 208,000 | +250 | 3.01% | 13,395,200 |
| 2025-06-17 | 2025-06-13 | 63.660 | 207,750 | +5,150 | 3.01% | 13,225,365 |
| 2025-06-16 | 2025-06-12 | 64.680 | 202,600 | +3,300 | 2.94% | 13,104,168 |
| 2025-06-13 | 2025-06-11 | 62.760 | 199,300 | -1,050 | 2.89% | 12,508,068 |
| 2025-06-12 | 2025-06-10 | 62.580 | 200,350 | +50 | 2.90% | 12,537,903 |
| 2025-06-11 | 2025-06-09 | 61.560 | 200,300 | +600 | 2.90% | 12,330,468 |
| 2025-06-09 | 2025-06-05 | 59.200 | 199,700 | -500 | 2.89% | 11,822,240 |
| 2025-06-06 | 2025-06-04 | 59.860 | 200,200 | +3,900 | 2.90% | 11,983,972 |
| 2025-06-05 | 2025-06-03 | 57.980 | 196,300 | -1,000 | 2.84% | 11,381,474 |
| 2025-06-04 | 2025-06-02 | 56.460 | 197,300 | -2,900 | 2.86% | 11,139,558 |
| 2025-06-02 | 2025-05-29 | 57.820 | 200,200 | -900 | 2.88% | 11,575,564 |
| 2025-05-30 | 2025-05-28 | 55.800 | 201,100 | +100 | 2.89% | 11,221,380 |
| 2025-05-29 | 2025-05-27 | 55.860 | 201,000 | -200 | 2.89% | 11,227,860 |
| 2025-05-27 | 2025-05-23 | 56.000 | 201,200 | -1,400 | 2.89% | 11,267,200 |
| 2025-05-26 | 2025-05-22 | 54.940 | 202,600 | -650 | 2.92% | 11,130,844 |
| 2025-05-23 | 2025-05-21 | 55.320 | 203,250 | +750 | 2.92% | 11,243,790 |
| 2025-05-22 | 2025-05-20 | 54.460 | 202,500 | +150 | 2.91% | 11,028,150 |
| 2025-05-20 | 2025-05-16 | 53.360 | 202,350 | -7,050 | 2.91% | 10,797,396 |
| 2025-05-14 | 2025-05-12 | 52.160 | 209,400 | -4,900 | 2.97% | 10,922,304 |
| 2025-05-09 | 2025-05-07 | 51.980 | 214,300 | -550 | 3.51% | 11,139,314 |
| 2025-05-08 | 2025-05-06 | 53.460 | 214,850 | +100 | 3.05% | 11,485,881 |
| 2025-05-07 | 2025-05-02 | 53.980 | 214,750 | -450 | 3.05% | 11,592,205 |
| 2025-05-06 | 2025-04-30 | 52.760 | 215,200 | -1,000 | 3.05% | 11,353,952 |
| 2025-05-02 | 2025-04-29 | 52.760 | 216,200 | -450 | 3.07% | 11,406,712 |
| 2025-04-30 | 2025-04-28 | 52.480 | 216,650 | +3,600 | 3.07% | 11,369,792 |
| 2025-04-29 | 2025-04-25 | 53.020 | 213,050 | +100 | 3.02% | 11,295,911 |
| 2025-04-28 | 2025-04-24 | 53.220 | 212,950 | -1,150 | 3.02% | 11,333,199 |
| 2025-04-24 | 2025-04-22 | 52.000 | 214,100 | +450 | 3.04% | 11,133,200 |
| 2025-04-23 | 2025-04-17 | 49.620 | 213,650 | +150 | 3.03% | 10,601,313 |
| 2025-04-22 | 2025-04-16 | 49.460 | 213,500 | -2,150 | 3.03% | 10,559,710 |
| 2025-04-17 | 2025-04-15 | 50.540 | 215,650 | -100 | 3.06% | 10,898,951 |
| 2025-04-16 | 2025-04-14 | 50.840 | 215,750 | -6,900 | 3.04% | 10,968,730 |
| 2025-04-15 | 2025-04-11 | 49.640 | 222,650 | -200 | 3.14% | 11,052,346 |
| 2025-04-14 | 2025-04-10 | 48.380 | 222,850 | +300 | 3.14% | 10,781,483 |
| 2025-04-11 | 2025-04-09 | 47.420 | 222,550 | -1,100 | 3.13% | 10,553,321 |
| 2025-04-10 | 2025-04-08 | 47.000 | 223,650 | -2,800 | 3.02% | 10,511,550 |
| 2025-04-09 | 2025-04-07 | 45.880 | 226,450 | +3,550 | 3.06% | 10,389,526 |
| 2025-04-08 | 2025-04-03 | 54.360 | 222,900 | -3,600 | 3.01% | 12,116,844 |
| 2025-04-07 | 2025-04-02 | 55.600 | 226,500 | +2,000 | 3.06% | 12,593,400 |
| 2025-04-03 | 2025-04-01 | 55.040 | 224,500 | -1,000 | 3.03% | 12,356,480 |
| 2025-04-02 | 2025-03-31 | 53.540 | 225,500 | -400 | 3.05% | 12,073,270 |
| 2025-04-01 | 2025-03-28 | 54.260 | 225,900 | -850 | 3.05% | 12,257,334 |
| 2025-03-31 | 2025-03-27 | 53.280 | 226,750 | +200 | 3.06% | 12,081,240 |
| 2025-03-28 | 2025-03-26 | 51.060 | 226,550 | -100 | 3.06% | 11,567,643 |
| 2025-03-27 | 2025-03-25 | 50.980 | 226,650 | +350 | 3.06% | 11,554,617 |
| 2025-03-26 | 2025-03-24 | 52.000 | 226,300 | -50 | 3.06% | 11,767,600 |
| 2025-03-25 | 2025-03-21 | 52.000 | 226,350 | +1,600 | 3.19% | 11,770,200 |
| 2025-03-24 | 2025-03-20 | 54.080 | 224,750 | +1,100 | 3.21% | 12,154,480 |
| 2025-03-21 | 2025-03-19 | 53.800 | 223,650 | +2,250 | 3.22% | 12,032,370 |
| 2025-03-20 | 2025-03-18 | 53.180 | 221,400 | +1,300 | 3.19% | 11,774,052 |
| 2025-03-19 | 2025-03-17 | 52.400 | 220,100 | +1,100 | 3.14% | 11,533,240 |
| 2025-03-18 | 2025-03-14 | 52.760 | 219,000 | +1,150 | 3.13% | 11,554,440 |
| 2025-03-17 | 2025-03-13 | 51.160 | 217,850 | -450 | 3.13% | 11,145,206 |
| 2025-03-14 | 2025-03-12 | 51.080 | 218,300 | +450 | 3.14% | 11,150,764 |
| 2025-03-13 | 2025-03-11 | 51.360 | 217,850 | -300 | 3.13% | 11,188,776 |
| 2025-03-11 | 2025-03-07 | 51.740 | 218,150 | +600 | 3.14% | 11,287,081 |
| 2025-03-10 | 2025-03-06 | 52.000 | 217,550 | -1,750 | 3.13% | 11,312,600 |
| 2025-03-07 | 2025-03-05 | 51.060 | 219,300 | +350 | 3.16% | 11,197,458 |
| 2025-03-06 | 2025-03-04 | 50.680 | 218,950 | +300 | 3.15% | 11,096,386 |
| 2025-03-05 | 2025-03-03 | 50.120 | 218,650 | -750 | 3.15% | 10,958,738 |
| 2025-03-04 | 2025-02-28 | 50.580 | 219,400 | +750 | 3.16% | 11,097,252 |
| 2025-03-03 | 2025-02-27 | 52.340 | 218,650 | +3,550 | 3.15% | 11,444,141 |
| 2025-02-27 | 2025-02-25 | 50.900 | 215,100 | -5,050 | 3.12% | 10,948,590 |
| 2025-02-26 | 2025-02-24 | 51.160 | 220,150 | -3,450 | 3.19% | 11,262,874 |
| 2025-02-25 | 2025-02-21 | 52.240 | 223,600 | -1,000 | 3.24% | 11,680,864 |
| 2025-02-24 | 2025-02-20 | 49.920 | 224,600 | +4,750 | 3.26% | 11,212,032 |
| 2025-02-21 | 2025-02-19 | 49.280 | 219,850 | +200 | 3.19% | 10,834,208 |
| 2025-02-20 | 2025-02-18 | 48.520 | 219,650 | +300 | 3.18% | 10,657,418 |
| 2025-02-19 | 2025-02-17 | 48.580 | 219,350 | +1,350 | 3.18% | 10,656,023 |
| 2025-02-18 | 2025-02-14 | 48.400 | 218,000 | -22,450 | 3.16% | 10,551,200 |
| 2025-02-17 | 2025-02-13 | 46.120 | 240,450 | -5,100 | 3.48% | 11,089,554 |
| 2025-02-14 | 2025-02-12 | 46.700 | 245,550 | -200 | 3.56% | 11,467,185 |
| 2025-02-13 | 2025-02-11 | 46.500 | 245,750 | -2,100 | 3.56% | 11,427,375 |
| 2025-02-12 | 2025-02-10 | 47.360 | 247,850 | +1,400 | 3.37% | 11,738,176 |
| 2025-02-11 | 2025-02-07 | 46.760 | 246,450 | -5,600 | 3.35% | 11,524,002 |
| 2025-02-10 | 2025-02-06 | 46.340 | 252,050 | +1,900 | 3.43% | 11,679,997 |
| 2025-02-07 | 2025-02-05 | 44.880 | 250,150 | -300 | 3.40% | 11,226,732 |
| 2025-02-06 | 2025-02-04 | 45.200 | 250,450 | +1,950 | 3.41% | 11,320,340 |
| 2025-02-05 | 2025-02-03 | 43.880 | 248,500 | +300 | 3.38% | 10,904,180 |
| 2025-02-04 | 2025-01-28 | 44.320 | 248,200 | -3,300 | 3.38% | 11,000,224 |
| 2025-02-03 | 2025-01-24 | 44.500 | 251,500 | -300 | 3.42% | 11,191,750 |
| 2025-01-24 | 2025-01-22 | 43.880 | 251,800 | -2,150 | 3.62% | 11,048,984 |
| 2025-01-23 | 2025-01-21 | 44.000 | 253,950 | -200 | 3.65% | 11,173,800 |
| 2025-01-22 | 2025-01-20 | 44.140 | 254,150 | +10,100 | 3.66% | 11,218,181 |
| 2025-01-16 | 2025-01-14 | 43.580 | 244,050 | +400 | 3.46% | 10,635,699 |
| 2025-01-14 | 2025-01-10 | 42.220 | 243,650 | +100 | 3.46% | 10,286,903 |
| 2025-01-13 | 2025-01-09 | 42.700 | 243,550 | +250 | 3.45% | 10,399,585 |
| 2025-01-10 | 2025-01-08 | 42.520 | 243,300 | +100 | 3.45% | 10,345,116 |
| 2025-01-09 | 2025-01-07 | 42.880 | 243,200 | -3,950 | 3.31% | 10,428,416 |
| 2025-01-08 | 2025-01-06 | 43.780 | 247,150 | +1,800 | 3.30% | 10,820,227 |
| 2025-01-07 | 2025-01-03 | 43.700 | 245,350 | -2,000 | 3.27% | 10,721,795 |
| 2025-01-06 | 2025-01-02 | 43.980 | 247,350 | +4,100 | 3.30% | 10,878,453 |
| 2025-01-03 | 2024-12-31 | 45.280 | 243,250 | +7,500 | 3.24% | 11,014,360 |
| 2025-01-02 | 2024-12-27 | 45.420 | 235,750 | +4,500 | 3.14% | 10,707,765 |
| 2024-12-23 | 2024-12-19 | 46.060 | 231,250 | -6,000 | 3.06% | 10,651,375 |
| 2024-12-19 | 2024-12-17 | 46.100 | 237,250 | +100 | 3.14% | 10,937,225 |
| 2024-12-18 | 2024-12-16 | 46.580 | 237,150 | +1,500 | 3.14% | 11,046,447 |
| 2024-12-17 | 2024-12-13 | 47.320 | 235,650 | -1,000 | 3.12% | 11,150,958 |
| 2024-12-16 | 2024-12-12 | 48.480 | 236,650 | -150 | 3.13% | 11,472,792 |
| 2024-12-12 | 2024-12-10 | 48.820 | 236,800 | -650 | 3.14% | 11,560,576 |
| 2024-12-11 | 2024-12-09 | 50.680 | 237,450 | +1,400 | 3.15% | 12,033,966 |
| 2024-12-10 | 2024-12-06 | 47.940 | 236,050 | +100 | 3.13% | 11,316,237 |
| 2024-12-09 | 2024-12-05 | 46.740 | 235,950 | -1,250 | 3.13% | 11,028,303 |
| 2024-12-03 | 2024-11-29 | 47.180 | 237,200 | -50 | 3.08% | 11,191,096 |
| 2024-11-29 | 2024-11-27 | 47.300 | 237,250 | -200 | 3.06% | 11,221,925 |
| 2024-11-22 | 2024-11-20 | 47.840 | 237,450 | +250 | 3.15% | 11,359,608 |
| 2024-11-19 | 2024-11-15 | 46.720 | 237,200 | +30,100 | 3.25% | 11,081,984 |
| 2024-11-18 | 2024-11-14 | 47.300 | 207,100 | -500 | 2.84% | 9,795,830 |
| 2024-11-15 | 2024-11-13 | 48.300 | 207,600 | +100 | 2.81% | 10,027,080 |
| 2024-11-14 | 2024-11-12 | 49.100 | 207,500 | +50 | 2.77% | 10,188,250 |
| 2024-11-13 | 2024-11-11 | 49.220 | 207,450 | -250 | 2.77% | 10,210,689 |
| 2024-11-12 | 2024-11-08 | 48.820 | 207,700 | +1,200 | 2.77% | 10,139,914 |
| 2024-11-11 | 2024-11-07 | 49.500 | 206,500 | +50 | 2.75% | 10,221,750 |
| 2024-11-08 | 2024-11-06 | 47.860 | 206,450 | +900 | 2.75% | 9,880,697 |
| 2024-11-07 | 2024-11-05 | 49.460 | 205,550 | -100 | 2.74% | 10,166,503 |
| 2024-11-06 | 2024-11-04 | 48.400 | 205,650 | -400 | 2.74% | 9,953,460 |
| 2024-11-05 | 2024-11-01 | 47.240 | 206,050 | -300 | 2.75% | 9,733,802 |
| 2024-11-04 | 2024-10-31 | 47.060 | 206,350 | +100 | 2.75% | 9,710,831 |
| 2024-11-01 | 2024-10-30 | 47.340 | 206,250 | -50 | 2.75% | 9,763,875 |
| 2024-10-31 | 2024-10-29 | 48.480 | 206,300 | +100 | 2.75% | 10,001,424 |
| 2024-10-30 | 2024-10-28 | 49.760 | 206,200 | +400 | 2.75% | 10,260,512 |
| 2024-10-29 | 2024-10-25 | 50.060 | 205,800 | +1,300 | 2.74% | 10,302,348 |
| 2024-10-25 | 2024-10-23 | 50.080 | 204,500 | -400 | 2.73% | 10,241,360 |
| 2024-10-24 | 2024-10-22 | 49.760 | 204,900 | +50 | 2.73% | 10,195,824 |
| 2024-10-23 | 2024-10-21 | 49.400 | 204,850 | +500 | 2.73% | 10,119,590 |
| 2024-10-22 | 2024-10-18 | 50.040 | 204,350 | -750 | 2.72% | 10,225,674 |
| 2024-10-21 | 2024-10-17 | 47.580 | 205,100 | -600 | 2.73% | 9,758,658 |
| 2024-10-18 | 2024-10-16 | 48.000 | 205,700 | -600 | 2.74% | 9,873,600 |
| 2024-10-17 | 2024-10-15 | 48.680 | 206,300 | -500 | 2.75% | 10,042,684 |
| 2024-10-16 | 2024-10-14 | 49.940 | 206,800 | +2,600 | 2.76% | 10,327,592 |
| 2024-10-15 | 2024-10-10 | 52.260 | 204,200 | -2,250 | 2.72% | 10,671,492 |
| 2024-10-14 | 2024-10-09 | 51.800 | 206,450 | -2,050 | 2.75% | 10,694,110 |
| 2024-10-10 | 2024-10-08 | 54.520 | 208,500 | -5,400 | 2.78% | 11,367,420 |
| 2024-10-09 | 2024-10-07 | 60.000 | 213,900 | +13,650 | 2.85% | 12,834,000 |
| 2024-10-08 | 2024-10-04 | 58.800 | 200,250 | -1,950 | 2.67% | 11,774,700 |
| 2024-10-07 | 2024-10-03 | 55.260 | 202,200 | -6,000 | 2.70% | 11,173,572 |
| 2024-10-04 | 2024-10-02 | 55.440 | 208,200 | -14,000 | 2.78% | 11,542,608 |
| 2024-10-03 | 2024-09-30 | 52.780 | 222,200 | +10,700 | 2.96% | 11,727,716 |
| 2024-10-02 | 2024-09-27 | 48.980 | 211,500 | -850 | 2.82% | 10,359,270 |
| 2024-09-30 | 2024-09-26 | 46.260 | 212,350 | -850 | 2.83% | 9,823,311 |
| 2024-09-27 | 2024-09-25 | 43.860 | 213,200 | +350 | 2.84% | 9,350,952 |
| 2024-09-26 | 2024-09-24 | 43.360 | 212,850 | -200 | 2.84% | 9,229,176 |
| 2024-09-25 | 2024-09-23 | 42.140 | 213,050 | -1,600 | 2.84% | 8,977,927 |
| 2024-09-24 | 2024-09-20 | 42.780 | 214,650 | +800 | 2.79% | 9,182,727 |
| 2024-09-23 | 2024-09-19 | 42.440 | 213,850 | -100 | 2.78% | 9,075,794 |
| 2024-09-19 | 2024-09-16 | 42.580 | 213,950 | +50 | 2.78% | 9,109,991 |
| 2024-09-17 | 2024-09-13 | 42.000 | 213,900 | -50 | 2.78% | 8,983,800 |
| 2024-09-16 | 2024-09-12 | 41.780 | 213,950 | -100 | 2.78% | 8,938,831 |
| 2024-09-13 | 2024-09-11 | 41.960 | 214,050 | +600 | 2.78% | 8,981,538 |
| 2024-09-05 | 2024-09-03 | 41.740 | 213,450 | -900 | 2.77% | 8,909,403 |
| 2024-09-04 | 2024-09-02 | 41.700 | 214,350 | -1,100 | 2.78% | 8,938,395 |
| 2024-09-03 | 2024-08-30 | 42.740 | 215,450 | -1,000 | 2.80% | 9,208,333 |
