History of CCASS shareholding
Participant: INTERACTIVE BROKERS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.900 | 860,337 | +0 | 9.78% | 67,020,252 |
| 2025-10-13 | 2025-10-09 | 80.240 | 860,337 | +0 | 9.78% | 69,033,441 |
| 2025-10-10 | 2025-10-08 | 82.500 | 860,337 | -350 | 9.78% | 70,977,802 |
| 2025-10-09 | 2025-10-06 | 82.320 | 860,687 | +1,250 | 9.78% | 70,851,754 |
| 2025-10-08 | 2025-10-03 | 82.440 | 859,437 | +3,350 | 9.77% | 70,851,986 |
| 2025-10-06 | 2025-10-02 | 82.900 | 856,087 | -3,350 | 9.73% | 70,969,612 |
| 2025-10-03 | 2025-09-30 | 81.000 | 859,437 | -15,800 | 9.77% | 69,614,397 |
| 2025-10-02 | 2025-09-29 | 78.720 | 875,237 | +5,600 | 9.95% | 68,898,657 |
| 2025-09-30 | 2025-09-26 | 77.880 | 869,637 | -22,650 | 10.05% | 67,727,330 |
| 2025-09-29 | 2025-09-25 | 79.980 | 892,287 | -600 | 10.32% | 71,365,114 |
| 2025-09-26 | 2025-09-24 | 79.180 | 892,887 | -2,200 | 10.82% | 70,698,793 |
| 2025-09-25 | 2025-09-23 | 79.100 | 895,087 | -1,600 | 10.85% | 70,801,382 |
| 2025-09-24 | 2025-09-22 | 80.000 | 896,687 | +6,850 | 10.87% | 71,734,960 |
| 2025-09-23 | 2025-09-19 | 79.140 | 889,837 | +3,050 | 10.85% | 70,421,700 |
| 2025-09-22 | 2025-09-18 | 80.340 | 886,787 | +300 | 10.81% | 71,244,468 |
| 2025-09-19 | 2025-09-17 | 80.040 | 886,487 | +14,700 | 10.81% | 70,954,419 |
| 2025-09-18 | 2025-09-16 | 80.100 | 871,787 | -950 | 10.63% | 69,830,139 |
| 2025-09-17 | 2025-09-15 | 80.000 | 872,737 | +5,450 | 10.84% | 69,818,960 |
| 2025-09-16 | 2025-09-12 | 79.980 | 867,287 | +1,050 | 10.77% | 69,365,614 |
| 2025-09-15 | 2025-09-11 | 78.620 | 866,237 | +2,100 | 10.76% | 68,103,553 |
| 2025-09-12 | 2025-09-10 | 81.160 | 864,137 | +14,450 | 10.73% | 70,133,359 |
| 2025-09-11 | 2025-09-09 | 81.660 | 849,687 | +3,150 | 10.56% | 69,385,440 |
| 2025-09-10 | 2025-09-08 | 82.100 | 846,537 | -1,242 | 10.52% | 69,500,688 |
| 2025-09-09 | 2025-09-05 | 81.480 | 847,779 | +800 | 10.53% | 69,077,033 |
| 2025-09-08 | 2025-09-04 | 78.460 | 846,979 | +3,150 | 10.59% | 66,453,972 |
| 2025-09-05 | 2025-09-03 | 81.540 | 843,829 | +1,153 | 10.55% | 68,805,817 |
| 2025-09-04 | 2025-09-02 | 80.600 | 842,676 | +400 | 10.80% | 67,919,686 |
| 2025-09-03 | 2025-09-01 | 81.140 | 842,276 | -173 | 10.80% | 68,342,275 |
| 2025-09-01 | 2025-08-28 | 74.800 | 842,449 | +800 | 10.80% | 63,015,185 |
| 2025-08-29 | 2025-08-27 | 75.120 | 841,649 | -5,100 | 11.00% | 63,224,673 |
| 2025-08-28 | 2025-08-26 | 77.680 | 846,749 | +4,250 | 11.07% | 65,775,462 |
| 2025-08-27 | 2025-08-25 | 79.160 | 842,499 | +2,468 | 11.78% | 66,692,221 |
| 2025-08-26 | 2025-08-22 | 77.720 | 840,031 | +1,406 | 11.75% | 65,287,209 |
| 2025-08-25 | 2025-08-21 | 76.280 | 838,625 | +600 | 11.73% | 63,970,315 |
| 2025-08-22 | 2025-08-20 | 74.800 | 838,025 | -1,200 | 11.72% | 62,684,270 |
| 2025-08-21 | 2025-08-19 | 75.340 | 839,225 | +1,750 | 11.74% | 63,227,212 |
| 2025-08-20 | 2025-08-18 | 77.380 | 837,475 | +4,658 | 11.71% | 64,803,815 |
| 2025-08-19 | 2025-08-15 | 75.880 | 832,817 | +250 | 11.65% | 63,194,154 |
| 2025-08-18 | 2025-08-14 | 75.160 | 832,567 | +3,250 | 11.41% | 62,575,736 |
| 2025-08-15 | 2025-08-13 | 74.620 | 829,317 | +4,050 | 11.36% | 61,883,635 |
| 2025-08-14 | 2025-08-12 | 71.900 | 825,267 | +3,500 | 11.31% | 59,336,697 |
| 2025-08-13 | 2025-08-11 | 72.540 | 821,767 | -1,100 | 11.26% | 59,610,978 |
| 2025-08-12 | 2025-08-08 | 71.880 | 822,867 | +3,500 | 11.27% | 59,147,680 |
| 2025-08-11 | 2025-08-07 | 73.000 | 819,367 | +3,050 | 11.22% | 59,813,791 |
| 2025-08-08 | 2025-08-06 | 75.300 | 816,317 | +6,450 | 11.18% | 61,468,670 |
| 2025-08-07 | 2025-08-05 | 75.300 | 809,867 | +4,350 | 11.09% | 60,982,985 |
| 2025-08-06 | 2025-08-04 | 73.020 | 805,517 | -100 | 11.03% | 58,818,851 |
| 2025-08-05 | 2025-08-01 | 72.900 | 805,617 | -7,450 | 11.04% | 58,729,479 |
| 2025-08-04 | 2025-07-31 | 74.600 | 813,067 | -5,224 | 11.14% | 60,654,798 |
| 2025-08-01 | 2025-07-30 | 75.640 | 818,291 | +3,600 | 11.21% | 61,895,531 |
| 2025-07-31 | 2025-07-29 | 76.980 | 814,691 | +28,687 | 11.16% | 62,714,913 |
| 2025-07-30 | 2025-07-28 | 74.300 | 786,004 | +390 | 10.77% | 58,400,097 |
| 2025-07-29 | 2025-07-25 | 71.580 | 785,614 | +4,301 | 10.76% | 56,234,250 |
| 2025-07-28 | 2025-07-24 | 71.540 | 781,313 | +310 | 10.70% | 55,895,132 |
| 2025-07-25 | 2025-07-23 | 70.180 | 781,003 | +9,600 | 10.70% | 54,810,791 |
| 2025-07-24 | 2025-07-22 | 70.420 | 771,403 | +5,550 | 10.64% | 54,322,199 |
| 2025-07-23 | 2025-07-21 | 69.980 | 765,853 | +19,400 | 10.56% | 53,594,393 |
| 2025-07-22 | 2025-07-18 | 70.880 | 746,453 | +17,409 | 10.44% | 52,908,589 |
| 2025-07-21 | 2025-07-17 | 70.300 | 729,044 | +17,545 | 10.20% | 51,251,793 |
| 2025-07-18 | 2025-07-16 | 67.580 | 711,499 | +7,458 | 10.09% | 48,083,102 |
| 2025-07-17 | 2025-07-15 | 67.100 | 704,041 | +1,065 | 9.99% | 47,241,151 |
| 2025-07-16 | 2025-07-14 | 66.260 | 702,976 | -3,631 | 9.97% | 46,579,190 |
| 2025-07-15 | 2025-07-11 | 65.200 | 706,607 | +2,460 | 10.02% | 46,070,776 |
| 2025-07-14 | 2025-07-10 | 64.200 | 704,147 | +50 | 10.13% | 45,206,237 |
| 2025-07-11 | 2025-07-09 | 64.460 | 704,097 | +600 | 10.13% | 45,386,093 |
| 2025-07-10 | 2025-07-08 | 63.400 | 703,497 | -15,450 | 10.12% | 44,601,710 |
| 2025-07-09 | 2025-07-07 | 63.380 | 718,947 | +200 | 10.42% | 45,566,861 |
| 2025-07-08 | 2025-07-04 | 64.500 | 718,747 | +200 | 10.42% | 46,359,182 |
| 2025-07-04 | 2025-07-02 | 61.880 | 718,547 | +4,550 | 10.41% | 44,463,688 |
| 2025-07-02 | 2025-06-27 | 60.900 | 713,997 | -200 | 10.35% | 43,482,417 |
| 2025-06-30 | 2025-06-26 | 60.760 | 714,197 | +22,600 | 10.35% | 43,394,610 |
| 2025-06-27 | 2025-06-25 | 62.440 | 691,597 | +3,350 | 10.02% | 43,183,317 |
| 2025-06-26 | 2025-06-24 | 62.140 | 688,247 | +200 | 9.97% | 42,767,669 |
| 2025-06-25 | 2025-06-23 | 60.560 | 688,047 | +250 | 9.97% | 41,668,126 |
| 2025-06-24 | 2025-06-20 | 59.620 | 687,797 | +50 | 9.97% | 41,006,457 |
| 2025-06-23 | 2025-06-19 | 59.340 | 687,747 | +1,750 | 9.97% | 40,810,907 |
| 2025-06-20 | 2025-06-18 | 60.700 | 685,997 | +2,900 | 9.94% | 41,640,018 |
| 2025-06-19 | 2025-06-17 | 61.220 | 683,097 | +450 | 9.90% | 41,819,198 |
| 2025-06-18 | 2025-06-16 | 64.400 | 682,647 | +100 | 9.89% | 43,962,467 |
| 2025-06-17 | 2025-06-13 | 63.660 | 682,547 | -250 | 9.89% | 43,450,942 |
| 2025-06-16 | 2025-06-12 | 64.680 | 682,797 | +2,287 | 9.90% | 44,163,310 |
| 2025-06-13 | 2025-06-11 | 62.760 | 680,510 | +704 | 9.86% | 42,708,808 |
| 2025-06-12 | 2025-06-10 | 62.580 | 679,806 | -30 | 9.85% | 42,542,259 |
| 2025-06-11 | 2025-06-09 | 61.560 | 679,836 | +436 | 9.85% | 41,850,704 |
| 2025-06-10 | 2025-06-06 | 59.280 | 679,400 | -1,550 | 9.85% | 40,274,832 |
| 2025-06-09 | 2025-06-05 | 59.200 | 680,950 | +1,000 | 9.87% | 40,312,240 |
| 2025-06-06 | 2025-06-04 | 59.860 | 679,950 | +1,242 | 9.85% | 40,701,807 |
| 2025-06-05 | 2025-06-03 | 57.980 | 678,708 | +4 | 9.84% | 39,351,490 |
| 2025-06-04 | 2025-06-02 | 56.460 | 678,704 | +100 | 9.84% | 38,319,628 |
| 2025-06-03 | 2025-05-30 | 57.400 | 678,604 | +2,500 | 9.76% | 38,951,870 |
| 2025-06-02 | 2025-05-29 | 57.820 | 676,104 | -209 | 9.73% | 39,092,333 |
