History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: ABN AMRO CLEARING HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 77.900 335,912 +0 3.82% 26,167,545
2025-10-13 2025-10-09 80.240 335,912 +0 3.82% 26,953,579
2025-10-10 2025-10-08 82.500 335,912 +300 3.82% 27,712,740
2025-10-09 2025-10-06 82.320 335,612 -4,200 3.81% 27,627,580
2025-10-08 2025-10-03 82.440 339,812 +8,500 3.86% 28,014,101
2025-10-06 2025-10-02 82.900 331,312 -7,100 3.76% 27,465,765
2025-10-03 2025-09-30 81.000 338,412 +19,950 3.85% 27,411,372
2025-10-02 2025-09-29 78.720 318,462 -76,900 3.62% 25,069,329
2025-09-30 2025-09-26 77.880 395,362 +321,950 4.57% 30,790,793
2025-09-29 2025-09-25 79.980 73,412 -8,250 0.85% 5,871,492
2025-09-26 2025-09-24 79.180 81,662 -2,150 0.99% 6,465,997
2025-09-25 2025-09-23 79.100 83,812 +53,850 1.02% 6,629,529
2025-09-24 2025-09-22 80.000 29,962 -27,600 0.36% 2,396,960
2025-09-23 2025-09-19 79.140 57,562 -64,250 0.70% 4,555,457
2025-09-22 2025-09-18 80.340 121,812 -20,550 1.49% 9,786,376
2025-09-19 2025-09-17 80.040 142,362 +21,050 1.74% 11,394,654
2025-09-18 2025-09-16 80.100 121,312 -37,550 1.48% 9,717,091
2025-09-17 2025-09-15 80.000 158,862 -16,450 1.97% 12,708,960
2025-09-16 2025-09-12 79.980 175,312 -16,800 2.18% 14,021,454
2025-09-15 2025-09-11 78.620 192,112 -78,900 2.39% 15,103,845
2025-09-12 2025-09-10 81.160 271,012 -35,150 3.37% 21,995,334
2025-09-11 2025-09-09 81.660 306,162 -12,900 3.80% 25,001,189
2025-09-10 2025-09-08 82.100 319,062 -31,550 3.96% 26,194,990
2025-09-09 2025-09-05 81.480 350,612 +121,150 4.36% 28,567,866
2025-09-08 2025-09-04 78.460 229,462 -63,300 2.87% 18,003,589
2025-09-05 2025-09-03 81.540 292,762 -99,800 3.66% 23,871,813
2025-09-04 2025-09-02 80.600 392,562 +319,050 5.03% 31,640,497
2025-09-03 2025-09-01 81.140 73,512 -21,200 0.94% 5,964,764
2025-09-02 2025-08-29 78.000 94,712 -50,600 1.21% 7,387,536
2025-09-01 2025-08-28 74.800 145,312 +64,500 1.86% 10,869,338
2025-08-29 2025-08-27 75.120 80,812 +45,000 1.06% 6,070,597
2025-08-28 2025-08-26 77.680 35,812 +33,400 0.47% 2,781,876
2025-08-27 2025-08-25 79.160 2,412 -5,800 0.03% 190,934
2025-08-26 2025-08-22 77.720 8,212 -5,150 0.11% 638,237
2025-08-25 2025-08-21 76.280 13,362 -7,550 0.19% 1,019,253
2025-08-22 2025-08-20 74.800 20,912 -32,650 0.29% 1,564,218
2025-08-21 2025-08-19 75.340 53,562 -7,400 0.75% 4,035,361
2025-08-20 2025-08-18 77.380 60,962 -122,650 0.85% 4,717,240
2025-08-19 2025-08-15 75.880 183,612 -48,450 2.57% 13,932,479
2025-08-18 2025-08-14 75.160 232,062 -11,900 3.18% 17,441,780
2025-08-15 2025-08-13 74.620 243,962 -9,300 3.34% 18,204,444
2025-08-14 2025-08-12 71.900 253,262 +20,250 3.47% 18,209,538
2025-08-13 2025-08-11 72.540 233,012 +1,950 3.19% 16,902,690
2025-08-12 2025-08-08 71.880 231,062 +3,350 3.17% 16,608,737
2025-08-11 2025-08-07 73.000 227,712 +59,850 3.12% 16,622,976
2025-08-08 2025-08-06 75.300 167,862 +17,700 2.30% 12,640,009
2025-08-07 2025-08-05 75.300 150,162 -8,750 2.06% 11,307,199
2025-08-06 2025-08-04 73.020 158,912 +3,200 2.18% 11,603,754
2025-08-05 2025-08-01 72.900 155,712 +26,050 2.13% 11,351,405
2025-08-04 2025-07-31 74.600 129,662 +19,950 1.78% 9,672,785
2025-08-01 2025-07-30 75.640 109,712 -3,250 1.50% 8,298,616
2025-07-31 2025-07-29 76.980 112,962 -16,750 1.55% 8,695,815
2025-07-30 2025-07-28 74.300 129,712 -21,200 1.78% 9,637,602
2025-07-29 2025-07-25 71.580 150,912 -50 2.07% 10,802,281
2025-07-28 2025-07-24 71.540 150,962 +6,500 2.07% 10,799,821
2025-07-25 2025-07-23 70.180 144,462 +58,950 1.98% 10,138,343
2025-07-24 2025-07-22 70.420 85,512 +60,600 1.18% 6,021,755
2025-07-23 2025-07-21 69.980 24,912 -29,750 0.34% 1,743,342
2025-07-22 2025-07-18 70.880 54,662 +3,250 0.76% 3,874,443
2025-07-21 2025-07-17 70.300 51,412 -32,050 0.72% 3,614,264
2025-07-18 2025-07-16 67.580 83,462 -53,300 1.18% 5,640,362
2025-07-17 2025-07-15 67.100 136,762 +550 1.94% 9,176,730
2025-07-16 2025-07-14 66.260 136,212 +87,150 1.93% 9,025,407
2025-07-15 2025-07-11 65.200 49,062 -6,950 0.70% 3,198,842
2025-07-14 2025-07-10 64.200 56,012 +2,450 0.81% 3,595,970
2025-07-11 2025-07-09 64.460 53,562 +42,700 0.77% 3,452,607
2025-07-10 2025-07-08 63.400 10,862 +4,200 0.16% 688,651
2025-07-09 2025-07-07 63.380 6,662 -57,118 0.10% 422,238
2025-07-08 2025-07-04 64.500 63,780 -300 0.92% 4,113,810
2025-07-07 2025-07-03 63.740 64,080 +3,450 0.93% 4,084,459
2025-07-04 2025-07-02 61.880 60,630 -23,900 0.88% 3,751,784
2025-07-03 2025-06-30 61.160 84,530 -68,600 1.23% 5,169,855
2025-07-02 2025-06-27 60.900 153,130 -15,450 2.22% 9,325,617
2025-06-30 2025-06-26 60.760 168,580 +128,880 2.44% 10,242,921
2025-06-27 2025-06-25 62.440 39,700 -1,400 0.58% 2,478,868
2025-06-26 2025-06-24 62.140 41,100 -16,000 0.60% 2,553,954
2025-06-25 2025-06-23 60.560 57,100 +6,750 0.83% 3,457,976
2025-06-24 2025-06-20 59.620 50,350 -5,750 0.73% 3,001,867
2025-06-23 2025-06-19 59.340 56,100 +4,200 0.81% 3,328,974
2025-06-20 2025-06-18 60.700 51,900 +1,100 0.75% 3,150,330
2025-06-19 2025-06-17 61.220 50,800 -11,400 0.74% 3,109,976
2025-06-18 2025-06-16 64.400 62,200 -15,250 0.90% 4,005,680
2025-06-17 2025-06-13 63.660 77,450 +3,600 1.12% 4,930,467
2025-06-16 2025-06-12 64.680 73,850 -550 1.07% 4,776,618
2025-06-13 2025-06-11 62.760 74,400 -21,300 1.08% 4,669,344
2025-06-12 2025-06-10 62.580 95,700 +9,100 1.39% 5,988,906
2025-06-11 2025-06-09 61.560 86,600 -5,300 1.26% 5,331,096
2025-06-10 2025-06-06 59.280 91,900 -650 1.33% 5,447,832
2025-06-09 2025-06-05 59.200 92,550 +26,000 1.34% 5,478,960
2025-06-06 2025-06-04 59.860 66,550 -26,900 0.96% 3,983,683
2025-06-05 2025-06-03 57.980 93,450 +5,650 1.35% 5,418,231
2025-06-04 2025-06-02 56.460 87,800 -350 1.27% 4,957,188
2025-06-03 2025-05-30 57.400 88,150 +4,200 1.27% 5,059,810
2025-06-02 2025-05-29 57.820 83,950 -5,250 1.21% 4,853,989
2025-05-30 2025-05-28 55.800 89,200 +4,100 1.28% 4,977,360
2025-05-29 2025-05-27 55.860 85,100 +150 1.22% 4,753,686
2025-05-28 2025-05-26 54.820 84,950 +3,950 1.22% 4,656,959
2025-05-27 2025-05-23 56.000 81,000 -14,150 1.17% 4,536,000
2025-05-26 2025-05-22 54.940 95,150 +3,350 1.37% 5,227,541
2025-05-23 2025-05-21 55.320 91,800 -6,600 1.32% 5,078,376
2025-05-22 2025-05-20 54.460 98,400 -8,300 1.42% 5,358,864
2025-05-21 2025-05-19 53.880 106,700 -100 1.54% 5,748,996
2025-05-20 2025-05-16 53.360 106,800 -1,000 1.54% 5,698,848
2025-05-16 2025-05-14 52.920 107,800 +5,450 1.53% 5,704,776
2025-05-15 2025-05-13 52.540 102,350 +3,450 1.45% 5,377,469
2025-05-14 2025-05-12 52.160 98,900 -4,200 1.40% 5,158,624
2025-05-13 2025-05-09 52.680 103,100 -1,250 1.46% 5,431,308
2025-05-12 2025-05-08 52.280 104,350 +54,000 1.71% 5,455,418
2025-05-09 2025-05-07 51.980 50,350 +6,050 0.83% 2,617,193
2025-05-08 2025-05-06 53.460 44,300 -400 0.63% 2,368,278
2025-05-07 2025-05-02 53.980 44,700 +1,400 0.63% 2,412,906
2025-05-06 2025-04-30 52.760 43,300 +2,200 0.61% 2,284,508
2025-05-02 2025-04-29 52.760 41,100 -5,950 0.58% 2,168,436
2025-04-30 2025-04-28 52.480 47,050 -550 0.67% 2,469,184
2025-04-29 2025-04-25 53.020 47,600 +6,250 0.68% 2,523,752
2025-04-28 2025-04-24 53.220 41,350 +2,750 0.59% 2,200,647
2025-04-25 2025-04-23 52.720 38,600 -4,300 0.55% 2,034,992
2025-04-24 2025-04-22 52.000 42,900 +9,900 0.61% 2,230,800
2025-04-23 2025-04-17 49.620 33,000 +6,150 0.47% 1,637,460
2025-04-22 2025-04-16 49.460 26,850 -39,450 0.38% 1,328,001
2025-04-17 2025-04-15 50.540 66,300 +1,800 0.94% 3,350,802
2025-04-16 2025-04-14 50.840 64,500 +2,750 0.91% 3,279,180
2025-04-15 2025-04-11 49.640 61,750 -1,400 0.87% 3,065,270
2025-04-14 2025-04-10 48.380 63,150 -2,000 0.89% 3,055,197
2025-04-11 2025-04-09 47.420 65,150 +41,550 0.92% 3,089,413
2025-04-10 2025-04-08 47.000 23,600 +10,950 0.32% 1,109,200
2025-04-09 2025-04-07 45.880 12,650 -400 0.17% 580,382
2025-04-08 2025-04-03 54.360 13,050 +6,200 0.18% 709,398
2025-04-07 2025-04-02 55.600 6,850 -77,550 0.09% 380,860
2025-04-03 2025-04-01 55.040 84,400 +12,650 1.14% 4,645,376
2025-04-02 2025-03-31 53.540 71,750 +6,450 0.97% 3,841,495
2025-04-01 2025-03-28 54.260 65,300 +14,150 0.88% 3,543,178
2025-03-31 2025-03-27 53.280 51,150 -7,350 0.69% 2,725,272
2025-03-28 2025-03-26 51.060 58,500 +10,750 0.79% 2,987,010
2025-03-27 2025-03-25 50.980 47,750 -16,250 0.65% 2,434,295
2025-03-26 2025-03-24 52.000 64,000 +17,320 0.86% 3,328,000
2025-03-25 2025-03-21 52.000 46,680 +28,650 0.66% 2,427,360
2025-03-24 2025-03-20 54.080 18,030 -19,800 0.26% 975,062
2025-03-21 2025-03-19 53.800 37,830 -28,950 0.54% 2,035,254
2025-03-20 2025-03-18 53.180 66,780 +17,750 0.96% 3,551,360
2025-03-19 2025-03-17 52.400 49,030 +48,300 0.70% 2,569,172
2025-03-18 2025-03-14 52.760 730 -3,250 0.01% 38,515
2025-03-17 2025-03-13 51.160 3,980 -19,900 0.06% 203,617
2025-03-14 2025-03-12 51.080 23,880 +8,800 0.34% 1,219,790
2025-03-13 2025-03-11 51.360 15,080 +500 0.22% 774,509
2025-03-12 2025-03-10 50.960 14,580 -550 0.21% 742,997
2025-03-11 2025-03-07 51.740 15,130 +1,450 0.22% 782,826
2025-03-10 2025-03-06 52.000 13,680 +2,400 0.20% 711,360
2025-03-07 2025-03-05 51.060 11,280 +2,200 0.16% 575,957
2025-03-06 2025-03-04 50.680 9,080 +3,550 0.13% 460,174
2025-03-05 2025-03-03 50.120 5,530 -500 0.08% 277,164
2025-03-04 2025-02-28 50.580 6,030 -13,600 0.09% 304,997
2025-03-03 2025-02-27 52.340 19,630 +19,630 0.28% 1,027,434
2025-02-28 2025-02-26 52.220 0 -3,130
2025-02-27 2025-02-25 50.900 3,130 +3,130 0.05% 159,317
2025-02-26 2025-02-24 51.160 0 -80
2025-02-25 2025-02-21 52.240 80 -34,220 0.00% 4,179
2025-02-24 2025-02-20 49.920 34,300 -28,800 0.50% 1,712,256
2025-02-21 2025-02-19 49.280 63,100 -16,000 0.91% 3,109,568
2025-02-20 2025-02-18 48.520 79,100 -2,250 1.15% 3,837,932
2025-02-19 2025-02-17 48.580 81,350 -5,050 1.18% 3,951,983
2025-02-18 2025-02-14 48.400 86,400 +17,650 1.25% 4,181,760
2025-02-17 2025-02-13 46.120 68,750 -5,250 1.00% 3,170,750
2025-02-14 2025-02-12 46.700 74,000 -349,550 1.07% 3,455,800
2025-02-13 2025-02-11 46.500 423,550 -86,177 6.14% 19,695,075
2025-02-12 2025-02-10 47.360 509,727 +22,750 6.94% 24,140,671
2025-02-11 2025-02-07 46.760 486,977 +11,200 6.63% 22,771,045
2025-02-10 2025-02-06 46.340 475,777 +22,850 6.47% 22,047,506
2025-02-07 2025-02-05 44.880 452,927 +1,700 6.16% 20,327,364
2025-02-06 2025-02-04 45.200 451,227 +12,300 6.14% 20,395,460
2025-02-05 2025-02-03 43.880 438,927 +1,750 5.97% 19,260,117
2025-02-04 2025-01-28 44.320 437,177 +4,050 5.95% 19,375,685
2025-02-03 2025-01-24 44.500 433,127 +400,150 5.89% 19,274,152
2025-01-27 2025-01-23 43.880 32,977 -50 0.47% 1,447,031
2025-01-24 2025-01-22 43.880 33,027 +6,700 0.48% 1,449,225
2025-01-23 2025-01-21 44.000 26,327 +3,200 0.38% 1,158,388
2025-01-22 2025-01-20 44.140 23,127 -6,500 0.33% 1,020,826
2025-01-21 2025-01-17 42.940 29,627 +1,300 0.43% 1,272,183
2025-01-20 2025-01-16 42.500 28,327 -800 0.41% 1,203,898
2025-01-17 2025-01-15 42.680 29,127 +1,600 0.41% 1,243,140
2025-01-16 2025-01-14 43.580 27,527 +14,800 0.39% 1,199,627
2025-01-15 2025-01-13 42.340 12,727 -13,800 0.18% 538,861
2025-01-14 2025-01-10 42.220 26,527 +23,300 0.38% 1,119,970