| 2024-09-02 | 2024-08-29 | 42.500 | 216,450 | +4,150 | 2.81% | 9,199,125 |
| 2024-08-29 | 2024-08-27 | 41.980 | 212,300 | -300 | 2.76% | 8,912,354 |
| 2024-08-28 | 2024-08-26 | 41.700 | 212,600 | -600 | 2.76% | 8,865,420 |
| 2024-08-27 | 2024-08-23 | 41.580 | 213,200 | -200 | 2.75% | 8,864,856 |
| 2024-08-26 | 2024-08-22 | 42.100 | 213,400 | -1,400 | 2.75% | 8,984,140 |
| 2024-08-21 | 2024-08-19 | 43.000 | 214,800 | -250 | 2.77% | 9,236,400 |
| 2024-08-14 | 2024-08-12 | 43.440 | 215,050 | -600 | 2.72% | 9,341,772 |
| 2024-08-09 | 2024-08-07 | 43.100 | 215,650 | -450 | 2.73% | 9,294,515 |
| 2024-08-08 | 2024-08-06 | 43.620 | 216,100 | -900 | 2.74% | 9,426,282 |
| 2024-08-07 | 2024-08-05 | 42.600 | 217,000 | -10,200 | 2.75% | 9,244,200 |
| 2024-08-06 | 2024-08-02 | 42.600 | 227,200 | +2,600 | 2.88% | 9,678,720 |
| 2024-08-02 | 2024-07-31 | 42.840 | 224,600 | -700 | 2.83% | 9,621,864 |
| 2024-08-01 | 2024-07-30 | 40.740 | 225,300 | +350 | 2.83% | 9,178,722 |
| 2024-07-31 | 2024-07-29 | 41.000 | 224,950 | +500 | 2.83% | 9,222,950 |
| 2024-07-29 | 2024-07-25 | 41.260 | 224,450 | -50 | 2.82% | 9,260,807 |
| 2024-07-26 | 2024-07-24 | 41.500 | 224,500 | -750 | 2.82% | 9,316,750 |
| 2024-07-25 | 2024-07-23 | 42.140 | 225,250 | +4,100 | 2.83% | 9,492,035 |
| 2024-07-24 | 2024-07-22 | 43.660 | 221,150 | -850 | 2.78% | 9,655,409 |
| 2024-07-23 | 2024-07-19 | 42.700 | 222,000 | +5,700 | 2.79% | 9,479,400 |
| 2024-07-22 | 2024-07-18 | 43.460 | 216,300 | -6,300 | 2.72% | 9,400,398 |
| 2024-07-17 | 2024-07-15 | 42.160 | 222,600 | -200 | 2.80% | 9,384,816 |
| 2024-07-15 | 2024-07-11 | 41.800 | 222,800 | -900 | 2.79% | 9,313,040 |
| 2024-07-11 | 2024-07-09 | 40.660 | 223,700 | +300 | 2.80% | 9,095,642 |
| 2024-07-09 | 2024-07-05 | 42.000 | 223,400 | -3,650 | 2.79% | 9,382,800 |
| 2024-07-08 | 2024-07-04 | 40.540 | 227,050 | +1,200 | 2.84% | 9,204,607 |
| 2024-07-05 | 2024-07-03 | 41.320 | 225,850 | -9,800 | 2.82% | 9,332,122 |
| 2024-07-03 | 2024-06-28 | 41.680 | 235,650 | -900 | 2.95% | 9,821,892 |
| 2024-06-28 | 2024-06-26 | 43.040 | 236,550 | -100 | 2.96% | 10,181,112 |
| 2024-06-27 | 2024-06-25 | 42.140 | 236,650 | +250 | 2.96% | 9,972,431 |
| 2024-06-26 | 2024-06-24 | 42.240 | 236,400 | +400 | 2.96% | 9,985,536 |
| 2024-06-24 | 2024-06-20 | 42.700 | 236,000 | +3,300 | 2.90% | 10,077,200 |
| 2024-06-21 | 2024-06-19 | 43.500 | 232,700 | +200 | 2.86% | 10,122,450 |
| 2024-06-20 | 2024-06-18 | 43.620 | 232,500 | +2,500 | 2.85% | 10,141,650 |
| 2024-06-18 | 2024-06-14 | 44.280 | 230,000 | -850 | 2.82% | 10,184,400 |
| 2024-06-17 | 2024-06-13 | 44.640 | 230,850 | +250 | 2.83% | 10,305,144 |
| 2024-06-14 | 2024-06-12 | 44.600 | 230,600 | +1,050 | 2.83% | 10,284,760 |
| 2024-06-13 | 2024-06-11 | 44.080 | 229,550 | +50 | 2.78% | 10,118,564 |
| 2024-06-12 | 2024-06-07 | 44.080 | 229,500 | +3,000 | 2.78% | 10,116,360 |
| 2024-06-11 | 2024-06-06 | 44.320 | 226,500 | -100 | 2.75% | 10,038,480 |
| 2024-06-07 | 2024-06-05 | 45.040 | 226,600 | -100 | 2.75% | 10,206,064 |
| 2024-06-06 | 2024-06-04 | 44.900 | 226,700 | +50 | 2.75% | 10,178,830 |
| 2024-06-04 | 2024-05-31 | 44.060 | 226,650 | +500 | 2.75% | 9,986,199 |
| 2024-06-03 | 2024-05-30 | 43.760 | 226,150 | +1,050 | 2.74% | 9,896,324 |
| 2024-05-31 | 2024-05-29 | 43.840 | 225,100 | +2,500 | 2.73% | 9,868,384 |
| 2024-05-30 | 2024-05-28 | 44.200 | 222,600 | +1,300 | 2.70% | 9,838,920 |
| 2024-05-29 | 2024-05-27 | 44.260 | 221,300 | +100 | 2.68% | 9,794,738 |
| 2024-05-28 | 2024-05-24 | 44.180 | 221,200 | +700 | 2.68% | 9,772,616 |
| 2024-05-27 | 2024-05-23 | 45.340 | 220,500 | +100 | 2.67% | 9,997,470 |
| 2024-05-23 | 2024-05-21 | 46.360 | 220,400 | +400 | 2.67% | 10,217,744 |
| 2024-05-22 | 2024-05-20 | 47.300 | 220,000 | -50 | 2.67% | 10,406,000 |
| 2024-05-21 | 2024-05-17 | 47.760 | 220,050 | +2,000 | 2.67% | 10,509,588 |
| 2024-05-16 | 2024-05-13 | 48.260 | 218,050 | +300 | 2.55% | 10,523,093 |
| 2024-05-14 | 2024-05-10 | 48.900 | 217,750 | +150 | 2.55% | 10,647,975 |
| 2024-05-13 | 2024-05-09 | 48.920 | 217,600 | -900 | 2.55% | 10,644,992 |
| 2024-05-10 | 2024-05-08 | 47.840 | 218,500 | +50 | 2.56% | 10,453,040 |
| 2024-05-09 | 2024-05-07 | 48.180 | 218,450 | -450 | 2.55% | 10,524,921 |
| 2024-05-08 | 2024-05-06 | 48.240 | 218,900 | -10,000 | 2.53% | 10,559,736 |
| 2024-05-07 | 2024-05-03 | 47.900 | 228,900 | -1,000 | 2.65% | 10,964,310 |
| 2024-05-06 | 2024-05-02 | 47.960 | 229,900 | -1,050 | 2.66% | 11,026,004 |
| 2024-05-02 | 2024-04-29 | 46.800 | 230,950 | -600 | 2.67% | 10,808,460 |
| 2024-04-30 | 2024-04-26 | 45.880 | 231,550 | +450 | 2.68% | 10,623,514 |
| 2024-04-29 | 2024-04-25 | 45.100 | 231,100 | +200 | 2.67% | 10,422,610 |
| 2024-04-25 | 2024-04-23 | 44.440 | 230,900 | -3,000 | 2.67% | 10,261,196 |
| 2024-04-24 | 2024-04-22 | 43.320 | 233,900 | -300 | 2.70% | 10,132,548 |
| 2024-04-23 | 2024-04-19 | 42.500 | 234,200 | +50 | 2.71% | 9,953,500 |
| 2024-04-22 | 2024-04-18 | 43.220 | 234,150 | +50 | 2.71% | 10,119,963 |
| 2024-04-19 | 2024-04-17 | 43.860 | 234,100 | +150 | 2.71% | 10,267,626 |
| 2024-04-18 | 2024-04-16 | 43.340 | 233,950 | +2,100 | 2.70% | 10,139,393 |
| 2024-04-17 | 2024-04-15 | 44.420 | 231,850 | +200 | 2.68% | 10,298,777 |
| 2024-04-16 | 2024-04-12 | 44.900 | 231,650 | -1,650 | 2.68% | 10,401,085 |
| 2024-04-15 | 2024-04-11 | 44.960 | 233,300 | -50 | 2.70% | 10,489,168 |
| 2024-04-12 | 2024-04-10 | 45.460 | 233,350 | +200 | 2.70% | 10,608,091 |
| 2024-04-09 | 2024-04-05 | 45.000 | 233,150 | -150 | 2.70% | 10,491,750 |
| 2024-04-05 | 2024-04-02 | 45.720 | 233,300 | -300 | 2.70% | 10,666,476 |
| 2024-04-03 | 2024-03-28 | 45.600 | 233,600 | +100 | 2.70% | 10,652,160 |
| 2024-03-28 | 2024-03-26 | 46.240 | 233,500 | +100 | 2.70% | 10,797,040 |
| 2024-03-25 | 2024-03-21 | 47.740 | 233,400 | -50 | 2.70% | 11,142,516 |
| 2024-03-22 | 2024-03-20 | 47.880 | 233,450 | -100 | 2.70% | 11,177,586 |
| 2024-03-21 | 2024-03-19 | 48.020 | 233,550 | +150 | 2.70% | 11,215,071 |
| 2024-03-20 | 2024-03-18 | 49.300 | 233,400 | +100 | 2.70% | 11,506,620 |
| 2024-03-18 | 2024-03-14 | 49.480 | 233,300 | +600 | 2.70% | 11,543,684 |
| 2024-03-14 | 2024-03-12 | 49.560 | 232,700 | -2,550 | 2.69% | 11,532,612 |
| 2024-03-13 | 2024-03-11 | 48.100 | 235,250 | -2,550 | 2.70% | 11,315,525 |
| 2024-03-12 | 2024-03-08 | 46.820 | 237,800 | -50 | 2.73% | 11,133,796 |
| 2024-03-11 | 2024-03-07 | 46.180 | 237,850 | +100 | 2.73% | 10,983,913 |
| 2024-03-08 | 2024-03-06 | 48.540 | 237,750 | +400 | 2.73% | 11,540,385 |
| 2024-03-06 | 2024-03-04 | 49.780 | 237,350 | -200 | 2.73% | 11,815,283 |
| 2024-03-05 | 2024-03-01 | 48.380 | 237,550 | +1,800 | 2.73% | 11,492,669 |
| 2024-03-01 | 2024-02-28 | 47.740 | 235,750 | +1,250 | 2.71% | 11,254,705 |
| 2024-02-28 | 2024-02-26 | 47.700 | 234,500 | -300 | 2.58% | 11,185,650 |
| 2024-02-26 | 2024-02-22 | 47.600 | 234,800 | -3,000 | 2.58% | 11,176,480 |
| 2024-02-23 | 2024-02-21 | 47.200 | 237,800 | -150 | 2.61% | 11,224,160 |
| 2024-02-21 | 2024-02-19 | 46.160 | 237,950 | -900 | 2.61% | 10,983,772 |
| 2024-02-20 | 2024-02-16 | 47.420 | 238,850 | +900 | 2.62% | 11,326,267 |
| 2024-02-19 | 2024-02-15 | 45.920 | 237,950 | -50 | 2.61% | 10,926,664 |
| 2024-02-15 | 2024-02-09 | 45.680 | 238,000 | -1,050 | 2.62% | 10,871,840 |
| 2024-02-14 | 2024-02-07 | 46.220 | 239,050 | -1,300 | 2.63% | 11,048,891 |
| 2024-02-08 | 2024-02-06 | 45.000 | 240,350 | -3,000 | 2.64% | 10,815,750 |
| 2024-02-07 | 2024-02-05 | 41.280 | 243,350 | -1,150 | 2.60% | 10,045,488 |
| 2024-02-06 | 2024-02-02 | 41.700 | 244,500 | +5,650 | 2.56% | 10,195,650 |
| 2024-02-02 | 2024-01-31 | 43.300 | 238,850 | +2,300 | 2.50% | 10,342,205 |
| 2024-02-01 | 2024-01-30 | 44.760 | 236,550 | +550 | 2.48% | 10,587,978 |
| 2024-01-31 | 2024-01-29 | 46.040 | 236,000 | +2,000 | 2.47% | 10,865,440 |
| 2024-01-30 | 2024-01-26 | 47.480 | 234,000 | -6,250 | 2.45% | 11,110,320 |
| 2024-01-29 | 2024-01-25 | 50.140 | 240,250 | -250 | 2.52% | 12,046,135 |
| 2024-01-26 | 2024-01-24 | 49.620 | 240,500 | +200 | 2.52% | 11,933,610 |
| 2024-01-25 | 2024-01-23 | 48.960 | 240,300 | -3,850 | 2.52% | 11,765,088 |
| 2024-01-24 | 2024-01-22 | 48.160 | 244,150 | -2,600 | 2.56% | 11,758,264 |
| 2024-01-23 | 2024-01-19 | 50.020 | 246,750 | -700 | 2.58% | 12,342,435 |
| 2024-01-22 | 2024-01-18 | 51.000 | 247,450 | -2,000 | 2.58% | 12,619,950 |
| 2024-01-19 | 2024-01-17 | 50.500 | 249,450 | -650 | 2.60% | 12,597,225 |
| 2024-01-18 | 2024-01-16 | 52.820 | 250,100 | +550 | 2.61% | 13,210,282 |
| 2024-01-17 | 2024-01-15 | 53.000 | 249,550 | +700 | 2.60% | 13,226,150 |
| 2024-01-16 | 2024-01-12 | 52.820 | 248,850 | -600 | 2.59% | 13,144,257 |
| 2024-01-15 | 2024-01-11 | 53.860 | 249,450 | +500 | 2.60% | 13,435,377 |
| 2024-01-12 | 2024-01-10 | 53.180 | 248,950 | +200 | 2.59% | 13,239,161 |
| 2024-01-11 | 2024-01-09 | 52.800 | 248,750 | +1,350 | 2.59% | 13,134,000 |
| 2024-01-10 | 2024-01-08 | 52.280 | 247,400 | +400 | 2.58% | 12,934,072 |
| 2024-01-09 | 2024-01-05 | 53.420 | 247,000 | -2,100 | 2.57% | 13,194,740 |
| 2024-01-08 | 2024-01-04 | 54.800 | 249,100 | -150 | 2.59% | 13,650,680 |
| 2024-01-05 | 2024-01-03 | 55.280 | 249,250 | +50 | 2.60% | 13,778,540 |
| 2024-01-04 | 2024-01-02 | 55.540 | 249,200 | -1,850 | 2.60% | 13,840,568 |
| 2024-01-03 | 2023-12-29 | 56.660 | 251,050 | -100 | 2.60% | 14,224,493 |
| 2024-01-02 | 2023-12-28 | 55.820 | 251,150 | +950 | 4.79% | 14,019,193 |
| 2023-12-29 | 2023-12-27 | 54.800 | 250,200 | +1,700 | 4.78% | 13,710,960 |
| 2023-12-28 | 2023-12-22 | 53.880 | 248,500 | +350 | 2.58% | 13,389,180 |
| 2023-12-27 | 2023-12-21 | 54.860 | 248,150 | -15,500 | 2.57% | 13,613,509 |
| 2023-12-22 | 2023-12-20 | 55.200 | 263,650 | +600 | 2.73% | 14,553,480 |
| 2023-12-21 | 2023-12-19 | 55.520 | 263,050 | -450 | 2.73% | 14,604,536 |
| 2023-12-20 | 2023-12-18 | 56.060 | 263,500 | -150 | 2.73% | 14,771,810 |
| 2023-12-19 | 2023-12-15 | 56.840 | 263,650 | -1,300 | 2.73% | 14,985,866 |
| 2023-12-18 | 2023-12-14 | 57.400 | 264,950 | +750 | 2.75% | 15,208,130 |
| 2023-12-15 | 2023-12-13 | 56.400 | 264,200 | +300 | 2.74% | 14,900,880 |
| 2023-12-13 | 2023-12-11 | 56.760 | 263,900 | -200 | 2.73% | 14,978,964 |
| 2023-12-12 | 2023-12-08 | 56.980 | 264,100 | +100 | 2.74% | 15,048,418 |
| 2023-12-11 | 2023-12-07 | 57.200 | 264,000 | -900 | 2.74% | 15,100,800 |
| 2023-12-07 | 2023-12-05 | 57.820 | 264,900 | -1,450 | 2.75% | 15,316,518 |
| 2023-12-06 | 2023-12-04 | 59.000 | 266,350 | -450 | 2.76% | 15,714,650 |
| 2023-12-05 | 2023-12-01 | 61.440 | 266,800 | +500 | 2.75% | 16,392,192 |
| 2023-12-04 | 2023-11-30 | 61.820 | 266,300 | +750 | 2.75% | 16,462,666 |
| 2023-12-01 | 2023-11-29 | 61.140 | 265,550 | -1,050 | 2.68% | 16,235,727 |
| 2023-11-30 | 2023-11-28 | 61.900 | 266,600 | +1,300 | 2.69% | 16,502,540 |
| 2023-11-28 | 2023-11-24 | 60.600 | 265,300 | +750 | 2.65% | 16,077,180 |
| 2023-11-27 | 2023-11-23 | 61.360 | 264,550 | +1,000 | 2.65% | 16,232,788 |
| 2023-11-24 | 2023-11-22 | 60.400 | 263,550 | -450 | 2.64% | 15,918,420 |
| 2023-11-23 | 2023-11-21 | 61.480 | 264,000 | -100 | 2.64% | 16,230,720 |
| 2023-11-22 | 2023-11-20 | 61.200 | 264,100 | +900 | 2.64% | 16,162,920 |
| 2023-11-21 | 2023-11-17 | 60.160 | 263,200 | +600 | 2.63% | 15,834,112 |
| 2023-11-20 | 2023-11-16 | 59.800 | 262,600 | -2,800 | 2.63% | 15,703,480 |
| 2023-11-17 | 2023-11-15 | 61.000 | 265,400 | +3,250 | 2.67% | 16,189,400 |
| 2023-11-16 | 2023-11-14 | 59.780 | 262,150 | -50 | 2.63% | 15,671,327 |
| 2023-11-15 | 2023-11-13 | 60.000 | 262,200 | -200 | 2.64% | 15,732,000 |