| 2025-05-30 | 2025-05-28 | 55.800 | 676,313 | -4,750 | 9.73% | 37,738,265 |
| 2025-05-29 | 2025-05-27 | 55.860 | 681,063 | +300 | 9.80% | 38,044,179 |
| 2025-05-28 | 2025-05-26 | 54.820 | 680,763 | +500 | 9.80% | 37,319,428 |
| 2025-05-27 | 2025-05-23 | 56.000 | 680,263 | -1,284 | 9.79% | 38,094,728 |
| 2025-05-23 | 2025-05-21 | 55.320 | 681,547 | -300 | 9.81% | 37,703,180 |
| 2025-05-22 | 2025-05-20 | 54.460 | 681,847 | +50 | 9.81% | 37,133,388 |
| 2025-05-21 | 2025-05-19 | 53.880 | 681,797 | +100 | 9.81% | 36,735,222 |
| 2025-05-20 | 2025-05-16 | 53.360 | 681,697 | +700 | 9.81% | 36,375,352 |
| 2025-05-16 | 2025-05-14 | 52.920 | 680,997 | -1,700 | 9.66% | 36,038,361 |
| 2025-05-14 | 2025-05-12 | 52.160 | 682,697 | -2,000 | 9.68% | 35,609,476 |
| 2025-05-13 | 2025-05-09 | 52.680 | 684,697 | +1,700 | 9.71% | 36,069,838 |
| 2025-05-12 | 2025-05-08 | 52.280 | 682,997 | -72,150 | 11.20% | 35,707,083 |
| 2025-05-09 | 2025-05-07 | 51.980 | 755,147 | +200 | 12.38% | 39,252,541 |
| 2025-05-08 | 2025-05-06 | 53.460 | 754,947 | -100 | 10.71% | 40,359,467 |
| 2025-05-07 | 2025-05-02 | 53.980 | 755,047 | -50 | 10.71% | 40,757,437 |
| 2025-04-30 | 2025-04-28 | 52.480 | 755,097 | -100 | 10.71% | 39,627,491 |
| 2025-04-29 | 2025-04-25 | 53.020 | 755,197 | -100 | 10.71% | 40,040,545 |
| 2025-04-28 | 2025-04-24 | 53.220 | 755,297 | +150 | 10.71% | 40,196,906 |
| 2025-04-25 | 2025-04-23 | 52.720 | 755,147 | +350 | 10.71% | 39,811,350 |
| 2025-04-24 | 2025-04-22 | 52.000 | 754,797 | -50 | 10.71% | 39,249,444 |
| 2025-04-23 | 2025-04-17 | 49.620 | 754,847 | +1,000 | 10.71% | 37,455,508 |
| 2025-04-17 | 2025-04-15 | 50.540 | 753,847 | +1,400 | 10.69% | 38,099,427 |
| 2025-04-15 | 2025-04-11 | 49.640 | 752,447 | -50 | 10.60% | 37,351,469 |
| 2025-04-14 | 2025-04-10 | 48.380 | 752,497 | +1,550 | 10.60% | 36,405,805 |
| 2025-04-11 | 2025-04-09 | 47.420 | 750,947 | +650 | 10.58% | 35,609,907 |
| 2025-04-10 | 2025-04-08 | 47.000 | 750,297 | -750 | 10.14% | 35,263,959 |
| 2025-04-09 | 2025-04-07 | 45.880 | 751,047 | -3,200 | 10.15% | 34,458,036 |
| 2025-04-08 | 2025-04-03 | 54.360 | 754,247 | +1,800 | 10.19% | 41,000,867 |
| 2025-04-07 | 2025-04-02 | 55.600 | 752,447 | +72,100 | 10.17% | 41,836,053 |
| 2025-04-03 | 2025-04-01 | 55.040 | 680,347 | +4,920 | 9.19% | 37,446,299 |
| 2025-04-02 | 2025-03-31 | 53.540 | 675,427 | -100 | 9.13% | 36,162,362 |
| 2025-04-01 | 2025-03-28 | 54.260 | 675,527 | -1,997 | 9.13% | 36,654,095 |
| 2025-03-31 | 2025-03-27 | 53.280 | 677,524 | +5,000 | 9.16% | 36,098,479 |
| 2025-03-27 | 2025-03-25 | 50.980 | 672,524 | -5,850 | 9.09% | 34,285,274 |
| 2025-03-26 | 2025-03-24 | 52.000 | 678,374 | +4,500 | 9.17% | 35,275,448 |
| 2025-03-24 | 2025-03-20 | 54.080 | 673,874 | +1,308 | 9.63% | 36,443,106 |
| 2025-03-21 | 2025-03-19 | 53.800 | 672,566 | +17 | 9.68% | 36,184,051 |
| 2025-03-20 | 2025-03-18 | 53.180 | 672,549 | +2,312 | 9.68% | 35,766,156 |
| 2025-03-18 | 2025-03-14 | 52.760 | 670,237 | -3,987 | 9.57% | 35,361,704 |
| 2025-03-17 | 2025-03-13 | 51.160 | 674,224 | -1,000 | 9.70% | 34,493,300 |
| 2025-03-13 | 2025-03-11 | 51.360 | 675,224 | +500 | 9.72% | 34,679,505 |
| 2025-03-12 | 2025-03-10 | 50.960 | 674,724 | -50 | 9.71% | 34,383,935 |
| 2025-03-11 | 2025-03-07 | 51.740 | 674,774 | +1,930 | 9.71% | 34,912,807 |
| 2025-03-10 | 2025-03-06 | 52.000 | 672,844 | -2,450 | 9.68% | 34,987,888 |
| 2025-03-07 | 2025-03-05 | 51.060 | 675,294 | -1,300 | 9.72% | 34,480,512 |
| 2025-03-05 | 2025-03-03 | 50.120 | 676,594 | +2,700 | 9.74% | 33,910,891 |
| 2025-03-04 | 2025-02-28 | 50.580 | 673,894 | +950 | 9.70% | 34,085,559 |
| 2025-03-03 | 2025-02-27 | 52.340 | 672,944 | +3,051 | 9.68% | 35,221,889 |
| 2025-02-28 | 2025-02-26 | 52.220 | 669,893 | +1,850 | 9.64% | 34,981,812 |
| 2025-02-26 | 2025-02-24 | 51.160 | 668,043 | -250 | 9.68% | 34,177,080 |
| 2025-02-25 | 2025-02-21 | 52.240 | 668,293 | +696 | 9.69% | 34,911,626 |
| 2025-02-24 | 2025-02-20 | 49.920 | 667,597 | +150 | 9.68% | 33,326,442 |
| 2025-02-20 | 2025-02-18 | 48.520 | 667,447 | +50 | 9.67% | 32,384,528 |
| 2025-02-19 | 2025-02-17 | 48.580 | 667,397 | +2,100 | 9.67% | 32,422,146 |
| 2025-02-18 | 2025-02-14 | 48.400 | 665,297 | -850 | 9.64% | 32,200,375 |
| 2025-02-17 | 2025-02-13 | 46.120 | 666,147 | +950 | 9.65% | 30,722,700 |
| 2025-02-14 | 2025-02-12 | 46.700 | 665,197 | +150 | 9.64% | 31,064,700 |
| 2025-02-13 | 2025-02-11 | 46.500 | 665,047 | -350 | 9.64% | 30,924,686 |
| 2025-02-11 | 2025-02-07 | 46.760 | 665,397 | +50 | 9.05% | 31,113,964 |
| 2025-02-10 | 2025-02-06 | 46.340 | 665,347 | -700 | 9.05% | 30,832,180 |
| 2025-02-07 | 2025-02-05 | 44.880 | 666,047 | -200 | 9.06% | 29,892,189 |
| 2025-02-06 | 2025-02-04 | 45.200 | 666,247 | -600 | 9.06% | 30,114,364 |
| 2025-02-05 | 2025-02-03 | 43.880 | 666,847 | -800 | 9.07% | 29,261,246 |
| 2025-02-04 | 2025-01-28 | 44.320 | 667,647 | -50 | 9.08% | 29,590,115 |
| 2025-01-21 | 2025-01-17 | 42.940 | 667,697 | -2,000 | 9.61% | 28,670,909 |
| 2025-01-13 | 2025-01-09 | 42.700 | 669,697 | +200 | 9.50% | 28,596,062 |
| 2025-01-09 | 2025-01-07 | 42.880 | 669,497 | +150 | 9.11% | 28,708,031 |
| 2025-01-08 | 2025-01-06 | 43.780 | 669,347 | -3,600 | 8.92% | 29,304,012 |
| 2025-01-06 | 2025-01-02 | 43.980 | 672,947 | -1,200 | 8.97% | 29,596,209 |
| 2025-01-03 | 2024-12-31 | 45.280 | 674,147 | +2,000 | 8.99% | 30,525,376 |
| 2025-01-02 | 2024-12-27 | 45.420 | 672,147 | -1,100 | 8.96% | 30,528,917 |
| 2024-12-30 | 2024-12-24 | 46.040 | 673,247 | +6,050 | 8.92% | 30,996,292 |
| 2024-12-18 | 2024-12-16 | 46.580 | 667,197 | -100 | 8.84% | 31,078,036 |
| 2024-12-17 | 2024-12-13 | 47.320 | 667,297 | -1,500 | 8.84% | 31,576,494 |
| 2024-12-12 | 2024-12-10 | 48.820 | 668,797 | +200 | 8.86% | 32,650,670 |
| 2024-12-11 | 2024-12-09 | 50.680 | 668,597 | +746 | 8.86% | 33,884,496 |
| 2024-12-10 | 2024-12-06 | 47.940 | 667,851 | -2,550 | 8.85% | 32,016,777 |
| 2024-12-06 | 2024-12-04 | 47.000 | 670,401 | -1,000 | 8.88% | 31,508,847 |
| 2024-12-05 | 2024-12-03 | 47.620 | 671,401 | -2,050 | 8.89% | 31,972,116 |
| 2024-12-04 | 2024-12-02 | 47.300 | 673,451 | +400 | 8.92% | 31,854,232 |
| 2024-11-29 | 2024-11-27 | 47.300 | 673,051 | +29,600 | 8.68% | 31,835,312 |
| 2024-11-26 | 2024-11-22 | 46.000 | 643,451 | +300 | 8.30% | 29,598,746 |
| 2024-11-25 | 2024-11-21 | 48.080 | 643,151 | -200 | 8.30% | 30,922,700 |
| 2024-11-22 | 2024-11-20 | 47.840 | 643,351 | -28,000 | 8.52% | 30,777,912 |
| 2024-11-20 | 2024-11-18 | 45.720 | 671,351 | +500 | 9.20% | 30,694,168 |
| 2024-11-14 | 2024-11-12 | 49.100 | 670,851 | -200 | 8.94% | 32,938,784 |
| 2024-11-13 | 2024-11-11 | 49.220 | 671,051 | +113 | 8.95% | 33,029,130 |
| 2024-11-12 | 2024-11-08 | 48.820 | 670,938 | -592 | 8.95% | 32,755,193 |
| 2024-11-11 | 2024-11-07 | 49.500 | 671,530 | -50 | 8.95% | 33,240,735 |
| 2024-11-06 | 2024-11-04 | 48.400 | 671,580 | +200 | 8.95% | 32,504,472 |
| 2024-11-04 | 2024-10-31 | 47.060 | 671,380 | +150 | 8.95% | 31,595,143 |
| 2024-11-01 | 2024-10-30 | 47.340 | 671,230 | -1,750 | 8.95% | 31,776,028 |
| 2024-10-28 | 2024-10-24 | 49.360 | 672,980 | -10,000 | 8.97% | 33,218,293 |
| 2024-10-25 | 2024-10-23 | 50.080 | 682,980 | +1,900 | 9.11% | 34,203,638 |