2025-01-13 2025-01-09 42.700 3,227 -650 0.05% 137,793
2025-01-10 2025-01-08 42.520 3,877 -107,223 0.05% 164,850
2025-01-09 2025-01-07 42.880 111,100 +10,600 1.51% 4,763,968
2025-01-08 2025-01-06 43.780 100,500 +6,000 1.34% 4,399,890
2025-01-07 2025-01-03 43.700 94,500 +6,650 1.26% 4,129,650
2025-01-06 2025-01-02 43.980 87,850 -3,750 1.17% 3,863,643
2025-01-03 2024-12-31 45.280 91,600 -10,600 1.22% 4,147,648
2025-01-02 2024-12-27 45.420 102,200 -6,850 1.36% 4,641,924
2024-12-30 2024-12-24 46.040 109,050 +23,200 1.44% 5,020,662
2024-12-27 2024-12-20 45.860 85,850 -2,300 1.14% 3,937,081
2024-12-23 2024-12-19 46.060 88,150 +11,900 1.17% 4,060,189
2024-12-20 2024-12-18 46.560 76,250 +2,950 1.01% 3,550,200
2024-12-19 2024-12-17 46.100 73,300 +2,550 0.97% 3,379,130
2024-12-18 2024-12-16 46.580 70,750 +7,500 0.94% 3,295,535
2024-12-17 2024-12-13 47.320 63,250 +1,800 0.84% 2,992,990
2024-12-16 2024-12-12 48.480 61,450 +750 0.81% 2,979,096
2024-12-13 2024-12-11 48.560 60,700 +30,050 0.80% 2,947,592
2024-12-12 2024-12-10 48.820 30,650 -11,200 0.41% 1,496,333
2024-12-11 2024-12-09 50.680 41,850 -19,300 0.55% 2,120,958
2024-12-10 2024-12-06 47.940 61,150 +6,450 0.81% 2,931,531
2024-12-09 2024-12-05 46.740 54,700 +2,000 0.72% 2,556,678
2024-12-06 2024-12-04 47.000 52,700 +1,950 0.70% 2,476,900
2024-12-05 2024-12-03 47.620 50,750 -139,700 0.67% 2,416,715
2024-12-04 2024-12-02 47.300 190,450 +1,800 2.52% 9,008,285
2024-12-03 2024-11-29 47.180 188,650 -33,500 2.45% 8,900,507
2024-12-02 2024-11-28 46.660 222,150 -2,100 2.89% 10,365,519
2024-11-29 2024-11-27 47.300 224,250 +6,000 2.89% 10,607,025
2024-11-28 2024-11-26 46.120 218,250 +200 2.82% 10,065,690
2024-11-27 2024-11-25 46.000 218,050 +20,100 2.81% 10,030,300
2024-11-26 2024-11-22 46.000 197,950 +197,950 2.55% 9,105,700
2024-11-25 2024-11-21 48.080 0 -23
2024-11-22 2024-11-20 47.840 23 -53,750 0.00% 1,100
2024-11-21 2024-11-19 46.080 53,773 +300 0.72% 2,477,860
2024-11-20 2024-11-18 45.720 53,473 +200 0.73% 2,444,786
2024-11-19 2024-11-15 46.720 53,273 -15,550 0.73% 2,488,915
2024-11-18 2024-11-14 47.300 68,823 -109,200 0.94% 3,255,328
2024-11-15 2024-11-13 48.300 178,023 +50,700 2.41% 8,598,511
2024-11-14 2024-11-12 49.100 127,323 +20,050 1.70% 6,251,559
2024-11-13 2024-11-11 49.220 107,273 +18,600 1.43% 5,279,977
2024-11-12 2024-11-08 48.820 88,673 +1,400 1.18% 4,329,016
2024-11-11 2024-11-07 49.500 87,273 +22,750 1.16% 4,320,014
2024-11-08 2024-11-06 47.860 64,523 +32,100 0.86% 3,088,071
2024-11-07 2024-11-05 49.460 32,423 +1,600 0.43% 1,603,642
2024-11-06 2024-11-04 48.400 30,823 +1,650 0.41% 1,491,833
2024-11-05 2024-11-01 47.240 29,173 -1,700 0.39% 1,378,133
2024-11-04 2024-10-31 47.060 30,873 +4,200 0.41% 1,452,883
2024-11-01 2024-10-30 47.340 26,673 -23,150 0.36% 1,262,700
2024-10-31 2024-10-29 48.480 49,823 -800 0.66% 2,415,419
2024-10-30 2024-10-28 49.760 50,623 -650 0.67% 2,519,000
2024-10-29 2024-10-25 50.060 51,273 +7,700 0.68% 2,566,726
2024-10-28 2024-10-24 49.360 43,573 +12,100 0.58% 2,150,763
2024-10-25 2024-10-23 50.080 31,473 +3,100 0.42% 1,576,168
2024-10-24 2024-10-22 49.760 28,373 +2,400 0.38% 1,411,840
2024-10-23 2024-10-21 49.400 25,973 -3,350 0.35% 1,283,066
2024-10-22 2024-10-18 50.040 29,323 +3,750 0.39% 1,467,323
2024-10-21 2024-10-17 47.580 25,573 +3,750 0.34% 1,216,763
2024-10-18 2024-10-16 48.000 21,823 +750 0.29% 1,047,504
2024-10-17 2024-10-15 48.680 21,073 +4,300 0.28% 1,025,834
2024-10-16 2024-10-14 49.940 16,773 -3,700 0.22% 837,644
2024-10-15 2024-10-10 52.260 20,473 -750 0.27% 1,069,919
2024-10-14 2024-10-09 51.800 21,223 +2,300 0.28% 1,099,351
2024-10-10 2024-10-08 54.520 18,923 +17,600 0.25% 1,031,682
2024-10-09 2024-10-07 60.000 1,323 -18,707 0.02% 79,380
2024-10-08 2024-10-04 58.800 20,030 -40,150 0.27% 1,177,764
2024-10-07 2024-10-03 55.260 60,180 +7,300 0.80% 3,325,547
2024-10-04 2024-10-02 55.440 52,880 +30,500 0.71% 2,931,667
2024-10-03 2024-09-30 52.780 22,380 -25,000 0.30% 1,181,216
2024-10-02 2024-09-27 48.980 47,380 +37,200 0.63% 2,320,672
2024-09-30 2024-09-26 46.260 10,180 +5,350 0.14% 470,927
2024-09-27 2024-09-25 43.860 4,830 +1,150 0.06% 211,844
2024-09-26 2024-09-24 43.360 3,680 -11,677 0.05% 159,565
2024-09-25 2024-09-23 42.140 15,357 -1,500 0.20% 647,144
2024-09-24 2024-09-20 42.780 16,857 +1,100 0.22% 721,142
2024-09-23 2024-09-19 42.440 15,757 +850 0.20% 668,727
2024-09-20 2024-09-17 42.780 14,907 -150 0.19% 637,721
2024-09-19 2024-09-16 42.580 15,057 -2,050 0.20% 641,127
2024-09-17 2024-09-13 42.000 17,107 +1,550 0.22% 718,494
2024-09-16 2024-09-12 41.780 15,557 +1,500 0.20% 649,971
2024-09-13 2024-09-11 41.960 14,057 +2,450 0.18% 589,832
2024-09-12 2024-09-10 41.120 11,607 +2,450 0.15% 477,280
2024-09-11 2024-09-09 41.560 9,157 +350 0.12% 380,565
2024-09-09 2024-09-04 41.800 8,807 +250 0.11% 368,133
2024-09-05 2024-09-03 41.740 8,557 +6,150 0.11% 357,169
2024-09-04 2024-09-02 41.700 2,407 +2,300 0.03% 100,372
2024-09-03 2024-08-30 42.740 107 -1,500 0.00% 4,573
2024-09-02 2024-08-29 42.500 1,607 +200 0.02% 68,298
2024-08-30 2024-08-28 41.840 1,407 +400 0.02% 58,869
2024-08-29 2024-08-27 41.980 1,007 -28,850 0.01% 42,274
2024-08-28 2024-08-26 41.700 29,857 -7,350 0.39% 1,245,037
2024-08-27 2024-08-23 41.580 37,207 -1,500 0.48% 1,547,067
2024-08-26 2024-08-22 42.100 38,707 +3,450 0.50% 1,629,565
2024-08-23 2024-08-21 42.300 35,257 +2,500 0.45% 1,491,371
2024-08-22 2024-08-20 42.540 32,757 +4,350 0.42% 1,393,483
2024-08-21 2024-08-19 43.000 28,407 -10,750 0.37% 1,221,501
2024-08-20 2024-08-16 43.160 39,157 +4,100 0.51% 1,690,016
2024-08-19 2024-08-15 42.960 35,057 +100 0.44% 1,506,049
2024-08-16 2024-08-14 42.400 34,957 +3,950 0.44% 1,482,177
2024-08-15 2024-08-13 43.040 31,007 -950 0.39% 1,334,541
2024-08-14 2024-08-12 43.440 31,957 -29,300 0.40% 1,388,212
2024-08-13 2024-08-09 42.860 61,257 +1,500 0.78% 2,625,475
2024-08-12 2024-08-08 43.160 59,757 +200 0.76% 2,579,112
2024-08-09 2024-08-07 43.100 59,557 -200 0.75% 2,566,907
2024-08-08 2024-08-06 43.620 59,757 +900 0.76% 2,606,600
2024-08-07 2024-08-05 42.600 58,857 +9,300 0.75% 2,507,308
2024-08-06 2024-08-02 42.600 49,557 +3,800 0.63% 2,111,128
2024-08-05 2024-08-01 42.460 45,757 +200 0.58% 1,942,842
2024-08-02 2024-07-31 42.840 45,557 +2,900 0.57% 1,951,662
2024-08-01 2024-07-30 40.740 42,657 -31,400 0.54% 1,737,846
2024-07-31 2024-07-29 41.000 74,057 -17,750 0.93% 3,036,337
2024-07-30 2024-07-26 41.240 91,807 +5,500 1.15% 3,786,121
2024-07-29 2024-07-25 41.260 86,307 +2,850 1.09% 3,561,027
2024-07-26 2024-07-24 41.500 83,457 +3,600 1.05% 3,463,466
2024-07-25 2024-07-23 42.140 79,857 +3,800 1.00% 3,365,174
2024-07-24 2024-07-22 43.660 76,057 +3,850 0.96% 3,320,649
2024-07-23 2024-07-19 42.700 72,207 +2,750 0.91% 3,083,239
2024-07-22 2024-07-18 43.460 69,457 +6,700 0.87% 3,018,601
2024-07-19 2024-07-17 43.260 62,757 +10,050 0.79% 2,714,868
2024-07-18 2024-07-16 42.240 52,707 -21,150 0.66% 2,226,344
2024-07-17 2024-07-15 42.160 73,857 +10,550 0.93% 3,113,811
2024-07-16 2024-07-12 42.560 63,307 +2,750 0.79% 2,694,346
2024-07-15 2024-07-11 41.800 60,557 +33,850 0.76% 2,531,283
2024-07-12 2024-07-10 40.580 26,707 +5,200 0.33% 1,083,770
2024-07-11 2024-07-09 40.660 21,507 -800 0.27% 874,475
2024-07-10 2024-07-08 40.620 22,307 -3,050 0.28% 906,110
2024-07-09 2024-07-05 42.000 25,357 -1,700 0.32% 1,064,994
2024-07-08 2024-07-04 40.540 27,057 -1,450 0.34% 1,096,891
2024-07-05 2024-07-03 41.320 28,507 -6,500 0.36% 1,177,909
2024-07-04 2024-07-02 41.300 35,007 +15,750 0.44% 1,445,789
2024-07-03 2024-06-28 41.680 19,257 +1,900 0.24% 802,632
2024-07-02 2024-06-27 42.140 17,357 +3,200 0.22% 731,424
2024-06-28 2024-06-26 43.040 14,157 +1,200 0.18% 609,317
2024-06-27 2024-06-25 42.140 12,957 +8,950 0.16% 546,008
2024-06-26 2024-06-24 42.240 4,007 -18,900 0.05% 169,256
2024-06-25 2024-06-21 42.400 22,907 -400 0.28% 971,257
2024-06-24 2024-06-20 42.700 23,307 -1,750 0.29% 995,209
2024-06-21 2024-06-19 43.500 25,057 +3,450 0.31% 1,089,980
2024-06-20 2024-06-18 43.620 21,607 -7,250 0.27% 942,497
2024-06-19 2024-06-17 44.280 28,857 +6,350 0.35% 1,277,788
2024-06-18 2024-06-14 44.280 22,507 +2,650 0.28% 996,610
2024-06-17 2024-06-13 44.640 19,857 -20,350 0.24% 886,416
2024-06-14 2024-06-12 44.600 40,207 +13,450 0.49% 1,793,232
2024-06-13 2024-06-11 44.080 26,757 +1,100 0.32% 1,179,449
2024-06-12 2024-06-07 44.080 25,657 -1,850 0.31% 1,130,961
2024-06-11 2024-06-06 44.320 27,507 +700 0.33% 1,219,110
2024-06-07 2024-06-05 45.040 26,807 -300 0.32% 1,207,387
2024-06-06 2024-06-04 44.900 27,107 -2,950 0.33% 1,217,104
2024-06-05 2024-06-03 43.600 30,057 +850 0.36% 1,310,485
2024-06-04 2024-05-31 44.060 29,207 +3,700 0.35% 1,286,860
2024-06-03 2024-05-30 43.760 25,507 -22,950 0.31% 1,116,186
2024-05-31 2024-05-29 43.840 48,457 +2,409 0.59% 2,124,355
2024-05-30 2024-05-28 44.200 46,048 -850 0.56% 2,035,322
2024-05-29 2024-05-27 44.260 46,898 +2,500 0.57% 2,075,705
2024-05-28 2024-05-24 44.180 44,398 -4,200 0.54% 1,961,504
2024-05-27 2024-05-23 45.340 48,598 -1,600 0.59% 2,203,433
2024-05-24 2024-05-22 46.040 50,198 -150 0.61% 2,311,116
2024-05-23 2024-05-21 46.360 50,348 +650 0.61% 2,334,133
2024-05-22 2024-05-20 47.300 49,698 +30,050 0.60% 2,350,715
2024-05-21 2024-05-17 47.760 19,648 -66,384 0.24% 938,388
2024-05-20 2024-05-16 47.880 86,032 -150 1.04% 4,119,212
2024-05-17 2024-05-14 48.640 86,182 -1,450 1.01% 4,191,892
2024-05-16 2024-05-13 48.260 87,632 +5,200 1.02% 4,229,120
2024-05-14 2024-05-10 48.900 82,432 -2,600 0.96% 4,030,925
2024-05-13 2024-05-09 48.920 85,032 +2,350 0.99% 4,159,765
2024-05-10 2024-05-08 47.840 82,682 -15,800 0.97% 3,955,507
2024-05-09 2024-05-07 48.180 98,482 +5,600 1.15% 4,744,863
2024-05-08 2024-05-06 48.240 92,882 -5,350 1.07% 4,480,628
2024-05-07 2024-05-03 47.900 98,232 +5,800 1.14% 4,705,313
2024-05-06 2024-05-02 47.960 92,432 -13,950 1.07% 4,433,039
2024-05-03 2024-04-30 46.520 106,382 +10,234 1.23% 4,948,891
2024-05-02 2024-04-29 46.800 96,148 -6,850 1.11% 4,499,726
2024-04-30 2024-04-26 45.880 102,998 -300 1.19% 4,725,548
2024-04-29 2024-04-25 45.100 103,298 +750 1.19% 4,658,740
2024-04-26 2024-04-24 44.860 102,548 -4,700 1.19% 4,600,303
2024-04-25 2024-04-23 44.440 107,248 +250 1.24% 4,766,101
2024-04-24 2024-04-22 43.320 106,998 +550 1.24% 4,635,153
2024-04-23 2024-04-19 42.500 106,448 +700 1.23% 4,524,040
2024-04-22 2024-04-18 43.220 105,748 +950 1.22% 4,570,429
2024-04-19 2024-04-17 43.860 104,798 +2,200 1.21% 4,596,440
2024-04-18 2024-04-16 43.340 102,598 -500 1.19% 4,446,597
2024-04-17 2024-04-15 44.420 103,098 +3,350 1.19% 4,579,613
2024-04-16 2024-04-12 44.900 99,748 +2,300 1.15% 4,478,685
2024-04-15 2024-04-11 44.960 97,448 +3,700 1.13% 4,381,262
2024-04-12 2024-04-10 45.460 93,748 -600 1.08% 4,261,784
2024-04-11 2024-04-09 45.800 94,348 +7,150 1.09% 4,321,138
2024-04-10 2024-04-08 44.940 87,198 +1,950 1.01% 3,918,678
2024-04-09 2024-04-05 45.000 85,248 +3,100 0.99% 3,836,160
2024-04-08 2024-04-03 45.260 82,148 +8,650 0.95% 3,718,018
2024-04-05 2024-04-02 45.720 73,498 +550 0.85% 3,360,329