| 2023-11-14 | 2023-11-10 | 60.420 | 262,400 | +200 | 2.64% | 15,854,208 |
| 2023-11-13 | 2023-11-09 | 61.060 | 262,200 | -1,100 | 2.64% | 16,009,932 |
| 2023-11-10 | 2023-11-08 | 61.680 | 263,300 | -50 | 2.65% | 16,240,344 |
| 2023-11-09 | 2023-11-07 | 61.000 | 263,350 | +1,000 | 2.65% | 16,064,350 |
| 2023-11-08 | 2023-11-06 | 61.500 | 262,350 | +500 | 2.64% | 16,134,525 |
| 2023-11-07 | 2023-11-03 | 59.360 | 261,850 | -1,050 | 2.63% | 15,543,416 |
| 2023-11-06 | 2023-11-02 | 58.740 | 262,900 | -100 | 2.64% | 15,442,746 |
| 2023-11-03 | 2023-11-01 | 59.000 | 263,000 | -800 | 2.64% | 15,517,000 |
| 2023-11-02 | 2023-10-31 | 59.220 | 263,800 | -200 | 2.65% | 15,622,236 |
| 2023-11-01 | 2023-10-30 | 59.460 | 264,000 | +1,400 | 2.65% | 15,697,440 |
| 2023-10-31 | 2023-10-27 | 57.540 | 262,600 | +2,700 | 2.65% | 15,110,004 |
| 2023-10-27 | 2023-10-25 | 55.300 | 259,900 | -550 | 2.63% | 14,372,470 |
| 2023-10-25 | 2023-10-20 | 54.840 | 260,450 | +550 | 2.63% | 14,283,078 |
| 2023-10-24 | 2023-10-19 | 55.380 | 259,900 | +250 | 2.63% | 14,393,262 |
| 2023-10-20 | 2023-10-18 | 56.380 | 259,650 | +150 | 2.62% | 14,639,067 |
| 2023-10-19 | 2023-10-17 | 57.860 | 259,500 | +250 | 2.54% | 15,014,670 |
| 2023-10-18 | 2023-10-16 | 57.420 | 259,250 | +200 | 2.54% | 14,886,135 |
| 2023-10-17 | 2023-10-13 | 58.100 | 259,050 | -100 | 2.54% | 15,050,805 |
| 2023-10-16 | 2023-10-12 | 58.380 | 259,150 | -1,300 | 2.54% | 15,129,177 |
| 2023-10-13 | 2023-10-11 | 57.260 | 260,450 | +300 | 2.55% | 14,913,367 |
| 2023-10-12 | 2023-10-10 | 55.700 | 260,150 | -100 | 2.55% | 14,490,355 |
| 2023-10-10 | 2023-10-06 | 55.300 | 260,250 | -150 | 2.51% | 14,391,825 |
| 2023-10-09 | 2023-10-05 | 54.400 | 260,400 | -1,250 | 2.52% | 14,165,760 |
| 2023-10-06 | 2023-10-04 | 54.200 | 261,650 | -300 | 2.53% | 14,181,430 |
| 2023-10-05 | 2023-10-03 | 55.000 | 261,950 | +150 | 2.53% | 14,407,250 |
| 2023-10-04 | 2023-09-29 | 56.500 | 261,800 | -1,600 | 2.53% | 14,791,700 |
| 2023-10-03 | 2023-09-28 | 56.020 | 263,400 | -300 | 2.54% | 14,755,668 |
| 2023-09-29 | 2023-09-27 | 56.460 | 263,700 | +450 | 2.55% | 14,888,502 |
| 2023-09-26 | 2023-09-22 | 54.800 | 263,250 | -50 | 2.54% | 14,426,100 |
| 2023-09-25 | 2023-09-21 | 54.080 | 263,300 | -300 | 2.54% | 14,239,264 |
| 2023-09-22 | 2023-09-20 | 54.840 | 263,600 | +100 | 2.55% | 14,455,824 |
| 2023-09-21 | 2023-09-19 | 55.500 | 263,500 | -150 | 2.55% | 14,624,250 |
| 2023-09-20 | 2023-09-18 | 55.700 | 263,650 | -800 | 2.55% | 14,685,305 |
| 2023-09-19 | 2023-09-15 | 55.180 | 264,450 | +50 | 2.56% | 14,592,351 |
| 2023-09-15 | 2023-09-13 | 53.760 | 264,400 | +1,200 | 2.52% | 14,214,144 |
| 2023-09-14 | 2023-09-12 | 54.200 | 263,200 | -750 | 2.51% | 14,265,440 |
| 2023-09-13 | 2023-09-11 | 54.560 | 263,950 | +100 | 2.51% | 14,401,112 |
| 2023-09-12 | 2023-09-07 | 52.500 | 263,850 | -800 | 2.51% | 13,852,125 |
| 2023-09-11 | 2023-09-06 | 53.260 | 264,650 | +50 | 2.52% | 14,095,259 |
| 2023-09-07 | 2023-09-05 | 54.120 | 264,600 | +50 | 2.52% | 14,320,152 |
| 2023-09-06 | 2023-09-04 | 54.480 | 264,550 | -1,700 | 2.52% | 14,412,684 |
| 2023-09-05 | 2023-08-31 | 54.320 | 266,250 | +400 | 2.54% | 14,462,700 |
| 2023-08-30 | 2023-08-28 | 53.380 | 265,850 | -1,200 | 2.53% | 14,191,073 |
| 2023-08-29 | 2023-08-25 | 52.900 | 267,050 | -150 | 2.51% | 14,126,945 |
| 2023-08-28 | 2023-08-24 | 53.180 | 267,200 | +600 | 2.51% | 14,209,696 |
| 2023-08-25 | 2023-08-23 | 51.740 | 266,600 | -200 | 2.50% | 13,793,884 |
| 2023-08-24 | 2023-08-22 | 52.320 | 266,800 | +800 | 2.51% | 13,958,976 |
| 2023-08-23 | 2023-08-21 | 52.240 | 266,000 | +650 | 2.46% | 13,895,840 |
| 2023-08-22 | 2023-08-18 | 52.660 | 265,350 | +50 | 2.46% | 13,973,331 |
| 2023-08-21 | 2023-08-17 | 53.500 | 265,300 | +500 | 2.46% | 14,193,550 |
| 2023-08-18 | 2023-08-16 | 54.160 | 264,800 | -50 | 2.45% | 14,341,568 |
| 2023-08-17 | 2023-08-15 | 54.140 | 264,850 | -2,100 | 2.45% | 14,338,979 |
| 2023-08-16 | 2023-08-14 | 54.640 | 266,950 | -3,350 | 2.47% | 14,586,148 |
| 2023-08-15 | 2023-08-11 | 54.860 | 270,300 | +300 | 2.50% | 14,828,658 |
| 2023-08-14 | 2023-08-10 | 55.660 | 270,000 | +100 | 2.50% | 15,028,200 |
| 2023-08-11 | 2023-08-09 | 55.340 | 269,900 | -650 | 2.50% | 14,936,266 |
| 2023-08-10 | 2023-08-08 | 53.980 | 270,550 | +800 | 2.42% | 14,604,289 |
| 2023-08-09 | 2023-08-07 | 54.200 | 269,750 | -7,550 | 2.39% | 14,620,450 |
| 2023-08-08 | 2023-08-04 | 56.780 | 277,300 | +2,250 | 2.45% | 15,745,094 |
| 2023-08-07 | 2023-08-03 | 57.220 | 275,050 | +950 | 2.43% | 15,738,361 |
| 2023-08-04 | 2023-08-02 | 56.500 | 274,100 | +1,050 | 2.43% | 15,486,650 |
| 2023-08-03 | 2023-08-01 | 58.320 | 273,050 | -400 | 2.42% | 15,924,276 |
| 2023-08-02 | 2023-07-31 | 58.440 | 273,450 | -7,900 | 2.42% | 15,980,418 |
| 2023-08-01 | 2023-07-28 | 59.480 | 281,350 | +8,850 | 2.49% | 16,734,698 |
| 2023-07-31 | 2023-07-27 | 58.740 | 272,500 | -1,300 | 2.36% | 16,006,650 |
| 2023-07-28 | 2023-07-26 | 58.200 | 273,800 | -500 | 2.37% | 15,935,160 |
| 2023-07-27 | 2023-07-25 | 57.800 | 274,300 | +450 | 2.35% | 15,854,540 |
| 2023-07-26 | 2023-07-24 | 56.620 | 273,850 | +100 | 2.35% | 15,505,387 |
| 2023-07-25 | 2023-07-21 | 56.000 | 273,750 | -1,150 | 2.35% | 15,330,000 |
| 2023-07-24 | 2023-07-20 | 55.300 | 274,900 | -50 | 2.36% | 15,201,970 |
| 2023-07-21 | 2023-07-19 | 55.600 | 274,950 | +1,100 | 2.36% | 15,287,220 |
| 2023-07-20 | 2023-07-18 | 56.480 | 273,850 | +150 | 2.35% | 15,467,048 |
| 2023-07-19 | 2023-07-14 | 57.260 | 273,700 | -600 | 2.35% | 15,672,062 |
| 2023-07-18 | 2023-07-13 | 57.580 | 274,300 | +1,450 | 2.31% | 15,794,194 |
| 2023-07-14 | 2023-07-12 | 55.660 | 272,850 | -15,300 | 2.29% | 15,186,831 |
| 2023-07-12 | 2023-07-10 | 55.640 | 288,150 | -1,650 | 2.42% | 16,032,666 |
| 2023-07-11 | 2023-07-07 | 55.300 | 289,800 | +650 | 2.44% | 16,025,940 |
| 2023-07-10 | 2023-07-06 | 55.560 | 289,150 | -1,050 | 2.43% | 16,065,174 |
| 2023-07-07 | 2023-07-05 | 56.720 | 290,200 | -3,950 | 2.44% | 16,460,144 |
| 2023-07-06 | 2023-07-04 | 57.840 | 294,150 | +6,400 | 2.47% | 17,013,636 |
| 2023-07-05 | 2023-07-03 | 55.840 | 287,750 | +700 | 2.42% | 16,067,960 |
| 2023-07-04 | 2023-06-30 | 55.420 | 287,050 | +1,500 | 2.41% | 15,908,311 |
| 2023-07-03 | 2023-06-29 | 54.820 | 285,550 | -650 | 2.40% | 15,653,851 |
| 2023-06-30 | 2023-06-28 | 55.000 | 286,200 | +550 | 2.41% | 15,741,000 |
| 2023-06-29 | 2023-06-27 | 55.500 | 285,650 | +50 | 2.40% | 15,853,575 |
| 2023-06-28 | 2023-06-26 | 55.260 | 285,600 | +850 | 2.40% | 15,782,256 |
| 2023-06-27 | 2023-06-23 | 54.540 | 284,750 | +550 | 2.39% | 15,530,265 |
| 2023-06-26 | 2023-06-21 | 55.800 | 284,200 | +2,550 | 2.39% | 15,858,360 |
| 2023-06-23 | 2023-06-20 | 57.600 | 281,650 | +1,700 | 2.37% | 16,223,040 |
| 2023-06-21 | 2023-06-19 | 59.380 | 279,950 | -600 | 2.35% | 16,623,431 |
| 2023-06-20 | 2023-06-16 | 60.040 | 280,550 | +19,000 | 2.35% | 16,844,222 |
| 2023-06-19 | 2023-06-15 | 58.800 | 261,550 | -100 | 2.19% | 15,379,140 |
| 2023-06-16 | 2023-06-14 | 57.380 | 261,650 | +800 | 2.19% | 15,013,477 |
| 2023-06-15 | 2023-06-13 | 57.700 | 260,850 | +500 | 2.18% | 15,051,045 |
| 2023-06-14 | 2023-06-12 | 57.900 | 260,350 | +300 | 2.18% | 15,074,265 |
| 2023-06-13 | 2023-06-09 | 58.660 | 260,050 | +250 | 2.18% | 15,254,533 |
| 2023-06-12 | 2023-06-08 | 57.280 | 259,800 | +500 | 2.17% | 14,881,344 |
| 2023-06-09 | 2023-06-07 | 57.940 | 259,300 | +450 | 2.17% | 15,023,842 |
| 2023-06-08 | 2023-06-06 | 58.440 | 258,850 | -300 | 2.17% | 15,127,194 |
| 2023-06-07 | 2023-06-05 | 59.260 | 259,150 | +150 | 2.17% | 15,357,229 |
| 2023-06-06 | 2023-06-02 | 59.720 | 259,000 | -1,000 | 2.17% | 15,467,480 |
| 2023-06-05 | 2023-06-01 | 58.340 | 260,000 | -350 | 2.18% | 15,168,400 |
| 2023-06-02 | 2023-05-31 | 58.120 | 260,350 | -1,550 | 2.18% | 15,131,542 |
| 2023-06-01 | 2023-05-30 | 59.300 | 261,900 | -200 | 2.19% | 15,530,670 |
| 2023-05-31 | 2023-05-29 | 59.760 | 262,100 | -750 | 2.19% | 15,663,096 |
| 2023-05-30 | 2023-05-25 | 60.700 | 262,850 | -650 | 2.20% | 15,954,995 |
| 2023-05-29 | 2023-05-24 | 61.520 | 263,500 | -150 | 2.21% | 16,210,520 |
| 2023-05-24 | 2023-05-22 | 62.240 | 263,650 | -350 | 2.21% | 16,409,576 |
| 2023-05-23 | 2023-05-19 | 61.380 | 264,000 | -50 | 2.21% | 16,204,320 |
| 2023-05-22 | 2023-05-18 | 61.500 | 264,050 | -7,450 | 2.21% | 16,239,075 |
| 2023-05-19 | 2023-05-17 | 62.440 | 271,500 | +250 | 2.27% | 16,952,460 |
| 2023-05-18 | 2023-05-16 | 64.120 | 271,250 | +600 | 2.27% | 17,392,550 |
| 2023-05-17 | 2023-05-15 | 63.540 | 270,650 | -2,700 | 2.26% | 17,197,101 |
| 2023-05-16 | 2023-05-12 | 62.740 | 273,350 | +1,050 | 2.29% | 17,149,979 |
| 2023-05-15 | 2023-05-11 | 63.420 | 272,300 | +150 | 2.24% | 17,269,266 |
| 2023-05-12 | 2023-05-10 | 63.140 | 272,150 | -1,550 | 2.24% | 17,183,551 |
| 2023-05-11 | 2023-05-09 | 63.040 | 273,700 | -250 | 2.25% | 17,254,048 |
| 2023-05-10 | 2023-05-08 | 64.800 | 273,950 | -1,100 | 2.25% | 17,751,960 |
| 2023-05-09 | 2023-05-05 | 64.860 | 275,050 | +500 | 2.26% | 17,839,743 |
| 2023-05-08 | 2023-05-04 | 65.580 | 274,550 | +3,500 | 2.26% | 18,004,989 |
| 2023-05-03 | 2023-04-28 | 65.520 | 271,050 | +600 | 2.23% | 17,759,196 |
| 2023-05-02 | 2023-04-27 | 65.300 | 270,450 | -2,250 | 2.23% | 17,660,385 |
| 2023-04-28 | 2023-04-26 | 64.820 | 272,700 | +500 | 2.24% | 17,676,414 |
| 2023-04-27 | 2023-04-25 | 64.220 | 272,200 | +2,600 | 2.24% | 17,480,684 |
| 2023-04-26 | 2023-04-24 | 67.060 | 269,600 | -1,000 | 2.22% | 18,079,376 |
| 2023-04-25 | 2023-04-21 | 66.900 | 270,600 | +450 | 2.23% | 18,103,140 |
| 2023-04-24 | 2023-04-20 | 68.140 | 270,150 | +300 | 2.21% | 18,408,021 |
| 2023-04-20 | 2023-04-18 | 70.300 | 269,850 | +6,150 | 2.21% | 18,970,455 |
| 2023-04-19 | 2023-04-17 | 71.280 | 263,700 | -2,100 | 2.16% | 18,796,536 |
| 2023-04-18 | 2023-04-14 | 71.520 | 265,800 | +1,250 | 2.18% | 19,010,016 |
| 2023-04-17 | 2023-04-13 | 71.100 | 264,550 | +2,200 | 2.17% | 18,809,505 |
| 2023-04-14 | 2023-04-12 | 68.800 | 262,350 | +50 | 2.15% | 18,049,680 |
| 2023-04-13 | 2023-04-11 | 68.660 | 262,300 | +100 | 2.15% | 18,009,518 |
| 2023-04-12 | 2023-04-06 | 66.060 | 262,200 | +3,100 | 2.15% | 17,320,932 |
| 2023-04-11 | 2023-04-04 | 64.880 | 259,100 | +250 | 2.12% | 16,810,408 |
| 2023-04-06 | 2023-04-03 | 64.140 | 258,850 | +350 | 2.12% | 16,602,639 |
| 2023-04-04 | 2023-03-31 | 64.920 | 258,500 | +150 | 2.12% | 16,781,820 |
| 2023-04-03 | 2023-03-30 | 65.080 | 258,350 | -250 | 2.03% | 16,813,418 |
| 2023-03-31 | 2023-03-29 | 65.180 | 258,600 | +100 | 2.03% | 16,855,548 |
| 2023-03-30 | 2023-03-28 | 65.340 | 258,500 | +100 | 2.03% | 16,890,390 |
| 2023-03-29 | 2023-03-27 | 66.100 | 258,400 | -200 | 2.03% | 17,080,240 |
| 2023-03-28 | 2023-03-24 | 65.580 | 258,600 | -7,350 | 2.03% | 16,958,988 |
| 2023-03-27 | 2023-03-23 | 66.400 | 265,950 | +350 | 2.09% | 17,659,080 |
| 2023-03-24 | 2023-03-22 | 66.120 | 265,600 | -1,350 | 2.08% | 17,561,472 |
| 2023-03-23 | 2023-03-21 | 65.980 | 266,950 | +2,400 | 2.09% | 17,613,361 |
| 2023-03-22 | 2023-03-20 | 63.940 | 264,550 | +650 | 2.05% | 16,915,327 |
| 2023-03-21 | 2023-03-17 | 65.900 | 263,900 | -150 | 2.05% | 17,391,010 |
| 2023-03-20 | 2023-03-16 | 66.000 | 264,050 | -1,650 | 2.05% | 17,427,300 |
| 2023-03-17 | 2023-03-15 | 66.480 | 265,700 | +300 | 2.06% | 17,663,736 |
| 2023-03-16 | 2023-03-14 | 65.480 | 265,400 | -2,050 | 2.06% | 17,378,392 |
| 2023-03-15 | 2023-03-13 | 65.640 | 267,450 | -800 | 2.07% | 17,555,418 |
| 2023-03-14 | 2023-03-10 | 65.760 | 268,250 | +350 | 2.08% | 17,640,120 |