| 2024-10-24 | 2024-10-22 | 49.760 | 681,080 | -300 | 9.08% | 33,890,541 |
| 2024-10-22 | 2024-10-18 | 50.040 | 681,380 | -600 | 9.09% | 34,096,255 |
| 2024-10-21 | 2024-10-17 | 47.580 | 681,980 | +800 | 9.09% | 32,448,608 |
| 2024-10-18 | 2024-10-16 | 48.000 | 681,180 | +50 | 9.08% | 32,696,640 |
| 2024-10-17 | 2024-10-15 | 48.680 | 681,130 | -600 | 9.08% | 33,157,408 |
| 2024-10-16 | 2024-10-14 | 49.940 | 681,730 | +750 | 9.09% | 34,045,596 |
| 2024-10-15 | 2024-10-10 | 52.260 | 680,980 | +5,850 | 9.08% | 35,588,015 |
| 2024-10-14 | 2024-10-09 | 51.800 | 675,130 | -1,550 | 9.00% | 34,971,734 |
| 2024-10-10 | 2024-10-08 | 54.520 | 676,680 | -1,000 | 9.02% | 36,892,594 |
| 2024-10-09 | 2024-10-07 | 60.000 | 677,680 | +5,550 | 9.04% | 40,660,800 |
| 2024-10-08 | 2024-10-04 | 58.800 | 672,130 | +21,400 | 8.96% | 39,521,244 |
| 2024-10-07 | 2024-10-03 | 55.260 | 650,730 | -300 | 8.68% | 35,959,340 |
| 2024-10-04 | 2024-10-02 | 55.440 | 651,030 | -19,250 | 8.68% | 36,093,103 |
| 2024-10-03 | 2024-09-30 | 52.780 | 670,280 | +4,400 | 8.94% | 35,377,378 |
| 2024-10-02 | 2024-09-27 | 48.980 | 665,880 | -1,100 | 8.88% | 32,614,802 |
| 2024-09-27 | 2024-09-25 | 43.860 | 666,980 | -8,200 | 8.89% | 29,253,743 |
| 2024-09-26 | 2024-09-24 | 43.360 | 675,180 | +300 | 9.00% | 29,275,805 |
| 2024-09-25 | 2024-09-23 | 42.140 | 674,880 | +550 | 9.00% | 28,439,443 |
| 2024-09-24 | 2024-09-20 | 42.780 | 674,330 | -1,000 | 8.76% | 28,847,837 |
| 2024-09-23 | 2024-09-19 | 42.440 | 675,330 | +5,000 | 8.77% | 28,661,005 |
| 2024-09-19 | 2024-09-16 | 42.580 | 670,330 | -800 | 8.71% | 28,542,651 |
| 2024-09-13 | 2024-09-11 | 41.960 | 671,130 | -800 | 8.72% | 28,160,615 |
| 2024-09-11 | 2024-09-09 | 41.560 | 671,930 | +19,181 | 8.73% | 27,925,411 |
| 2024-09-04 | 2024-09-02 | 41.700 | 652,749 | +150 | 8.48% | 27,219,633 |
| 2024-09-03 | 2024-08-30 | 42.740 | 652,599 | -1,300 | 8.48% | 27,892,081 |
| 2024-09-02 | 2024-08-29 | 42.500 | 653,899 | -20,181 | 8.49% | 27,790,708 |
| 2024-08-30 | 2024-08-28 | 41.840 | 674,080 | -400 | 8.75% | 28,203,507 |
| 2024-08-27 | 2024-08-23 | 41.580 | 674,480 | +500 | 8.70% | 28,044,878 |
| 2024-08-26 | 2024-08-22 | 42.100 | 673,980 | -1,900 | 8.70% | 28,374,558 |
| 2024-08-23 | 2024-08-21 | 42.300 | 675,880 | +100 | 8.72% | 28,589,724 |
| 2024-08-19 | 2024-08-15 | 42.960 | 675,780 | +200 | 8.55% | 29,031,509 |
| 2024-08-16 | 2024-08-14 | 42.400 | 675,580 | -500 | 8.55% | 28,644,592 |
| 2024-08-15 | 2024-08-13 | 43.040 | 676,080 | +1,500 | 8.56% | 29,098,483 |
| 2024-08-09 | 2024-08-07 | 43.100 | 674,580 | +600 | 8.54% | 29,074,398 |
| 2024-08-08 | 2024-08-06 | 43.620 | 673,980 | +100 | 8.53% | 29,399,008 |
| 2024-08-07 | 2024-08-05 | 42.600 | 673,880 | +5,400 | 8.53% | 28,707,288 |
| 2024-08-06 | 2024-08-02 | 42.600 | 668,480 | +3,300 | 8.46% | 28,477,248 |
| 2024-08-02 | 2024-07-31 | 42.840 | 665,180 | +150 | 8.37% | 28,496,311 |
| 2024-08-01 | 2024-07-30 | 40.740 | 665,030 | -300 | 8.37% | 27,093,322 |
| 2024-07-31 | 2024-07-29 | 41.000 | 665,330 | -5,000 | 8.37% | 27,278,530 |
| 2024-07-30 | 2024-07-26 | 41.240 | 670,330 | +600 | 8.43% | 27,644,409 |
| 2024-07-29 | 2024-07-25 | 41.260 | 669,730 | -200 | 8.42% | 27,633,060 |
| 2024-07-25 | 2024-07-23 | 42.140 | 669,930 | +100 | 8.43% | 28,230,850 |
| 2024-07-24 | 2024-07-22 | 43.660 | 669,830 | -200 | 8.43% | 29,244,778 |
| 2024-07-22 | 2024-07-18 | 43.460 | 670,030 | +200 | 8.43% | 29,119,504 |
| 2024-07-16 | 2024-07-12 | 42.560 | 669,830 | -300 | 8.37% | 28,507,965 |
| 2024-07-15 | 2024-07-11 | 41.800 | 670,130 | +600 | 8.38% | 28,011,434 |
| 2024-07-12 | 2024-07-10 | 40.580 | 669,530 | -300 | 8.37% | 27,169,527 |
| 2024-07-09 | 2024-07-05 | 42.000 | 669,830 | -150 | 8.37% | 28,132,860 |
| 2024-07-05 | 2024-07-03 | 41.320 | 669,980 | -100 | 8.37% | 27,683,574 |
| 2024-07-03 | 2024-06-28 | 41.680 | 670,080 | +150 | 8.38% | 27,928,934 |
| 2024-06-28 | 2024-06-26 | 43.040 | 669,930 | -400 | 8.37% | 28,833,787 |
| 2024-06-24 | 2024-06-20 | 42.700 | 670,330 | -200 | 8.22% | 28,623,091 |
| 2024-06-20 | 2024-06-18 | 43.620 | 670,530 | +4,000 | 8.23% | 29,248,519 |
| 2024-06-17 | 2024-06-13 | 44.640 | 666,530 | -300 | 8.18% | 29,753,899 |
| 2024-06-14 | 2024-06-12 | 44.600 | 666,830 | -3,500 | 8.18% | 29,740,618 |
| 2024-06-13 | 2024-06-11 | 44.080 | 670,330 | -350 | 8.13% | 29,548,146 |
| 2024-06-12 | 2024-06-07 | 44.080 | 670,680 | -700 | 8.13% | 29,563,574 |
| 2024-06-07 | 2024-06-05 | 45.040 | 671,380 | +400 | 8.14% | 30,238,955 |
| 2024-06-05 | 2024-06-03 | 43.600 | 670,980 | +300 | 8.13% | 29,254,728 |
| 2024-06-04 | 2024-05-31 | 44.060 | 670,680 | +300 | 8.13% | 29,550,161 |
| 2024-05-27 | 2024-05-23 | 45.340 | 670,380 | +100 | 8.13% | 30,395,029 |
| 2024-05-23 | 2024-05-21 | 46.360 | 670,280 | -500 | 8.12% | 31,074,181 |
| 2024-05-22 | 2024-05-20 | 47.300 | 670,780 | +50 | 8.13% | 31,727,894 |
| 2024-05-21 | 2024-05-17 | 47.760 | 670,730 | +300 | 8.13% | 32,034,065 |
| 2024-05-17 | 2024-05-14 | 48.640 | 670,430 | -250 | 7.84% | 32,609,715 |
| 2024-05-14 | 2024-05-10 | 48.900 | 670,680 | -50 | 7.84% | 32,796,252 |
| 2024-05-13 | 2024-05-09 | 48.920 | 670,730 | +50 | 7.84% | 32,812,112 |
| 2024-05-10 | 2024-05-08 | 47.840 | 670,680 | +200 | 7.84% | 32,085,331 |
| 2024-05-09 | 2024-05-07 | 48.180 | 670,480 | -1,200 | 7.84% | 32,303,726 |
| 2024-05-06 | 2024-05-02 | 47.960 | 671,680 | -200 | 7.77% | 32,213,773 |
| 2024-05-02 | 2024-04-29 | 46.800 | 671,880 | +700 | 7.77% | 31,443,984 |
| 2024-04-30 | 2024-04-26 | 45.880 | 671,180 | -100 | 7.76% | 30,793,738 |
| 2024-04-19 | 2024-04-17 | 43.860 | 671,280 | -700 | 7.76% | 29,442,341 |
| 2024-04-18 | 2024-04-16 | 43.340 | 671,980 | -1,700 | 7.77% | 29,123,613 |
| 2024-04-16 | 2024-04-12 | 44.900 | 673,680 | +100 | 7.79% | 30,248,232 |
| 2024-04-12 | 2024-04-10 | 45.460 | 673,580 | -50 | 7.79% | 30,620,947 |
| 2024-04-11 | 2024-04-09 | 45.800 | 673,630 | -8,000 | 7.79% | 30,852,254 |
| 2024-04-09 | 2024-04-05 | 45.000 | 681,630 | -1,100 | 7.88% | 30,673,350 |
| 2024-04-05 | 2024-04-02 | 45.720 | 682,730 | -100 | 7.89% | 31,214,416 |
| 2024-04-02 | 2024-03-27 | 45.800 | 682,830 | +100 | 7.89% | 31,273,614 |
| 2024-03-28 | 2024-03-26 | 46.240 | 682,730 | +5,000 | 7.89% | 31,569,435 |
| 2024-03-26 | 2024-03-22 | 46.140 | 677,730 | +100 | 7.84% | 31,270,462 |
| 2024-03-25 | 2024-03-21 | 47.740 | 677,630 | +200 | 7.83% | 32,350,056 |
| 2024-03-22 | 2024-03-20 | 47.880 | 677,430 | +50 | 7.83% | 32,435,348 |
| 2024-03-15 | 2024-03-13 | 50.120 | 677,380 | -750 | 7.83% | 33,950,286 |
| 2024-03-11 | 2024-03-07 | 46.180 | 678,130 | -100 | 7.79% | 31,316,043 |
| 2024-03-08 | 2024-03-06 | 48.540 | 678,230 | -6,000 | 7.80% | 32,921,284 |
| 2024-03-07 | 2024-03-05 | 48.480 | 684,230 | -500 | 7.86% | 33,171,470 |
| 2024-03-06 | 2024-03-04 | 49.780 | 684,730 | +50 | 7.87% | 34,085,859 |
| 2024-03-05 | 2024-03-01 | 48.380 | 684,680 | -500 | 7.87% | 33,124,818 |
| 2024-02-29 | 2024-02-27 | 48.600 | 685,180 | -1,700 | 7.88% | 33,299,748 |
| 2024-02-23 | 2024-02-21 | 47.200 | 686,880 | -3,750 | 7.55% | 32,420,736 |
| 2024-02-16 | 2024-02-14 | 45.760 | 690,630 | -500 | 7.59% | 31,603,229 |