2024-04-03 2024-03-28 45.600 72,948 -2,250 0.84% 3,326,429
2024-04-02 2024-03-27 45.800 75,198 +12,550 0.87% 3,444,068
2024-03-28 2024-03-26 46.240 62,648 -800 0.72% 2,896,844
2024-03-27 2024-03-25 46.480 63,448 -6,150 0.73% 2,949,063
2024-03-26 2024-03-22 46.140 69,598 -13,250 0.80% 3,211,252
2024-03-25 2024-03-21 47.740 82,848 +6,400 0.96% 3,955,164
2024-03-22 2024-03-20 47.880 76,448 +850 0.88% 3,660,330
2024-03-21 2024-03-19 48.020 75,598 +2,400 0.87% 3,630,216
2024-03-20 2024-03-18 49.300 73,198 +8,050 0.85% 3,608,661
2024-03-19 2024-03-15 49.240 65,148 +5,000 0.75% 3,207,888
2024-03-18 2024-03-14 49.480 60,148 -2,300 0.70% 2,976,123
2024-03-15 2024-03-13 50.120 62,448 -7,500 0.72% 3,129,894
2024-03-14 2024-03-12 49.560 69,948 +7,000 0.81% 3,466,623
2024-03-13 2024-03-11 48.100 62,948 +4,050 0.72% 3,027,799
2024-03-12 2024-03-08 46.820 58,898 +6,200 0.68% 2,757,604
2024-03-11 2024-03-07 46.180 52,698 -1,250 0.61% 2,433,594
2024-03-08 2024-03-06 48.540 53,948 +12,350 0.62% 2,618,636
2024-03-07 2024-03-05 48.480 41,598 +19,450 0.48% 2,016,671
2024-03-06 2024-03-04 49.780 22,148 +2,650 0.25% 1,102,527
2024-03-05 2024-03-01 48.380 19,498 -3,500 0.22% 943,313
2024-03-04 2024-02-29 48.520 22,998 -600 0.26% 1,115,863
2024-03-01 2024-02-28 47.740 23,598 -231,400 0.27% 1,126,569
2024-02-29 2024-02-27 48.600 254,998 +1,750 2.93% 12,392,903
2024-02-28 2024-02-26 47.700 253,248 +1,200 2.78% 12,079,930
2024-02-26 2024-02-22 47.600 252,048 +3,700 2.77% 11,997,485
2024-02-23 2024-02-21 47.200 248,348 +8,400 2.73% 11,722,026
2024-02-22 2024-02-20 46.680 239,948 +3,400 2.64% 11,200,773
2024-02-21 2024-02-19 46.160 236,548 +4,650 2.60% 10,919,056
2024-02-20 2024-02-16 47.420 231,898 +950 2.55% 10,996,603
2024-02-16 2024-02-14 45.760 230,948 -900 2.54% 10,568,180
2024-02-15 2024-02-09 45.680 231,848 +35,050 2.55% 10,590,817
2024-02-14 2024-02-07 46.220 196,798 -243,900 2.16% 9,096,004
2024-02-08 2024-02-06 45.000 440,698 +61,750 4.84% 19,831,410
2024-02-07 2024-02-05 41.280 378,948 +36,450 4.05% 15,642,973
2024-02-06 2024-02-02 41.700 342,498 +190,246 3.59% 14,282,167
2024-02-05 2024-02-01 43.840 152,252 -50 1.59% 6,674,728
2024-02-02 2024-01-31 43.300 152,302 +12,650 1.59% 6,594,677
2024-02-01 2024-01-30 44.760 139,652 +43,800 1.46% 6,250,824
2024-01-31 2024-01-29 46.040 95,852 +4,850 1.00% 4,413,026
2024-01-30 2024-01-26 47.480 91,002 +6,800 0.95% 4,320,775
2024-01-29 2024-01-25 50.140 84,202 +10,850 0.88% 4,221,888
2024-01-26 2024-01-24 49.620 73,352 +7,200 0.77% 3,639,726
2024-01-25 2024-01-23 48.960 66,152 +10,850 0.69% 3,238,802
2024-01-24 2024-01-22 48.160 55,302 +20,920 0.58% 2,663,344
2024-01-23 2024-01-19 50.020 34,382 +3,550 0.36% 1,719,788
2024-01-22 2024-01-18 51.000 30,832 +5,900 0.32% 1,572,432
2024-01-19 2024-01-17 50.500 24,932 -20,610 0.26% 1,259,066
2024-01-18 2024-01-16 52.820 45,542 -4,850 0.47% 2,405,528
2024-01-17 2024-01-15 53.000 50,392 +5,950 0.52% 2,670,776
2024-01-16 2024-01-12 52.820 44,442 +14,550 0.46% 2,347,426
2024-01-15 2024-01-11 53.860 29,892 -94,900 0.31% 1,609,983
2024-01-12 2024-01-10 53.180 124,792 -2,350 1.30% 6,636,439
2024-01-11 2024-01-09 52.800 127,142 -1,150 1.32% 6,713,098
2024-01-10 2024-01-08 52.280 128,292 +3,800 1.34% 6,707,106
2024-01-09 2024-01-05 53.420 124,492 -1,900 1.30% 6,650,363
2024-01-08 2024-01-04 54.800 126,392 -450 1.32% 6,926,282
2024-01-05 2024-01-03 55.280 126,842 -16,750 1.32% 7,011,826
2024-01-04 2024-01-02 55.540 143,592 +2,000 1.50% 7,975,100
2024-01-03 2023-12-29 56.660 141,592 +5,100 1.47% 8,022,603
2024-01-02 2023-12-28 55.820 136,492 -1,400 2.61% 7,618,983
2023-12-29 2023-12-27 54.800 137,892 -650 2.63% 7,556,482
2023-12-28 2023-12-22 53.880 138,542 -24,950 1.44% 7,464,643
2023-12-27 2023-12-21 54.860 163,492 +21,650 1.69% 8,969,171
2023-12-22 2023-12-20 55.200 141,842 +6,600 1.47% 7,829,678
2023-12-21 2023-12-19 55.520 135,242 +6,150 1.40% 7,508,636
2023-12-20 2023-12-18 56.060 129,092 +5,700 1.34% 7,236,898
2023-12-19 2023-12-15 56.840 123,392 +11,700 1.28% 7,013,601
2023-12-18 2023-12-14 57.400 111,692 +3,100 1.16% 6,411,121
2023-12-15 2023-12-13 56.400 108,592 +6,100 1.13% 6,124,589
2023-12-14 2023-12-12 56.640 102,492 +11,800 1.06% 5,805,147
2023-12-13 2023-12-11 56.760 90,692 +8,500 0.94% 5,147,678
2023-12-12 2023-12-08 56.980 82,192 +20,600 0.85% 4,683,300
2023-12-11 2023-12-07 57.200 61,592 +5,300 0.64% 3,523,062
2023-12-08 2023-12-06 57.800 56,292 +200 0.58% 3,253,678
2023-12-07 2023-12-05 57.820 56,092 +15,200 0.58% 3,243,239
2023-12-06 2023-12-04 59.000 40,892 -5,650 0.42% 2,412,628
2023-12-05 2023-12-01 61.440 46,542 +2,100 0.48% 2,859,540
2023-12-04 2023-11-30 61.820 44,442 -117,450 0.46% 2,747,404
2023-12-01 2023-11-29 61.140 161,892 +34,050 1.64% 9,898,077
2023-11-30 2023-11-28 61.900 127,842 +11,650 1.29% 7,913,420
2023-11-29 2023-11-27 60.820 116,192 +450 1.16% 7,066,797
2023-11-28 2023-11-24 60.600 115,742 +6,750 1.16% 7,013,965
2023-11-27 2023-11-23 61.360 108,992 +5,650 1.09% 6,687,749
2023-11-24 2023-11-22 60.400 103,342 -2,950 1.03% 6,241,857
2023-11-23 2023-11-21 61.480 106,292 +41,900 1.06% 6,534,832
2023-11-22 2023-11-20 61.200 64,392 -600 0.64% 3,940,790
2023-11-21 2023-11-17 60.160 64,992 +1,900 0.65% 3,909,919
2023-11-20 2023-11-16 59.800 63,092 -1,100 0.63% 3,772,902
2023-11-17 2023-11-15 61.000 64,192 +9,050 0.65% 3,915,712
2023-11-16 2023-11-14 59.780 55,142 +8,150 0.55% 3,296,389
2023-11-15 2023-11-13 60.000 46,992 +8,100 0.47% 2,819,520
2023-11-14 2023-11-10 60.420 38,892 +18,250 0.39% 2,349,855
2023-11-13 2023-11-09 61.060 20,642 +4,800 0.21% 1,260,401
2023-11-10 2023-11-08 61.680 15,842 -11,150 0.16% 977,135
2023-11-09 2023-11-07 61.000 26,992 -1,750 0.27% 1,646,512
2023-11-08 2023-11-06 61.500 28,742 +1,200 0.29% 1,767,633
2023-11-07 2023-11-03 59.360 27,542 -2,450 0.28% 1,634,893
2023-11-06 2023-11-02 58.740 29,992 +300 0.30% 1,761,730
2023-11-03 2023-11-01 59.000 29,692 +21,100 0.30% 1,751,828
2023-11-02 2023-10-31 59.220 8,592 -3,500 0.09% 508,818
2023-11-01 2023-10-30 59.460 12,092 +6,100 0.12% 718,990
2023-10-31 2023-10-27 57.540 5,992 +250 0.06% 344,780
2023-10-30 2023-10-26 54.700 5,742 +650 0.06% 314,087
2023-10-27 2023-10-25 55.300 5,092 -500 0.05% 281,588
2023-10-26 2023-10-24 55.460 5,592 -1,700 0.06% 310,132
2023-10-25 2023-10-20 54.840 7,292 -4,750 0.07% 399,893
2023-10-24 2023-10-19 55.380 12,042 -16,100 0.12% 666,886
2023-10-20 2023-10-18 56.380 28,142 -6,250 0.28% 1,586,646
2023-10-19 2023-10-17 57.860 34,392 -100 0.34% 1,989,921
2023-10-18 2023-10-16 57.420 34,492 +14,850 0.34% 1,980,531
2023-10-17 2023-10-13 58.100 19,642 +6,950 0.19% 1,141,200
2023-10-16 2023-10-12 58.380 12,692 +6,250 0.12% 740,959
2023-10-13 2023-10-11 57.260 6,442 -30,600 0.06% 368,869
2023-10-12 2023-10-10 55.700 37,042 +11,800 0.36% 2,063,239
2023-10-11 2023-10-09 56.400 25,242 +800 0.24% 1,423,649
2023-10-10 2023-10-06 55.300 24,442 +2,200 0.24% 1,351,643
2023-10-09 2023-10-05 54.400 22,242 -5,000 0.21% 1,209,965
2023-10-06 2023-10-04 54.200 27,242 +550 0.26% 1,476,516
2023-10-05 2023-10-03 55.000 26,692 -3,350 0.26% 1,468,060
2023-10-04 2023-09-29 56.500 30,042 +12,100 0.29% 1,697,373
2023-10-03 2023-09-28 56.020 17,942 -2,450 0.17% 1,005,111
2023-09-29 2023-09-27 56.460 20,392 +6,800 0.20% 1,151,332
2023-09-28 2023-09-26 54.920 13,592 +500 0.13% 746,473
2023-09-27 2023-09-25 55.240 13,092 +3,150 0.13% 723,202
2023-09-26 2023-09-22 54.800 9,942 +900 0.10% 544,822
2023-09-25 2023-09-21 54.080 9,042 -600 0.09% 488,991
2023-09-22 2023-09-20 54.840 9,642 +4,050 0.09% 528,767
2023-09-21 2023-09-19 55.500 5,592 +50 0.05% 310,356
2023-09-20 2023-09-18 55.700 5,542 -850 0.05% 308,689
2023-09-19 2023-09-15 55.180 6,392 -130,100 0.06% 352,711
2023-09-18 2023-09-14 54.140 136,492 +350 1.32% 7,389,677
2023-09-15 2023-09-13 53.760 136,142 -850 1.30% 7,318,994
2023-09-14 2023-09-12 54.200 136,992 +1,300 1.30% 7,424,966
2023-09-13 2023-09-11 54.560 135,692 +1,650 1.29% 7,403,356
2023-09-12 2023-09-07 52.500 134,042 +30,950 1.28% 7,037,205
2023-09-11 2023-09-06 53.260 103,092 +1,050 0.98% 5,490,680
2023-09-07 2023-09-05 54.120 102,042 -800 0.97% 5,522,513
2023-09-06 2023-09-04 54.480 102,842 +14,750 0.98% 5,602,832
2023-09-05 2023-08-31 54.320 88,092 +950 0.84% 4,785,157
2023-09-04 2023-08-30 54.740 87,142 +64,850 0.83% 4,770,153
2023-08-31 2023-08-29 54.800 22,292 -5,800 0.21% 1,221,602
2023-08-30 2023-08-28 53.380 28,092 +2,900 0.27% 1,499,551
2023-08-29 2023-08-25 52.900 25,192 +4,000 0.24% 1,332,657
2023-08-28 2023-08-24 53.180 21,192 +10,150 0.20% 1,126,991
2023-08-25 2023-08-23 51.740 11,042 -51,200 0.10% 571,313
2023-08-24 2023-08-22 52.320 62,242 +4,400 0.58% 3,256,501
2023-08-23 2023-08-21 52.240 57,842 +6,450 0.54% 3,021,666
2023-08-22 2023-08-18 52.660 51,392 +41,200 0.48% 2,706,303
2023-08-21 2023-08-17 53.500 10,192 -20,000 0.09% 545,272
2023-08-18 2023-08-16 54.160 30,192 +8,150 0.28% 1,635,199
2023-08-17 2023-08-15 54.140 22,042 +1,450 0.20% 1,193,354
2023-08-16 2023-08-14 54.640 20,592 +10,250 0.19% 1,125,147
2023-08-15 2023-08-11 54.860 10,342 -400 0.10% 567,362
2023-08-14 2023-08-10 55.660 10,742 -278,000 0.10% 597,900
2023-08-11 2023-08-09 55.340 288,742 +188,850 2.67% 15,978,982
2023-08-10 2023-08-08 53.980 99,892 -13,850 0.89% 5,392,170
2023-08-09 2023-08-07 54.200 113,742 +19,000 1.01% 6,164,816
2023-08-08 2023-08-04 56.780 94,742 +4,950 0.84% 5,379,451
2023-08-07 2023-08-03 57.220 89,792 +4,150 0.79% 5,137,898
2023-08-04 2023-08-02 56.500 85,642 +41,600 0.76% 4,838,773
2023-08-03 2023-08-01 58.320 44,042 +24,600 0.39% 2,568,529
2023-08-02 2023-07-31 58.440 19,442 -50,450 0.17% 1,136,190
2023-08-01 2023-07-28 59.480 69,892 -9,350 0.62% 4,157,176
2023-07-31 2023-07-27 58.740 79,242 +4,400 0.69% 4,654,675
2023-07-28 2023-07-26 58.200 74,842 +29,400 0.65% 4,355,804
2023-07-27 2023-07-25 57.800 45,442 +6,750 0.39% 2,626,548
2023-07-26 2023-07-24 56.620 38,692 +27,350 0.33% 2,190,741
2023-07-25 2023-07-21 56.000 11,342 -14,950 0.10% 635,152
2023-07-24 2023-07-20 55.300 26,292 +4,400 0.23% 1,453,948
2023-07-21 2023-07-19 55.600 21,892 -100 0.19% 1,217,195
2023-07-20 2023-07-18 56.480 21,992 -92,300 0.19% 1,242,108
2023-07-19 2023-07-14 57.260 114,292 +24,400 0.98% 6,544,360
2023-07-18 2023-07-13 57.580 89,892 +10,700 0.76% 5,175,981
2023-07-14 2023-07-12 55.660 79,192 +36,450 0.67% 4,407,827
2023-07-13 2023-07-11 56.020 42,742 -200 0.36% 2,394,407
2023-07-12 2023-07-10 55.640 42,942 +1,500 0.36% 2,389,293
2023-07-11 2023-07-07 55.300 41,442 -350 0.35% 2,291,743
2023-07-10 2023-07-06 55.560 41,792 +1,400 0.35% 2,321,964
2023-07-07 2023-07-05 56.720 40,392 +23,950 0.34% 2,291,034
2023-07-06 2023-07-04 57.840 16,442 -18,700 0.14% 951,005
2023-07-05 2023-07-03 55.840 35,142 +4,150 0.30% 1,962,329
2023-07-04 2023-06-30 55.420 30,992 +20,250 0.26% 1,717,577
2023-07-03 2023-06-29 54.820 10,742 +4,800 0.09% 588,876
2023-06-30 2023-06-28 55.000 5,942 -550 0.05% 326,810
2023-06-29 2023-06-27 55.500 6,492 +1,100 0.05% 360,306
2023-06-28 2023-06-26 55.260 5,392 -142,050 0.05% 297,962