| 2023-03-13 | 2023-03-09 | 66.460 | 267,900 | +100 | 2.08% | 17,804,634 |
| 2023-03-10 | 2023-03-08 | 66.180 | 267,800 | +200 | 2.08% | 17,723,004 |
| 2023-03-09 | 2023-03-07 | 68.120 | 267,600 | -700 | 2.07% | 18,228,912 |
| 2023-03-08 | 2023-03-06 | 69.500 | 268,300 | +600 | 2.04% | 18,646,850 |
| 2023-03-07 | 2023-03-03 | 69.260 | 267,700 | -250 | 2.04% | 18,540,902 |
| 2023-03-06 | 2023-03-02 | 68.860 | 267,950 | -400 | 2.04% | 18,451,037 |
| 2023-03-03 | 2023-03-01 | 69.260 | 268,350 | +900 | 2.04% | 18,585,921 |
| 2023-03-01 | 2023-02-27 | 66.480 | 267,450 | +850 | 2.03% | 17,780,076 |
| 2023-02-28 | 2023-02-24 | 67.220 | 266,600 | +2,050 | 2.03% | 17,920,852 |
| 2023-02-27 | 2023-02-23 | 68.400 | 264,550 | +550 | 2.01% | 18,095,220 |
| 2023-02-24 | 2023-02-22 | 68.660 | 264,000 | +100 | 2.01% | 18,126,240 |
| 2023-02-23 | 2023-02-21 | 69.240 | 263,900 | -1,450 | 2.01% | 18,272,436 |
| 2023-02-22 | 2023-02-20 | 70.520 | 265,350 | +50 | 2.02% | 18,712,482 |
| 2023-02-21 | 2023-02-17 | 69.000 | 265,300 | +300 | 1.98% | 18,305,700 |
| 2023-02-20 | 2023-02-16 | 69.100 | 265,000 | +4,050 | 1.98% | 18,311,500 |
| 2023-02-17 | 2023-02-15 | 70.760 | 260,950 | +950 | 1.95% | 18,464,822 |
| 2023-02-16 | 2023-02-14 | 72.560 | 260,000 | -3,800 | 1.94% | 18,865,600 |
| 2023-02-15 | 2023-02-13 | 73.020 | 263,800 | +200 | 1.97% | 19,262,676 |
| 2023-02-13 | 2023-02-09 | 73.740 | 263,600 | +600 | 1.90% | 19,437,864 |
| 2023-02-10 | 2023-02-08 | 73.440 | 263,000 | -450 | 1.90% | 19,314,720 |
| 2023-02-09 | 2023-02-07 | 73.000 | 263,450 | +100 | 1.90% | 19,231,850 |
| 2023-02-08 | 2023-02-06 | 72.860 | 263,350 | -1,150 | 1.90% | 19,187,681 |
| 2023-02-07 | 2023-02-03 | 75.800 | 264,500 | -1,650 | 1.91% | 20,049,100 |
| 2023-02-06 | 2023-02-02 | 76.540 | 266,150 | +1,700 | 1.92% | 20,371,121 |
| 2023-02-03 | 2023-02-01 | 75.320 | 264,450 | +4,750 | 1.91% | 19,918,374 |
| 2023-02-02 | 2023-01-31 | 74.360 | 259,700 | -4,150 | 1.88% | 19,311,292 |
| 2023-02-01 | 2023-01-30 | 76.200 | 263,850 | -9,800 | 1.91% | 20,105,370 |
| 2023-01-31 | 2023-01-27 | 79.320 | 273,650 | -650 | 1.98% | 21,705,918 |
| 2023-01-30 | 2023-01-26 | 79.160 | 274,300 | +750 | 1.99% | 21,713,588 |
| 2023-01-27 | 2023-01-20 | 76.780 | 273,550 | -1,550 | 1.98% | 21,003,169 |
| 2023-01-26 | 2023-01-19 | 76.320 | 275,100 | +6,700 | 1.99% | 20,995,632 |
| 2023-01-20 | 2023-01-18 | 75.400 | 268,400 | +300 | 1.95% | 20,237,360 |
| 2023-01-19 | 2023-01-17 | 75.440 | 268,100 | -5,350 | 1.96% | 20,225,464 |
| 2023-01-18 | 2023-01-16 | 77.900 | 273,450 | +9,900 | 2.00% | 21,301,755 |
| 2023-01-17 | 2023-01-13 | 75.700 | 263,550 | +5,800 | 1.93% | 19,950,735 |
| 2023-01-16 | 2023-01-12 | 72.640 | 257,750 | -1,500 | 1.98% | 18,722,960 |
| 2023-01-13 | 2023-01-11 | 73.340 | 259,250 | +900 | 1.99% | 19,013,395 |
| 2023-01-12 | 2023-01-10 | 72.700 | 258,350 | +1,800 | 1.99% | 18,782,045 |
| 2023-01-11 | 2023-01-09 | 72.560 | 256,550 | +250 | 1.97% | 18,615,268 |
| 2023-01-10 | 2023-01-06 | 71.200 | 256,300 | -150 | 1.97% | 18,248,560 |
| 2023-01-09 | 2023-01-05 | 70.960 | 256,450 | +250 | 1.97% | 18,197,692 |
| 2023-01-06 | 2023-01-04 | 69.500 | 256,200 | +2,800 | 1.97% | 17,805,900 |
| 2023-01-05 | 2023-01-03 | 68.480 | 253,400 | +400 | 1.95% | 17,352,832 |
| 2023-01-04 | 2022-12-30 | 66.900 | 253,000 | +800 | 1.95% | 16,925,700 |
| 2023-01-03 | 2022-12-29 | 66.760 | 252,200 | -1,700 | 1.94% | 16,836,872 |
| 2022-12-30 | 2022-12-28 | 64.820 | 253,900 | -1,050 | 1.95% | 16,457,798 |
| 2022-12-29 | 2022-12-23 | 63.600 | 254,950 | +1,250 | 1.95% | 16,214,820 |
| 2022-12-28 | 2022-12-22 | 63.500 | 253,700 | +150 | 1.94% | 16,109,950 |
| 2022-12-23 | 2022-12-21 | 62.460 | 253,550 | -1,050 | 1.94% | 15,836,733 |
| 2022-12-22 | 2022-12-20 | 62.160 | 254,600 | +50 | 1.93% | 15,825,936 |
| 2022-12-21 | 2022-12-19 | 63.100 | 254,550 | -200 | 1.93% | 16,062,105 |
| 2022-12-20 | 2022-12-16 | 65.860 | 254,750 | +2,600 | 1.93% | 16,777,835 |
| 2022-12-19 | 2022-12-15 | 65.180 | 252,150 | -950 | 1.91% | 16,435,137 |
| 2022-12-16 | 2022-12-14 | 66.600 | 253,100 | -300 | 1.92% | 16,856,460 |
| 2022-12-15 | 2022-12-13 | 66.500 | 253,400 | +100 | 1.92% | 16,851,100 |
| 2022-12-14 | 2022-12-12 | 66.560 | 253,300 | +3,850 | 1.92% | 16,859,648 |
| 2022-12-13 | 2022-12-09 | 66.900 | 249,450 | +1,400 | 1.89% | 16,688,205 |
| 2022-12-12 | 2022-12-08 | 65.840 | 248,050 | +3,700 | 1.90% | 16,331,612 |
| 2022-12-09 | 2022-12-07 | 64.260 | 244,350 | -3,050 | 1.87% | 15,701,931 |
| 2022-12-08 | 2022-12-06 | 64.360 | 247,400 | +1,450 | 1.91% | 15,922,664 |
| 2022-12-07 | 2022-12-05 | 65.460 | 245,950 | -250 | 1.90% | 16,099,887 |
| 2022-12-06 | 2022-12-02 | 64.740 | 246,200 | +150 | 1.92% | 15,938,988 |
| 2022-12-05 | 2022-12-01 | 64.820 | 246,050 | -3,400 | 1.91% | 15,948,961 |
| 2022-12-02 | 2022-11-30 | 65.360 | 249,450 | +100 | 1.94% | 16,304,052 |
| 2022-12-01 | 2022-11-29 | 64.860 | 249,350 | +2,900 | 1.94% | 16,172,841 |
| 2022-11-30 | 2022-11-28 | 62.320 | 246,450 | +2,050 | 1.92% | 15,358,764 |
| 2022-11-29 | 2022-11-25 | 62.740 | 244,400 | -100 | 1.90% | 15,333,656 |
| 2022-11-28 | 2022-11-24 | 63.520 | 244,500 | +800 | 1.90% | 15,530,640 |
| 2022-11-25 | 2022-11-23 | 63.060 | 243,700 | +550 | 1.90% | 15,367,722 |
| 2022-11-24 | 2022-11-22 | 64.840 | 243,150 | -350 | 1.89% | 15,765,846 |
| 2022-11-23 | 2022-11-21 | 66.580 | 243,500 | -4,700 | 1.89% | 16,212,230 |
| 2022-11-22 | 2022-11-18 | 67.700 | 248,200 | -1,150 | 1.93% | 16,803,140 |
| 2022-11-21 | 2022-11-17 | 67.100 | 249,350 | +1,650 | 1.94% | 16,731,385 |
| 2022-11-18 | 2022-11-16 | 68.220 | 247,700 | +1,950 | 1.93% | 16,898,094 |
| 2022-11-17 | 2022-11-15 | 68.260 | 245,750 | -1,600 | 1.91% | 16,774,895 |
| 2022-11-16 | 2022-11-14 | 67.600 | 247,350 | +3,150 | 1.90% | 16,720,860 |
| 2022-11-15 | 2022-11-11 | 64.420 | 244,200 | +4,600 | 1.87% | 15,731,364 |
| 2022-11-14 | 2022-11-10 | 62.200 | 239,600 | -400 | 1.84% | 14,903,120 |
| 2022-11-11 | 2022-11-09 | 63.060 | 240,000 | +3,500 | 1.83% | 15,134,400 |
| 2022-11-10 | 2022-11-08 | 63.980 | 236,500 | -700 | 1.80% | 15,131,270 |
| 2022-11-09 | 2022-11-07 | 64.360 | 237,200 | +150 | 1.80% | 15,266,192 |
| 2022-11-08 | 2022-11-04 | 63.200 | 237,050 | -1,300 | 1.80% | 14,981,560 |
| 2022-11-07 | 2022-11-03 | 61.000 | 238,350 | -1,400 | 1.81% | 14,539,350 |
| 2022-11-04 | 2022-11-02 | 63.000 | 239,750 | +1,350 | 1.82% | 15,104,250 |
| 2022-11-03 | 2022-11-01 | 59.780 | 238,400 | -1,000 | 1.81% | 14,251,552 |
| 2022-11-02 | 2022-10-31 | 57.420 | 239,400 | -450 | 1.81% | 13,746,348 |
| 2022-11-01 | 2022-10-28 | 58.600 | 239,850 | -1,050 | 1.82% | 14,055,210 |
| 2022-10-28 | 2022-10-26 | 59.960 | 240,900 | +1,150 | 1.82% | 14,444,364 |
| 2022-10-27 | 2022-10-25 | 56.500 | 239,750 | +1,100 | 1.82% | 13,545,875 |
| 2022-10-26 | 2022-10-24 | 57.280 | 238,650 | -1,700 | 1.81% | 13,669,872 |
| 2022-10-25 | 2022-10-21 | 60.060 | 240,350 | -350 | 1.80% | 14,435,421 |
| 2022-10-24 | 2022-10-20 | 59.280 | 240,700 | -150 | 1.80% | 14,268,696 |
| 2022-10-21 | 2022-10-19 | 59.860 | 240,850 | -100 | 1.80% | 14,417,281 |
| 2022-10-20 | 2022-10-18 | 61.680 | 240,950 | +1,650 | 1.80% | 14,861,796 |
| 2022-10-19 | 2022-10-17 | 59.800 | 239,300 | +650 | 1.79% | 14,310,140 |
| 2022-10-18 | 2022-10-14 | 58.860 | 238,650 | +2,100 | 1.79% | 14,046,939 |
| 2022-10-17 | 2022-10-13 | 55.040 | 236,550 | +350 | 1.77% | 13,019,712 |
| 2022-10-14 | 2022-10-12 | 53.920 | 236,200 | +500 | 1.77% | 12,735,904 |
| 2022-10-13 | 2022-10-11 | 53.900 | 235,700 | -100 | 1.77% | 12,704,230 |
| 2022-10-12 | 2022-10-10 | 55.000 | 235,800 | +300 | 1.77% | 12,969,000 |
| 2022-10-11 | 2022-10-07 | 57.380 | 235,500 | -650 | 1.76% | 13,512,990 |
| 2022-10-07 | 2022-10-05 | 59.700 | 236,150 | -400 | 1.77% | 14,098,155 |
| 2022-10-06 | 2022-10-03 | 56.120 | 236,550 | -1,100 | 1.77% | 13,275,186 |
| 2022-10-05 | 2022-09-30 | 56.900 | 237,650 | +100 | 1.78% | 13,522,285 |
| 2022-10-03 | 2022-09-29 | 56.500 | 237,550 | +850 | 1.78% | 13,421,575 |
| 2022-09-30 | 2022-09-28 | 55.580 | 236,700 | -2,350 | 1.79% | 13,155,786 |
| 2022-09-29 | 2022-09-27 | 56.960 | 239,050 | +200 | 1.80% | 13,616,288 |
| 2022-09-28 | 2022-09-26 | 54.660 | 238,850 | +2,950 | 1.80% | 13,055,541 |
| 2022-09-27 | 2022-09-23 | 55.180 | 235,900 | -1,800 | 1.73% | 13,016,962 |
| 2022-09-26 | 2022-09-22 | 56.640 | 237,700 | +700 | 1.74% | 13,463,328 |
| 2022-09-23 | 2022-09-21 | 57.940 | 237,000 | +650 | 1.73% | 13,731,780 |
| 2022-09-22 | 2022-09-20 | 59.200 | 236,350 | +600 | 1.73% | 13,991,920 |
| 2022-09-21 | 2022-09-19 | 59.080 | 235,750 | -350 | 1.72% | 13,928,110 |
| 2022-09-20 | 2022-09-16 | 60.120 | 236,100 | -200 | 1.72% | 14,194,332 |
| 2022-09-19 | 2022-09-15 | 62.240 | 236,300 | +150 | 1.72% | 14,707,312 |
| 2022-09-16 | 2022-09-14 | 62.420 | 236,150 | +1,200 | 1.72% | 14,740,483 |
| 2022-09-15 | 2022-09-13 | 63.860 | 234,950 | -1,750 | 1.71% | 15,003,907 |
| 2022-09-14 | 2022-09-09 | 65.100 | 236,700 | -100 | 1.73% | 15,409,170 |
| 2022-09-13 | 2022-09-08 | 63.060 | 236,800 | +1,150 | 1.73% | 14,932,608 |
| 2022-09-09 | 2022-09-07 | 64.060 | 235,650 | -500 | 1.72% | 15,095,739 |
| 2022-09-08 | 2022-09-06 | 64.400 | 236,150 | -600 | 1.72% | 15,208,060 |
| 2022-09-07 | 2022-09-05 | 64.540 | 236,750 | +150 | 1.73% | 15,279,845 |
| 2022-09-06 | 2022-09-02 | 65.960 | 236,600 | -950 | 1.73% | 15,606,136 |
| 2022-09-05 | 2022-09-01 | 66.860 | 237,550 | +500 | 1.73% | 15,882,593 |
| 2022-09-02 | 2022-08-31 | 67.000 | 237,050 | +1,700 | 1.73% | 15,882,350 |
| 2022-09-01 | 2022-08-30 | 66.280 | 235,350 | -250 | 1.72% | 15,598,998 |
| 2022-08-31 | 2022-08-29 | 66.880 | 235,600 | +150 | 1.72% | 15,756,928 |
| 2022-08-30 | 2022-08-26 | 68.020 | 235,450 | +1,500 | 1.72% | 16,015,309 |
| 2022-08-29 | 2022-08-25 | 67.320 | 233,950 | +850 | 1.71% | 15,749,514 |
| 2022-08-26 | 2022-08-24 | 65.560 | 233,100 | -650 | 1.70% | 15,282,036 |
| 2022-08-25 | 2022-08-23 | 66.760 | 233,750 | +350 | 1.69% | 15,605,150 |
| 2022-08-23 | 2022-08-19 | 68.620 | 233,400 | +100 | 1.69% | 16,015,908 |
| 2022-08-22 | 2022-08-18 | 69.080 | 233,300 | -150 | 1.69% | 16,116,364 |
| 2022-08-19 | 2022-08-17 | 69.940 | 233,450 | +1,050 | 1.69% | 16,327,493 |
| 2022-08-18 | 2022-08-16 | 70.040 | 232,400 | -1,600 | 1.68% | 16,277,296 |
| 2022-08-17 | 2022-08-15 | 70.900 | 234,000 | -350 | 1.70% | 16,590,600 |
| 2022-08-16 | 2022-08-12 | 71.900 | 234,350 | +200 | 1.70% | 16,849,765 |
| 2022-08-15 | 2022-08-11 | 72.200 | 234,150 | -1,500 | 1.70% | 16,905,630 |
| 2022-08-12 | 2022-08-10 | 69.800 | 235,650 | +150 | 1.71% | 16,448,370 |
| 2022-08-11 | 2022-08-09 | 71.820 | 235,500 | -400 | 1.71% | 16,913,610 |
| 2022-08-10 | 2022-08-08 | 72.120 | 235,900 | +3,850 | 1.71% | 17,013,108 |
| 2022-08-09 | 2022-08-05 | 72.140 | 232,050 | +2,300 | 1.68% | 16,740,087 |
| 2022-08-08 | 2022-08-04 | 69.620 | 229,750 | +550 | 1.66% | 15,995,195 |
| 2022-08-05 | 2022-08-03 | 67.640 | 229,200 | -950 | 1.66% | 15,503,088 |
| 2022-08-04 | 2022-08-02 | 67.320 | 230,150 | +2,050 | 1.67% | 15,493,698 |
| 2022-08-02 | 2022-07-29 | 70.280 | 228,100 | +250 | 1.65% | 16,030,868 |
| 2022-08-01 | 2022-07-28 | 72.100 | 227,850 | -450 | 1.65% | 16,427,985 |
| 2022-07-29 | 2022-07-27 | 72.100 | 228,300 | -300 | 1.65% | 16,460,430 |
| 2022-07-28 | 2022-07-26 | 72.980 | 228,600 | -350 | 1.66% | 16,683,228 |
| 2022-07-27 | 2022-07-25 | 73.520 | 228,950 | -900 | 1.66% | 16,832,404 |
| 2022-07-26 | 2022-07-22 | 74.120 | 229,850 | -300 | 1.67% | 17,036,482 |
| 2022-07-25 | 2022-07-21 | 75.000 | 230,150 | -100 | 1.67% | 17,261,250 |