| 2024-02-14 | 2024-02-07 | 46.220 | 691,130 | +100 | 7.59% | 31,944,029 |
| 2024-02-08 | 2024-02-06 | 45.000 | 691,030 | +1,150 | 7.59% | 31,096,350 |
| 2024-02-07 | 2024-02-05 | 41.280 | 689,880 | -500 | 7.38% | 28,478,246 |
| 2024-02-06 | 2024-02-02 | 41.700 | 690,380 | -1,800 | 7.23% | 28,788,846 |
| 2024-02-02 | 2024-01-31 | 43.300 | 692,180 | -300 | 7.25% | 29,971,394 |
| 2024-02-01 | 2024-01-30 | 44.760 | 692,480 | +300 | 7.25% | 30,995,405 |
| 2024-01-31 | 2024-01-29 | 46.040 | 692,180 | -10,900 | 7.25% | 31,867,967 |
| 2024-01-30 | 2024-01-26 | 47.480 | 703,080 | -1,950 | 7.36% | 33,382,238 |
| 2024-01-29 | 2024-01-25 | 50.140 | 705,030 | -4,050 | 7.38% | 35,350,204 |
| 2024-01-26 | 2024-01-24 | 49.620 | 709,080 | +100 | 7.42% | 35,184,550 |
| 2024-01-25 | 2024-01-23 | 48.960 | 708,980 | +200 | 7.42% | 34,711,661 |
| 2024-01-24 | 2024-01-22 | 48.160 | 708,780 | -800 | 7.42% | 34,134,845 |
| 2024-01-23 | 2024-01-19 | 50.020 | 709,580 | +150 | 7.43% | 35,493,192 |
| 2024-01-22 | 2024-01-18 | 51.000 | 709,430 | +150 | 7.39% | 36,180,930 |
| 2024-01-19 | 2024-01-17 | 50.500 | 709,280 | -500 | 7.39% | 35,818,640 |
| 2024-01-18 | 2024-01-16 | 52.820 | 709,780 | -200 | 7.39% | 37,490,580 |
| 2024-01-17 | 2024-01-15 | 53.000 | 709,980 | +50 | 7.40% | 37,628,940 |
| 2024-01-16 | 2024-01-12 | 52.820 | 709,930 | -150 | 7.40% | 37,498,503 |
| 2024-01-15 | 2024-01-11 | 53.860 | 710,080 | +50 | 7.40% | 38,244,909 |
| 2024-01-12 | 2024-01-10 | 53.180 | 710,030 | -250 | 7.40% | 37,759,395 |
| 2024-01-11 | 2024-01-09 | 52.800 | 710,280 | +950 | 7.40% | 37,502,784 |
| 2024-01-10 | 2024-01-08 | 52.280 | 709,330 | -50 | 7.39% | 37,083,772 |
| 2024-01-09 | 2024-01-05 | 53.420 | 709,380 | -250 | 7.39% | 37,895,080 |
| 2024-01-08 | 2024-01-04 | 54.800 | 709,630 | -250 | 7.39% | 38,887,724 |
| 2024-01-05 | 2024-01-03 | 55.280 | 709,880 | -450 | 7.39% | 39,242,166 |
| 2024-01-04 | 2024-01-02 | 55.540 | 710,330 | +750 | 7.40% | 39,451,728 |
| 2024-01-03 | 2023-12-29 | 56.660 | 709,580 | -6,700 | 7.35% | 40,204,803 |
| 2024-01-02 | 2023-12-28 | 55.820 | 716,280 | +300 | 13.67% | 39,982,750 |
| 2023-12-29 | 2023-12-27 | 54.800 | 715,980 | -700 | 13.67% | 39,235,704 |
| 2023-12-28 | 2023-12-22 | 53.880 | 716,680 | -600 | 7.43% | 38,614,718 |
| 2023-12-18 | 2023-12-14 | 57.400 | 717,280 | -1,000 | 7.43% | 41,171,872 |
| 2023-12-11 | 2023-12-07 | 57.200 | 718,280 | -600 | 7.44% | 41,085,616 |
| 2023-12-07 | 2023-12-05 | 57.820 | 718,880 | -550 | 7.45% | 41,565,642 |
| 2023-12-06 | 2023-12-04 | 59.000 | 719,430 | +1,750 | 7.46% | 42,446,370 |
| 2023-12-04 | 2023-11-30 | 61.820 | 717,680 | -3,100 | 7.40% | 44,366,978 |
| 2023-11-29 | 2023-11-27 | 60.820 | 720,780 | -1,700 | 7.21% | 43,837,840 |
| 2023-11-28 | 2023-11-24 | 60.600 | 722,480 | +250 | 7.22% | 43,782,288 |
| 2023-11-22 | 2023-11-20 | 61.200 | 722,230 | -200 | 7.22% | 44,200,476 |
| 2023-11-20 | 2023-11-16 | 59.800 | 722,430 | +500 | 7.22% | 43,201,314 |
| 2023-11-17 | 2023-11-15 | 61.000 | 721,930 | +200 | 7.26% | 44,037,730 |
| 2023-11-15 | 2023-11-13 | 60.000 | 721,730 | +100 | 7.25% | 43,303,800 |
| 2023-11-14 | 2023-11-10 | 60.420 | 721,630 | -200 | 7.25% | 43,600,885 |
| 2023-11-10 | 2023-11-08 | 61.680 | 721,830 | -100 | 7.25% | 44,522,474 |
| 2023-11-09 | 2023-11-07 | 61.000 | 721,930 | +2,550 | 7.26% | 44,037,730 |
| 2023-11-08 | 2023-11-06 | 61.500 | 719,380 | +1,000 | 7.23% | 44,241,870 |
| 2023-11-02 | 2023-10-31 | 59.220 | 718,380 | +3,000 | 7.22% | 42,542,464 |
| 2023-11-01 | 2023-10-30 | 59.460 | 715,380 | -50 | 7.19% | 42,536,495 |
| 2023-10-30 | 2023-10-26 | 54.700 | 715,430 | -500 | 7.23% | 39,134,021 |
| 2023-10-26 | 2023-10-24 | 55.460 | 715,930 | +350 | 7.23% | 39,705,478 |
| 2023-10-25 | 2023-10-20 | 54.840 | 715,580 | +4,800 | 7.23% | 39,242,407 |
| 2023-10-19 | 2023-10-17 | 57.860 | 710,780 | +120 | 6.97% | 41,125,731 |
| 2023-10-17 | 2023-10-13 | 58.100 | 710,660 | +2,350 | 6.97% | 41,289,346 |
| 2023-10-16 | 2023-10-12 | 58.380 | 708,310 | +1,600 | 6.94% | 41,351,138 |
| 2023-10-13 | 2023-10-11 | 57.260 | 706,710 | -100 | 6.93% | 40,466,215 |
| 2023-10-10 | 2023-10-06 | 55.300 | 706,810 | +150 | 6.83% | 39,086,593 |
| 2023-10-06 | 2023-10-04 | 54.200 | 706,660 | -1,350 | 6.83% | 38,300,972 |
| 2023-10-05 | 2023-10-03 | 55.000 | 708,010 | -100 | 6.84% | 38,940,550 |
| 2023-10-04 | 2023-09-29 | 56.500 | 708,110 | -9,600 | 6.84% | 40,008,215 |
| 2023-10-03 | 2023-09-28 | 56.020 | 717,710 | -300 | 6.93% | 40,206,114 |
| 2023-09-29 | 2023-09-27 | 56.460 | 718,010 | +600 | 6.94% | 40,538,845 |
| 2023-09-27 | 2023-09-25 | 55.240 | 717,410 | -300 | 6.93% | 39,629,728 |
| 2023-09-26 | 2023-09-22 | 54.800 | 717,710 | -600 | 6.93% | 39,330,508 |
| 2023-09-25 | 2023-09-21 | 54.080 | 718,310 | -50 | 6.94% | 38,846,205 |
| 2023-09-22 | 2023-09-20 | 54.840 | 718,360 | -50 | 6.94% | 39,394,862 |
| 2023-09-21 | 2023-09-19 | 55.500 | 718,410 | -550 | 6.94% | 39,871,755 |
| 2023-09-19 | 2023-09-15 | 55.180 | 718,960 | +650 | 6.95% | 39,672,213 |
| 2023-09-12 | 2023-09-07 | 52.500 | 718,310 | -10,000 | 6.84% | 37,711,275 |
| 2023-09-11 | 2023-09-06 | 53.260 | 728,310 | -1,200 | 6.94% | 38,789,791 |
| 2023-09-06 | 2023-09-04 | 54.480 | 729,510 | +150 | 6.95% | 39,743,705 |
| 2023-09-05 | 2023-08-31 | 54.320 | 729,360 | -400 | 6.95% | 39,618,835 |
| 2023-09-04 | 2023-08-30 | 54.740 | 729,760 | -14,250 | 6.95% | 39,947,062 |
| 2023-08-31 | 2023-08-29 | 54.800 | 744,010 | +550 | 7.09% | 40,771,748 |
| 2023-08-29 | 2023-08-25 | 52.900 | 743,460 | -300 | 6.98% | 39,329,034 |
| 2023-08-28 | 2023-08-24 | 53.180 | 743,760 | -1,000 | 6.98% | 39,553,157 |
| 2023-08-25 | 2023-08-23 | 51.740 | 744,760 | -400 | 6.99% | 38,533,882 |
| 2023-08-23 | 2023-08-21 | 52.240 | 745,160 | -450 | 6.90% | 38,927,158 |
| 2023-08-22 | 2023-08-18 | 52.660 | 745,610 | -350 | 6.90% | 39,263,823 |
| 2023-08-18 | 2023-08-16 | 54.160 | 745,960 | -1,000 | 6.91% | 40,401,194 |
| 2023-08-17 | 2023-08-15 | 54.140 | 746,960 | +1,400 | 6.92% | 40,440,414 |
| 2023-08-16 | 2023-08-14 | 54.640 | 745,560 | -950 | 6.90% | 40,737,398 |
| 2023-08-15 | 2023-08-11 | 54.860 | 746,510 | -750 | 6.91% | 40,953,539 |
| 2023-08-14 | 2023-08-10 | 55.660 | 747,260 | -500 | 6.92% | 41,592,492 |
| 2023-08-11 | 2023-08-09 | 55.340 | 747,760 | +1,100 | 6.92% | 41,381,038 |
| 2023-08-10 | 2023-08-08 | 53.980 | 746,660 | +1,150 | 6.67% | 40,304,707 |
| 2023-08-09 | 2023-08-07 | 54.200 | 745,510 | -650 | 6.60% | 40,406,642 |
| 2023-08-08 | 2023-08-04 | 56.780 | 746,160 | -350 | 6.60% | 42,366,965 |
| 2023-08-07 | 2023-08-03 | 57.220 | 746,510 | -150 | 6.61% | 42,715,302 |
| 2023-08-04 | 2023-08-02 | 56.500 | 746,660 | -150 | 6.61% | 42,186,290 |
| 2023-08-03 | 2023-08-01 | 58.320 | 746,810 | +50 | 6.61% | 43,553,959 |
| 2023-08-02 | 2023-07-31 | 58.440 | 746,760 | +1,100 | 6.61% | 43,640,654 |
| 2023-08-01 | 2023-07-28 | 59.480 | 745,660 | +250 | 6.60% | 44,351,857 |
| 2023-07-28 | 2023-07-26 | 58.200 | 745,410 | +1,050 | 6.45% | 43,382,862 |
| 2023-07-27 | 2023-07-25 | 57.800 | 744,360 | +50 | 6.39% | 43,024,008 |
| 2023-07-26 | 2023-07-24 | 56.620 | 744,310 | +300 | 6.39% | 42,142,832 |