2023-06-27 2023-06-23 54.540 147,442 +98,000 1.24% 8,041,487
2023-06-26 2023-06-21 55.800 49,442 -86,350 0.42% 2,758,864
2023-06-23 2023-06-20 57.600 135,792 -2,200 1.14% 7,821,619
2023-06-21 2023-06-19 59.380 137,992 +1,550 1.16% 8,193,965
2023-06-20 2023-06-16 60.040 136,442 -7,400 1.14% 8,191,978
2023-06-19 2023-06-15 58.800 143,842 +12,300 1.20% 8,457,910
2023-06-16 2023-06-14 57.380 131,542 -700 1.10% 7,547,880
2023-06-15 2023-06-13 57.700 132,242 +17,300 1.11% 7,630,363
2023-06-14 2023-06-12 57.900 114,942 -5,400 0.96% 6,655,142
2023-06-13 2023-06-09 58.660 120,342 +3,550 1.01% 7,059,262
2023-06-12 2023-06-08 57.280 116,792 +18,050 0.98% 6,689,846
2023-06-09 2023-06-07 57.940 98,742 -1,800 0.83% 5,721,111
2023-06-08 2023-06-06 58.440 100,542 +15,300 0.84% 5,875,674
2023-06-07 2023-06-05 59.260 85,242 +3,750 0.71% 5,051,441
2023-06-06 2023-06-02 59.720 81,492 +1,050 0.68% 4,866,702
2023-06-05 2023-06-01 58.340 80,442 -3,850 0.67% 4,692,986
2023-06-02 2023-05-31 58.120 84,292 -3,200 0.71% 4,899,051
2023-06-01 2023-05-30 59.300 87,492 +22,100 0.73% 5,188,276
2023-05-31 2023-05-29 59.760 65,392 +1,300 0.55% 3,907,826
2023-05-30 2023-05-25 60.700 64,092 -2,450 0.54% 3,890,384
2023-05-29 2023-05-24 61.520 66,542 +7,700 0.56% 4,093,664
2023-05-25 2023-05-23 62.760 58,842 +1,400 0.49% 3,692,924
2023-05-24 2023-05-22 62.240 57,442 -7,000 0.48% 3,575,190
2023-05-23 2023-05-19 61.380 64,442 +21,300 0.54% 3,955,450
2023-05-22 2023-05-18 61.500 43,142 +12,100 0.36% 2,653,233
2023-05-19 2023-05-17 62.440 31,042 -650 0.26% 1,938,262
2023-05-18 2023-05-16 64.120 31,692 +400 0.27% 2,032,091
2023-05-17 2023-05-15 63.540 31,292 -200,700 0.26% 1,988,294
2023-05-16 2023-05-12 62.740 231,992 +27,350 1.94% 14,555,178
2023-05-15 2023-05-11 63.420 204,642 -350 1.68% 12,978,396
2023-05-12 2023-05-10 63.140 204,992 +150 1.69% 12,943,195
2023-05-11 2023-05-09 63.040 204,842 +50 1.69% 12,913,240
2023-05-10 2023-05-08 64.800 204,792 +10,100 1.69% 13,270,522
2023-05-09 2023-05-05 64.860 194,692 +100 1.60% 12,627,723
2023-05-08 2023-05-04 65.580 194,592 -4,250 1.60% 12,761,343
2023-05-05 2023-05-03 64.440 198,842 +1,200 1.64% 12,813,378
2023-05-04 2023-05-02 64.640 197,642 +4,400 1.63% 12,775,579
2023-05-03 2023-04-28 65.520 193,242 +8,850 1.59% 12,661,216
2023-05-02 2023-04-27 65.300 184,392 -6,550 1.52% 12,040,798
2023-04-28 2023-04-26 64.820 190,942 +15,850 1.57% 12,376,860
2023-04-27 2023-04-25 64.220 175,092 +4,650 1.44% 11,244,408
2023-04-26 2023-04-24 67.060 170,442 -29,950 1.40% 11,429,841
2023-04-25 2023-04-21 66.900 200,392 +38,800 1.65% 13,406,225
2023-04-24 2023-04-20 68.140 161,592 +6,750 1.32% 11,010,879
2023-04-21 2023-04-19 69.340 154,842 +250 1.27% 10,736,744
2023-04-20 2023-04-18 70.300 154,592 -3,150 1.27% 10,867,818
2023-04-19 2023-04-17 71.280 157,742 +4,850 1.29% 11,243,850
2023-04-18 2023-04-14 71.520 152,892 -2,150 1.25% 10,934,836
2023-04-17 2023-04-13 71.100 155,042 +1,850 1.27% 11,023,486
2023-04-14 2023-04-12 68.800 153,192 -100 1.26% 10,539,610
2023-04-13 2023-04-11 68.660 153,292 +4,850 1.26% 10,525,029
2023-04-12 2023-04-06 66.060 148,442 -2,600 1.22% 9,806,079
2023-04-11 2023-04-04 64.880 151,042 +12,550 1.24% 9,799,605
2023-04-06 2023-04-03 64.140 138,492 -156,300 1.14% 8,882,877
2023-04-04 2023-03-31 64.920 294,792 +13,050 2.42% 19,137,897
2023-04-03 2023-03-30 65.080 281,742 -500 2.21% 18,335,769
2023-03-31 2023-03-29 65.180 282,242 +6,750 2.21% 18,396,534
2023-03-30 2023-03-28 65.340 275,492 +18,200 2.16% 18,000,647
2023-03-29 2023-03-27 66.100 257,292 +16,200 2.02% 17,007,001
2023-03-28 2023-03-24 65.580 241,092 +230,050 1.89% 15,810,813
2023-03-27 2023-03-23 66.400 11,042 +5,400 0.09% 733,189
2023-03-24 2023-03-22 66.120 5,642 -144,900 0.04% 373,049
2023-03-23 2023-03-21 65.980 150,542 +34,400 1.18% 9,932,761
2023-03-22 2023-03-20 63.940 116,142 +10,800 0.90% 7,426,119
2023-03-21 2023-03-17 65.900 105,342 +4,900 0.82% 6,942,038
2023-03-20 2023-03-16 66.000 100,442 -500 0.78% 6,629,172
2023-03-17 2023-03-15 66.480 100,942 +23,450 0.78% 6,710,624
2023-03-16 2023-03-14 65.480 77,492 -9,100 0.60% 5,074,176
2023-03-15 2023-03-13 65.640 86,592 -9,450 0.67% 5,683,899
2023-03-14 2023-03-10 65.760 96,042 +100 0.74% 6,315,722
2023-03-13 2023-03-09 66.460 95,942 +2,150 0.74% 6,376,305
2023-03-10 2023-03-08 66.180 93,792 +6,350 0.73% 6,207,155
2023-03-09 2023-03-07 68.120 87,442 +3,850 0.68% 5,956,549
2023-03-08 2023-03-06 69.500 83,592 +24,800 0.64% 5,809,644
2023-03-07 2023-03-03 69.260 58,792 +9,650 0.45% 4,071,934
2023-03-06 2023-03-02 68.860 49,142 +6,050 0.37% 3,383,918
2023-03-03 2023-03-01 69.260 43,092 +9,900 0.33% 2,984,552
2023-03-02 2023-02-28 67.040 33,192 -3,450 0.25% 2,225,192
2023-03-01 2023-02-27 66.480 36,642 +1,150 0.28% 2,435,960
2023-02-28 2023-02-24 67.220 35,492 +4,400 0.27% 2,385,772
2023-02-27 2023-02-23 68.400 31,092 +1,200 0.24% 2,126,693
2023-02-24 2023-02-22 68.660 29,892 +10,900 0.23% 2,052,385
2023-02-23 2023-02-21 69.240 18,992 -181,000 0.14% 1,315,006
2023-02-22 2023-02-20 70.520 199,992 -2,400 1.52% 14,103,436
2023-02-21 2023-02-17 69.000 202,392 +5,550 1.51% 13,965,048
2023-02-20 2023-02-16 69.100 196,842 -50 1.47% 13,601,782
2023-02-17 2023-02-15 70.760 196,892 +2,450 1.47% 13,932,078
2023-02-16 2023-02-14 72.560 194,442 -12,400 1.45% 14,108,712
2023-02-15 2023-02-13 73.020 206,842 +7,950 1.54% 15,103,603
2023-02-14 2023-02-10 72.920 198,892 +8,250 1.48% 14,503,205
2023-02-13 2023-02-09 73.740 190,642 +450 1.38% 14,057,941
2023-02-10 2023-02-08 73.440 190,192 -5,250 1.37% 13,967,700
2023-02-09 2023-02-07 73.000 195,442 +3,050 1.41% 14,267,266
2023-02-08 2023-02-06 72.860 192,392 +750 1.39% 14,017,681
2023-02-07 2023-02-03 75.800 191,642 +21,350 1.38% 14,526,464
2023-02-06 2023-02-02 76.540 170,292 -26,300 1.23% 13,034,150
2023-02-03 2023-02-01 75.320 196,592 +15,150 1.42% 14,807,309
2023-02-02 2023-01-31 74.360 181,442 -5,450 1.31% 13,492,027
2023-02-01 2023-01-30 76.200 186,892 +24,750 1.35% 14,241,170
2023-01-31 2023-01-27 79.320 162,142 -4,500 1.17% 12,861,103
2023-01-30 2023-01-26 79.160 166,642 +25,300 1.21% 13,191,381
2023-01-27 2023-01-20 76.780 141,342 +38,800 1.02% 10,852,239
2023-01-26 2023-01-19 76.320 102,542 +60,542 0.74% 7,826,005
2023-01-20 2023-01-18 75.400 42,000 -105,750 0.31% 3,166,800
2023-01-19 2023-01-17 75.440 147,750 +30,550 1.08% 11,146,260
2023-01-18 2023-01-16 77.900 117,200 -195,500 0.86% 9,129,880
2023-01-17 2023-01-13 75.700 312,700 +70,850 2.29% 23,671,390
2023-01-16 2023-01-12 72.640 241,850 +40,950 1.86% 17,567,984
2023-01-13 2023-01-11 73.340 200,900 +18,000 1.55% 14,734,006
2023-01-12 2023-01-10 72.700 182,900 -12,400 1.41% 13,296,830
2023-01-11 2023-01-09 72.560 195,300 +9,750 1.50% 14,170,968
2023-01-10 2023-01-06 71.200 185,550 +50,450 1.43% 13,211,160
2023-01-09 2023-01-05 70.960 135,100 +41,100 1.04% 9,586,696
2023-01-06 2023-01-04 69.500 94,000 -12,350 0.72% 6,533,000
2023-01-05 2023-01-03 68.480 106,350 -67,800 0.82% 7,282,848
2023-01-04 2022-12-30 66.900 174,150 +17,100 1.34% 11,650,635
2023-01-03 2022-12-29 66.760 157,050 -50,850 1.21% 10,484,658
2022-12-30 2022-12-28 64.820 207,900 +20,350 1.60% 13,476,078
2022-12-29 2022-12-23 63.600 187,550 +36,100 1.44% 11,928,180
2022-12-28 2022-12-22 63.500 151,450 -23,300 1.16% 9,617,075
2022-12-23 2022-12-21 62.460 174,750 -35,950 1.33% 10,914,885
2022-12-22 2022-12-20 62.160 210,700 +12,700 1.60% 13,097,112
2022-12-21 2022-12-19 63.100 198,000 -40,200 1.50% 12,493,800
2022-12-20 2022-12-16 65.860 238,200 +132,250 1.80% 15,687,852
2022-12-19 2022-12-15 65.180 105,950 +14,700 0.80% 6,905,821
2022-12-16 2022-12-14 66.600 91,250 +4,150 0.69% 6,077,250
2022-12-15 2022-12-13 66.500 87,100 +8,500 0.66% 5,792,150
2022-12-14 2022-12-12 66.560 78,600 -650 0.60% 5,231,616
2022-12-13 2022-12-09 66.900 79,250 +18,250 0.60% 5,301,825
2022-12-12 2022-12-08 65.840 61,000 -43,100 0.47% 4,016,240
2022-12-09 2022-12-07 64.260 104,100 +1,250 0.80% 6,689,466
2022-12-08 2022-12-06 64.360 102,850 +92,050 0.79% 6,619,426
2022-12-07 2022-12-05 65.460 10,800 +3,250 0.08% 706,968
2022-12-06 2022-12-02 64.740 7,550 +1,850 0.06% 488,787
2022-12-05 2022-12-01 64.820 5,700 -6,000 0.04% 369,474
2022-12-02 2022-11-30 65.360 11,700 +2,200 0.09% 764,712
2022-12-01 2022-11-29 64.860 9,500 +1,500 0.07% 616,170
2022-11-30 2022-11-28 62.320 8,000 +5,900 0.06% 498,560
2022-11-29 2022-11-25 62.740 2,100 -100 0.02% 131,754
2022-11-25 2022-11-23 63.060 2,200 +450 0.02% 138,732
2022-11-24 2022-11-22 64.840 1,750 -36,800 0.01% 113,470
2022-11-23 2022-11-21 66.580 38,550 +500 0.30% 2,566,659
2022-11-22 2022-11-18 67.700 38,050 +13,700 0.30% 2,575,985
2022-11-21 2022-11-17 67.100 24,350 -9,800 0.19% 1,633,885
2022-11-18 2022-11-16 68.220 34,150 -9,500 0.27% 2,329,713
2022-11-17 2022-11-15 68.260 43,650 -229,350 0.34% 2,979,549
2022-11-16 2022-11-14 67.600 273,000 +162,000 2.09% 18,454,800
2022-11-15 2022-11-11 64.420 111,000 -94,350 0.85% 7,150,620
2022-11-14 2022-11-10 62.200 205,350 -2,300 1.57% 12,772,770
2022-11-11 2022-11-09 63.060 207,650 -11,350 1.58% 13,094,409
2022-11-10 2022-11-08 63.980 219,000 +10,650 1.67% 14,011,620
2022-11-09 2022-11-07 64.360 208,350 +2,550 1.58% 13,409,406
2022-11-08 2022-11-04 63.200 205,800 +15,600 1.57% 13,006,560
2022-11-07 2022-11-03 61.000 190,200 -15,450 1.45% 11,602,200
2022-11-04 2022-11-02 63.000 205,650 -16,900 1.56% 12,955,950
2022-11-03 2022-11-01 59.780 222,550 +54,800 1.69% 13,304,039
2022-11-02 2022-10-31 57.420 167,750 +3,400 1.27% 9,632,205
2022-11-01 2022-10-28 58.600 164,350 +17,650 1.25% 9,630,910
2022-10-31 2022-10-27 59.960 146,700 +28,800 1.11% 8,796,132
2022-10-28 2022-10-26 59.960 117,900 +5,850 0.89% 7,069,284
2022-10-27 2022-10-25 56.500 112,050 -143,050 0.85% 6,330,825
2022-10-26 2022-10-24 57.280 255,100 +36,100 1.93% 14,612,128
2022-10-25 2022-10-21 60.060 219,000 +21,100 1.64% 13,153,140
2022-10-24 2022-10-20 59.280 197,900 +64,650 1.48% 11,731,512
2022-10-21 2022-10-19 59.860 133,250 +8,000 1.00% 7,976,345
2022-10-20 2022-10-18 61.680 125,250 +16,550 0.94% 7,725,420
2022-10-19 2022-10-17 59.800 108,700 -8,850 0.81% 6,500,260
2022-10-18 2022-10-14 58.860 117,550 +5,750 0.88% 6,918,993
2022-10-17 2022-10-13 55.040 111,800 +5,000 0.84% 6,153,472
2022-10-14 2022-10-12 53.920 106,800 -10,950 0.80% 5,758,656
2022-10-13 2022-10-11 53.900 117,750 +46,750 0.88% 6,346,725
2022-10-12 2022-10-10 55.000 71,000 -17,300 0.53% 3,905,000
2022-10-11 2022-10-07 57.380 88,300 -1,850 0.66% 5,066,654
2022-10-10 2022-10-06 58.880 90,150 -19,750 0.68% 5,308,032
2022-10-07 2022-10-05 59.700 109,900 +21,000 0.82% 6,561,030
2022-10-06 2022-10-03 56.120 88,900 -66,850 0.67% 4,989,068
2022-10-05 2022-09-30 56.900 155,750 +148,150 1.17% 8,862,175
2022-10-03 2022-09-29 56.500 7,600 -60,200 0.06% 429,400
2022-09-30 2022-09-28 55.580 67,800 +52,150 0.51% 3,768,324
2022-09-29 2022-09-27 56.960 15,650 +15,650 0.12% 891,424
2022-09-28 2022-09-26 54.660 0 -12,150
2022-09-27 2022-09-23 55.180 12,150 -21,100 0.09% 670,437