| 2022-07-22 | 2022-07-20 | 75.500 | 230,250 | +2,000 | 1.67% | 17,383,875 |
| 2022-07-21 | 2022-07-19 | 73.920 | 228,250 | -50 | 1.65% | 16,872,240 |
| 2022-07-20 | 2022-07-18 | 74.580 | 228,300 | -400 | 1.65% | 17,026,614 |
| 2022-07-19 | 2022-07-15 | 74.000 | 228,700 | -1,250 | 1.66% | 16,923,800 |
| 2022-07-18 | 2022-07-14 | 76.620 | 229,950 | -450 | 1.67% | 17,618,769 |
| 2022-07-15 | 2022-07-13 | 74.700 | 230,400 | +700 | 1.68% | 17,210,880 |
| 2022-07-14 | 2022-07-12 | 74.580 | 229,700 | +150 | 1.67% | 17,131,026 |
| 2022-07-13 | 2022-07-11 | 77.460 | 229,550 | -2,250 | 1.67% | 17,780,943 |
| 2022-07-12 | 2022-07-08 | 78.540 | 231,800 | -1,950 | 1.69% | 18,205,572 |
| 2022-07-11 | 2022-07-07 | 78.700 | 233,750 | +1,000 | 1.70% | 18,396,125 |
| 2022-07-08 | 2022-07-06 | 80.420 | 232,750 | +850 | 1.69% | 18,717,755 |
| 2022-07-07 | 2022-07-05 | 80.080 | 231,900 | +1,950 | 1.69% | 18,570,552 |
| 2022-07-06 | 2022-07-04 | 79.260 | 229,950 | +4,600 | 1.67% | 18,225,837 |
| 2022-07-05 | 2022-06-30 | 75.000 | 225,350 | +250 | 1.64% | 16,901,250 |
| 2022-07-04 | 2022-06-29 | 73.640 | 225,100 | +500 | 1.64% | 16,576,364 |
| 2022-06-30 | 2022-06-28 | 74.960 | 224,600 | +1,150 | 1.63% | 16,836,016 |
| 2022-06-28 | 2022-06-24 | 74.200 | 223,450 | +950 | 1.63% | 16,579,990 |
| 2022-06-27 | 2022-06-23 | 70.640 | 222,500 | -1,150 | 1.62% | 15,717,400 |
| 2022-06-24 | 2022-06-22 | 69.160 | 223,650 | +2,150 | 1.63% | 15,467,634 |
| 2022-06-23 | 2022-06-21 | 70.660 | 221,500 | +1,100 | 1.61% | 15,651,190 |
| 2022-06-22 | 2022-06-20 | 69.760 | 220,400 | -300 | 1.63% | 15,375,104 |
| 2022-06-20 | 2022-06-16 | 66.180 | 220,700 | -2,400 | 1.63% | 14,605,926 |
| 2022-06-17 | 2022-06-15 | 66.400 | 223,100 | +1,450 | 1.65% | 14,813,840 |
| 2022-06-16 | 2022-06-14 | 65.360 | 221,650 | -1,000 | 1.64% | 14,487,044 |
| 2022-06-15 | 2022-06-13 | 65.580 | 222,650 | -650 | 1.65% | 14,601,387 |
| 2022-06-14 | 2022-06-10 | 68.240 | 223,300 | -100 | 1.65% | 15,237,992 |
| 2022-06-13 | 2022-06-09 | 68.660 | 223,400 | +3,500 | 1.65% | 15,338,644 |
| 2022-06-10 | 2022-06-08 | 69.320 | 219,900 | +400 | 1.63% | 15,243,468 |
| 2022-06-09 | 2022-06-07 | 66.600 | 219,500 | +800 | 1.63% | 14,618,700 |
| 2022-06-08 | 2022-06-06 | 66.420 | 218,700 | +500 | 1.61% | 14,526,054 |
| 2022-06-07 | 2022-06-02 | 63.600 | 218,200 | -2,450 | 1.61% | 13,877,520 |
| 2022-06-06 | 2022-06-01 | 64.020 | 220,650 | +1,850 | 1.63% | 14,126,013 |
| 2022-06-02 | 2022-05-31 | 64.960 | 218,800 | +3,750 | 1.61% | 14,213,248 |
| 2022-06-01 | 2022-05-30 | 63.980 | 215,050 | +700 | 1.59% | 13,758,899 |
| 2022-05-31 | 2022-05-27 | 62.440 | 214,350 | -100 | 1.58% | 13,384,014 |
| 2022-05-30 | 2022-05-26 | 61.800 | 214,450 | -450 | 1.58% | 13,253,010 |
| 2022-05-27 | 2022-05-25 | 62.960 | 214,900 | -400 | 1.59% | 13,530,104 |
| 2022-05-26 | 2022-05-24 | 63.480 | 215,300 | +50 | 1.59% | 13,667,244 |
| 2022-05-25 | 2022-05-23 | 66.220 | 215,250 | -500 | 1.59% | 14,253,855 |
| 2022-05-24 | 2022-05-20 | 66.440 | 215,750 | +400 | 1.59% | 14,334,430 |
| 2022-05-23 | 2022-05-19 | 63.280 | 215,350 | +200 | 1.52% | 13,627,348 |
| 2022-05-20 | 2022-05-18 | 63.580 | 215,150 | +500 | 1.52% | 13,679,237 |
| 2022-05-19 | 2022-05-17 | 63.500 | 214,650 | +1,100 | 1.51% | 13,630,275 |
| 2022-05-17 | 2022-05-13 | 64.520 | 213,550 | -150 | 1.43% | 13,778,246 |
| 2022-05-16 | 2022-05-12 | 63.340 | 213,700 | -1,050 | 1.43% | 13,535,758 |
| 2022-05-13 | 2022-05-11 | 64.060 | 214,750 | +1,000 | 1.44% | 13,756,885 |
| 2022-05-12 | 2022-05-10 | 62.640 | 213,750 | -200 | 1.43% | 13,389,300 |
| 2022-05-11 | 2022-05-06 | 63.520 | 213,950 | +150 | 1.43% | 13,590,104 |
| 2022-05-10 | 2022-05-05 | 65.840 | 213,800 | +350 | 1.43% | 14,076,592 |
| 2022-05-06 | 2022-05-04 | 65.860 | 213,450 | +50 | 1.42% | 14,057,817 |
| 2022-05-05 | 2022-05-03 | 67.460 | 213,400 | +50 | 1.42% | 14,395,964 |
| 2022-05-04 | 2022-04-29 | 68.940 | 213,350 | -400 | 1.42% | 14,708,349 |
| 2022-05-03 | 2022-04-28 | 65.980 | 213,750 | +100 | 1.43% | 14,103,225 |
| 2022-04-29 | 2022-04-27 | 65.440 | 213,650 | +1,200 | 1.42% | 13,981,256 |
| 2022-04-28 | 2022-04-26 | 65.580 | 212,450 | +50 | 1.42% | 13,932,471 |
| 2022-04-27 | 2022-04-25 | 64.740 | 212,400 | +600 | 1.42% | 13,750,776 |
| 2022-04-26 | 2022-04-22 | 69.140 | 211,800 | +400 | 1.41% | 14,643,852 |
| 2022-04-25 | 2022-04-21 | 70.180 | 211,400 | -3,000 | 1.41% | 14,836,052 |
| 2022-04-22 | 2022-04-20 | 72.220 | 214,400 | -700 | 1.43% | 15,483,968 |
| 2022-04-21 | 2022-04-19 | 72.700 | 215,100 | -450 | 1.43% | 15,637,770 |
| 2022-04-20 | 2022-04-14 | 73.800 | 215,550 | -450 | 1.44% | 15,907,590 |
| 2022-04-19 | 2022-04-13 | 72.500 | 216,000 | +300 | 1.44% | 15,660,000 |
| 2022-04-14 | 2022-04-12 | 74.680 | 215,700 | -150 | 1.44% | 16,108,476 |
| 2022-04-13 | 2022-04-11 | 73.520 | 215,850 | +500 | 1.44% | 15,869,292 |
| 2022-04-12 | 2022-04-08 | 77.500 | 215,350 | -300 | 1.44% | 16,689,625 |
| 2022-04-11 | 2022-04-07 | 78.240 | 215,650 | -450 | 1.44% | 16,872,456 |
| 2022-04-08 | 2022-04-06 | 79.820 | 216,100 | +400 | 1.44% | 17,249,102 |
| 2022-04-07 | 2022-04-04 | 79.960 | 215,700 | +100 | 1.44% | 17,247,372 |
| 2022-04-06 | 2022-04-01 | 78.000 | 215,600 | +650 | 1.44% | 16,816,800 |
| 2022-04-04 | 2022-03-31 | 79.860 | 214,950 | +500 | 1.43% | 17,165,907 |
| 2022-04-01 | 2022-03-30 | 81.340 | 214,450 | +900 | 1.43% | 17,443,363 |
| 2022-03-31 | 2022-03-29 | 79.600 | 213,550 | +1,100 | 1.42% | 16,998,580 |
| 2022-03-30 | 2022-03-28 | 78.620 | 212,450 | +1,050 | 1.42% | 16,702,819 |
| 2022-03-29 | 2022-03-25 | 79.540 | 211,400 | +1,250 | 1.41% | 16,814,756 |
| 2022-03-28 | 2022-03-24 | 83.360 | 210,150 | +400 | 1.40% | 17,518,104 |
| 2022-03-25 | 2022-03-23 | 80.960 | 209,750 | +450 | 1.40% | 16,981,360 |
| 2022-03-23 | 2022-03-21 | 78.840 | 209,300 | -9,150 | 1.40% | 16,501,212 |
| 2022-03-22 | 2022-03-18 | 78.100 | 218,450 | +11,400 | 1.46% | 17,060,945 |
| 2022-03-21 | 2022-03-17 | 76.580 | 207,050 | -800 | 1.37% | 15,855,889 |
| 2022-03-18 | 2022-03-16 | 72.280 | 207,850 | -350 | 1.37% | 15,023,398 |
| 2022-03-17 | 2022-03-15 | 66.100 | 208,200 | -1,000 | 1.37% | 13,762,020 |
| 2022-03-16 | 2022-03-14 | 70.060 | 209,200 | +950 | 1.37% | 14,656,552 |
| 2022-03-15 | 2022-03-11 | 74.500 | 208,250 | +3,650 | 1.36% | 15,514,625 |
| 2022-03-14 | 2022-03-10 | 74.300 | 204,600 | +850 | 1.33% | 15,201,780 |
| 2022-03-11 | 2022-03-09 | 71.660 | 203,750 | -50 | 1.32% | 14,600,725 |
| 2022-03-10 | 2022-03-08 | 73.440 | 203,800 | +1,700 | 1.31% | 14,967,072 |
| 2022-03-09 | 2022-03-07 | 75.460 | 202,100 | -200 | 1.30% | 15,250,466 |
| 2022-03-07 | 2022-03-03 | 81.780 | 202,300 | -400 | 1.30% | 16,544,094 |
| 2022-03-04 | 2022-03-02 | 82.560 | 202,700 | +29,550 | 1.30% | 16,734,912 |
| 2022-03-03 | 2022-03-01 | 83.900 | 173,150 | +900 | 1.11% | 14,527,285 |
| 2022-03-02 | 2022-02-28 | 82.300 | 172,250 | +550 | 1.10% | 14,176,175 |
| 2022-03-01 | 2022-02-25 | 83.440 | 171,700 | +700 | 1.10% | 14,326,648 |
| 2022-02-28 | 2022-02-24 | 79.780 | 171,000 | +50 | 1.06% | 13,642,380 |
| 2022-02-25 | 2022-02-23 | 83.200 | 170,950 | -1,050 | 1.06% | 14,223,040 |
| 2022-02-24 | 2022-02-22 | 80.460 | 172,000 | -200 | 1.04% | 13,839,120 |
| 2022-02-23 | 2022-02-21 | 82.820 | 172,200 | -950 | 1.04% | 14,261,604 |
| 2022-02-22 | 2022-02-18 | 82.000 | 173,150 | -500 | 1.05% | 14,198,300 |
| 2022-02-18 | 2022-02-16 | 82.300 | 173,650 | -200 | 1.05% | 14,291,395 |
| 2022-02-17 | 2022-02-15 | 80.900 | 173,850 | -800 | 1.05% | 14,064,465 |
| 2022-02-16 | 2022-02-14 | 77.300 | 174,650 | -2,200 | 1.05% | 13,500,445 |
| 2022-02-15 | 2022-02-11 | 78.280 | 176,850 | +1,450 | 1.03% | 13,843,818 |
| 2022-02-11 | 2022-02-09 | 80.600 | 175,400 | -400 | 1.02% | 14,137,240 |
| 2022-02-10 | 2022-02-08 | 80.880 | 175,800 | -550 | 1.02% | 14,218,704 |
| 2022-02-09 | 2022-02-07 | 83.360 | 176,350 | +600 | 1.02% | 14,700,536 |
| 2022-02-08 | 2022-02-04 | 82.900 | 175,750 | +750 | 1.02% | 14,569,675 |
| 2022-02-07 | 2022-01-31 | 81.300 | 175,000 | +1,600 | 0.97% | 14,227,500 |
| 2022-02-04 | 2022-01-27 | 82.000 | 173,400 | +1,000 | 0.97% | 14,218,800 |
| 2022-01-28 | 2022-01-26 | 84.600 | 172,400 | +300 | 0.96% | 14,585,040 |
| 2022-01-27 | 2022-01-25 | 87.500 | 172,100 | -350 | 0.96% | 15,058,750 |
| 2022-01-26 | 2022-01-24 | 90.420 | 172,450 | +350 | 0.96% | 15,592,929 |
| 2022-01-25 | 2022-01-21 | 91.400 | 172,100 | +550 | 0.96% | 15,729,940 |
| 2022-01-24 | 2022-01-20 | 92.880 | 171,550 | +1,000 | 0.96% | 15,933,564 |
| 2022-01-21 | 2022-01-19 | 92.100 | 170,550 | -1,300 | 0.95% | 15,707,655 |
| 2022-01-20 | 2022-01-18 | 93.760 | 171,850 | -300 | 0.96% | 16,112,656 |
| 2022-01-19 | 2022-01-17 | 94.500 | 172,150 | +50 | 0.96% | 16,268,175 |
| 2022-01-18 | 2022-01-14 | 95.580 | 172,100 | +100 | 0.95% | 16,449,318 |
| 2022-01-17 | 2022-01-13 | 94.860 | 172,000 | -100 | 0.95% | 16,315,920 |
| 2022-01-14 | 2022-01-12 | 96.980 | 172,100 | +700 | 0.95% | 16,690,258 |
| 2022-01-13 | 2022-01-11 | 95.800 | 171,400 | +550 | 0.95% | 16,420,120 |
| 2022-01-12 | 2022-01-10 | 94.720 | 170,850 | -150 | 0.94% | 16,182,912 |
| 2022-01-11 | 2022-01-07 | 91.860 | 171,000 | +1,550 | 0.94% | 15,708,060 |
| 2022-01-10 | 2022-01-06 | 91.180 | 169,450 | -2,450 | 0.94% | 15,450,451 |
| 2022-01-07 | 2022-01-05 | 91.760 | 171,900 | -4,800 | 0.94% | 15,773,544 |
| 2022-01-06 | 2022-01-04 | 94.140 | 176,700 | -1,850 | 0.94% | 16,634,538 |
| 2022-01-05 | 2022-01-03 | 97.020 | 178,550 | +350 | 0.95% | 17,322,921 |
| 2022-01-04 | 2021-12-31 | 98.180 | 178,200 | -250 | 0.95% | 17,495,676 |
| 2021-12-30 | 2021-12-28 | 97.120 | 178,450 | -400 | 0.95% | 17,331,064 |
| 2021-12-28 | 2021-12-22 | 98.340 | 178,850 | +200 | 0.93% | 17,588,109 |
| 2021-12-23 | 2021-12-21 | 98.500 | 178,650 | +1,450 | 0.92% | 17,597,025 |
| 2021-12-22 | 2021-12-20 | 98.000 | 177,200 | -1,000 | 0.92% | 17,365,600 |
| 2021-12-21 | 2021-12-17 | 99.820 | 178,200 | -2,400 | 0.92% | 17,787,924 |
| 2021-12-20 | 2021-12-16 | 99.860 | 180,600 | -1,000 | 0.91% | 18,034,716 |
| 2021-12-17 | 2021-12-15 | 98.560 | 181,600 | -1,450 | 0.91% | 17,898,496 |
| 2021-12-16 | 2021-12-14 | 104.400 | 183,050 | -900 | 0.92% | 19,110,420 |
| 2021-12-15 | 2021-12-13 | 104.000 | 183,950 | +650 | 0.92% | 19,130,800 |
| 2021-12-14 | 2021-12-10 | 105.700 | 183,300 | +150 | 0.92% | 19,374,810 |
| 2021-12-13 | 2021-12-09 | 108.700 | 183,150 | +450 | 0.92% | 19,908,405 |
| 2021-12-10 | 2021-12-08 | 105.100 | 182,700 | +1,250 | 0.92% | 19,201,770 |
| 2021-12-09 | 2021-12-07 | 103.750 | 181,450 | +550 | 0.90% | 18,825,438 |
| 2021-12-08 | 2021-12-06 | 103.100 | 180,900 | +800 | 0.90% | 18,650,790 |
| 2021-12-07 | 2021-12-03 | 107.700 | 180,100 | -350 | 0.90% | 19,396,770 |
| 2021-12-06 | 2021-12-02 | 107.350 | 180,450 | -800 | 0.90% | 19,371,308 |
| 2021-12-03 | 2021-12-01 | 108.900 | 181,250 | -300 | 0.90% | 19,738,125 |
| 2021-12-02 | 2021-11-30 | 110.200 | 181,550 | -1,100 | 0.90% | 20,006,810 |
| 2021-12-01 | 2021-11-29 | 110.000 | 182,650 | -850 | 0.89% | 20,091,500 |
| 2021-11-30 | 2021-11-26 | 109.550 | 183,500 | -1,200 | 0.90% | 20,102,425 |
| 2021-11-29 | 2021-11-25 | 110.350 | 184,700 | -450 | 0.90% | 20,381,645 |
| 2021-11-26 | 2021-11-24 | 107.950 | 185,150 | +250 | 0.91% | 19,986,942 |
| 2021-11-25 | 2021-11-23 | 107.200 | 184,900 | -1,050 | 0.90% | 19,821,280 |
| 2021-11-24 | 2021-11-22 | 108.800 | 185,950 | -50 | 0.91% | 20,231,360 |
| 2021-11-23 | 2021-11-19 | 110.600 | 186,000 | -200 | 0.90% | 20,571,600 |