| 2023-07-24 | 2023-07-20 | 55.300 | 744,010 | +350 | 6.39% | 41,143,753 |
| 2023-07-21 | 2023-07-19 | 55.600 | 743,660 | -100 | 6.38% | 41,347,496 |
| 2023-07-20 | 2023-07-18 | 56.480 | 743,760 | -1,450 | 6.38% | 42,007,565 |
| 2023-07-19 | 2023-07-14 | 57.260 | 745,210 | -14,400 | 6.40% | 42,670,725 |
| 2023-07-18 | 2023-07-13 | 57.580 | 759,610 | +500 | 6.38% | 43,738,344 |
| 2023-07-14 | 2023-07-12 | 55.660 | 759,110 | +1,100 | 6.38% | 42,252,063 |
| 2023-07-11 | 2023-07-07 | 55.300 | 758,010 | +1,100 | 6.37% | 41,917,953 |
| 2023-07-10 | 2023-07-06 | 55.560 | 756,910 | +400 | 6.36% | 42,053,920 |
| 2023-07-05 | 2023-07-03 | 55.840 | 756,510 | -600 | 6.36% | 42,243,518 |
| 2023-07-04 | 2023-06-30 | 55.420 | 757,110 | +500 | 6.36% | 41,959,036 |
| 2023-07-03 | 2023-06-29 | 54.820 | 756,610 | +400 | 6.36% | 41,477,360 |
| 2023-06-30 | 2023-06-28 | 55.000 | 756,210 | +200 | 6.35% | 41,591,550 |
| 2023-06-29 | 2023-06-27 | 55.500 | 756,010 | -400 | 6.35% | 41,958,555 |
| 2023-06-28 | 2023-06-26 | 55.260 | 756,410 | -5,000 | 6.36% | 41,799,217 |
| 2023-06-27 | 2023-06-23 | 54.540 | 761,410 | +450 | 6.40% | 41,527,301 |
| 2023-06-26 | 2023-06-21 | 55.800 | 760,960 | +88,700 | 6.39% | 42,461,568 |
| 2023-06-23 | 2023-06-20 | 57.600 | 672,260 | -400 | 5.65% | 38,722,176 |
| 2023-06-21 | 2023-06-19 | 59.380 | 672,660 | +7,000 | 5.65% | 39,942,551 |
| 2023-06-20 | 2023-06-16 | 60.040 | 665,660 | +4,000 | 5.57% | 39,966,226 |
| 2023-06-19 | 2023-06-15 | 58.800 | 661,660 | +400 | 5.54% | 38,905,608 |
| 2023-06-15 | 2023-06-13 | 57.700 | 661,260 | +100 | 5.53% | 38,154,702 |
| 2023-06-14 | 2023-06-12 | 57.900 | 661,160 | +350 | 5.53% | 38,281,164 |
| 2023-06-09 | 2023-06-07 | 57.940 | 660,810 | +3,200 | 5.53% | 38,287,331 |
| 2023-06-08 | 2023-06-06 | 58.440 | 657,610 | -1,700 | 5.50% | 38,430,728 |
| 2023-06-07 | 2023-06-05 | 59.260 | 659,310 | +850 | 5.52% | 39,070,711 |
| 2023-06-06 | 2023-06-02 | 59.720 | 658,460 | +1,350 | 5.51% | 39,323,231 |
| 2023-06-05 | 2023-06-01 | 58.340 | 657,110 | -300 | 5.50% | 38,335,797 |
| 2023-06-02 | 2023-05-31 | 58.120 | 657,410 | -350 | 5.50% | 38,208,669 |
| 2023-06-01 | 2023-05-30 | 59.300 | 657,760 | -1,000 | 5.50% | 39,005,168 |
| 2023-05-30 | 2023-05-25 | 60.700 | 658,760 | -1,750 | 5.51% | 39,986,732 |
| 2023-05-29 | 2023-05-24 | 61.520 | 660,510 | -500 | 5.53% | 40,634,575 |
| 2023-05-25 | 2023-05-23 | 62.760 | 661,010 | -1,000 | 5.53% | 41,484,988 |
| 2023-05-24 | 2023-05-22 | 62.240 | 662,010 | +750 | 5.54% | 41,203,502 |
| 2023-05-22 | 2023-05-18 | 61.500 | 661,260 | -100 | 5.53% | 40,667,490 |
| 2023-05-17 | 2023-05-15 | 63.540 | 661,360 | +1,300 | 5.53% | 42,022,814 |
| 2023-05-16 | 2023-05-12 | 62.740 | 660,060 | -12,350 | 5.52% | 41,412,164 |
| 2023-05-12 | 2023-05-10 | 63.140 | 672,410 | +7,100 | 5.53% | 42,455,967 |
| 2023-05-11 | 2023-05-09 | 63.040 | 665,310 | -500 | 5.48% | 41,941,142 |
| 2023-05-10 | 2023-05-08 | 64.800 | 665,810 | -650 | 5.48% | 43,144,488 |
| 2023-05-05 | 2023-05-03 | 64.440 | 666,460 | -300 | 5.49% | 42,946,682 |
| 2023-05-04 | 2023-05-02 | 64.640 | 666,760 | -450 | 5.49% | 43,099,366 |
| 2023-05-02 | 2023-04-27 | 65.300 | 667,210 | -100 | 5.49% | 43,568,813 |
| 2023-04-28 | 2023-04-26 | 64.820 | 667,310 | -500 | 5.49% | 43,255,034 |
| 2023-04-27 | 2023-04-25 | 64.220 | 667,810 | -1,200 | 5.50% | 42,886,758 |
| 2023-04-26 | 2023-04-24 | 67.060 | 669,010 | +850 | 5.51% | 44,863,811 |
| 2023-04-25 | 2023-04-21 | 66.900 | 668,160 | -3,350 | 5.50% | 44,699,904 |
| 2023-04-21 | 2023-04-19 | 69.340 | 671,510 | -200 | 5.50% | 46,562,503 |
| 2023-04-19 | 2023-04-17 | 71.280 | 671,710 | +300 | 5.51% | 47,879,489 |
| 2023-04-18 | 2023-04-14 | 71.520 | 671,410 | +750 | 5.50% | 48,019,243 |
| 2023-04-17 | 2023-04-13 | 71.100 | 670,660 | -3,300 | 5.50% | 47,683,926 |
| 2023-04-13 | 2023-04-11 | 68.660 | 673,960 | -700 | 5.52% | 46,274,094 |
| 2023-04-12 | 2023-04-06 | 66.060 | 674,660 | +5,000 | 5.53% | 44,568,040 |
| 2023-04-11 | 2023-04-04 | 64.880 | 669,660 | -500 | 5.49% | 43,447,541 |
| 2023-04-06 | 2023-04-03 | 64.140 | 670,160 | +400 | 5.49% | 42,984,062 |
| 2023-04-04 | 2023-03-31 | 64.920 | 669,760 | -3,000 | 5.49% | 43,480,819 |
| 2023-03-31 | 2023-03-29 | 65.180 | 672,760 | +500 | 5.28% | 43,850,497 |
| 2023-03-24 | 2023-03-22 | 66.120 | 672,260 | +2,200 | 5.27% | 44,449,831 |
| 2023-03-23 | 2023-03-21 | 65.980 | 670,060 | -6,800 | 5.26% | 44,210,559 |
| 2023-03-22 | 2023-03-20 | 63.940 | 676,860 | -1,350 | 5.25% | 43,278,428 |
| 2023-03-21 | 2023-03-17 | 65.900 | 678,210 | +750 | 5.26% | 44,694,039 |
| 2023-03-17 | 2023-03-15 | 66.480 | 677,460 | +700 | 5.25% | 45,037,541 |
| 2023-03-16 | 2023-03-14 | 65.480 | 676,760 | +800 | 5.25% | 44,314,245 |
| 2023-03-15 | 2023-03-13 | 65.640 | 675,960 | -2,800 | 5.24% | 44,370,014 |
| 2023-03-14 | 2023-03-10 | 65.760 | 678,760 | -700 | 5.26% | 44,635,258 |
| 2023-03-13 | 2023-03-09 | 66.460 | 679,460 | -100 | 5.27% | 45,156,912 |
| 2023-03-09 | 2023-03-07 | 68.120 | 679,560 | -4,000 | 5.27% | 46,291,627 |
| 2023-03-07 | 2023-03-03 | 69.260 | 683,560 | +1,000 | 5.20% | 47,343,366 |
| 2023-03-06 | 2023-03-02 | 68.860 | 682,560 | -100 | 5.19% | 47,001,082 |
| 2023-03-03 | 2023-03-01 | 69.260 | 682,660 | +3,200 | 5.19% | 47,281,032 |
| 2023-03-02 | 2023-02-28 | 67.040 | 679,460 | -50 | 5.17% | 45,550,998 |
| 2023-03-01 | 2023-02-27 | 66.480 | 679,510 | +300 | 5.17% | 45,173,825 |
| 2023-02-28 | 2023-02-24 | 67.220 | 679,210 | -1,750 | 5.17% | 45,656,496 |
| 2023-02-27 | 2023-02-23 | 68.400 | 680,960 | -1,400 | 5.18% | 46,577,664 |
| 2023-02-24 | 2023-02-22 | 68.660 | 682,360 | -50 | 5.19% | 46,850,838 |
| 2023-02-22 | 2023-02-20 | 70.520 | 682,410 | +350 | 5.19% | 48,123,553 |
| 2023-02-21 | 2023-02-17 | 69.000 | 682,060 | -1,450 | 5.09% | 47,062,140 |
| 2023-02-20 | 2023-02-16 | 69.100 | 683,510 | +1,250 | 5.10% | 47,230,541 |
| 2023-02-17 | 2023-02-15 | 70.760 | 682,260 | +750 | 5.09% | 48,276,718 |
| 2023-02-16 | 2023-02-14 | 72.560 | 681,510 | +300 | 5.09% | 49,450,366 |
| 2023-02-15 | 2023-02-13 | 73.020 | 681,210 | -1,450 | 5.08% | 49,741,954 |
| 2023-02-14 | 2023-02-10 | 72.920 | 682,660 | -3,700 | 5.09% | 49,779,567 |
| 2023-02-13 | 2023-02-09 | 73.740 | 686,360 | +1,700 | 4.96% | 50,612,186 |
| 2023-02-10 | 2023-02-08 | 73.440 | 684,660 | -2,650 | 4.94% | 50,281,430 |
| 2023-02-09 | 2023-02-07 | 73.000 | 687,310 | -3,200 | 4.96% | 50,173,630 |
| 2023-02-08 | 2023-02-06 | 72.860 | 690,510 | +1,600 | 4.99% | 50,310,559 |
| 2023-02-07 | 2023-02-03 | 75.800 | 688,910 | -1,550 | 4.97% | 52,219,378 |
| 2023-02-06 | 2023-02-02 | 76.540 | 690,460 | +16,400 | 4.99% | 52,847,808 |
| 2023-02-03 | 2023-02-01 | 75.320 | 674,060 | +900 | 4.87% | 50,770,199 |
| 2023-02-02 | 2023-01-31 | 74.360 | 673,160 | +1,350 | 4.88% | 50,056,178 |
| 2023-02-01 | 2023-01-30 | 76.200 | 671,810 | +850 | 4.87% | 51,191,922 |
| 2023-01-31 | 2023-01-27 | 79.320 | 670,960 | +15,950 | 4.86% | 53,220,547 |
| 2023-01-30 | 2023-01-26 | 79.160 | 655,010 | -400 | 4.75% | 51,850,592 |
| 2023-01-27 | 2023-01-20 | 76.780 | 655,410 | +7,100 | 4.75% | 50,322,380 |