2022-09-26 2022-09-22 56.640 33,250 +16,750 0.24% 1,883,280
2022-09-23 2022-09-21 57.940 16,500 -17,900 0.12% 956,010
2022-09-22 2022-09-20 59.200 34,400 +2,950 0.25% 2,036,480
2022-09-21 2022-09-19 59.080 31,450 -11,800 0.23% 1,858,066
2022-09-20 2022-09-16 60.120 43,250 -14,100 0.32% 2,600,190
2022-09-19 2022-09-15 62.240 57,350 -5,700 0.42% 3,569,464
2022-09-16 2022-09-14 62.420 63,050 -21,150 0.46% 3,935,581
2022-09-15 2022-09-13 63.860 84,200 +57,450 0.61% 5,377,012
2022-09-14 2022-09-09 65.100 26,750 +9,050 0.20% 1,741,425
2022-09-13 2022-09-08 63.060 17,700 +8,400 0.13% 1,116,162
2022-09-09 2022-09-07 64.060 9,300 -18,200 0.07% 595,758
2022-09-08 2022-09-06 64.400 27,500 +17,150 0.20% 1,771,000
2022-09-07 2022-09-05 64.540 10,350 +2,600 0.08% 667,989
2022-09-06 2022-09-02 65.960 7,750 +1,650 0.06% 511,190
2022-09-05 2022-09-01 66.860 6,100 -25,700 0.04% 407,846
2022-09-02 2022-08-31 67.000 31,800 -19,600 0.23% 2,130,600
2022-09-01 2022-08-30 66.280 51,400 +10,500 0.38% 3,406,792
2022-08-31 2022-08-29 66.880 40,900 -200 0.30% 2,735,392
2022-08-30 2022-08-26 68.020 41,100 +31,000 0.30% 2,795,622
2022-08-29 2022-08-25 67.320 10,100 -58,700 0.07% 679,932
2022-08-26 2022-08-24 65.560 68,800 +11,600 0.50% 4,510,528
2022-08-25 2022-08-23 66.760 57,200 +10,700 0.41% 3,818,672
2022-08-24 2022-08-22 67.840 46,500 +6,700 0.34% 3,154,560
2022-08-23 2022-08-19 68.620 39,800 -6,450 0.29% 2,731,076
2022-08-22 2022-08-18 69.080 46,250 +15,750 0.34% 3,194,950
2022-08-19 2022-08-17 69.940 30,500 +3,000 0.22% 2,133,170
2022-08-18 2022-08-16 70.040 27,500 +9,200 0.20% 1,926,100
2022-08-17 2022-08-15 70.900 18,300 -6,750 0.13% 1,297,470
2022-08-16 2022-08-12 71.900 25,050 -6,550 0.18% 1,801,095
2022-08-15 2022-08-11 72.200 31,600 +3,800 0.23% 2,281,520
2022-08-12 2022-08-10 69.800 27,800 +19,250 0.20% 1,940,440
2022-08-11 2022-08-09 71.820 8,550 +2,400 0.06% 614,061
2022-08-10 2022-08-08 72.120 6,150 -4,100 0.04% 443,538
2022-08-09 2022-08-05 72.140 10,250 -5,100 0.07% 739,435
2022-08-08 2022-08-04 69.620 15,350 -600 0.11% 1,068,667
2022-08-05 2022-08-03 67.640 15,950 -6,050 0.12% 1,078,858
2022-08-04 2022-08-02 67.320 22,000 +10,050 0.16% 1,481,040
2022-08-03 2022-08-01 69.780 11,950 -1,700 0.09% 833,871
2022-08-02 2022-07-29 70.280 13,650 -2,300 0.10% 959,322
2022-08-01 2022-07-28 72.100 15,950 +3,600 0.12% 1,149,995
2022-07-29 2022-07-27 72.100 12,350 -61,700 0.09% 890,435
2022-07-28 2022-07-26 72.980 74,050 +42,900 0.54% 5,404,169
2022-07-27 2022-07-25 73.520 31,150 -44,500 0.23% 2,290,148
2022-07-26 2022-07-22 74.120 75,650 +25,950 0.55% 5,607,178
2022-07-25 2022-07-21 75.000 49,700 -1,500 0.36% 3,727,500
2022-07-22 2022-07-20 75.500 51,200 -21,700 0.37% 3,865,600
2022-07-21 2022-07-19 73.920 72,900 +1,950 0.53% 5,388,768
2022-07-20 2022-07-18 74.580 70,950 -5,250 0.51% 5,291,451
2022-07-19 2022-07-15 74.000 76,200 -6,000 0.55% 5,638,800
2022-07-18 2022-07-14 76.620 82,200 -50,700 0.60% 6,298,164
2022-07-15 2022-07-13 74.700 132,900 +8,850 0.97% 9,927,630
2022-07-14 2022-07-12 74.580 124,050 +24,200 0.90% 9,251,649
2022-07-13 2022-07-11 77.460 99,850 +25,600 0.73% 7,734,381
2022-07-12 2022-07-08 78.540 74,250 -6,700 0.54% 5,831,595
2022-07-11 2022-07-07 78.700 80,950 -300 0.59% 6,370,765
2022-07-08 2022-07-06 80.420 81,250 -1,950 0.59% 6,534,125
2022-07-07 2022-07-05 80.080 83,200 -58,500 0.61% 6,662,656
2022-07-06 2022-07-04 79.260 141,700 -127,150 1.03% 11,231,142
2022-07-05 2022-06-30 75.000 268,850 -7,100 1.96% 20,163,750
2022-07-04 2022-06-29 73.640 275,950 +7,200 2.01% 20,320,958
2022-06-30 2022-06-28 74.960 268,750 -7,900 1.95% 20,145,500
2022-06-29 2022-06-27 75.400 276,650 -3,450 2.01% 20,859,410
2022-06-28 2022-06-24 74.200 280,100 -18,900 2.04% 20,783,420
2022-06-27 2022-06-23 70.640 299,000 -5,200 2.17% 21,121,360
2022-06-24 2022-06-22 69.160 304,200 +291,950 2.21% 21,038,472
2022-06-23 2022-06-21 70.660 12,250 -65,100 0.09% 865,585
2022-06-22 2022-06-20 69.760 77,350 -10,400 0.57% 5,395,936
2022-06-21 2022-06-17 68.220 87,750 +16,250 0.65% 5,986,305
2022-06-17 2022-06-15 66.400 71,500 +350 0.53% 4,747,600
2022-06-16 2022-06-14 65.360 71,150 +5,650 0.53% 4,650,364
2022-06-15 2022-06-13 65.580 65,500 +22,350 0.49% 4,295,490
2022-06-14 2022-06-10 68.240 43,150 +5,650 0.32% 2,944,556
2022-06-13 2022-06-09 68.660 37,500 +36,700 0.28% 2,574,750
2022-06-10 2022-06-08 69.320 800 -44,350 0.01% 55,456
2022-06-09 2022-06-07 66.600 45,150 +34,550 0.33% 3,006,990
2022-06-08 2022-06-06 66.420 10,600 -500 0.08% 704,052
2022-06-07 2022-06-02 63.600 11,100 -3,800 0.08% 705,960
2022-06-06 2022-06-01 64.020 14,900 -9,750 0.11% 953,898
2022-06-02 2022-05-31 64.960 24,650 -4,050 0.18% 1,601,264
2022-06-01 2022-05-30 63.980 28,700 -12,550 0.21% 1,836,226
2022-05-31 2022-05-27 62.440 41,250 +13,650 0.30% 2,575,650
2022-05-30 2022-05-26 61.800 27,600 -32,150 0.20% 1,705,680
2022-05-27 2022-05-25 62.960 59,750 +33,600 0.44% 3,761,860
2022-05-26 2022-05-24 63.480 26,150 -2,850 0.19% 1,660,002
2022-05-25 2022-05-23 66.220 29,000 -4,050 0.21% 1,920,380
2022-05-24 2022-05-20 66.440 33,050 +4,800 0.24% 2,195,842
2022-05-23 2022-05-19 63.280 28,250 +13,500 0.20% 1,787,660
2022-05-20 2022-05-18 63.580 14,750 +13,550 0.10% 937,805
2022-05-19 2022-05-17 63.500 1,200 -8,400 0.01% 76,200
2022-05-18 2022-05-16 63.800 9,600 +9,550 0.07% 612,480
2022-05-17 2022-05-13 64.520 50 -14,950 0.00% 3,226
2022-05-16 2022-05-12 63.340 15,000 -1,300 0.10% 950,100
2022-05-13 2022-05-11 64.060 16,300 -13,250 0.11% 1,044,178
2022-05-12 2022-05-10 62.640 29,550 +5,600 0.20% 1,851,012
2022-05-11 2022-05-06 63.520 23,950 -7,750 0.16% 1,521,304
2022-05-10 2022-05-05 65.840 31,700 +27,100 0.21% 2,087,128
2022-05-06 2022-05-04 65.860 4,600 +150 0.03% 302,956
2022-05-05 2022-05-03 67.460 4,450 +950 0.03% 300,197
2022-05-04 2022-04-29 68.940 3,500 -23,800 0.02% 241,290
2022-05-03 2022-04-28 65.980 27,300 +11,000 0.18% 1,801,254
2022-04-29 2022-04-27 65.440 16,300 +16,300 0.11% 1,066,672
2022-04-27 2022-04-25 64.740 0 -6,700
2022-04-26 2022-04-22 69.140 6,700 -2,550 0.04% 463,238
2022-04-25 2022-04-21 70.180 9,250 +350 0.06% 649,165
2022-04-22 2022-04-20 72.220 8,900 +1,200 0.06% 642,758
2022-04-21 2022-04-19 72.700 7,700 -2,350 0.05% 559,790
2022-04-20 2022-04-14 73.800 10,050 +8,600 0.07% 741,690
2022-04-19 2022-04-13 72.500 1,450 -5,450 0.01% 105,125
2022-04-14 2022-04-12 74.680 6,900 -10,950 0.05% 515,292
2022-04-13 2022-04-11 73.520 17,850 +9,700 0.12% 1,312,332
2022-04-12 2022-04-08 77.500 8,150 -1,100 0.05% 631,625
2022-04-11 2022-04-07 78.240 9,250 +6,100 0.06% 723,720
2022-04-08 2022-04-06 79.820 3,150 -5,850 0.02% 251,433
2022-04-07 2022-04-04 79.960 9,000 -300 0.06% 719,640
2022-04-06 2022-04-01 78.000 9,300 -2,050 0.06% 725,400
2022-04-04 2022-03-31 79.860 11,350 +2,200 0.08% 906,411
2022-04-01 2022-03-30 81.340 9,150 +250 0.06% 744,261
2022-03-31 2022-03-29 79.600 8,900 -600 0.06% 708,440
2022-03-30 2022-03-28 78.620 9,500 -21,200 0.06% 746,890
2022-03-29 2022-03-25 79.540 30,700 +8,970 0.20% 2,441,878
2022-03-28 2022-03-24 83.360 21,730 -17,150 0.14% 1,811,413
2022-03-25 2022-03-23 80.960 38,880 +38,880 0.26% 3,147,725
2022-03-23 2022-03-21 78.840 0 -14,600
2022-03-22 2022-03-18 78.100 14,600 +12,350 0.10% 1,140,260
2022-03-21 2022-03-17 76.580 2,250 -950 0.01% 172,305
2022-03-18 2022-03-16 72.280 3,200 -12,950 0.02% 231,296
2022-03-17 2022-03-15 66.100 16,150 +14,350 0.11% 1,067,515
2022-03-16 2022-03-14 70.060 1,800 -54,700 0.01% 126,108
2022-03-15 2022-03-11 74.500 56,500 -24,150 0.37% 4,209,250
2022-03-14 2022-03-10 74.300 80,650 -46,850 0.53% 5,992,295
2022-03-11 2022-03-09 71.660 127,500 +94,850 0.83% 9,136,650
2022-03-10 2022-03-08 73.440 32,650 +16,100 0.21% 2,397,816
2022-03-09 2022-03-07 75.460 16,550 +400 0.11% 1,248,863
2022-03-08 2022-03-04 79.000 16,150 -48,500 0.10% 1,275,850
2022-03-07 2022-03-03 81.780 64,650 +64,000 0.42% 5,287,077
2022-03-04 2022-03-02 82.560 650 -5,700 0.00% 53,664
2022-03-03 2022-03-01 83.900 6,350 +1,750 0.04% 532,765
2022-03-02 2022-02-28 82.300 4,600 -25,100 0.03% 378,580
2022-03-01 2022-02-25 83.440 29,700 +18,700 0.19% 2,478,168
2022-02-28 2022-02-24 79.780 11,000 +5,650 0.07% 877,580
2022-02-25 2022-02-23 83.200 5,350 -27,650 0.03% 445,120
2022-02-24 2022-02-22 80.460 33,000 -1,700 0.20% 2,655,180
2022-02-23 2022-02-21 82.820 34,700 +9,300 0.21% 2,873,854
2022-02-22 2022-02-18 82.000 25,400 +3,850 0.15% 2,082,800
2022-02-21 2022-02-17 83.000 21,550 +21,500 0.13% 1,788,650
2022-02-18 2022-02-16 82.300 50 -24,800 0.00% 4,115
2022-02-17 2022-02-15 80.900 24,850 +20,950 0.15% 2,010,365
2022-02-16 2022-02-14 77.300 3,900 -35,850 0.02% 301,470
2022-02-15 2022-02-11 78.280 39,750 +39,750 0.23% 3,111,630
2022-02-14 2022-02-10 81.420 0 -3,300
2022-02-11 2022-02-09 80.600 3,300 -24,030 0.02% 265,980
2022-02-10 2022-02-08 80.880 27,330 -10,250 0.16% 2,210,450
2022-02-09 2022-02-07 83.360 37,580 -17,100 0.22% 3,132,669
2022-02-08 2022-02-04 82.900 54,680 -700 0.32% 4,532,972
2022-02-07 2022-01-31 81.300 55,380 +35,000 0.31% 4,502,394
2022-02-04 2022-01-27 82.000 20,380 -33,400 0.11% 1,671,160
2022-01-28 2022-01-26 84.600 53,780 +53,450 0.30% 4,549,788
2022-01-27 2022-01-25 87.500 330 -48,450 0.00% 28,875
2022-01-26 2022-01-24 90.420 48,780 +45,700 0.27% 4,410,688
2022-01-25 2022-01-21 91.400 3,080 -12,650 0.02% 281,512
2022-01-24 2022-01-20 92.880 15,730 +1,043 0.09% 1,461,002
2022-01-21 2022-01-19 92.100 14,687 -9,250 0.08% 1,352,673
2022-01-20 2022-01-18 93.760 23,937 -91,950 0.13% 2,244,333
2022-01-19 2022-01-17 94.500 115,887 +62,150 0.65% 10,951,322
2022-01-18 2022-01-14 95.580 53,737 +28,050 0.30% 5,136,182
2022-01-17 2022-01-13 94.860 25,687 -600 0.14% 2,436,669
2022-01-14 2022-01-12 96.980 26,287 +5,050 0.15% 2,549,313
2022-01-13 2022-01-11 95.800 21,237 -5,400 0.12% 2,034,505
2022-01-12 2022-01-10 94.720 26,637 +13,050 0.15% 2,523,057
2022-01-11 2022-01-07 91.860 13,587 +12,300 0.08% 1,248,102
2022-01-10 2022-01-06 91.180 1,287 -5,600 0.01% 117,349
2022-01-07 2022-01-05 91.760 6,887 -13,750 0.04% 631,951
2022-01-06 2022-01-04 94.140 20,637 +5,850 0.11% 1,942,767
2022-01-05 2022-01-03 97.020 14,787 +4,650 0.08% 1,434,635
2022-01-04 2021-12-31 98.180 10,137 -4,650 0.05% 995,251
2022-01-03 2021-12-29 96.700 14,787 +11,650 0.08% 1,429,903
2021-12-30 2021-12-28 97.120 3,137 +2,950 0.02% 304,665
2021-12-29 2021-12-24 97.180 187 -600 0.00% 18,173
2021-12-28 2021-12-22 98.340 787 +600 0.00% 77,394
2021-12-23 2021-12-21 98.500 187 -6,150 0.00% 18,420
2021-12-22 2021-12-20 98.000 6,337 +6,250 0.03% 621,026
2021-12-21 2021-12-17 99.820 87 -39,250 0.00% 8,684
2021-12-20 2021-12-16 99.860 39,337 +35,700 0.20% 3,928,193
2021-12-17 2021-12-15 98.560 3,637 -6,850 0.02% 358,463
2021-12-16 2021-12-14 104.400 10,487 +5,600 0.05% 1,094,843
2021-12-15 2021-12-13 104.000 4,887 +3,100 0.02% 508,248
2021-12-14 2021-12-10 105.700 1,787 -48,950 0.01% 188,886
2021-12-13 2021-12-09 108.700 50,737 +7,950 0.25% 5,515,112
2021-12-10 2021-12-08 105.100 42,787 +26,450 0.21% 4,496,914