| 2021-11-22 | 2021-11-18 | 110.400 | 186,200 | -1,000 | 0.88% | 20,556,480 |
| 2021-11-19 | 2021-11-17 | 112.850 | 187,200 | +550 | 0.88% | 21,125,520 |
| 2021-11-18 | 2021-11-16 | 112.700 | 186,650 | -500 | 0.88% | 21,035,455 |
| 2021-11-17 | 2021-11-15 | 109.350 | 187,150 | +700 | 0.88% | 20,464,852 |
| 2021-11-16 | 2021-11-12 | 106.500 | 186,450 | +950 | 0.87% | 19,856,925 |
| 2021-11-15 | 2021-11-11 | 106.650 | 185,500 | +550 | 0.86% | 19,783,575 |
| 2021-11-12 | 2021-11-10 | 107.550 | 184,950 | -1,150 | 0.86% | 19,891,372 |
| 2021-11-11 | 2021-11-09 | 104.700 | 186,100 | +900 | 0.87% | 19,484,670 |
| 2021-11-10 | 2021-11-08 | 101.400 | 185,200 | +2,650 | 0.85% | 18,779,280 |
| 2021-11-09 | 2021-11-05 | 105.550 | 182,550 | -3,550 | 0.84% | 19,268,152 |
| 2021-11-08 | 2021-11-04 | 106.250 | 186,100 | -2,250 | 0.86% | 19,773,125 |
| 2021-11-05 | 2021-11-03 | 105.700 | 188,350 | -1,950 | 0.87% | 19,908,595 |
| 2021-11-04 | 2021-11-02 | 104.200 | 190,300 | -100 | 0.87% | 19,829,260 |
| 2021-11-03 | 2021-11-01 | 106.050 | 190,400 | -150 | 0.88% | 20,191,920 |
| 2021-11-02 | 2021-10-29 | 108.500 | 190,550 | -1,050 | 0.88% | 20,674,675 |
| 2021-11-01 | 2021-10-28 | 108.050 | 191,600 | +3,150 | 0.88% | 20,702,380 |
| 2021-10-29 | 2021-10-27 | 110.000 | 188,450 | +400 | 0.86% | 20,729,500 |
| 2021-10-28 | 2021-10-26 | 112.500 | 188,050 | -400 | 0.86% | 21,155,625 |
| 2021-10-27 | 2021-10-25 | 112.700 | 188,450 | +1,250 | 0.86% | 21,238,315 |
| 2021-10-26 | 2021-10-22 | 112.650 | 187,200 | +600 | 0.85% | 21,088,080 |
| 2021-10-25 | 2021-10-21 | 111.800 | 186,600 | +300 | 0.85% | 20,861,880 |
| 2021-10-22 | 2021-10-20 | 112.850 | 186,300 | +1,150 | 0.83% | 21,023,955 |
| 2021-10-21 | 2021-10-19 | 112.450 | 185,150 | -900 | 0.83% | 20,820,118 |
| 2021-10-20 | 2021-10-18 | 110.200 | 186,050 | -2,700 | 0.81% | 20,502,710 |
| 2021-10-19 | 2021-10-15 | 110.900 | 188,750 | +2,000 | 0.82% | 20,932,375 |
| 2021-10-18 | 2021-10-12 | 110.600 | 186,750 | -200 | 0.82% | 20,654,550 |
| 2021-10-15 | 2021-10-11 | 111.850 | 186,950 | +2,100 | 0.82% | 20,910,358 |
| 2021-10-12 | 2021-10-08 | 112.400 | 184,850 | +350 | 0.81% | 20,777,140 |
| 2021-10-11 | 2021-10-07 | 112.750 | 184,500 | +50 | 0.80% | 20,802,375 |
| 2021-10-08 | 2021-10-06 | 109.550 | 184,450 | -100 | 0.79% | 20,206,498 |
| 2021-10-07 | 2021-10-05 | 111.300 | 184,550 | +950 | 0.79% | 20,540,415 |
| 2021-10-06 | 2021-10-04 | 111.300 | 183,600 | +100 | 0.79% | 20,434,680 |
| 2021-10-05 | 2021-09-30 | 115.000 | 183,500 | +600 | 0.79% | 21,102,500 |
| 2021-10-04 | 2021-09-29 | 113.100 | 182,900 | +1,200 | 0.78% | 20,685,990 |
| 2021-09-30 | 2021-09-28 | 115.500 | 181,700 | +700 | 0.78% | 20,986,350 |
| 2021-09-29 | 2021-09-27 | 115.650 | 181,000 | -200 | 0.78% | 20,932,650 |
| 2021-09-28 | 2021-09-24 | 114.750 | 181,200 | +550 | 0.77% | 20,792,700 |
| 2021-09-27 | 2021-09-23 | 115.000 | 180,650 | +750 | 0.77% | 20,774,750 |
| 2021-09-24 | 2021-09-21 | 115.450 | 179,900 | -450 | 0.76% | 20,769,455 |
| 2021-09-23 | 2021-09-20 | 115.050 | 180,350 | +50 | 0.76% | 20,749,268 |
| 2021-09-21 | 2021-09-17 | 119.100 | 180,300 | -6,450 | 0.76% | 21,473,730 |
| 2021-09-20 | 2021-09-16 | 112.100 | 186,750 | +2,400 | 0.79% | 20,934,675 |
| 2021-09-17 | 2021-09-15 | 113.100 | 184,350 | +150 | 0.78% | 20,849,985 |
| 2021-09-15 | 2021-09-13 | 113.500 | 184,200 | -1,350 | 0.78% | 20,906,700 |
| 2021-09-14 | 2021-09-10 | 115.500 | 185,550 | +700 | 0.78% | 21,431,025 |
| 2021-09-13 | 2021-09-09 | 114.850 | 184,850 | +850 | 0.78% | 21,230,022 |
| 2021-09-10 | 2021-09-08 | 116.250 | 184,000 | -1,450 | 0.77% | 21,390,000 |
| 2021-09-09 | 2021-09-07 | 117.950 | 185,450 | +1,750 | 0.78% | 21,873,828 |
| 2021-09-08 | 2021-09-06 | 118.500 | 183,700 | +1,650 | 0.77% | 21,768,450 |
| 2021-09-07 | 2021-09-03 | 112.600 | 182,050 | +3,150 | 0.77% | 20,498,830 |
| 2021-09-06 | 2021-09-02 | 111.900 | 178,900 | +1,200 | 0.75% | 20,018,910 |
| 2021-09-03 | 2021-09-01 | 113.050 | 177,700 | +750 | 0.75% | 20,088,985 |
| 2021-09-02 | 2021-08-31 | 112.150 | 176,950 | +50 | 0.75% | 19,844,942 |
| 2021-09-01 | 2021-08-30 | 112.950 | 176,900 | -7,000 | 0.74% | 19,980,855 |
| 2021-08-31 | 2021-08-27 | 112.000 | 183,900 | +900 | 0.77% | 20,596,800 |
| 2021-08-30 | 2021-08-26 | 113.300 | 183,000 | +1,100 | 0.77% | 20,733,900 |
| 2021-08-27 | 2021-08-25 | 116.250 | 181,900 | +1,650 | 0.77% | 21,145,875 |
| 2021-08-26 | 2021-08-24 | 116.850 | 180,250 | +1,650 | 0.76% | 21,062,212 |
| 2021-08-25 | 2021-08-23 | 112.900 | 178,600 | +2,500 | 0.76% | 20,163,940 |
| 2021-08-24 | 2021-08-20 | 109.950 | 176,100 | +1,500 | 0.75% | 19,362,195 |
| 2021-08-23 | 2021-08-19 | 116.150 | 174,600 | -400 | 0.74% | 20,279,790 |
| 2021-08-20 | 2021-08-18 | 115.600 | 175,000 | +500 | 0.74% | 20,230,000 |
| 2021-08-19 | 2021-08-17 | 115.350 | 174,500 | +750 | 0.74% | 20,128,575 |
| 2021-08-18 | 2021-08-16 | 119.400 | 173,750 | -1,350 | 0.73% | 20,745,750 |
| 2021-08-16 | 2021-08-12 | 121.100 | 175,100 | +1,100 | 0.74% | 21,204,610 |
| 2021-08-13 | 2021-08-11 | 124.750 | 174,000 | +700 | 0.73% | 21,706,500 |
| 2021-08-12 | 2021-08-10 | 129.800 | 173,300 | +300 | 0.72% | 22,494,340 |
| 2021-08-11 | 2021-08-09 | 127.000 | 173,000 | +550 | 0.72% | 21,971,000 |
| 2021-08-09 | 2021-08-05 | 132.650 | 172,450 | -200 | 0.72% | 22,875,492 |
| 2021-08-06 | 2021-08-04 | 132.750 | 172,650 | +1,050 | 0.72% | 22,919,288 |
| 2021-08-05 | 2021-08-03 | 131.550 | 171,600 | +1,300 | 0.71% | 22,573,980 |
| 2021-08-04 | 2021-08-02 | 126.500 | 170,300 | +250 | 0.70% | 21,542,950 |
| 2021-08-03 | 2021-07-30 | 123.500 | 170,050 | +1,000 | 0.67% | 21,001,175 |
| 2021-08-02 | 2021-07-29 | 126.300 | 169,050 | -600 | 0.67% | 21,351,015 |
| 2021-07-30 | 2021-07-28 | 117.950 | 169,650 | +1,900 | 0.67% | 20,010,218 |
| 2021-07-29 | 2021-07-27 | 112.000 | 167,750 | -7,550 | 0.66% | 18,788,000 |
| 2021-07-28 | 2021-07-26 | 120.050 | 175,300 | -650 | 0.68% | 21,044,765 |
| 2021-07-27 | 2021-07-23 | 128.400 | 175,950 | +600 | 0.69% | 22,591,980 |
| 2021-07-26 | 2021-07-22 | 130.900 | 175,350 | -400 | 0.69% | 22,953,315 |
| 2021-07-23 | 2021-07-21 | 133.600 | 175,750 | -1,300 | 0.69% | 23,480,200 |
| 2021-07-22 | 2021-07-20 | 133.350 | 177,050 | +1,100 | 0.69% | 23,609,618 |
| 2021-07-21 | 2021-07-19 | 133.750 | 175,950 | -3,100 | 0.69% | 23,533,312 |
| 2021-07-20 | 2021-07-16 | 133.900 | 179,050 | -600 | 0.70% | 23,974,795 |
| 2021-07-19 | 2021-07-15 | 134.200 | 179,650 | -1,900 | 0.70% | 24,109,030 |
| 2021-07-16 | 2021-07-14 | 134.650 | 181,550 | +3,200 | 0.71% | 24,445,708 |
| 2021-07-15 | 2021-07-13 | 133.950 | 178,350 | +3,500 | 0.70% | 23,889,982 |
| 2021-07-14 | 2021-07-12 | 133.000 | 174,850 | +8,250 | 0.69% | 23,255,050 |
| 2021-07-13 | 2021-07-09 | 129.500 | 166,600 | +400 | 0.66% | 21,574,700 |
| 2021-07-12 | 2021-07-08 | 128.000 | 166,200 | -2,950 | 0.66% | 21,273,600 |
| 2021-07-09 | 2021-07-07 | 131.800 | 169,150 | +6,650 | 0.67% | 22,293,970 |
| 2021-07-08 | 2021-07-06 | 129.500 | 162,500 | -150 | 0.65% | 21,043,750 |
| 2021-07-07 | 2021-07-05 | 133.450 | 162,650 | -4,400 | 0.65% | 21,705,642 |
| 2021-07-06 | 2021-07-02 | 134.650 | 167,050 | +3,100 | 0.67% | 22,493,282 |
| 2021-07-05 | 2021-06-30 | 139.800 | 163,950 | -2,750 | 0.66% | 22,920,210 |
| 2021-07-02 | 2021-06-29 | 137.500 | 166,700 | +1,300 | 0.67% | 22,921,250 |
| 2021-06-30 | 2021-06-28 | 140.450 | 165,400 | -1,600 | 0.66% | 23,230,430 |
| 2021-06-29 | 2021-06-25 | 137.600 | 167,000 | +550 | 0.67% | 22,979,200 |
| 2021-06-28 | 2021-06-24 | 134.700 | 166,450 | +1,100 | 0.67% | 22,420,815 |
| 2021-06-25 | 2021-06-23 | 135.700 | 165,350 | +1,300 | 0.66% | 22,437,995 |
| 2021-06-24 | 2021-06-22 | 134.950 | 164,050 | -600 | 0.66% | 22,138,547 |
| 2021-06-23 | 2021-06-21 | 134.000 | 164,650 | -600 | 0.67% | 22,063,100 |
| 2021-06-22 | 2021-06-18 | 132.300 | 165,250 | +3,100 | 0.68% | 21,862,575 |
| 2021-06-21 | 2021-06-17 | 129.000 | 162,150 | -600 | 0.66% | 20,917,350 |
| 2021-06-18 | 2021-06-16 | 130.000 | 162,750 | -1,550 | 0.67% | 21,157,500 |
| 2021-06-17 | 2021-06-15 | 135.200 | 164,300 | +5,400 | 0.67% | 22,213,360 |
| 2021-06-15 | 2021-06-10 | 138.300 | 158,900 | +2,150 | 0.65% | 21,975,870 |
| 2021-06-10 | 2021-06-08 | 135.600 | 156,750 | +1,800 | 0.64% | 21,255,300 |
| 2021-06-09 | 2021-06-07 | 137.500 | 154,950 | +300 | 0.63% | 21,305,625 |
| 2021-06-08 | 2021-06-04 | 136.700 | 154,650 | +650 | 0.63% | 21,140,655 |
| 2021-06-07 | 2021-06-03 | 136.300 | 154,000 | -950 | 0.63% | 20,990,200 |
| 2021-06-04 | 2021-06-02 | 138.900 | 154,950 | +2,550 | 0.63% | 21,522,555 |
| 2021-06-03 | 2021-06-01 | 141.400 | 152,400 | +2,200 | 0.62% | 21,549,360 |
| 2021-06-02 | 2021-05-31 | 140.350 | 150,200 | -950 | 0.61% | 21,080,570 |
| 2021-06-01 | 2021-05-28 | 135.800 | 151,150 | -1,950 | 0.62% | 20,526,170 |
| 2021-05-31 | 2021-05-27 | 138.650 | 153,100 | -150 | 0.62% | 21,227,315 |
| 2021-05-28 | 2021-05-26 | 137.250 | 153,250 | +1,450 | 0.62% | 21,033,562 |
| 2021-05-27 | 2021-05-25 | 138.000 | 151,800 | -200 | 0.62% | 20,948,400 |
| 2021-05-26 | 2021-05-24 | 133.050 | 152,000 | -300 | 0.62% | 20,223,600 |
| 2021-05-25 | 2021-05-21 | 133.000 | 152,300 | +1,300 | 0.62% | 20,255,900 |
| 2021-05-24 | 2021-05-20 | 132.000 | 151,000 | +250 | 0.61% | 19,932,000 |
| 2021-05-21 | 2021-05-18 | 133.650 | 150,750 | -200 | 0.61% | 20,147,738 |
| 2021-05-20 | 2021-05-17 | 134.900 | 150,950 | +1,200 | 0.61% | 20,363,155 |
| 2021-05-18 | 2021-05-14 | 132.400 | 149,750 | +750 | 0.61% | 19,826,900 |
| 2021-05-17 | 2021-05-13 | 126.850 | 149,000 | -1,950 | 0.61% | 18,900,650 |
| 2021-05-14 | 2021-05-12 | 128.600 | 150,950 | -3,050 | 0.62% | 19,412,170 |
| 2021-05-13 | 2021-05-11 | 123.700 | 154,000 | -2,200 | 0.63% | 19,049,800 |
| 2021-05-12 | 2021-05-10 | 124.900 | 156,200 | +8,750 | 0.63% | 19,509,380 |
| 2021-05-11 | 2021-05-07 | 121.400 | 147,450 | +1,850 | 0.60% | 17,900,430 |
| 2021-05-10 | 2021-05-06 | 125.050 | 145,600 | -850 | 0.59% | 18,207,280 |
| 2021-05-07 | 2021-05-05 | 126.950 | 146,450 | -3,000 | 0.59% | 18,591,828 |
| 2021-05-06 | 2021-05-04 | 130.400 | 149,450 | +650 | 0.59% | 19,488,280 |
| 2021-05-05 | 2021-05-03 | 130.850 | 148,800 | -1,400 | 0.59% | 19,470,480 |
| 2021-05-04 | 2021-04-30 | 131.850 | 150,200 | +750 | 0.59% | 19,803,870 |
| 2021-05-03 | 2021-04-29 | 131.850 | 149,450 | -2,200 | 0.59% | 19,704,982 |
| 2021-04-30 | 2021-04-28 | 131.500 | 151,650 | +3,850 | 0.60% | 19,941,975 |
| 2021-04-28 | 2021-04-26 | 126.150 | 147,800 | -850 | 0.59% | 18,644,970 |
| 2021-04-27 | 2021-04-23 | 127.300 | 148,650 | +2,950 | 0.59% | 18,923,145 |
| 2021-04-26 | 2021-04-22 | 123.850 | 145,700 | +1,950 | 0.58% | 18,044,945 |
| 2021-04-23 | 2021-04-21 | 119.750 | 143,750 | +900 | 0.57% | 17,214,062 |
| 2021-04-22 | 2021-04-20 | 120.250 | 142,850 | +1,600 | 0.57% | 17,177,712 |
| 2021-04-21 | 2021-04-19 | 120.850 | 141,250 | -450 | 0.56% | 17,070,062 |
| 2021-04-20 | 2021-04-16 | 118.450 | 141,700 | -750 | 0.56% | 16,784,365 |
| 2021-04-19 | 2021-04-15 | 117.700 | 142,450 | -50 | 0.56% | 16,766,365 |
| 2021-04-16 | 2021-04-14 | 118.350 | 142,500 | +250 | 0.56% | 16,864,875 |
| 2021-04-15 | 2021-04-13 | 115.400 | 142,250 | +500 | 0.56% | 16,415,650 |
| 2021-04-14 | 2021-04-12 | 115.600 | 141,750 | -250 | 0.56% | 16,386,300 |
| 2021-04-13 | 2021-04-09 | 117.700 | 142,000 | +4,250 | 0.56% | 16,713,400 |
| 2021-04-12 | 2021-04-08 | 121.050 | 137,750 | -4,550 | 0.55% | 16,674,638 |
| 2021-04-09 | 2021-04-07 | 118.850 | 142,300 | +4,250 | 0.56% | 16,912,355 |