| 2023-01-26 | 2023-01-19 | 76.320 | 648,310 | -2,600 | 4.70% | 49,479,019 |
| 2023-01-20 | 2023-01-18 | 75.400 | 650,910 | +1,100 | 4.73% | 49,078,614 |
| 2023-01-19 | 2023-01-17 | 75.440 | 649,810 | -4,500 | 4.76% | 49,021,666 |
| 2023-01-18 | 2023-01-16 | 77.900 | 654,310 | +700 | 4.79% | 50,970,749 |
| 2023-01-17 | 2023-01-13 | 75.700 | 653,610 | -3,000 | 4.79% | 49,478,277 |
| 2023-01-16 | 2023-01-12 | 72.640 | 656,610 | +14,450 | 5.05% | 47,696,150 |
| 2023-01-13 | 2023-01-11 | 73.340 | 642,160 | +2,750 | 4.94% | 47,096,014 |
| 2023-01-12 | 2023-01-10 | 72.700 | 639,410 | +500 | 4.92% | 46,485,107 |
| 2023-01-11 | 2023-01-09 | 72.560 | 638,910 | +9,150 | 4.91% | 46,359,310 |
| 2023-01-10 | 2023-01-06 | 71.200 | 629,760 | +3,500 | 4.84% | 44,838,912 |
| 2023-01-09 | 2023-01-05 | 70.960 | 626,260 | -550 | 4.82% | 44,439,410 |
| 2023-01-06 | 2023-01-04 | 69.500 | 626,810 | -150 | 4.82% | 43,563,295 |
| 2023-01-05 | 2023-01-03 | 68.480 | 626,960 | +61,250 | 4.82% | 42,934,221 |
| 2023-01-03 | 2022-12-29 | 66.760 | 565,710 | +29,800 | 4.35% | 37,766,800 |
| 2022-12-30 | 2022-12-28 | 64.820 | 535,910 | +1,700 | 4.12% | 34,737,686 |
| 2022-12-28 | 2022-12-22 | 63.500 | 534,210 | +25,950 | 4.08% | 33,922,335 |
| 2022-12-22 | 2022-12-20 | 62.160 | 508,260 | +250 | 3.85% | 31,593,442 |
| 2022-12-21 | 2022-12-19 | 63.100 | 508,010 | +5,000 | 3.85% | 32,055,431 |
| 2022-12-20 | 2022-12-16 | 65.860 | 503,010 | +3,000 | 3.81% | 33,128,239 |
| 2022-12-19 | 2022-12-15 | 65.180 | 500,010 | -250 | 3.79% | 32,590,652 |
| 2022-12-15 | 2022-12-13 | 66.500 | 500,260 | -200 | 3.79% | 33,267,290 |
| 2022-12-14 | 2022-12-12 | 66.560 | 500,460 | +12,150 | 3.79% | 33,310,618 |
| 2022-12-13 | 2022-12-09 | 66.900 | 488,310 | -500 | 3.70% | 32,667,939 |
| 2022-12-09 | 2022-12-07 | 64.260 | 488,810 | -2,100 | 3.75% | 31,410,931 |
| 2022-12-08 | 2022-12-06 | 64.360 | 490,910 | -3,300 | 3.79% | 31,594,968 |
| 2022-12-07 | 2022-12-05 | 65.460 | 494,210 | +3,350 | 3.82% | 32,350,987 |
| 2022-12-06 | 2022-12-02 | 64.740 | 490,860 | +22,050 | 3.82% | 31,778,276 |
| 2022-12-05 | 2022-12-01 | 64.820 | 468,810 | +100 | 3.65% | 30,388,264 |
| 2022-12-02 | 2022-11-30 | 65.360 | 468,710 | -100 | 3.65% | 30,634,886 |
| 2022-12-01 | 2022-11-29 | 64.860 | 468,810 | +450 | 3.65% | 30,407,017 |
| 2022-11-30 | 2022-11-28 | 62.320 | 468,360 | +400 | 3.64% | 29,188,195 |
| 2022-11-28 | 2022-11-24 | 63.520 | 467,960 | +400 | 3.64% | 29,724,819 |
| 2022-11-25 | 2022-11-23 | 63.060 | 467,560 | +150 | 3.64% | 29,484,334 |
| 2022-11-24 | 2022-11-22 | 64.840 | 467,410 | +16,000 | 3.64% | 30,306,864 |
| 2022-11-21 | 2022-11-17 | 67.100 | 451,410 | +7,500 | 3.51% | 30,289,611 |
| 2022-11-18 | 2022-11-16 | 68.220 | 443,910 | +13,700 | 3.45% | 30,283,540 |
| 2022-11-17 | 2022-11-15 | 68.260 | 430,210 | +14,500 | 3.35% | 29,366,135 |
| 2022-11-16 | 2022-11-14 | 67.600 | 415,710 | +14,350 | 3.19% | 28,101,996 |
| 2022-11-15 | 2022-11-11 | 64.420 | 401,360 | +10,350 | 3.08% | 25,855,611 |
| 2022-11-14 | 2022-11-10 | 62.200 | 391,010 | -200 | 3.00% | 24,320,822 |
| 2022-11-11 | 2022-11-09 | 63.060 | 391,210 | +800 | 2.97% | 24,669,703 |
| 2022-11-10 | 2022-11-08 | 63.980 | 390,410 | +7,500 | 2.97% | 24,978,432 |
| 2022-11-09 | 2022-11-07 | 64.360 | 382,910 | +7,150 | 2.91% | 24,644,088 |
| 2022-11-08 | 2022-11-04 | 63.200 | 375,760 | +6,200 | 2.86% | 23,748,032 |
| 2022-11-07 | 2022-11-03 | 61.000 | 369,560 | +4,100 | 2.81% | 22,543,160 |
| 2022-11-04 | 2022-11-02 | 63.000 | 365,460 | +250 | 2.78% | 23,023,980 |
| 2022-11-03 | 2022-11-01 | 59.780 | 365,210 | +1,500 | 2.78% | 21,832,254 |
| 2022-11-02 | 2022-10-31 | 57.420 | 363,710 | -50 | 2.76% | 20,884,228 |
| 2022-11-01 | 2022-10-28 | 58.600 | 363,760 | -7,900 | 2.76% | 21,316,336 |
| 2022-10-31 | 2022-10-27 | 59.960 | 371,660 | +1,300 | 2.82% | 22,284,734 |
| 2022-10-26 | 2022-10-24 | 57.280 | 370,360 | -8,000 | 2.81% | 21,214,221 |
| 2022-10-25 | 2022-10-21 | 60.060 | 378,360 | +500 | 2.83% | 22,724,302 |
| 2022-10-21 | 2022-10-19 | 59.860 | 377,860 | -2,100 | 2.83% | 22,618,700 |
| 2022-10-20 | 2022-10-18 | 61.680 | 379,960 | +1,700 | 2.85% | 23,435,933 |
| 2022-10-19 | 2022-10-17 | 59.800 | 378,260 | +10,800 | 2.83% | 22,619,948 |
| 2022-10-18 | 2022-10-14 | 58.860 | 367,460 | -300 | 2.75% | 21,628,696 |
| 2022-10-17 | 2022-10-13 | 55.040 | 367,760 | +100 | 2.75% | 20,241,510 |
| 2022-10-14 | 2022-10-12 | 53.920 | 367,660 | +300 | 2.75% | 19,824,227 |
| 2022-10-13 | 2022-10-11 | 53.900 | 367,360 | +10,000 | 2.75% | 19,800,704 |
| 2022-10-12 | 2022-10-10 | 55.000 | 357,360 | +17,400 | 2.68% | 19,654,800 |
| 2022-10-11 | 2022-10-07 | 57.380 | 339,960 | -50 | 2.55% | 19,506,905 |
| 2022-10-10 | 2022-10-06 | 58.880 | 340,010 | -200 | 2.55% | 20,019,789 |
| 2022-10-07 | 2022-10-05 | 59.700 | 340,210 | -150 | 2.55% | 20,310,537 |
| 2022-10-05 | 2022-09-30 | 56.900 | 340,360 | -10,000 | 2.55% | 19,366,484 |
| 2022-10-03 | 2022-09-29 | 56.500 | 350,360 | -4,600 | 2.62% | 19,795,340 |
| 2022-09-30 | 2022-09-28 | 55.580 | 354,960 | +10,120 | 2.69% | 19,728,677 |
| 2022-09-29 | 2022-09-27 | 56.960 | 344,840 | -200 | 2.59% | 19,642,086 |
| 2022-09-28 | 2022-09-26 | 54.660 | 345,040 | +400 | 2.59% | 18,859,886 |
| 2022-09-27 | 2022-09-23 | 55.180 | 344,640 | +4,900 | 2.52% | 19,017,235 |
| 2022-09-26 | 2022-09-22 | 56.640 | 339,740 | +7,400 | 2.48% | 19,242,874 |
| 2022-09-23 | 2022-09-21 | 57.940 | 332,340 | +1,050 | 2.43% | 19,255,780 |
| 2022-09-22 | 2022-09-20 | 59.200 | 331,290 | -450 | 2.42% | 19,612,368 |
| 2022-09-21 | 2022-09-19 | 59.080 | 331,740 | +3,000 | 2.42% | 19,599,199 |
| 2022-09-20 | 2022-09-16 | 60.120 | 328,740 | +1,100 | 2.40% | 19,763,849 |
| 2022-09-19 | 2022-09-15 | 62.240 | 327,640 | +550 | 2.39% | 20,392,314 |
| 2022-09-16 | 2022-09-14 | 62.420 | 327,090 | -18,750 | 2.39% | 20,416,958 |
| 2022-09-15 | 2022-09-13 | 63.860 | 345,840 | +6,150 | 2.52% | 22,085,342 |
| 2022-09-13 | 2022-09-08 | 63.060 | 339,690 | +600 | 2.48% | 21,420,851 |
| 2022-09-09 | 2022-09-07 | 64.060 | 339,090 | +600 | 2.48% | 21,722,105 |
| 2022-09-08 | 2022-09-06 | 64.400 | 338,490 | -150 | 2.47% | 21,798,756 |
| 2022-09-07 | 2022-09-05 | 64.540 | 338,640 | -1,200 | 2.47% | 21,855,826 |
| 2022-09-06 | 2022-09-02 | 65.960 | 339,840 | +4,000 | 2.48% | 22,415,846 |
| 2022-09-02 | 2022-08-31 | 67.000 | 335,840 | +9,300 | 2.45% | 22,501,280 |
| 2022-08-30 | 2022-08-26 | 68.020 | 326,540 | +2,500 | 2.38% | 22,211,251 |
| 2022-08-29 | 2022-08-25 | 67.320 | 324,040 | +100 | 2.37% | 21,814,373 |
| 2022-08-26 | 2022-08-24 | 65.560 | 323,940 | +450 | 2.36% | 21,237,506 |
| 2022-08-24 | 2022-08-22 | 67.840 | 323,490 | +200 | 2.34% | 21,945,562 |
| 2022-08-23 | 2022-08-19 | 68.620 | 323,290 | -500 | 2.34% | 22,184,160 |
| 2022-08-22 | 2022-08-18 | 69.080 | 323,790 | +200 | 2.35% | 22,367,413 |
| 2022-08-19 | 2022-08-17 | 69.940 | 323,590 | -2,000 | 2.34% | 22,631,885 |
| 2022-08-17 | 2022-08-15 | 70.900 | 325,590 | -1,550 | 2.36% | 23,084,331 |
| 2022-08-15 | 2022-08-11 | 72.200 | 327,140 | -2,500 | 2.37% | 23,619,508 |
| 2022-08-12 | 2022-08-10 | 69.800 | 329,640 | -850 | 2.39% | 23,008,872 |