2021-12-09 2021-12-07 103.750 16,337 +8,650 0.08% 1,694,964
2021-12-08 2021-12-06 103.100 7,687 +1,800 0.04% 792,530
2021-12-07 2021-12-03 107.700 5,887 +2,700 0.03% 634,030
2021-12-06 2021-12-02 107.350 3,187 -3,700 0.02% 342,124
2021-12-03 2021-12-01 108.900 6,887 +3,900 0.03% 749,994
2021-12-02 2021-11-30 110.200 2,987 -11,163 0.01% 329,167
2021-12-01 2021-11-29 110.000 14,150 +14,150 0.07% 1,556,500
2021-11-30 2021-11-26 109.550 0 -24,400
2021-11-29 2021-11-25 110.350 24,400 +150 0.12% 2,692,540
2021-11-26 2021-11-24 107.950 24,250 +15,350 0.12% 2,617,788
2021-11-25 2021-11-23 107.200 8,900 +1,450 0.04% 954,080
2021-11-24 2021-11-22 108.800 7,450 -4,250 0.04% 810,560
2021-11-23 2021-11-19 110.600 11,700 +11,150 0.06% 1,294,020
2021-11-22 2021-11-18 110.400 550 -30,700 0.00% 60,720
2021-11-19 2021-11-17 112.850 31,250 +27,000 0.15% 3,526,562
2021-11-18 2021-11-16 112.700 4,250 -17,650 0.02% 478,975
2021-11-17 2021-11-15 109.350 21,900 -30,350 0.10% 2,394,765
2021-11-16 2021-11-12 106.500 52,250 +2,050 0.24% 5,564,625
2021-11-15 2021-11-11 106.650 50,200 +27,150 0.23% 5,353,830
2021-11-12 2021-11-10 107.550 23,050 -78,150 0.11% 2,479,028
2021-11-11 2021-11-09 104.700 101,200 +48,250 0.47% 10,595,640
2021-11-10 2021-11-08 101.400 52,950 +33,800 0.24% 5,369,130
2021-11-09 2021-11-05 105.550 19,150 -8,550 0.09% 2,021,282
2021-11-08 2021-11-04 106.250 27,700 -3,750 0.13% 2,943,125
2021-11-05 2021-11-03 105.700 31,450 +27,150 0.14% 3,324,265
2021-11-04 2021-11-02 104.200 4,300 -2,300 0.02% 448,060
2021-11-03 2021-11-01 106.050 6,600 +5,050 0.03% 699,930
2021-11-02 2021-10-29 108.500 1,550 +400 0.01% 168,175
2021-11-01 2021-10-28 108.050 1,150 -13,200 0.01% 124,258
2021-10-29 2021-10-27 110.000 14,350 +8,500 0.07% 1,578,500
2021-10-28 2021-10-26 112.500 5,850 -46,500 0.03% 658,125
2021-10-27 2021-10-25 112.700 52,350 +44,000 0.24% 5,899,845
2021-10-26 2021-10-22 112.650 8,350 +7,050 0.04% 940,628
2021-10-25 2021-10-21 111.800 1,300 -8,400 0.01% 145,340
2021-10-22 2021-10-20 112.850 9,700 -14,800 0.04% 1,094,645
2021-10-21 2021-10-19 112.450 24,500 +12,950 0.11% 2,755,025
2021-10-20 2021-10-18 110.200 11,550 +6,150 0.05% 1,272,810
2021-10-19 2021-10-15 110.900 5,400 -12,950 0.02% 598,860
2021-10-18 2021-10-12 110.600 18,350 -11,900 0.08% 2,029,510
2021-10-15 2021-10-11 111.850 30,250 +23,750 0.13% 3,383,462
2021-10-12 2021-10-08 112.400 6,500 -84,100 0.03% 730,600
2021-10-11 2021-10-07 112.750 90,600 -150 0.39% 10,215,150
2021-10-08 2021-10-06 109.550 90,750 +20,400 0.39% 9,941,662
2021-10-07 2021-10-05 111.300 70,350 +14,650 0.30% 7,829,955
2021-10-06 2021-10-04 111.300 55,700 +32,250 0.24% 6,199,410
2021-10-05 2021-09-30 115.000 23,450 +19,800 0.10% 2,696,750
2021-10-04 2021-09-29 113.100 3,650 -16,250 0.02% 412,815
2021-09-30 2021-09-28 115.500 19,900 -69,050 0.09% 2,298,450
2021-09-29 2021-09-27 115.650 88,950 +19,900 0.38% 10,287,068
2021-09-28 2021-09-24 114.750 69,050 +51,500 0.29% 7,923,488
2021-09-27 2021-09-23 115.000 17,550 -28,800 0.07% 2,018,250
2021-09-24 2021-09-21 115.450 46,350 +23,450 0.20% 5,351,108
2021-09-23 2021-09-20 115.050 22,900 -19,900 0.10% 2,634,645
2021-09-21 2021-09-17 119.100 42,800 +28,250 0.18% 5,097,480
2021-09-20 2021-09-16 112.100 14,550 +1,650 0.06% 1,631,055
2021-09-17 2021-09-15 113.100 12,900 -3,100 0.05% 1,458,990
2021-09-16 2021-09-14 115.000 16,000 +8,650 0.07% 1,840,000
2021-09-15 2021-09-13 113.500 7,350 +1,850 0.03% 834,225
2021-09-14 2021-09-10 115.500 5,500 -1,550 0.02% 635,250
2021-09-13 2021-09-09 114.850 7,050 -200 0.03% 809,692
2021-09-10 2021-09-08 116.250 7,250 -11,150 0.03% 842,812
2021-09-09 2021-09-07 117.950 18,400 +15,750 0.08% 2,170,280
2021-09-08 2021-09-06 118.500 2,650 -15,650 0.01% 314,025
2021-09-07 2021-09-03 112.600 18,300 +13,100 0.08% 2,060,580
2021-09-06 2021-09-02 111.900 5,200 -11,350 0.02% 581,880
2021-09-03 2021-09-01 113.050 16,550 +5,550 0.07% 1,870,978
2021-09-02 2021-08-31 112.150 11,000 +5,550 0.05% 1,233,650
2021-09-01 2021-08-30 112.950 5,450 -26,600 0.02% 615,578
2021-08-31 2021-08-27 112.000 32,050 +20,450 0.13% 3,589,600
2021-08-30 2021-08-26 113.300 11,600 -11,800 0.05% 1,314,280
2021-08-27 2021-08-25 116.250 23,400 +23,000 0.10% 2,720,250
2021-08-26 2021-08-24 116.850 400 -8,517 0.00% 46,740
2021-08-25 2021-08-23 112.900 8,917 -23,800 0.04% 1,006,729
2021-08-24 2021-08-20 109.950 32,717 +5,250 0.14% 3,597,234
2021-08-23 2021-08-19 116.150 27,467 -19,950 0.12% 3,190,292
2021-08-20 2021-08-18 115.600 47,417 +300 0.20% 5,481,405
2021-08-19 2021-08-17 115.350 47,117 +47,100 0.20% 5,434,946
2021-08-18 2021-08-16 119.400 17 +17 0.00% 2,030
2021-08-17 2021-08-13 121.150 0 -1,000
2021-08-16 2021-08-12 121.100 1,000 -2,617 0.00% 121,100
2021-08-13 2021-08-11 124.750 3,617 +2,850 0.02% 451,221
2021-08-12 2021-08-10 129.800 767 -750 0.00% 99,557
2021-08-11 2021-08-09 127.000 1,517 -183 0.01% 192,659
2021-08-10 2021-08-06 128.400 1,700 -48,300 0.01% 218,280
2021-08-09 2021-08-05 132.650 50,000 +48,300 0.21% 6,632,500
2021-08-06 2021-08-04 132.750 1,700 +1,700 0.01% 225,675
2021-08-05 2021-08-03 131.550 0 -274,000
2021-08-04 2021-08-02 126.500 274,000 +239,700 1.12% 34,661,000
2021-08-03 2021-07-30 123.500 34,300 -35,400 0.14% 4,236,050
2021-08-02 2021-07-29 126.300 69,700 +19,600 0.28% 8,803,110
2021-07-30 2021-07-28 117.950 50,100 +50,100 0.20% 5,909,295
2021-07-29 2021-07-27 112.000 0 -30,400
2021-07-28 2021-07-26 120.050 30,400 -43,600 0.12% 3,649,520
2021-07-27 2021-07-23 128.400 74,000 +49,250 0.29% 9,501,600
2021-07-26 2021-07-22 130.900 24,750 -21,000 0.10% 3,239,775
2021-07-23 2021-07-21 133.600 45,750 +9,050 0.18% 6,112,200
2021-07-22 2021-07-20 133.350 36,700 +24,750 0.14% 4,893,945
2021-07-21 2021-07-19 133.750 11,950 -9,050 0.05% 1,598,312
2021-07-20 2021-07-16 133.900 21,000 -1,800 0.08% 2,811,900
2021-07-19 2021-07-15 134.200 22,800 -12,550 0.09% 3,059,760
2021-07-16 2021-07-14 134.650 35,350 +35,350 0.14% 4,759,878
2021-07-15 2021-07-13 133.950 0 -33,367
2021-07-14 2021-07-12 133.000 33,367 +26,650 0.13% 4,437,811
2021-07-13 2021-07-09 129.500 6,717 +6,400 0.03% 869,852
2021-07-12 2021-07-08 128.000 317 -9,050 0.00% 40,576
2021-07-09 2021-07-07 131.800 9,367 +9,367 0.04% 1,234,571
2021-07-08 2021-07-06 129.500 0 -300
2021-07-07 2021-07-05 133.450 300 +300 0.00% 40,035
2021-07-05 2021-06-30 139.800 0 -15,200
2021-07-02 2021-06-29 137.500 15,200 +12,050 0.06% 2,090,000
2021-06-30 2021-06-28 140.450 3,150 -4,500 0.01% 442,417
2021-06-29 2021-06-25 137.600 7,650 -21,750 0.03% 1,052,640
2021-06-28 2021-06-24 134.700 29,400 -54,750 0.12% 3,960,180
2021-06-25 2021-06-23 135.700 84,150 +84,150 0.34% 11,419,155
2021-06-23 2021-06-21 134.000 0 -9,300
2021-06-22 2021-06-18 132.300 9,300 -21,500 0.04% 1,230,390
2021-06-21 2021-06-17 129.000 30,800 +20,483 0.13% 3,973,200
2021-06-18 2021-06-16 130.000 10,317 +10,317 0.04% 1,341,210
2021-06-16 2021-06-11 140.200 0 -2,367
2021-06-15 2021-06-10 138.300 2,367 -3,500 0.01% 327,356
2021-06-11 2021-06-09 136.850 5,867 -42,600 0.02% 802,899
2021-06-10 2021-06-08 135.600 48,467 +18,300 0.20% 6,572,125
2021-06-09 2021-06-07 137.500 30,167 +24,600 0.12% 4,147,962
2021-06-08 2021-06-04 136.700 5,567 -9,000 0.02% 761,009
2021-06-07 2021-06-03 136.300 14,567 -17,200 0.06% 1,985,482
2021-06-04 2021-06-02 138.900 31,767 +28,500 0.13% 4,412,436
2021-06-03 2021-06-01 141.400 3,267 +2,500 0.01% 461,954
2021-06-02 2021-05-31 140.350 767 +767 0.00% 107,648
2021-06-01 2021-05-28 135.800 0 -916
2021-05-31 2021-05-27 138.650 916 -14,100 0.00% 127,003
2021-05-28 2021-05-26 137.250 15,016 +13,200 0.06% 2,060,946
2021-05-27 2021-05-25 138.000 1,816 -1,750 0.01% 250,608
2021-05-26 2021-05-24 133.050 3,566 -8,700 0.01% 474,456
2021-05-25 2021-05-21 133.000 12,266 -4,050 0.05% 1,631,378
2021-05-24 2021-05-20 132.000 16,316 +4,050 0.07% 2,153,712
2021-05-21 2021-05-18 133.650 12,266 +12,250 0.05% 1,639,351
2021-05-20 2021-05-17 134.900 16 -4,850 0.00% 2,158
2021-05-18 2021-05-14 132.400 4,866 -20,200 0.02% 644,258
2021-05-17 2021-05-13 126.850 25,066 +18,200 0.10% 3,179,622
2021-05-14 2021-05-12 128.600 6,866 -14,400 0.03% 882,968
2021-05-13 2021-05-11 123.700 21,266 +15,800 0.09% 2,630,604
2021-05-12 2021-05-10 124.900 5,466 -19,350 0.02% 682,703
2021-05-11 2021-05-07 121.400 24,816 -6,100 0.10% 3,012,662
2021-05-10 2021-05-06 125.050 30,916 -9,100 0.12% 3,866,046
2021-05-07 2021-05-05 126.950 40,016 -5,200 0.16% 5,080,031
2021-05-06 2021-05-04 130.400 45,216 +850 0.18% 5,896,166
2021-05-05 2021-05-03 130.850 44,366 +30,400 0.18% 5,805,291
2021-05-04 2021-04-30 131.850 13,966 -8,650 0.06% 1,841,417
2021-05-03 2021-04-29 131.850 22,616 -1,000 0.09% 2,981,920
2021-04-30 2021-04-28 131.500 23,616 -6,000 0.09% 3,105,504
2021-04-29 2021-04-27 128.400 29,616 -2,800 0.12% 3,802,694
2021-04-28 2021-04-26 126.150 32,416 +31,700 0.13% 4,089,278
2021-04-27 2021-04-23 127.300 716 -42,500 0.00% 91,147
2021-04-26 2021-04-22 123.850 43,216 -37,800 0.17% 5,352,302
2021-04-23 2021-04-21 119.750 81,016 +38,150 0.32% 9,701,666
2021-04-22 2021-04-20 120.250 42,866 +17,250 0.17% 5,154,636
2021-04-21 2021-04-19 120.850 25,616 -3,900 0.10% 3,095,694
2021-04-20 2021-04-16 118.450 29,516 -6,850 0.12% 3,496,170
2021-04-19 2021-04-15 117.700 36,366 +13,450 0.14% 4,280,278
2021-04-16 2021-04-14 118.350 22,916 -19,300 0.09% 2,712,109
2021-04-15 2021-04-13 115.400 42,216 +12,050 0.17% 4,871,726
2021-04-14 2021-04-12 115.600 30,166 -100 0.12% 3,487,190
2021-04-13 2021-04-09 117.700 30,266 +1,300 0.12% 3,562,308
2021-04-12 2021-04-08 121.050 28,966 +17,250 0.11% 3,506,334
2021-04-09 2021-04-07 118.850 11,716 +900 0.05% 1,392,447
2021-04-08 2021-04-01 121.350 10,816 -6,200 0.04% 1,312,522
2021-04-07 2021-03-31 117.250 17,016 +4,100 0.07% 1,995,126
2021-04-01 2021-03-30 117.200 12,916 -19,150 0.05% 1,513,755
2021-03-31 2021-03-29 116.000 32,066 +18,600 0.13% 3,719,656
2021-03-30 2021-03-26 117.350 13,466 -44,950 0.05% 1,580,235
2021-03-29 2021-03-25 111.750 58,416 +29,600 0.23% 6,527,988
2021-03-26 2021-03-24 111.650 28,816 +2,300 0.11% 3,217,306
2021-03-25 2021-03-23 114.400 26,516 +13,150 0.11% 3,033,430
2021-03-24 2021-03-22 115.950 13,366 +800 0.05% 1,549,788
2021-03-23 2021-03-19 113.800 12,566 +450 0.05% 1,430,011
2021-03-22 2021-03-18 117.600 12,116 -365,250 0.05% 1,424,842
2021-03-19 2021-03-17 115.500 377,366 +376,300 1.49% 43,585,773
2021-03-18 2021-03-16 115.100 1,066 -10,100 0.00% 122,697
2021-03-17 2021-03-15 111.700 11,166 -25,350 0.04% 1,247,242
2021-03-16 2021-03-12 113.750 36,516 +7,600 0.14% 4,153,695
2021-03-15 2021-03-11 117.000 28,916 -29,950 0.11% 3,383,172
2021-03-12 2021-03-10 111.500 58,866 -16,950 0.23% 6,563,559
2021-03-11 2021-03-09 109.350 75,816 +33,900 0.30% 8,290,480
2021-03-10 2021-03-08 110.550 41,916 +8,650 0.16% 4,633,814
2021-03-09 2021-03-05 117.050 33,266 +33,000 0.13% 3,893,785
2021-03-08 2021-03-04 120.000 266 -57,500 0.00% 31,920
2021-03-05 2021-03-03 125.150 57,766 +7,050 0.23% 7,229,415
2021-03-04 2021-03-02 124.800 50,716 +4,550 0.20% 6,329,357