| 2021-04-08 | 2021-04-01 | 121.350 | 138,050 | +450 | 0.55% | 16,752,368 |
| 2021-04-07 | 2021-03-31 | 117.250 | 137,600 | +450 | 0.55% | 16,133,600 |
| 2021-04-01 | 2021-03-30 | 117.200 | 137,150 | +1,100 | 0.55% | 16,073,980 |
| 2021-03-31 | 2021-03-29 | 116.000 | 136,050 | +6,250 | 0.54% | 15,781,800 |
| 2021-03-30 | 2021-03-26 | 117.350 | 129,800 | +800 | 0.52% | 15,232,030 |
| 2021-03-29 | 2021-03-25 | 111.750 | 129,000 | +4,000 | 0.52% | 14,415,750 |
| 2021-03-26 | 2021-03-24 | 111.650 | 125,000 | -1,900 | 0.50% | 13,956,250 |
| 2021-03-25 | 2021-03-23 | 114.400 | 126,900 | -2,900 | 0.51% | 14,517,360 |
| 2021-03-24 | 2021-03-22 | 115.950 | 129,800 | +50 | 0.51% | 15,050,310 |
| 2021-03-23 | 2021-03-19 | 113.800 | 129,750 | -800 | 0.51% | 14,765,550 |
| 2021-03-22 | 2021-03-18 | 117.600 | 130,550 | +3,550 | 0.52% | 15,352,680 |
| 2021-03-19 | 2021-03-17 | 115.500 | 127,000 | +500 | 0.50% | 14,668,500 |
| 2021-03-18 | 2021-03-16 | 115.100 | 126,500 | +200 | 0.50% | 14,560,150 |
| 2021-03-17 | 2021-03-15 | 111.700 | 126,300 | +350 | 0.49% | 14,107,710 |
| 2021-03-16 | 2021-03-12 | 113.750 | 125,950 | -750 | 0.49% | 14,326,812 |
| 2021-03-15 | 2021-03-11 | 117.000 | 126,700 | +5,650 | 0.50% | 14,823,900 |
| 2021-03-12 | 2021-03-10 | 111.500 | 121,050 | +1,250 | 0.48% | 13,497,075 |
| 2021-03-11 | 2021-03-09 | 109.350 | 119,800 | +2,600 | 0.47% | 13,100,130 |
| 2021-03-10 | 2021-03-08 | 110.550 | 117,200 | -3,450 | 0.46% | 12,956,460 |
| 2021-03-09 | 2021-03-05 | 117.050 | 120,650 | +850 | 0.47% | 14,122,082 |
| 2021-03-08 | 2021-03-04 | 120.000 | 119,800 | -4,500 | 0.47% | 14,376,000 |
| 2021-03-05 | 2021-03-03 | 125.150 | 124,300 | +2,650 | 0.49% | 15,556,145 |
| 2021-03-04 | 2021-03-02 | 124.800 | 121,650 | -750 | 0.48% | 15,181,920 |
| 2021-03-03 | 2021-03-01 | 126.700 | 122,400 | +2,550 | 0.48% | 15,508,080 |
| 2021-03-02 | 2021-02-26 | 123.400 | 119,850 | -17,550 | 0.47% | 14,789,490 |
| 2021-03-01 | 2021-02-25 | 128.200 | 137,400 | +6,100 | 0.54% | 17,614,680 |
| 2021-02-26 | 2021-02-24 | 126.950 | 131,300 | -3,650 | 0.54% | 16,668,535 |
| 2021-02-25 | 2021-02-23 | 132.300 | 134,950 | +1,150 | 0.55% | 17,853,885 |
| 2021-02-24 | 2021-02-22 | 134.000 | 133,800 | -1,700 | 0.55% | 17,929,200 |
| 2021-02-23 | 2021-02-19 | 138.800 | 135,500 | +5,150 | 0.56% | 18,807,400 |
| 2021-02-22 | 2021-02-18 | 140.000 | 130,350 | +38,050 | 0.54% | 18,249,000 |
| 2021-02-19 | 2021-02-17 | 153.000 | 92,300 | +400 | 0.39% | 14,121,900 |
| 2021-02-18 | 2021-02-16 | 152.400 | 91,900 | -1,600 | 0.40% | 14,005,560 |
| 2021-02-17 | 2021-02-11 | 147.050 | 93,500 | +2,400 | 0.40% | 13,749,175 |
| 2021-02-16 | 2021-02-09 | 141.550 | 91,100 | +200 | 0.39% | 12,895,205 |
| 2021-02-10 | 2021-02-08 | 140.000 | 90,900 | +450 | 0.39% | 12,726,000 |
| 2021-02-09 | 2021-02-05 | 138.050 | 90,450 | +5,550 | 0.39% | 12,486,623 |
| 2021-02-08 | 2021-02-04 | 135.400 | 84,900 | -5,950 | 0.37% | 11,495,460 |
| 2021-02-05 | 2021-02-03 | 137.500 | 90,850 | +3,500 | 0.39% | 12,491,875 |
| 2021-02-04 | 2021-02-02 | 133.850 | 87,350 | +2,700 | 0.38% | 11,691,798 |
| 2021-02-03 | 2021-02-01 | 130.350 | 84,650 | +1,550 | 0.37% | 11,034,128 |
| 2021-02-02 | 2021-01-29 | 126.600 | 83,100 | +1,700 | 0.36% | 10,520,460 |
| 2021-02-01 | 2021-01-28 | 126.250 | 81,400 | -7,750 | 0.35% | 10,276,750 |
| 2021-01-29 | 2021-01-27 | 133.800 | 89,150 | +3,550 | 0.38% | 11,928,270 |
| 2021-01-28 | 2021-01-26 | 136.050 | 85,600 | +1,450 | 0.36% | 11,645,880 |
| 2021-01-27 | 2021-01-25 | 141.650 | 84,150 | +5,300 | 0.36% | 11,919,848 |
| 2021-01-26 | 2021-01-22 | 138.850 | 78,850 | +4,350 | 0.34% | 10,948,322 |
| 2021-01-25 | 2021-01-21 | 135.300 | 74,500 | +4,450 | 0.33% | 10,079,850 |
| 2021-01-22 | 2021-01-20 | 133.050 | 70,050 | +2,600 | 0.31% | 9,320,152 |
| 2021-01-21 | 2021-01-19 | 126.800 | 67,450 | +5,450 | 0.30% | 8,552,660 |
| 2021-01-20 | 2021-01-18 | 126.850 | 62,000 | +2,800 | 0.28% | 7,864,700 |
| 2021-01-19 | 2021-01-15 | 124.350 | 59,200 | -600 | 0.27% | 7,361,520 |
| 2021-01-18 | 2021-01-14 | 124.800 | 59,800 | +1,500 | 0.27% | 7,463,040 |
| 2021-01-15 | 2021-01-13 | 123.550 | 58,300 | +1,050 | 0.26% | 7,202,965 |
| 2021-01-14 | 2021-01-12 | 123.500 | 57,250 | +500 | 0.26% | 7,070,375 |
| 2021-01-13 | 2021-01-11 | 120.750 | 56,750 | -350 | 0.26% | 6,852,562 |
| 2021-01-12 | 2021-01-08 | 122.400 | 57,100 | +2,900 | 0.26% | 6,989,040 |
| 2021-01-11 | 2021-01-07 | 120.250 | 54,200 | +2,100 | 0.25% | 6,517,550 |
| 2021-01-08 | 2021-01-06 | 121.200 | 52,100 | +1,200 | 0.24% | 6,314,520 |
| 2021-01-07 | 2021-01-05 | 121.500 | 50,900 | +9,350 | 0.23% | 6,184,350 |
| 2021-01-06 | 2021-01-04 | 120.300 | 41,550 | +500 | 0.19% | 4,998,465 |
| 2021-01-05 | 2020-12-31 | 119.100 | 41,050 | -250 | 0.19% | 4,889,055 |
| 2021-01-04 | 2020-12-29 | 115.350 | 41,300 | -650 | 0.19% | 4,763,955 |
| 2020-12-30 | 2020-12-28 | 115.600 | 41,950 | +1,550 | 0.19% | 4,849,420 |
| 2020-12-29 | 2020-12-24 | 114.500 | 40,400 | +1,000 | 0.19% | 4,625,800 |
| 2020-12-28 | 2020-12-22 | 113.500 | 39,400 | +900 | 0.18% | 4,471,900 |
| 2020-12-23 | 2020-12-21 | 114.100 | 38,500 | -3,050 | 0.18% | 4,392,850 |
| 2020-12-22 | 2020-12-18 | 112.150 | 41,550 | -100 | 0.19% | 4,659,832 |
| 2020-12-21 | 2020-12-17 | 112.200 | 41,650 | -850 | 0.19% | 4,673,130 |
| 2020-12-18 | 2020-12-16 | 108.000 | 42,500 | +350 | 0.20% | 4,590,000 |
| 2020-12-17 | 2020-12-15 | 105.700 | 42,150 | +3,100 | 0.19% | 4,455,255 |
| 2020-12-16 | 2020-12-14 | 101.900 | 39,050 | +550 | 0.18% | 3,979,195 |
| 2020-12-15 | 2020-12-11 | 103.500 | 38,500 | -250 | 0.17% | 3,984,750 |
| 2020-12-14 | 2020-12-10 | 102.750 | 38,750 | -100 | 0.18% | 3,981,562 |
| 2020-12-11 | 2020-12-09 | 103.600 | 38,850 | +100 | 0.18% | 4,024,860 |
| 2020-12-10 | 2020-12-08 | 104.900 | 38,750 | -650 | 0.18% | 4,064,875 |
| 2020-12-09 | 2020-12-07 | 105.350 | 39,400 | +50 | 0.18% | 4,150,790 |
| 2020-12-08 | 2020-12-04 | 105.750 | 39,350 | +650 | 0.18% | 4,161,262 |
| 2020-12-07 | 2020-12-03 | 104.700 | 38,700 | +850 | 0.18% | 4,051,890 |
| 2020-12-04 | 2020-12-02 | 102.450 | 37,850 | +400 | 0.17% | 3,877,732 |
| 2020-12-03 | 2020-12-01 | 105.300 | 37,450 | +350 | 0.17% | 3,943,485 |
| 2020-12-02 | 2020-11-30 | 103.500 | 37,100 | +150 | 0.17% | 3,839,850 |
| 2020-12-01 | 2020-11-27 | 101.700 | 36,950 | +600 | 0.17% | 3,757,815 |
| 2020-11-30 | 2020-11-26 | 101.650 | 36,350 | -1,550 | 0.17% | 3,694,978 |
| 2020-11-27 | 2020-11-25 | 101.400 | 37,900 | +1,400 | 0.17% | 3,843,060 |
| 2020-11-26 | 2020-11-24 | 103.800 | 36,500 | +1,650 | 0.17% | 3,788,700 |
| 2020-11-25 | 2020-11-23 | 107.800 | 34,850 | +550 | 0.16% | 3,756,830 |
| 2020-11-23 | 2020-11-19 | 107.250 | 34,300 | +100 | 0.16% | 3,678,675 |
| 2020-11-20 | 2020-11-18 | 106.500 | 34,200 | +700 | 0.16% | 3,642,300 |
| 2020-11-19 | 2020-11-17 | 107.550 | 33,500 | +200 | 0.15% | 3,602,925 |
| 2020-11-18 | 2020-11-16 | 110.200 | 33,300 | +300 | 0.15% | 3,669,660 |
| 2020-11-17 | 2020-11-13 | 108.950 | 33,000 | +50 | 0.15% | 3,595,350 |
| 2020-11-16 | 2020-11-12 | 108.450 | 32,950 | +750 | 0.15% | 3,573,428 |
| 2020-11-13 | 2020-11-11 | 106.600 | 32,200 | -500 | 0.15% | 3,432,520 |
| 2020-11-12 | 2020-11-10 | 110.300 | 32,700 | -550 | 0.15% | 3,606,810 |
| 2020-11-11 | 2020-11-09 | 112.600 | 33,250 | -700 | 0.15% | 3,743,950 |
| 2020-11-10 | 2020-11-06 | 109.950 | 33,950 | +450 | 0.16% | 3,732,802 |
| 2020-11-09 | 2020-11-05 | 112.900 | 33,500 | +550 | 0.16% | 3,782,150 |
| 2020-11-05 | 2020-11-03 | 108.200 | 32,950 | -250 | 0.16% | 3,565,190 |
| 2020-11-04 | 2020-11-02 | 108.150 | 33,200 | -150 | 0.16% | 3,590,580 |
| 2020-11-03 | 2020-10-30 | 109.300 | 33,350 | -4,650 | 0.16% | 3,645,155 |
| 2020-11-02 | 2020-10-29 | 111.700 | 38,000 | +550 | 0.18% | 4,244,600 |
| 2020-10-30 | 2020-10-28 | 109.950 | 37,450 | +2,800 | 0.18% | 4,117,628 |
| 2020-10-29 | 2020-10-27 | 109.500 | 34,650 | -1,350 | 0.16% | 3,794,175 |
| 2020-10-28 | 2020-10-23 | 108.750 | 36,000 | +550 | 0.17% | 3,915,000 |
| 2020-10-27 | 2020-10-22 | 111.650 | 35,450 | -3,000 | 0.17% | 3,957,992 |
| 2020-10-23 | 2020-10-21 | 112.800 | 38,450 | +1,900 | 0.18% | 4,337,160 |
| 2020-10-22 | 2020-10-20 | 110.200 | 36,550 | -7,250 | 0.17% | 4,027,810 |
| 2020-10-21 | 2020-10-19 | 110.350 | 43,800 | +150 | 0.21% | 4,833,330 |
| 2020-10-20 | 2020-10-16 | 112.350 | 43,650 | -16,050 | 0.21% | 4,904,078 |
| 2020-10-19 | 2020-10-15 | 113.550 | 59,700 | -4,600 | 0.28% | 6,778,935 |
| 2020-10-16 | 2020-10-14 | 114.150 | 64,300 | +2,600 | 0.31% | 7,339,845 |
| 2020-10-15 | 2020-10-12 | 115.350 | 61,700 | +2,750 | 0.29% | 7,117,095 |
| 2020-10-14 | 2020-10-09 | 110.700 | 58,950 | +16,450 | 0.28% | 6,525,765 |
| 2020-10-09 | 2020-10-07 | 109.000 | 42,500 | -2,150 | 0.20% | 4,632,500 |
| 2020-10-08 | 2020-10-06 | 109.650 | 44,650 | +2,200 | 0.21% | 4,895,872 |
| 2020-10-07 | 2020-10-05 | 106.350 | 42,450 | +100 | 0.20% | 4,514,558 |
| 2020-10-06 | 2020-09-30 | 106.000 | 42,350 | +100 | 0.20% | 4,489,100 |
| 2020-10-05 | 2020-09-29 | 105.300 | 42,250 | -2,150 | 0.20% | 4,448,925 |
| 2020-09-30 | 2020-09-28 | 106.800 | 44,400 | +300 | 0.21% | 4,741,920 |
| 2020-09-29 | 2020-09-25 | 108.000 | 44,100 | -450 | 0.21% | 4,762,800 |
| 2020-09-28 | 2020-09-24 | 108.300 | 44,550 | -1,000 | 0.21% | 4,824,765 |
| 2020-09-25 | 2020-09-23 | 110.450 | 45,550 | +1,100 | 0.22% | 5,030,998 |
| 2020-09-24 | 2020-09-22 | 105.500 | 44,450 | -1,050 | 0.21% | 4,689,475 |
| 2020-09-23 | 2020-09-21 | 106.500 | 45,500 | -1,900 | 0.22% | 4,845,750 |
| 2020-09-22 | 2020-09-18 | 107.600 | 47,400 | -2,750 | 0.23% | 5,100,240 |
| 2020-09-21 | 2020-09-17 | 104.750 | 50,150 | -3,200 | 0.24% | 5,253,212 |
| 2020-09-18 | 2020-09-16 | 107.700 | 53,350 | -250 | 0.25% | 5,745,795 |
| 2020-09-17 | 2020-09-15 | 106.800 | 53,600 | -1,050 | 0.26% | 5,724,480 |
| 2020-09-16 | 2020-09-14 | 104.200 | 54,650 | +700 | 0.26% | 5,694,530 |
| 2020-09-15 | 2020-09-11 | 103.550 | 53,950 | -750 | 0.26% | 5,586,522 |
| 2020-09-14 | 2020-09-10 | 102.000 | 54,700 | +200 | 0.26% | 5,579,400 |
| 2020-09-11 | 2020-09-09 | 101.400 | 54,500 | -5,700 | 0.26% | 5,526,300 |
| 2020-09-10 | 2020-09-08 | 105.300 | 60,200 | +2,850 | 0.29% | 6,339,060 |
| 2020-09-09 | 2020-09-07 | 103.400 | 57,350 | +350 | 0.28% | 5,929,990 |
| 2020-09-08 | 2020-09-04 | 109.100 | 57,000 | -1,700 | 0.27% | 6,218,700 |
| 2020-09-07 | 2020-09-03 | 111.000 | 58,700 | -2,750 | 0.28% | 6,515,700 |
| 2020-09-04 | 2020-09-02 | 111.250 | 61,450 | +100 | 0.29% | 6,836,312 |
| 2020-09-03 | 2020-09-01 | 110.250 | 61,350 | +100 | 0.29% | 6,763,838 |
| 2020-09-02 | 2020-08-31 | 111.850 | 61,250 | +1,500 | 0.29% | 6,850,812 |
| 2020-09-01 | 2020-08-28 | 113.800 | 59,750 | -2,150 | 0.29% | 6,799,550 |
| 2020-08-31 | 2020-08-27 | 110.850 | 61,900 | -100 | 0.30% | 6,861,615 |
| 2020-08-28 | 2020-08-26 | 109.100 | 62,000 | -100 | 0.30% | 6,764,200 |
| 2020-08-27 | 2020-08-25 | 109.250 | 62,100 | +600 | 0.30% | 6,784,425 |
| 2020-08-26 | 2020-08-24 | 109.950 | 61,500 | -9,150 | 0.30% | 6,761,925 |
| 2020-08-25 | 2020-08-21 | 109.800 | 70,650 | +300 | 0.35% | 7,757,370 |
| 2020-08-24 | 2020-08-20 | 108.700 | 70,350 | +500 | 0.34% | 7,647,045 |
| 2020-08-21 | 2020-08-19 | 110.800 | 69,850 | -200 | 0.34% | 7,739,380 |
| 2020-08-20 | 2020-08-18 | 111.300 | 70,050 | -200 | 0.35% | 7,796,565 |
| 2020-08-19 | 2020-08-17 | 109.100 | 70,250 | +100 | 0.35% | 7,664,275 |
| 2020-08-18 | 2020-08-14 | 107.750 | 70,150 | +1,200 | 0.35% | 7,558,662 |
| 2020-08-17 | 2020-08-13 | 106.500 | 68,950 | +2,600 | 0.34% | 7,343,175 |