| 2022-08-11 | 2022-08-09 | 71.820 | 330,490 | +700 | 2.39% | 23,735,792 |
| 2022-08-10 | 2022-08-08 | 72.120 | 329,790 | +7,100 | 2.39% | 23,784,455 |
| 2022-08-09 | 2022-08-05 | 72.140 | 322,690 | +1,500 | 2.34% | 23,278,857 |
| 2022-08-08 | 2022-08-04 | 69.620 | 321,190 | +600 | 2.33% | 22,361,248 |
| 2022-08-05 | 2022-08-03 | 67.640 | 320,590 | +100 | 2.32% | 21,684,708 |
| 2022-08-04 | 2022-08-02 | 67.320 | 320,490 | +950 | 2.32% | 21,575,387 |
| 2022-08-03 | 2022-08-01 | 69.780 | 319,540 | +3,000 | 2.32% | 22,297,501 |
| 2022-08-02 | 2022-07-29 | 70.280 | 316,540 | +2,250 | 2.29% | 22,246,431 |
| 2022-08-01 | 2022-07-28 | 72.100 | 314,290 | +3,700 | 2.28% | 22,660,309 |
| 2022-07-29 | 2022-07-27 | 72.100 | 310,590 | +600 | 2.25% | 22,393,539 |
| 2022-07-28 | 2022-07-26 | 72.980 | 309,990 | +2,400 | 2.25% | 22,623,070 |
| 2022-07-27 | 2022-07-25 | 73.520 | 307,590 | +13,450 | 2.23% | 22,614,017 |
| 2022-07-26 | 2022-07-22 | 74.120 | 294,140 | +1,800 | 2.13% | 21,801,657 |
| 2022-07-25 | 2022-07-21 | 75.000 | 292,340 | +450 | 2.12% | 21,925,500 |
| 2022-07-22 | 2022-07-20 | 75.500 | 291,890 | +9,150 | 2.12% | 22,037,695 |
| 2022-07-21 | 2022-07-19 | 73.920 | 282,740 | -900 | 2.05% | 20,900,141 |
| 2022-07-20 | 2022-07-18 | 74.580 | 283,640 | +350 | 2.06% | 21,153,871 |
| 2022-07-19 | 2022-07-15 | 74.000 | 283,290 | +1,900 | 2.05% | 20,963,460 |
| 2022-07-18 | 2022-07-14 | 76.620 | 281,390 | -1,070 | 2.05% | 21,560,102 |
| 2022-07-15 | 2022-07-13 | 74.700 | 282,460 | +1,250 | 2.05% | 21,099,762 |
| 2022-07-14 | 2022-07-12 | 74.580 | 281,210 | +250 | 2.05% | 20,972,642 |
| 2022-07-13 | 2022-07-11 | 77.460 | 280,960 | -2,000 | 2.04% | 21,763,162 |
| 2022-07-11 | 2022-07-07 | 78.700 | 282,960 | +2,250 | 2.06% | 22,268,952 |
| 2022-07-08 | 2022-07-06 | 80.420 | 280,710 | -3,050 | 2.04% | 22,574,698 |
| 2022-07-07 | 2022-07-05 | 80.080 | 283,760 | +2,100 | 2.06% | 22,723,501 |
| 2022-07-06 | 2022-07-04 | 79.260 | 281,660 | -850 | 2.05% | 22,324,372 |
| 2022-07-05 | 2022-06-30 | 75.000 | 282,510 | +4,550 | 2.05% | 21,188,250 |
| 2022-07-04 | 2022-06-29 | 73.640 | 277,960 | +400 | 2.02% | 20,468,974 |
| 2022-06-30 | 2022-06-28 | 74.960 | 277,560 | +3,050 | 2.02% | 20,805,898 |
| 2022-06-29 | 2022-06-27 | 75.400 | 274,510 | +3,300 | 2.00% | 20,698,054 |
| 2022-06-28 | 2022-06-24 | 74.200 | 271,210 | +650 | 1.97% | 20,123,782 |
| 2022-06-24 | 2022-06-22 | 69.160 | 270,560 | +1,850 | 1.97% | 18,711,930 |
| 2022-06-23 | 2022-06-21 | 70.660 | 268,710 | -14,600 | 1.95% | 18,987,049 |
| 2022-06-22 | 2022-06-20 | 69.760 | 283,310 | +500 | 2.10% | 19,763,706 |
| 2022-06-21 | 2022-06-17 | 68.220 | 282,810 | -900 | 2.09% | 19,293,298 |
| 2022-06-20 | 2022-06-16 | 66.180 | 283,710 | +200 | 2.10% | 18,775,928 |
| 2022-06-16 | 2022-06-14 | 65.360 | 283,510 | -2,350 | 2.10% | 18,530,214 |
| 2022-06-15 | 2022-06-13 | 65.580 | 285,860 | +650 | 2.12% | 18,746,699 |
| 2022-06-14 | 2022-06-10 | 68.240 | 285,210 | +250 | 2.11% | 19,462,730 |
| 2022-06-13 | 2022-06-09 | 68.660 | 284,960 | -12,700 | 2.11% | 19,565,354 |
| 2022-06-10 | 2022-06-08 | 69.320 | 297,660 | -19,750 | 2.20% | 20,633,791 |
| 2022-06-09 | 2022-06-07 | 66.600 | 317,410 | +1,000 | 2.35% | 21,139,506 |
| 2022-06-08 | 2022-06-06 | 66.420 | 316,410 | +2,000 | 2.34% | 21,015,952 |
| 2022-06-07 | 2022-06-02 | 63.600 | 314,410 | +100 | 2.32% | 19,996,476 |
| 2022-06-06 | 2022-06-01 | 64.020 | 314,310 | +50 | 2.32% | 20,122,126 |
| 2022-06-01 | 2022-05-30 | 63.980 | 314,260 | -100 | 2.32% | 20,106,355 |
| 2022-05-31 | 2022-05-27 | 62.440 | 314,360 | -200 | 2.32% | 19,628,638 |
| 2022-05-26 | 2022-05-24 | 63.480 | 314,560 | +950 | 2.32% | 19,968,269 |
| 2022-05-25 | 2022-05-23 | 66.220 | 313,610 | -100 | 2.31% | 20,767,254 |
| 2022-05-24 | 2022-05-20 | 66.440 | 313,710 | -8,450 | 2.32% | 20,842,892 |
| 2022-05-23 | 2022-05-19 | 63.280 | 322,160 | +1,300 | 2.27% | 20,386,285 |
| 2022-05-20 | 2022-05-18 | 63.580 | 320,860 | -40,350 | 2.26% | 20,400,279 |
| 2022-05-19 | 2022-05-17 | 63.500 | 361,210 | +1,100 | 2.54% | 22,936,835 |
| 2022-05-18 | 2022-05-16 | 63.800 | 360,110 | -540 | 2.54% | 22,975,018 |
| 2022-05-17 | 2022-05-13 | 64.520 | 360,650 | +350 | 2.41% | 23,269,138 |
| 2022-05-16 | 2022-05-12 | 63.340 | 360,300 | -150 | 2.41% | 22,821,402 |
| 2022-05-13 | 2022-05-11 | 64.060 | 360,450 | -300 | 2.41% | 23,090,427 |
| 2022-05-12 | 2022-05-10 | 62.640 | 360,750 | -11,550 | 2.41% | 22,597,380 |
| 2022-05-11 | 2022-05-06 | 63.520 | 372,300 | +2,000 | 2.49% | 23,648,496 |
| 2022-05-10 | 2022-05-05 | 65.840 | 370,300 | -150 | 2.47% | 24,380,552 |
| 2022-05-06 | 2022-05-04 | 65.860 | 370,450 | +2,500 | 2.47% | 24,397,837 |
| 2022-05-05 | 2022-05-03 | 67.460 | 367,950 | +150 | 2.45% | 24,821,907 |
| 2022-05-04 | 2022-04-29 | 68.940 | 367,800 | +50 | 2.45% | 25,356,132 |
| 2022-05-03 | 2022-04-28 | 65.980 | 367,750 | -1,800 | 2.45% | 24,264,145 |
| 2022-04-29 | 2022-04-27 | 65.440 | 369,550 | -50 | 2.46% | 24,183,352 |
| 2022-04-28 | 2022-04-26 | 65.580 | 369,600 | +100 | 2.46% | 24,238,368 |
| 2022-04-27 | 2022-04-25 | 64.740 | 369,500 | +13,300 | 2.46% | 23,921,430 |
| 2022-04-26 | 2022-04-22 | 69.140 | 356,200 | -100 | 2.37% | 24,627,668 |
| 2022-04-25 | 2022-04-21 | 70.180 | 356,300 | +400 | 2.38% | 25,005,134 |
| 2022-04-22 | 2022-04-20 | 72.220 | 355,900 | -100 | 2.37% | 25,703,098 |
| 2022-04-20 | 2022-04-14 | 73.800 | 356,000 | -13,210 | 2.37% | 26,272,800 |
| 2022-04-19 | 2022-04-13 | 72.500 | 369,210 | +1,500 | 2.46% | 26,767,725 |
| 2022-04-14 | 2022-04-12 | 74.680 | 367,710 | +50 | 2.45% | 27,460,583 |
| 2022-04-13 | 2022-04-11 | 73.520 | 367,660 | -100 | 2.45% | 27,030,363 |
| 2022-04-11 | 2022-04-07 | 78.240 | 367,760 | +300 | 2.45% | 28,773,542 |
| 2022-04-07 | 2022-04-04 | 79.960 | 367,460 | +550 | 2.45% | 29,382,102 |
| 2022-04-04 | 2022-03-31 | 79.860 | 366,910 | +13,100 | 2.45% | 29,301,433 |
| 2022-03-31 | 2022-03-29 | 79.600 | 353,810 | +600 | 2.36% | 28,163,276 |
| 2022-03-29 | 2022-03-25 | 79.540 | 353,210 | -550 | 2.35% | 28,094,323 |
| 2022-03-28 | 2022-03-24 | 83.360 | 353,760 | +3,000 | 2.36% | 29,489,434 |
| 2022-03-25 | 2022-03-23 | 80.960 | 350,760 | +1,000 | 2.34% | 28,397,530 |
| 2022-03-22 | 2022-03-18 | 78.100 | 349,760 | -3,350 | 2.33% | 27,316,256 |
| 2022-03-21 | 2022-03-17 | 76.580 | 353,110 | -750 | 2.33% | 27,041,164 |
| 2022-03-18 | 2022-03-16 | 72.280 | 353,860 | +150 | 2.34% | 25,577,001 |
| 2022-03-17 | 2022-03-15 | 66.100 | 353,710 | -350 | 2.33% | 23,380,231 |
| 2022-03-16 | 2022-03-14 | 70.060 | 354,060 | -2,790 | 2.32% | 24,805,444 |
| 2022-03-15 | 2022-03-11 | 74.500 | 356,850 | -3,600 | 2.33% | 26,585,325 |
| 2022-03-14 | 2022-03-10 | 74.300 | 360,450 | -70,000 | 2.35% | 26,781,435 |
| 2022-03-11 | 2022-03-09 | 71.660 | 430,450 | +350 | 2.79% | 30,846,047 |
| 2022-03-10 | 2022-03-08 | 73.440 | 430,100 | +5,350 | 2.77% | 31,586,544 |
| 2022-03-09 | 2022-03-07 | 75.460 | 424,750 | +3,300 | 2.73% | 32,051,635 |
| 2022-03-08 | 2022-03-04 | 79.000 | 421,450 | +750 | 2.71% | 33,294,550 |
| 2022-03-07 | 2022-03-03 | 81.780 | 420,700 | -100 | 2.71% | 34,404,846 |
| 2022-03-04 | 2022-03-02 | 82.560 | 420,800 | -50 | 2.70% | 34,741,248 |