2021-03-03 2021-03-01 126.700 46,166 -6,650 0.18% 5,849,232
2021-03-02 2021-02-26 123.400 52,816 +25,150 0.21% 6,517,494
2021-03-01 2021-02-25 128.200 27,666 -11,450 0.11% 3,546,781
2021-02-26 2021-02-24 126.950 39,116 +3,250 0.16% 4,965,776
2021-02-25 2021-02-23 132.300 35,866 +28,211 0.15% 4,745,072
2021-02-24 2021-02-22 134.000 7,655 -67,045 0.03% 1,025,770
2021-02-23 2021-02-19 138.800 74,700 +68,500 0.31% 10,368,360
2021-02-22 2021-02-18 140.000 6,200 +6,200 0.03% 868,000
2021-02-19 2021-02-17 153.000 0 -3,250
2021-02-18 2021-02-16 152.400 3,250 -13,100 0.01% 495,300
2021-02-17 2021-02-11 147.050 16,350 +1,400 0.07% 2,404,268
2021-02-16 2021-02-09 141.550 14,950 +14,950 0.06% 2,116,172
2021-02-09 2021-02-05 138.050 0 -14,200
2021-02-08 2021-02-04 135.400 14,200 -900 0.06% 1,922,680
2021-02-05 2021-02-03 137.500 15,100 -42,650 0.07% 2,076,250
2021-02-04 2021-02-02 133.850 57,750 -25,450 0.25% 7,729,838
2021-02-03 2021-02-01 130.350 83,200 -22,350 0.36% 10,845,120
2021-02-02 2021-01-29 126.600 105,550 -39,400 0.46% 13,362,630
2021-02-01 2021-01-28 126.250 144,950 -30,750 0.63% 18,299,938
2021-01-29 2021-01-27 133.800 175,700 +96,800 0.75% 23,508,660
2021-01-28 2021-01-26 136.050 78,900 +76,550 0.33% 10,734,345
2021-01-27 2021-01-25 141.650 2,350 +1,750 0.01% 332,878
2021-01-26 2021-01-22 138.850 600 +550 0.00% 83,310
2021-01-25 2021-01-21 135.300 50 -300 0.00% 6,765
2021-01-22 2021-01-20 133.050 350 -10,300 0.00% 46,568
2021-01-21 2021-01-19 126.800 10,650 -3,050 0.05% 1,350,420
2021-01-20 2021-01-18 126.850 13,700 -28,150 0.06% 1,737,845
2021-01-19 2021-01-15 124.350 41,850 +29,350 0.19% 5,204,048
2021-01-18 2021-01-14 124.800 12,500 -46,400 0.06% 1,560,000
2021-01-15 2021-01-13 123.550 58,900 -27,100 0.27% 7,277,095
2021-01-14 2021-01-12 123.500 86,000 -19,800 0.39% 10,621,000
2021-01-13 2021-01-11 120.750 105,800 +105,350 0.48% 12,775,350
2021-01-12 2021-01-08 122.400 450 -22,600 0.00% 55,080
2021-01-11 2021-01-07 120.250 23,050 -33,700 0.11% 2,771,762
2021-01-08 2021-01-06 121.200 56,750 -9,350 0.26% 6,878,100
2021-01-07 2021-01-05 121.500 66,100 +61,200 0.30% 8,031,150
2021-01-06 2021-01-04 120.300 4,900 -23,300 0.02% 589,470
2021-01-05 2020-12-31 119.100 28,200 +22,550 0.13% 3,358,620
2021-01-04 2020-12-29 115.350 5,650 +550 0.03% 651,728
2020-12-30 2020-12-28 115.600 5,100 -22,600 0.02% 589,560
2020-12-29 2020-12-24 114.500 27,700 -9,500 0.13% 3,171,650
2020-12-28 2020-12-22 113.500 37,200 +17,000 0.17% 4,222,200
2020-12-23 2020-12-21 114.100 20,200 +13,150 0.09% 2,304,820
2020-12-22 2020-12-18 112.150 7,050 -19,000 0.03% 790,658
2020-12-21 2020-12-17 112.200 26,050 -27,950 0.12% 2,922,810
2020-12-18 2020-12-16 108.000 54,000 +44,600 0.25% 5,832,000
2020-12-17 2020-12-15 105.700 9,400 -33,750 0.04% 993,580
2020-12-16 2020-12-14 101.900 43,150 +40,400 0.20% 4,396,985
2020-12-15 2020-12-11 103.500 2,750 +1,850 0.01% 284,625
2020-12-14 2020-12-10 102.750 900 -15,050 0.00% 92,475
2020-12-11 2020-12-09 103.600 15,950 +10,250 0.07% 1,652,420
2020-12-10 2020-12-08 104.900 5,700 +1,950 0.03% 597,930
2020-12-09 2020-12-07 105.350 3,750 -19,800 0.02% 395,062
2020-12-08 2020-12-04 105.750 23,550 +10,400 0.11% 2,490,412
2020-12-07 2020-12-03 104.700 13,150 -57,200 0.06% 1,376,805
2020-12-04 2020-12-02 102.450 70,350 +70,300 0.32% 7,207,358
2020-12-03 2020-12-01 105.300 50 -3,100 0.00% 5,265
2020-12-02 2020-11-30 103.500 3,150 -11,800 0.01% 326,025
2020-12-01 2020-11-27 101.700 14,950 -400 0.07% 1,520,415
2020-11-30 2020-11-26 101.650 15,350 -50 0.07% 1,560,328
2020-11-27 2020-11-25 101.400 15,400 +5,250 0.07% 1,561,560
2020-11-26 2020-11-24 103.800 10,150 -17,150 0.05% 1,053,570
2020-11-25 2020-11-23 107.800 27,300 +27,250 0.13% 2,942,940
2020-11-24 2020-11-20 108.300 50 -3,550 0.00% 5,415
2020-11-23 2020-11-19 107.250 3,600 -3,750 0.02% 386,100
2020-11-20 2020-11-18 106.500 7,350 -8,450 0.03% 782,775
2020-11-19 2020-11-17 107.550 15,800 -18,800 0.07% 1,699,290
2020-11-18 2020-11-16 110.200 34,600 +34,550 0.16% 3,812,920
2020-11-17 2020-11-13 108.950 50 -2,950 0.00% 5,448
2020-11-16 2020-11-12 108.450 3,000 +3,000 0.01% 325,350
2020-11-12 2020-11-10 110.300 0 -50
2020-11-10 2020-11-06 109.950 50 -300 0.00% 5,498
2020-11-09 2020-11-05 112.900 350 -2,750 0.00% 39,515
2020-11-06 2020-11-04 109.050 3,100 -1,450 0.01% 338,055
2020-11-05 2020-11-03 108.200 4,550 -7,950 0.02% 492,310
2020-11-04 2020-11-02 108.150 12,500 +12,100 0.06% 1,351,875
2020-11-03 2020-10-30 109.300 400 -150 0.00% 43,720
2020-11-02 2020-10-29 111.700 550 -17,200 0.00% 61,435
2020-10-30 2020-10-28 109.950 17,750 +400 0.08% 1,951,612
2020-10-29 2020-10-27 109.500 17,350 +13,600 0.08% 1,899,825
2020-10-28 2020-10-23 108.750 3,750 -33,500 0.02% 407,812
2020-10-27 2020-10-22 111.650 37,250 +12,250 0.18% 4,158,962
2020-10-23 2020-10-21 112.800 25,000 -9,250 0.12% 2,820,000
2020-10-22 2020-10-20 110.200 34,250 -23,050 0.16% 3,774,350
2020-10-21 2020-10-19 110.350 57,300 -30,000 0.27% 6,323,055
2020-10-20 2020-10-16 112.350 87,300 +83,550 0.41% 9,808,155
2020-10-16 2020-10-14 114.150 3,750 -34,950 0.02% 428,062
2020-10-15 2020-10-12 115.350 38,700 -15,250 0.18% 4,464,045
2020-10-14 2020-10-09 110.700 53,950 -160,850 0.26% 5,972,265
2020-10-12 2020-10-08 109.000 214,800 +21,450 1.02% 23,413,200
2020-10-09 2020-10-07 109.000 193,350 +10,500 0.92% 21,075,150
2020-10-08 2020-10-06 109.650 182,850 -1,400 0.87% 20,049,502
2020-10-07 2020-10-05 106.350 184,250 +11,000 0.87% 19,594,988
2020-10-06 2020-09-30 106.000 173,250 +20,800 0.82% 18,364,500
2020-10-05 2020-09-29 105.300 152,450 +100,950 0.72% 16,052,985
2020-09-30 2020-09-28 106.800 51,500 +47,750 0.24% 5,500,200
2020-09-29 2020-09-25 108.000 3,750 -13,850 0.02% 405,000
2020-09-28 2020-09-24 108.300 17,600 +13,850 0.08% 1,906,080
2020-09-25 2020-09-23 110.450 3,750 -18,950 0.02% 414,188
2020-09-24 2020-09-22 105.500 22,700 -12,500 0.11% 2,394,850
2020-09-23 2020-09-21 106.500 35,200 +31,450 0.17% 3,748,800
2020-09-22 2020-09-18 107.600 3,750 -39,450 0.02% 403,500
2020-09-21 2020-09-17 104.750 43,200 +39,450 0.21% 4,525,200
2020-09-18 2020-09-16 107.700 3,750 -4,700 0.02% 403,875
2020-09-17 2020-09-15 106.800 8,450 -6,350 0.04% 902,460
2020-09-16 2020-09-14 104.200 14,800 -6,950 0.07% 1,542,160
2020-09-15 2020-09-11 103.550 21,750 +15,100 0.10% 2,252,212
2020-09-14 2020-09-10 102.000 6,650 -18,800 0.03% 678,300
2020-09-11 2020-09-09 101.400 25,450 +7,050 0.12% 2,580,630
2020-09-10 2020-09-08 105.300 18,400 -109,450 0.09% 1,937,520
2020-09-09 2020-09-07 103.400 127,850 +107,550 0.61% 13,219,690
2020-09-08 2020-09-04 109.100 20,300 +16,550 0.10% 2,214,730
2020-09-04 2020-09-02 111.250 3,750 -50 0.02% 417,188
2020-09-03 2020-09-01 110.250 3,800 -15,750 0.02% 418,950
2020-09-02 2020-08-31 111.850 19,550 +15,600 0.09% 2,186,668
2020-09-01 2020-08-28 113.800 3,950 -100 0.02% 449,510
2020-08-31 2020-08-27 110.850 4,050 -9,100 0.02% 448,942
2020-08-28 2020-08-26 109.100 13,150 +5,500 0.06% 1,434,665
2020-08-27 2020-08-25 109.250 7,650 -7,400 0.04% 835,762
2020-08-26 2020-08-24 109.950 15,050 -36,100 0.07% 1,654,748
2020-08-25 2020-08-21 109.800 51,150 -3,500 0.25% 5,616,270
2020-08-24 2020-08-20 108.700 54,650 +49,900 0.27% 5,940,455
2020-08-21 2020-08-19 110.800 4,750 -7,700 0.02% 526,300
2020-08-20 2020-08-18 111.300 12,450 -15,450 0.06% 1,385,685
2020-08-19 2020-08-17 109.100 27,900 -8,100 0.14% 3,043,890
2020-08-18 2020-08-14 107.750 36,000 -1,400 0.18% 3,879,000
2020-08-17 2020-08-13 106.500 37,400 -15,950 0.19% 3,983,100
2020-08-14 2020-08-12 107.300 53,350 -1,400 0.27% 5,724,455
2020-08-13 2020-08-11 111.800 54,750 -28,850 0.27% 6,121,050
2020-08-12 2020-08-10 112.450 83,600 -13,400 0.42% 9,400,820
2020-08-11 2020-08-07 114.500 97,000 -13,950 0.48% 11,106,500
2020-08-10 2020-08-06 115.900 110,950 +28,850 0.55% 12,859,105
2020-08-07 2020-08-05 119.000 82,100 +64,150 0.41% 9,769,900
2020-08-06 2020-08-04 116.600 17,950 +16,500 0.09% 2,092,970
2020-08-05 2020-08-03 116.600 1,450 +200 0.01% 169,070
2020-08-04 2020-07-31 113.450 1,250 -150 0.01% 141,812
2020-08-03 2020-07-30 112.500 1,400 -1,000 0.01% 157,500
2020-07-31 2020-07-29 110.950 2,400 +1,650 0.01% 266,280
2020-07-30 2020-07-28 109.700 750 -70,150 0.00% 82,275
2020-07-29 2020-07-27 106.300 70,900 +2,800 0.37% 7,536,670
2020-07-28 2020-07-24 106.400 68,100 +46,600 0.36% 7,245,840
2020-07-27 2020-07-23 114.050 21,500 +21,500 0.11% 2,452,075
2020-07-24 2020-07-22 109.900 0 -44,300
2020-07-23 2020-07-21 111.000 44,300 -20,400 0.24% 4,917,300
2020-07-22 2020-07-20 105.750 64,700 +64,700 0.35% 6,842,025
2020-07-21 2020-07-17 109.100 0 -48,850
2020-07-20 2020-07-16 104.150 48,850 +48,850 0.28% 5,087,728
2020-07-17 2020-07-15 112.700 0 -6,350
2020-07-16 2020-07-14 109.950 6,350 +6,350 0.04% 698,182
2020-07-14 2020-07-10 110.350 0 -18,150
2020-07-13 2020-07-09 109.100 18,150 +17,950 0.12% 1,980,165
2020-07-10 2020-07-08 106.000 200 -100 0.00% 21,200
2020-07-09 2020-07-07 102.600 300 +300 0.00% 30,780
2020-07-08 2020-07-06 102.700 0 -29,300
2020-07-07 2020-07-03 101.550 29,300 +29,300 0.21% 2,975,415
2020-07-06 2020-07-02 100.250 0 -43,100
2020-07-03 2020-06-30 98.600 43,100 -39,800 0.31% 4,249,660
2020-07-02 2020-06-29 97.460 82,900 +38,050 0.60% 8,079,434
2020-06-30 2020-06-26 101.100 44,850 +44,850 0.32% 4,534,335
2020-06-26 2020-06-23 99.600 0 -32,800
2020-06-24 2020-06-22 94.700 32,800 +32,800 0.24% 3,106,160
2020-06-22 2020-06-18 93.440 0 -27,750
2020-06-19 2020-06-17 93.100 27,750 +3,950 0.21% 2,583,525
2020-06-18 2020-06-16 91.560 23,800 -24,200 0.18% 2,179,128
2020-06-17 2020-06-15 88.260 48,000 -200 0.36% 4,236,480
2020-06-16 2020-06-12 88.840 48,200 -1,050 0.36% 4,282,088
2020-06-15 2020-06-11 88.560 49,250 +46,200 0.36% 4,361,580
2020-06-12 2020-06-10 89.400 3,050 +1,200 0.02% 272,670
2020-06-11 2020-06-09 87.440 1,850 -23,900 0.01% 161,764
2020-06-10 2020-06-08 86.100 25,750 +12,600 0.19% 2,217,075
2020-06-09 2020-06-05 89.680 13,150 -10,150 0.10% 1,179,292
2020-06-08 2020-06-04 85.420 23,300 -900 0.18% 1,990,286
2020-06-05 2020-06-03 84.680 24,200 -200 0.18% 2,049,256
2020-06-04 2020-06-02 83.000 24,400 +14,700 0.18% 2,025,200
2020-06-03 2020-06-01 83.620 9,700 +2,300 0.07% 811,114
2020-06-02 2020-05-29 80.450 7,400 -65,700 0.06% 595,330
2020-06-01 2020-05-28 77.750 73,100 +23,600 0.56% 5,683,525
2020-05-29 2020-05-27 79.850 49,500 -39,600 0.38% 3,952,575
2020-05-28 2020-05-26 81.750 89,100 +34,700 0.68% 7,283,925
2020-05-27 2020-05-25 78.850 54,400 -23,000 0.42% 4,289,440
2020-05-26 2020-05-22 77.500 77,400 +45,050 0.59% 5,998,500
2020-05-25 2020-05-21 81.600 32,350 +32,350 0.25% 2,639,760
2020-05-22 2020-05-20 83.000 0 -38,300
2020-05-21 2020-05-19 81.550 38,300 +16,200 0.29% 3,123,365
2020-05-20 2020-05-18 81.300 22,100 -3,850 0.17% 1,796,730
2020-05-19 2020-05-15 80.000 25,950 -5,700 0.20% 2,076,000
2020-05-18 2020-05-14 79.150 31,650 +23,100 0.24% 2,505,098
2020-05-15 2020-05-13 79.900 8,550 +1,300 0.06% 683,145
2020-05-14 2020-05-12 80.200 7,250 -3,250 0.05% 581,450