| 2020-08-14 | 2020-08-12 | 107.300 | 66,350 | -8,850 | 0.33% | 7,119,355 |
| 2020-08-13 | 2020-08-11 | 111.800 | 75,200 | +7,250 | 0.37% | 8,407,360 |
| 2020-08-12 | 2020-08-10 | 112.450 | 67,950 | -700 | 0.34% | 7,640,978 |
| 2020-08-11 | 2020-08-07 | 114.500 | 68,650 | -950 | 0.34% | 7,860,425 |
| 2020-08-10 | 2020-08-06 | 115.900 | 69,600 | -2,500 | 0.35% | 8,066,640 |
| 2020-08-07 | 2020-08-05 | 119.000 | 72,100 | +2,650 | 0.36% | 8,579,900 |
| 2020-08-06 | 2020-08-04 | 116.600 | 69,450 | +3,750 | 0.35% | 8,097,870 |
| 2020-08-05 | 2020-08-03 | 116.600 | 65,700 | +4,850 | 0.34% | 7,660,620 |
| 2020-08-04 | 2020-07-31 | 113.450 | 60,850 | -2,200 | 0.32% | 6,903,432 |
| 2020-08-03 | 2020-07-30 | 112.500 | 63,050 | +7,000 | 0.32% | 7,093,125 |
| 2020-07-31 | 2020-07-29 | 110.950 | 56,050 | +3,600 | 0.29% | 6,218,748 |
| 2020-07-30 | 2020-07-28 | 109.700 | 52,450 | +400 | 0.27% | 5,753,765 |
| 2020-07-29 | 2020-07-27 | 106.300 | 52,050 | -2,900 | 0.27% | 5,532,915 |
| 2020-07-28 | 2020-07-24 | 106.400 | 54,950 | -150 | 0.29% | 5,846,680 |
| 2020-07-27 | 2020-07-23 | 114.050 | 55,100 | +3,950 | 0.29% | 6,284,155 |
| 2020-07-24 | 2020-07-22 | 109.900 | 51,150 | -2,450 | 0.27% | 5,621,385 |
| 2020-07-23 | 2020-07-21 | 111.000 | 53,600 | +6,500 | 0.29% | 5,949,600 |
| 2020-07-22 | 2020-07-20 | 105.750 | 47,100 | +7,750 | 0.25% | 4,980,825 |
| 2020-07-21 | 2020-07-17 | 109.100 | 39,350 | +550 | 0.21% | 4,293,085 |
| 2020-07-20 | 2020-07-16 | 104.150 | 38,800 | -10,350 | 0.22% | 4,041,020 |
| 2020-07-17 | 2020-07-15 | 112.700 | 49,150 | +4,450 | 0.28% | 5,539,205 |
| 2020-07-16 | 2020-07-14 | 109.950 | 44,700 | +3,250 | 0.26% | 4,914,765 |
| 2020-07-14 | 2020-07-10 | 110.350 | 41,450 | +1,900 | 0.27% | 4,574,008 |
| 2020-07-13 | 2020-07-09 | 109.100 | 39,550 | +5,600 | 0.26% | 4,314,905 |
| 2020-07-10 | 2020-07-08 | 106.000 | 33,950 | +3,300 | 0.22% | 3,598,700 |
| 2020-07-09 | 2020-07-07 | 102.600 | 30,650 | -400 | 0.21% | 3,144,690 |
| 2020-07-08 | 2020-07-06 | 102.700 | 31,050 | -2,050 | 0.22% | 3,188,835 |
| 2020-07-07 | 2020-07-03 | 101.550 | 33,100 | +5,950 | 0.24% | 3,361,305 |
| 2020-07-03 | 2020-06-30 | 98.600 | 27,150 | +2,400 | 0.20% | 2,676,990 |
| 2020-07-02 | 2020-06-29 | 97.460 | 24,750 | +1,300 | 0.18% | 2,412,135 |
| 2020-06-30 | 2020-06-26 | 101.100 | 23,450 | +2,700 | 0.17% | 2,370,795 |
| 2020-06-29 | 2020-06-24 | 105.050 | 20,750 | +1,150 | 0.15% | 2,179,788 |
| 2020-06-24 | 2020-06-22 | 94.700 | 19,600 | +1,050 | 0.14% | 1,856,120 |
| 2020-06-23 | 2020-06-19 | 95.940 | 18,550 | +650 | 0.14% | 1,779,687 |
| 2020-06-22 | 2020-06-18 | 93.440 | 17,900 | -3,000 | 0.13% | 1,672,576 |
| 2020-06-19 | 2020-06-17 | 93.100 | 20,900 | +2,150 | 0.16% | 1,945,790 |
| 2020-06-18 | 2020-06-16 | 91.560 | 18,750 | +3,700 | 0.14% | 1,716,750 |
| 2020-06-17 | 2020-06-15 | 88.260 | 15,050 | -50 | 0.11% | 1,328,313 |
| 2020-06-16 | 2020-06-12 | 88.840 | 15,100 | +1,050 | 0.11% | 1,341,484 |
| 2020-06-15 | 2020-06-11 | 88.560 | 14,050 | -3,500 | 0.10% | 1,244,268 |
| 2020-06-12 | 2020-06-10 | 89.400 | 17,550 | +150 | 0.13% | 1,568,970 |
| 2020-06-11 | 2020-06-09 | 87.440 | 17,400 | +3,400 | 0.13% | 1,521,456 |
| 2020-06-10 | 2020-06-08 | 86.100 | 14,000 | -50 | 0.11% | 1,205,400 |
| 2020-06-09 | 2020-06-05 | 89.680 | 14,050 | -350 | 0.11% | 1,260,004 |
| 2020-06-08 | 2020-06-04 | 85.420 | 14,400 | +100 | 0.11% | 1,230,048 |
| 2020-06-05 | 2020-06-03 | 84.680 | 14,300 | -100 | 0.11% | 1,210,924 |
| 2020-06-03 | 2020-06-01 | 83.620 | 14,400 | +200 | 0.11% | 1,204,128 |
| 2020-06-02 | 2020-05-29 | 80.450 | 14,200 | -250 | 0.11% | 1,142,390 |
| 2020-06-01 | 2020-05-28 | 77.750 | 14,450 | +600 | 0.11% | 1,123,488 |
| 2020-05-29 | 2020-05-27 | 79.850 | 13,850 | -1,750 | 0.11% | 1,105,922 |
| 2020-05-27 | 2020-05-25 | 78.850 | 15,600 | +3,100 | 0.12% | 1,230,060 |
| 2020-05-26 | 2020-05-22 | 77.500 | 12,500 | -4,550 | 0.10% | 968,750 |
| 2020-05-25 | 2020-05-21 | 81.600 | 17,050 | -1,400 | 0.13% | 1,391,280 |
| 2020-05-22 | 2020-05-20 | 83.000 | 18,450 | +250 | 0.14% | 1,531,350 |
| 2020-05-21 | 2020-05-19 | 81.550 | 18,200 | -3,000 | 0.14% | 1,484,210 |
| 2020-05-20 | 2020-05-18 | 81.300 | 21,200 | +2,100 | 0.16% | 1,723,560 |
| 2020-05-19 | 2020-05-15 | 80.000 | 19,100 | +250 | 0.14% | 1,528,000 |
| 2020-05-18 | 2020-05-14 | 79.150 | 18,850 | -1,300 | 0.14% | 1,491,978 |
| 2020-05-15 | 2020-05-13 | 79.900 | 20,150 | +850 | 0.15% | 1,609,985 |
| 2020-05-14 | 2020-05-12 | 80.200 | 19,300 | +2,000 | 0.15% | 1,547,860 |
| 2020-05-13 | 2020-05-11 | 79.000 | 17,300 | -600 | 0.13% | 1,366,700 |
| 2020-05-12 | 2020-05-08 | 80.050 | 17,900 | +1,200 | 0.14% | 1,432,895 |
| 2020-05-11 | 2020-05-07 | 77.800 | 16,700 | -1,700 | 0.13% | 1,299,260 |
| 2020-05-08 | 2020-05-06 | 77.200 | 18,400 | +450 | 0.14% | 1,420,480 |
| 2020-05-07 | 2020-05-05 | 74.450 | 17,950 | +800 | 0.14% | 1,336,378 |
| 2020-05-06 | 2020-05-04 | 73.900 | 17,150 | +2,400 | 0.13% | 1,267,385 |
| 2020-05-05 | 2020-04-29 | 77.700 | 14,750 | -2,500 | 0.11% | 1,146,075 |
| 2020-05-04 | 2020-04-28 | 77.200 | 17,250 | +150 | 0.13% | 1,331,700 |
| 2020-04-28 | 2020-04-24 | 75.800 | 17,100 | +150 | 0.13% | 1,296,180 |
| 2020-04-27 | 2020-04-23 | 76.900 | 16,950 | +150 | 0.13% | 1,303,455 |
| 2020-04-24 | 2020-04-22 | 74.650 | 16,800 | +1,250 | 0.13% | 1,254,120 |
| 2020-04-23 | 2020-04-21 | 73.950 | 15,550 | -2,800 | 0.12% | 1,149,922 |
| 2020-04-22 | 2020-04-20 | 74.450 | 18,350 | +850 | 0.14% | 1,366,158 |
| 2020-04-21 | 2020-04-17 | 72.000 | 17,500 | +650 | 0.13% | 1,260,000 |
| 2020-04-20 | 2020-04-16 | 73.150 | 16,850 | -50 | 0.12% | 1,232,578 |
| 2020-04-17 | 2020-04-15 | 72.750 | 16,900 | +50 | 0.12% | 1,229,475 |
| 2020-04-16 | 2020-04-14 | 73.100 | 16,850 | -300 | 0.12% | 1,231,735 |
| 2020-04-15 | 2020-04-09 | 72.400 | 17,150 | +500 | 0.13% | 1,241,660 |
| 2020-04-14 | 2020-04-08 | 70.200 | 16,650 | +50 | 0.12% | 1,168,830 |
| 2020-04-09 | 2020-04-07 | 71.600 | 16,600 | +2,800 | 0.12% | 1,188,560 |
| 2020-04-08 | 2020-04-06 | 69.900 | 13,800 | -100 | 0.10% | 964,620 |
| 2020-04-07 | 2020-04-03 | 67.200 | 13,900 | -450 | 0.10% | 934,080 |
| 2020-04-06 | 2020-04-02 | 67.400 | 14,350 | +1,550 | 0.11% | 967,190 |
| 2020-04-03 | 2020-04-01 | 66.200 | 12,800 | +600 | 0.09% | 847,360 |
| 2020-04-02 | 2020-03-31 | 67.650 | 12,200 | +1,000 | 0.09% | 825,330 |
| 2020-04-01 | 2020-03-30 | 65.800 | 11,200 | +100 | 0.08% | 736,960 |
| 2020-03-31 | 2020-03-27 | 68.550 | 11,100 | -2,200 | 0.08% | 760,905 |
| 2020-03-27 | 2020-03-25 | 67.500 | 13,300 | +200 | 0.10% | 897,750 |
| 2020-03-25 | 2020-03-23 | 60.550 | 13,100 | +250 | 0.10% | 793,205 |
| 2020-03-24 | 2020-03-20 | 63.850 | 12,850 | -100 | 0.09% | 820,472 |
| 2020-03-23 | 2020-03-19 | 59.500 | 12,950 | -950 | 0.09% | 770,525 |
| 2020-03-20 | 2020-03-18 | 61.600 | 13,900 | -2,900 | 0.10% | 856,240 |
| 2020-03-18 | 2020-03-16 | 61.300 | 16,800 | +500 | 0.12% | 1,029,840 |
| 2020-03-17 | 2020-03-13 | 66.700 | 16,300 | -250 | 0.12% | 1,087,210 |
| 2020-03-16 | 2020-03-12 | 67.400 | 16,550 | +2,750 | 0.12% | 1,115,470 |
| 2020-03-12 | 2020-03-10 | 72.500 | 13,800 | +350 | 0.10% | 1,000,500 |
| 2020-03-11 | 2020-03-09 | 70.700 | 13,450 | +1,000 | 0.09% | 950,915 |
| 2020-03-10 | 2020-03-06 | 74.250 | 12,450 | -450 | 0.09% | 924,412 |
| 2020-03-09 | 2020-03-05 | 75.050 | 12,900 | +450 | 0.09% | 968,145 |
| 2020-03-06 | 2020-03-04 | 73.600 | 12,450 | +100 | 0.09% | 916,320 |
| 2020-03-05 | 2020-03-03 | 73.800 | 12,350 | -3,350 | 0.08% | 911,430 |
| 2020-03-04 | 2020-03-02 | 71.900 | 15,700 | +350 | 0.11% | 1,128,830 |
| 2020-03-03 | 2020-02-28 | 69.050 | 15,350 | +5,200 | 0.10% | 1,059,918 |
| 2020-03-02 | 2020-02-27 | 72.750 | 10,150 | +1,500 | 0.07% | 738,412 |
| 2020-02-28 | 2020-02-26 | 71.050 | 8,650 | +600 | 0.05% | 614,582 |
| 2020-02-27 | 2020-02-25 | 73.500 | 8,050 | -100 | 0.05% | 591,675 |
| 2020-02-26 | 2020-02-24 | 71.400 | 8,150 | +600 | 0.05% | 581,910 |
| 2020-02-25 | 2020-02-21 | 72.850 | 7,550 | -200 | 0.04% | 550,018 |
| 2020-02-24 | 2020-02-20 | 73.250 | 7,750 | +150 | 0.05% | 567,688 |
| 2020-02-21 | 2020-02-19 | 73.100 | 7,600 | +250 | 0.04% | 555,560 |
| 2020-02-20 | 2020-02-18 | 73.850 | 7,350 | +250 | 0.04% | 542,798 |
| 2020-02-19 | 2020-02-17 | 75.900 | 7,100 | -200 | 0.04% | 538,890 |
| 2020-02-18 | 2020-02-14 | 74.700 | 7,300 | +1,300 | 0.04% | 545,310 |
| 2020-02-17 | 2020-02-13 | 72.000 | 6,000 | -50 | 0.04% | 432,000 |
| 2020-02-14 | 2020-02-12 | 73.500 | 6,050 | +300 | 0.04% | 444,675 |
| 2020-02-12 | 2020-02-10 | 70.600 | 5,750 | -600 | 0.04% | 405,950 |
| 2020-02-10 | 2020-02-06 | 72.400 | 6,350 | -400 | 0.04% | 459,740 |
| 2020-02-07 | 2020-02-05 | 70.800 | 6,750 | +550 | 0.04% | 477,900 |
| 2020-02-06 | 2020-02-04 | 69.500 | 6,200 | -900 | 0.04% | 430,900 |
| 2020-02-05 | 2020-02-03 | 67.300 | 7,100 | -100 | 0.04% | 477,830 |
| 2020-02-03 | 2020-01-30 | 64.250 | 7,200 | +50 | 0.04% | 462,600 |
| 2020-01-31 | 2020-01-29 | 67.050 | 7,150 | +1,150 | 0.04% | 479,408 |
| 2020-01-30 | 2020-01-24 | 70.050 | 6,000 | +700 | 0.04% | 420,300 |
| 2020-01-29 | 2020-01-22 | 71.000 | 5,300 | -50 | 0.03% | 376,300 |
| 2020-01-23 | 2020-01-21 | 70.000 | 5,350 | -50 | 0.03% | 374,500 |
| 2020-01-22 | 2020-01-20 | 71.150 | 5,400 | +800 | 0.03% | 384,210 |
| 2020-01-21 | 2020-01-17 | 69.050 | 4,600 | +150 | 0.03% | 317,630 |
| 2020-01-20 | 2020-01-16 | 67.950 | 4,450 | -50 | 0.03% | 302,378 |
| 2020-01-17 | 2020-01-15 | 67.550 | 4,500 | +500 | 0.03% | 303,975 |
| 2020-01-14 | 2020-01-10 | 66.700 | 4,000 | +750 | 0.02% | 266,800 |
| 2020-01-10 | 2020-01-08 | 64.650 | 3,250 | +400 | 0.02% | 210,113 |
| 2020-01-07 | 2020-01-03 | 66.100 | 2,850 | -400 | 0.02% | 188,385 |
| 2019-12-20 | 2019-12-18 | 64.800 | 3,250 | +400 | 0.02% | 210,600 |
| 2019-12-13 | 2019-12-11 | 66.200 | 2,850 | -50 | 0.02% | 188,670 |
| 2019-12-12 | 2019-12-10 | 64.950 | 2,900 | -1,400 | 0.02% | 188,355 |
| 2019-12-11 | 2019-12-09 | 65.050 | 4,300 | +1,100 | 0.02% | 279,715 |
| 2019-12-10 | 2019-12-06 | 66.000 | 3,200 | +350 | 0.02% | 211,200 |
| 2019-12-04 | 2019-12-02 | 64.200 | 2,850 | -750 | 0.02% | 182,970 |
| 2019-12-03 | 2019-11-29 | 63.950 | 3,600 | +1,100 | 0.02% | 230,220 |
| 2019-11-29 | 2019-11-27 | 66.350 | 2,500 | +700 | 0.02% | 165,875 |
| 2019-11-27 | 2019-11-25 | 65.550 | 1,800 | +200 | 0.01% | 117,990 |
| 2019-11-22 | 2019-11-20 | 68.550 | 1,600 | +300 | 0.01% | 109,680 |
| 2019-11-15 | 2019-11-13 | 66.250 | 1,300 | -50 | 0.01% | 86,125 |
| 2019-11-14 | 2019-11-12 | 65.850 | 1,350 | +200 | 0.01% | 88,897 |
| 2019-11-12 | 2019-11-08 | 67.150 | 1,150 | +500 | 0.01% | 77,222 |
| 2019-11-07 | 2019-11-05 | 66.350 | 650 | +250 | 0.00% | 43,127 |
| 2019-11-06 | 2019-11-04 | 66.650 | 400 | +50 | 0.00% | 26,660 |
| 2019-11-04 | 2019-10-31 | 63.650 | 350 | -100 | 0.00% | 22,278 |
| 2019-11-01 | 2019-10-30 | 62.900 | 450 | +50 | 0.00% | 28,305 |
| 2019-10-30 | 2019-10-28 | 63.600 | 400 | +50 | 0.00% | 25,440 |
| 2019-10-29 | 2019-10-25 | 62.200 | 350 | -350 | 0.00% | 21,770 |
| 2019-10-22 | 2019-10-18 | 62.900 | 700 | +100 | 0.00% | 44,030 |
| 2019-10-21 | 2019-10-17 | 62.000 | 600 | +350 | 0.00% | 37,200 |
| 2019-10-18 | 2019-10-16 | 61.600 | 250 | +150 | 0.00% | 15,400 |
| 2019-10-09 | 2019-10-04 | 58.950 | 100 | +50 | 0.00% | 5,895 |
| 2019-10-08 | 2019-10-03 | 58.900 | 50 | +50 | 0.00% | 2,945 |
| 2019-09-24 | 2019-09-20 | 61.150 | 0 | -300 | ||
| 2019-09-05 | 2019-09-03 | 60.800 | 300 | +300 | 0.00% | 18,240 |
| 2019-07-29 | 2019-07-25 | 57.650 | 0 |
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