2020-05-13 2020-05-11 79.000 10,500 -4,600 0.08% 829,500
2020-05-12 2020-05-08 80.050 15,100 -10,550 0.11% 1,208,755
2020-05-11 2020-05-07 77.800 25,650 +12,100 0.19% 1,995,570
2020-05-08 2020-05-06 77.200 13,550 +1,400 0.10% 1,046,060
2020-05-07 2020-05-05 74.450 12,150 -400 0.09% 904,568
2020-05-06 2020-05-04 73.900 12,550 -1,750 0.10% 927,445
2020-05-05 2020-04-29 77.700 14,300 -11,350 0.11% 1,111,110
2020-05-04 2020-04-28 77.200 25,650 -34,550 0.19% 1,980,180
2020-04-29 2020-04-27 77.250 60,200 +26,100 0.45% 4,650,450
2020-04-28 2020-04-24 75.800 34,100 -50 0.26% 2,584,780
2020-04-27 2020-04-23 76.900 34,150 +31,550 0.26% 2,626,135
2020-04-24 2020-04-22 74.650 2,600 -68,850 0.02% 194,090
2020-04-23 2020-04-21 73.950 71,450 +30,850 0.54% 5,283,728
2020-04-22 2020-04-20 74.450 40,600 -90,100 0.30% 3,022,670
2020-04-21 2020-04-17 72.000 130,700 +62,900 0.97% 9,410,400
2020-04-20 2020-04-16 73.150 67,800 +33,850 0.50% 4,959,570
2020-04-17 2020-04-15 72.750 33,950 +1,000 0.25% 2,469,862
2020-04-16 2020-04-14 73.100 32,950 +23,750 0.24% 2,408,645
2020-04-15 2020-04-09 72.400 9,200 +1,800 0.07% 666,080
2020-04-14 2020-04-08 70.200 7,400 +7,400 0.05% 519,480
2020-04-09 2020-04-07 71.600 0 -20,950
2020-04-08 2020-04-06 69.900 20,950 -6,950 0.15% 1,464,405
2020-04-07 2020-04-03 67.200 27,900 +27,150 0.21% 1,874,880
2020-04-06 2020-04-02 67.400 750 -71,750 0.01% 50,550
2020-04-03 2020-04-01 66.200 72,500 +47,650 0.53% 4,799,500
2020-04-02 2020-03-31 67.650 24,850 -5,950 0.18% 1,681,103
2020-04-01 2020-03-30 65.800 30,800 -5,650 0.22% 2,026,640
2020-03-31 2020-03-27 68.550 36,450 +36,450 0.27% 2,498,648
2020-03-30 2020-03-26 68.750 0 -28,200
2020-03-27 2020-03-25 67.500 28,200 +28,200 0.21% 1,903,500
2020-03-26 2020-03-24 64.300 0 -43,900
2020-03-25 2020-03-23 60.550 43,900 -29,600 0.32% 2,658,145
2020-03-24 2020-03-20 63.850 73,500 -60,650 0.54% 4,692,975
2020-03-23 2020-03-19 59.500 134,150 +106,350 0.98% 7,981,925
2020-03-20 2020-03-18 61.600 27,800 +22,400 0.20% 1,712,480
2020-03-19 2020-03-17 64.400 5,400 -51,450 0.04% 347,760
2020-03-18 2020-03-16 61.300 56,850 -31,200 0.40% 3,484,905
2020-03-17 2020-03-13 66.700 88,050 +67,700 0.63% 5,872,935
2020-03-16 2020-03-12 67.400 20,350 +7,550 0.14% 1,371,590
2020-03-13 2020-03-11 70.800 12,800 -35,000 0.09% 906,240
2020-03-12 2020-03-10 72.500 47,800 +40,500 0.34% 3,465,500
2020-03-11 2020-03-09 70.700 7,300 -4,600 0.05% 516,110
2020-03-10 2020-03-06 74.250 11,900 -7,550 0.08% 883,575
2020-03-09 2020-03-05 75.050 19,450 +19,450 0.14% 1,459,722
2020-03-06 2020-03-04 73.600 0 -17,950
2020-03-05 2020-03-03 73.800 17,950 -44,950 0.12% 1,324,710
2020-03-04 2020-03-02 71.900 62,900 -12,550 0.42% 4,522,510
2020-03-03 2020-02-28 69.050 75,450 +4,600 0.51% 5,209,822
2020-03-02 2020-02-27 72.750 70,850 +62,300 0.46% 5,154,338
2020-02-28 2020-02-26 71.050 8,550 +7,300 0.05% 607,478
2020-02-27 2020-02-25 73.500 1,250 -55,150 0.01% 91,875
2020-02-26 2020-02-24 71.400 56,400 +46,100 0.34% 4,026,960
2020-02-25 2020-02-21 72.850 10,300 -59,550 0.06% 750,355
2020-02-24 2020-02-20 73.250 69,850 +19,150 0.41% 5,116,512
2020-02-21 2020-02-19 73.100 50,700 +42,600 0.30% 3,706,170
2020-02-20 2020-02-18 73.850 8,100 -8,650 0.05% 598,185
2020-02-19 2020-02-17 75.900 16,750 -54,550 0.10% 1,271,325
2020-02-18 2020-02-14 74.700 71,300 +12,250 0.43% 5,326,110
2020-02-17 2020-02-13 72.000 59,050 +58,000 0.36% 4,251,600
2020-02-14 2020-02-12 73.500 1,050 -8,700 0.01% 77,175
2020-02-13 2020-02-11 71.550 9,750 -44,950 0.06% 697,612
2020-02-12 2020-02-10 70.600 54,700 +36,850 0.33% 3,861,820
2020-02-11 2020-02-07 71.350 17,850 -117,600 0.11% 1,273,598
2020-02-10 2020-02-06 72.400 135,450 +103,950 0.84% 9,806,580
2020-02-07 2020-02-05 70.800 31,500 +9,600 0.20% 2,230,200
2020-02-06 2020-02-04 69.500 21,900 +19,500 0.14% 1,522,050
2020-02-05 2020-02-03 67.300 2,400 -117,000 0.01% 161,520
2020-02-04 2020-01-31 64.450 119,400 +11,950 0.74% 7,695,330
2020-02-03 2020-01-30 64.250 107,450 +7,650 0.65% 6,903,662
2020-01-31 2020-01-29 67.050 99,800 -2,150 0.60% 6,691,590
2020-01-30 2020-01-24 70.050 101,950 +31,400 0.61% 7,141,598
2020-01-29 2020-01-22 71.000 70,550 +70,300 0.43% 5,009,050
2020-01-23 2020-01-21 70.000 250 -60,650 0.00% 17,500
2020-01-22 2020-01-20 71.150 60,900 +40,500 0.37% 4,333,035
2020-01-21 2020-01-17 69.050 20,400 -33,350 0.12% 1,408,620
2020-01-20 2020-01-16 67.950 53,750 +38,900 0.31% 3,652,312
2020-01-17 2020-01-15 67.550 14,850 +14,850 0.08% 1,003,118
2020-01-16 2020-01-14 66.700 0 -36,200
2020-01-15 2020-01-13 67.050 36,200 +35,900 0.21% 2,427,210
2020-01-14 2020-01-10 66.700 300 -2,500 0.00% 20,010
2020-01-13 2020-01-09 66.500 2,800 -15,450 0.02% 186,200
2020-01-10 2020-01-08 64.650 18,250 +11,450 0.10% 1,179,862
2020-01-09 2020-01-07 66.000 6,800 +6,800 0.04% 448,800
2020-01-07 2020-01-03 66.100 0 -16,550
2020-01-06 2020-01-02 66.050 16,550 -22,300 0.09% 1,093,128
2020-01-03 2019-12-31 65.650 38,850 +5,900 0.22% 2,550,502
2020-01-02 2019-12-27 65.200 32,950 -1,750 0.19% 2,148,340
2019-12-30 2019-12-24 64.850 34,700 +32,750 0.20% 2,250,295
2019-12-27 2019-12-20 64.650 1,950 -35,600 0.01% 126,068
2019-12-23 2019-12-19 65.100 37,550 +9,050 0.21% 2,444,505
2019-12-20 2019-12-18 64.800 28,500 -13,700 0.16% 1,846,800
2019-12-19 2019-12-17 65.700 42,200 -17,050 0.24% 2,772,540
2019-12-18 2019-12-16 65.750 59,250 +55,450 0.34% 3,895,688
2019-12-17 2019-12-13 66.300 3,800 -16,900 0.02% 251,940
2019-12-16 2019-12-12 66.000 20,700 +20,700 0.12% 1,366,200
2019-12-13 2019-12-11 66.200 0 -13,300
2019-12-12 2019-12-10 64.950 13,300 +11,250 0.08% 863,835
2019-12-11 2019-12-09 65.050 2,050 -21,050 0.01% 133,352
2019-12-10 2019-12-06 66.000 23,100 +23,100 0.13% 1,524,600
2019-12-09 2019-12-05 65.800 0 -4,100
2019-12-06 2019-12-04 64.300 4,100 +300 0.02% 263,630
2019-12-05 2019-12-03 64.550 3,800 +3,800 0.02% 245,290
2019-12-04 2019-12-02 64.200 0 -100,250
2019-12-03 2019-11-29 63.950 100,250 +99,150 0.60% 6,410,988
2019-12-02 2019-11-28 66.200 1,100 -4,950 0.01% 72,820
2019-11-29 2019-11-27 66.350 6,050 -25,050 0.04% 401,417
2019-11-28 2019-11-26 67.100 31,100 +19,000 0.19% 2,086,810
2019-11-27 2019-11-25 65.550 12,100 -48,600 0.07% 793,155
2019-11-26 2019-11-22 66.650 60,700 +60,700 0.38% 4,045,655
2019-11-25 2019-11-21 68.050 0 -23,250
2019-11-22 2019-11-20 68.550 23,250 -83,000 0.14% 1,593,788
2019-11-21 2019-11-19 68.700 106,250 +96,600 0.65% 7,299,375
2019-11-20 2019-11-18 67.350 9,650 -89,500 0.06% 649,928
2019-11-19 2019-11-15 67.100 99,150 -2,550 0.60% 6,652,965
2019-11-18 2019-11-14 66.550 101,700 +34,150 0.61% 6,768,135
2019-11-15 2019-11-13 66.250 67,550 -36,900 0.41% 4,475,188
2019-11-14 2019-11-12 65.850 104,450 +22,700 0.63% 6,878,032
2019-11-13 2019-11-11 65.850 81,750 +37,050 0.49% 5,383,238
2019-11-12 2019-11-08 67.150 44,700 -36,250 0.27% 3,001,605
2019-11-11 2019-11-07 66.950 80,950 -11,050 0.49% 5,419,602
2019-11-08 2019-11-06 66.050 92,000 +41,900 0.55% 6,076,600
2019-11-07 2019-11-05 66.350 50,100 -114,800 0.30% 3,324,135
2019-11-06 2019-11-04 66.650 164,900 +64,350 0.98% 10,990,585
2019-11-05 2019-11-01 64.850 100,550 +19,300 0.59% 6,520,667
2019-11-04 2019-10-31 63.650 81,250 +56,200 0.47% 5,171,562
2019-11-01 2019-10-30 62.900 25,050 +3,150 0.14% 1,575,645
2019-10-31 2019-10-29 63.400 21,900 -3,650 0.13% 1,388,460
2019-10-30 2019-10-28 63.600 25,550 -200 0.15% 1,624,980
2019-10-29 2019-10-25 62.200 25,750 +12,500 0.15% 1,601,650
2019-10-28 2019-10-24 61.650 13,250 +300 0.08% 816,862
2019-10-25 2019-10-23 61.500 12,950 -88,750 0.07% 796,425
2019-10-24 2019-10-22 61.650 101,700 +74,650 0.58% 6,269,805
2019-10-23 2019-10-21 62.250 27,050 +26,150 0.15% 1,683,862
2019-10-22 2019-10-18 62.900 900 -31,800 0.01% 56,610
2019-10-21 2019-10-17 62.000 32,700 -47,700 0.19% 2,027,400
2019-10-18 2019-10-16 61.600 80,400 -193,650 0.45% 4,952,640
2019-10-17 2019-10-15 61.600 274,050 +32,200 1.53% 16,881,480
2019-10-16 2019-10-14 61.550 241,850 +37,950 1.33% 14,885,868
2019-10-15 2019-10-11 60.850 203,900 +126,150 1.12% 12,407,315
2019-10-14 2019-10-10 60.450 77,750 -24,100 0.43% 4,699,988
2019-10-11 2019-10-09 58.900 101,850 +99,850 0.56% 5,998,965
2019-10-10 2019-10-08 59.700 2,000 -43,350 0.01% 119,400
2019-10-09 2019-10-04 58.950 45,350 -27,750 0.25% 2,673,382
2019-10-08 2019-10-03 58.900 73,100 -60,000 0.40% 4,305,590
2019-10-04 2019-10-02 58.650 133,100 -12,850 0.74% 7,806,315
2019-10-03 2019-09-30 58.900 145,950 -12,650 0.81% 8,596,455
2019-10-02 2019-09-27 59.250 158,600 -98,800 0.88% 9,397,050
2019-09-30 2019-09-26 59.600 257,400 +178,600 1.43% 15,341,040
2019-09-27 2019-09-25 59.800 78,800 +35,100 0.44% 4,712,240
2019-09-26 2019-09-24 61.100 43,700 +5,900 0.25% 2,670,070
2019-09-25 2019-09-23 59.900 37,800 -45,350 0.22% 2,264,220
2019-09-24 2019-09-20 61.150 83,150 -209,200 0.49% 5,084,622
2019-09-23 2019-09-19 60.100 292,350 +124,050 1.73% 17,570,235
2019-09-20 2019-09-18 60.850 168,300 +168,300 1.00% 10,241,055
2019-09-19 2019-09-17 59.900 0 -1,900
2019-09-18 2019-09-16 61.400 1,900 -26,900 0.01% 116,660
2019-09-17 2019-09-13 61.250 28,800 -128,400 0.20% 1,764,000
2019-09-16 2019-09-12 61.100 157,200 +154,700 1.08% 9,604,920
2019-09-13 2019-09-11 60.650 2,500 +2,500 0.02% 151,625
2019-09-10 2019-09-06 61.300 0 -30,550
2019-09-09 2019-09-05 61.600 30,550 +30,550 0.24% 1,881,880
2019-09-06 2019-09-04 61.650 0 -67,600
2019-09-05 2019-09-03 60.800 67,600 +67,600 0.59% 4,110,080
2019-09-04 2019-09-02 61.900 0 -57,050
2019-09-03 2019-08-30 60.650 57,050 +32,700 0.53% 3,460,082
2019-09-02 2019-08-29 61.050 24,350 -66,700 0.22% 1,486,568
2019-08-30 2019-08-28 59.550 91,050 +91,050 0.88% 5,422,028
2019-08-29 2019-08-27 60.250 0 -18,750
2019-08-28 2019-08-26 59.700 18,750 +18,750 0.19% 1,119,375
2019-08-27 2019-08-23 60.850 0 -45,350
2019-08-26 2019-08-22 59.450 45,350 +38,700 0.47% 2,696,058
2019-08-23 2019-08-21 59.950 6,650 +6,650 0.07% 398,668
2019-08-22 2019-08-20 59.350 0 -97,100
2019-08-21 2019-08-19 59.200 97,100 +16,700 1.10% 5,748,320
2019-08-20 2019-08-16 57.700 80,400 +80,100 0.91% 4,639,080
2019-08-19 2019-08-15 56.600 300 -39,150 0.00% 16,980
2019-08-16 2019-08-14 56.650 39,450 -6,050 0.45% 2,234,842
2019-08-15 2019-08-13 55.450 45,500 -11,050 0.53% 2,522,975
2019-08-14 2019-08-12 56.200 56,550 -3,950 0.67% 3,178,110
2019-08-13 2019-08-09 55.700 60,500 +33,500 0.71% 3,369,850
2019-08-12 2019-08-08 55.850 27,000 +4,600 0.37% 1,507,950
2019-08-09 2019-08-07 54.700 22,400 -70,250 0.30% 1,225,280
2019-08-08 2019-08-06 53.900 92,650 +19,500 1.28% 4,993,835
2019-08-07 2019-08-05 54.400 73,150 +73,150 1.01% 3,979,360
2019-08-06 2019-08-02 56.550 0 -93,750
2019-08-05 2019-08-01 58.100 93,750 -16,000 1.33% 5,446,875
2019-08-02 2019-07-31 58.350 109,750 -205,050 1.65% 6,403,912
2019-08-01 2019-07-30 58.350 314,800 +314,800 5.72% 18,368,580
2019-07-31 2019-07-29 58.000 0 -204,800
2019-07-30 2019-07-26 57.500 204,800 +204,800 5.12% 11,776,000
2019-07-29 2019-07-25 57.650 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top