| 2022-03-03 | 2022-03-01 | 83.900 | 420,850 | +150 | 2.70% | 35,309,315 |
| 2022-03-02 | 2022-02-28 | 82.300 | 420,700 | -200 | 2.70% | 34,623,610 |
| 2022-03-01 | 2022-02-25 | 83.440 | 420,900 | -2,100 | 2.70% | 35,119,896 |
| 2022-02-28 | 2022-02-24 | 79.780 | 423,000 | -2,500 | 2.63% | 33,746,940 |
| 2022-02-25 | 2022-02-23 | 83.200 | 425,500 | -9,550 | 2.63% | 35,401,600 |
| 2022-02-24 | 2022-02-22 | 80.460 | 435,050 | +3,900 | 2.63% | 35,004,123 |
| 2022-02-23 | 2022-02-21 | 82.820 | 431,150 | -2,100 | 2.61% | 35,707,843 |
| 2022-02-21 | 2022-02-17 | 83.000 | 433,250 | +350 | 2.61% | 35,959,750 |
| 2022-02-18 | 2022-02-16 | 82.300 | 432,900 | -16,700 | 2.61% | 35,627,670 |
| 2022-02-17 | 2022-02-15 | 80.900 | 449,600 | +600 | 2.71% | 36,372,640 |
| 2022-02-16 | 2022-02-14 | 77.300 | 449,000 | +20,050 | 2.70% | 34,707,700 |
| 2022-02-15 | 2022-02-11 | 78.280 | 428,950 | -1,600 | 2.49% | 33,578,206 |
| 2022-02-14 | 2022-02-10 | 81.420 | 430,550 | +250 | 2.50% | 35,055,381 |
| 2022-02-11 | 2022-02-09 | 80.600 | 430,300 | -50 | 2.49% | 34,682,180 |
| 2022-02-10 | 2022-02-08 | 80.880 | 430,350 | +1,300 | 2.49% | 34,806,708 |
| 2022-02-08 | 2022-02-04 | 82.900 | 429,050 | +500 | 2.48% | 35,568,245 |
| 2022-02-07 | 2022-01-31 | 81.300 | 428,550 | -100 | 2.39% | 34,841,115 |
| 2022-02-04 | 2022-01-27 | 82.000 | 428,650 | -15,400 | 2.39% | 35,149,300 |
| 2022-01-28 | 2022-01-26 | 84.600 | 444,050 | -350 | 2.47% | 37,566,630 |
| 2022-01-27 | 2022-01-25 | 87.500 | 444,400 | -1,600 | 2.48% | 38,885,000 |
| 2022-01-26 | 2022-01-24 | 90.420 | 446,000 | -300 | 2.48% | 40,327,320 |
| 2022-01-25 | 2022-01-21 | 91.400 | 446,300 | -1,800 | 2.49% | 40,791,820 |
| 2022-01-24 | 2022-01-20 | 92.880 | 448,100 | +50 | 2.50% | 41,619,528 |
| 2022-01-21 | 2022-01-19 | 92.100 | 448,050 | +100 | 2.50% | 41,265,405 |
| 2022-01-19 | 2022-01-17 | 94.500 | 447,950 | +400 | 2.50% | 42,331,275 |
| 2022-01-18 | 2022-01-14 | 95.580 | 447,550 | -300 | 2.47% | 42,776,829 |
| 2022-01-17 | 2022-01-13 | 94.860 | 447,850 | +250 | 2.47% | 42,483,051 |
| 2022-01-14 | 2022-01-12 | 96.980 | 447,600 | -150 | 2.47% | 43,408,248 |
| 2022-01-13 | 2022-01-11 | 95.800 | 447,750 | +350 | 2.47% | 42,894,450 |
| 2022-01-12 | 2022-01-10 | 94.720 | 447,400 | +1,450 | 2.47% | 42,377,728 |
| 2022-01-11 | 2022-01-07 | 91.860 | 445,950 | +850 | 2.46% | 40,964,967 |
| 2022-01-10 | 2022-01-06 | 91.180 | 445,100 | +300 | 2.46% | 40,584,218 |
| 2022-01-07 | 2022-01-05 | 91.760 | 444,800 | +200 | 2.42% | 40,814,848 |
| 2022-01-06 | 2022-01-04 | 94.140 | 444,600 | -400 | 2.37% | 41,854,644 |
| 2022-01-04 | 2021-12-31 | 98.180 | 445,000 | +6,750 | 2.37% | 43,690,100 |
| 2022-01-03 | 2021-12-29 | 96.700 | 438,250 | -100 | 2.34% | 42,378,775 |
| 2021-12-30 | 2021-12-28 | 97.120 | 438,350 | -3,750 | 2.34% | 42,572,552 |
| 2021-12-29 | 2021-12-24 | 97.180 | 442,100 | -50 | 2.30% | 42,963,278 |
| 2021-12-28 | 2021-12-22 | 98.340 | 442,150 | -1,800 | 2.29% | 43,481,031 |
| 2021-12-22 | 2021-12-20 | 98.000 | 443,950 | +250 | 2.29% | 43,507,100 |
| 2021-12-21 | 2021-12-17 | 99.820 | 443,700 | -4,850 | 2.28% | 44,290,134 |
| 2021-12-20 | 2021-12-16 | 99.860 | 448,550 | -23,400 | 2.26% | 44,792,203 |
| 2021-12-17 | 2021-12-15 | 98.560 | 471,950 | +4,400 | 2.37% | 46,515,392 |
| 2021-12-16 | 2021-12-14 | 104.400 | 467,550 | +250 | 2.35% | 48,812,220 |
| 2021-12-15 | 2021-12-13 | 104.000 | 467,300 | +450 | 2.35% | 48,599,200 |
| 2021-12-14 | 2021-12-10 | 105.700 | 466,850 | +50 | 2.34% | 49,346,045 |
| 2021-12-13 | 2021-12-09 | 108.700 | 466,800 | +104,800 | 2.34% | 50,741,160 |
| 2021-12-10 | 2021-12-08 | 105.100 | 362,000 | +800 | 1.81% | 38,046,200 |
| 2021-12-09 | 2021-12-07 | 103.750 | 361,200 | -100 | 1.80% | 37,474,500 |
| 2021-12-08 | 2021-12-06 | 103.100 | 361,300 | -9,600 | 1.80% | 37,250,030 |
| 2021-12-07 | 2021-12-03 | 107.700 | 370,900 | -250 | 1.85% | 39,945,930 |
| 2021-12-06 | 2021-12-02 | 107.350 | 371,150 | -102,650 | 1.85% | 39,842,952 |
| 2021-12-03 | 2021-12-01 | 108.900 | 473,800 | +15,950 | 2.35% | 51,596,820 |
| 2021-12-02 | 2021-11-30 | 110.200 | 457,850 | -200 | 2.27% | 50,455,070 |
| 2021-12-01 | 2021-11-29 | 110.000 | 458,050 | -900 | 2.24% | 50,385,500 |
| 2021-11-30 | 2021-11-26 | 109.550 | 458,950 | +4,350 | 2.24% | 50,277,972 |
| 2021-11-29 | 2021-11-25 | 110.350 | 454,600 | -200 | 2.22% | 50,165,110 |
| 2021-11-26 | 2021-11-24 | 107.950 | 454,800 | +100 | 2.22% | 49,095,660 |
| 2021-11-25 | 2021-11-23 | 107.200 | 454,700 | -150 | 2.22% | 48,743,840 |
| 2021-11-23 | 2021-11-19 | 110.600 | 454,850 | -45,400 | 2.20% | 50,306,410 |
| 2021-11-22 | 2021-11-18 | 110.400 | 500,250 | -5,350 | 2.37% | 55,227,600 |
| 2021-11-19 | 2021-11-17 | 112.850 | 505,600 | +1,200 | 2.38% | 57,056,960 |
| 2021-11-18 | 2021-11-16 | 112.700 | 504,400 | +13,550 | 2.37% | 56,845,880 |
| 2021-11-17 | 2021-11-15 | 109.350 | 490,850 | +2,800 | 2.31% | 53,674,448 |
| 2021-11-16 | 2021-11-12 | 106.500 | 488,050 | -4,750 | 2.28% | 51,977,325 |
| 2021-11-15 | 2021-11-11 | 106.650 | 492,800 | +16,200 | 2.30% | 52,557,120 |
| 2021-11-12 | 2021-11-10 | 107.550 | 476,600 | +350 | 2.22% | 51,258,330 |
| 2021-11-11 | 2021-11-09 | 104.700 | 476,250 | +10,000 | 2.22% | 49,863,375 |
| 2021-11-10 | 2021-11-08 | 101.400 | 466,250 | +1,350 | 2.15% | 47,277,750 |
| 2021-11-09 | 2021-11-05 | 105.550 | 464,900 | +10,150 | 2.14% | 49,070,195 |
| 2021-11-08 | 2021-11-04 | 106.250 | 454,750 | +7,900 | 2.10% | 48,317,188 |
| 2021-11-05 | 2021-11-03 | 105.700 | 446,850 | +950 | 2.06% | 47,232,045 |
| 2021-11-04 | 2021-11-02 | 104.200 | 445,900 | +550 | 2.05% | 46,462,780 |
| 2021-11-03 | 2021-11-01 | 106.050 | 445,350 | -9,750 | 2.05% | 47,229,368 |
| 2021-11-02 | 2021-10-29 | 108.500 | 455,100 | +3,750 | 2.09% | 49,378,350 |
| 2021-11-01 | 2021-10-28 | 108.050 | 451,350 | +900 | 2.08% | 48,768,368 |
| 2021-10-29 | 2021-10-27 | 110.000 | 450,450 | +2,400 | 2.07% | 49,549,500 |
| 2021-10-28 | 2021-10-26 | 112.500 | 448,050 | +600 | 2.06% | 50,405,625 |
| 2021-10-27 | 2021-10-25 | 112.700 | 447,450 | +3,000 | 2.05% | 50,427,615 |
| 2021-10-26 | 2021-10-22 | 112.650 | 444,450 | +4,000 | 2.02% | 50,067,292 |
| 2021-10-25 | 2021-10-21 | 111.800 | 440,450 | +1,450 | 2.02% | 49,242,310 |
| 2021-10-22 | 2021-10-20 | 112.850 | 439,000 | +10,100 | 1.96% | 49,541,150 |
| 2021-10-21 | 2021-10-19 | 112.450 | 428,900 | +1,300 | 1.92% | 48,229,805 |
| 2021-10-20 | 2021-10-18 | 110.200 | 427,600 | +200 | 1.87% | 47,121,520 |
| 2021-10-19 | 2021-10-15 | 110.900 | 427,400 | +500 | 1.87% | 47,398,660 |
| 2021-10-18 | 2021-10-12 | 110.600 | 426,900 | +550 | 1.86% | 47,215,140 |
| 2021-10-15 | 2021-10-11 | 111.850 | 426,350 | -4,800 | 1.86% | 47,687,248 |
| 2021-10-12 | 2021-10-08 | 112.400 | 431,150 | +3,850 | 1.88% | 48,461,260 |
| 2021-10-11 | 2021-10-07 | 112.750 | 427,300 | -150 | 1.86% | 48,178,075 |
| 2021-10-08 | 2021-10-06 | 109.550 | 427,450 | -8,800 | 1.83% | 46,827,148 |
| 2021-10-07 | 2021-10-05 | 111.300 | 436,250 | +100 | 1.87% | 48,554,625 |
| 2021-10-06 | 2021-10-04 | 111.300 | 436,150 | +2,900 | 1.87% | 48,543,495 |
| 2021-10-05 | 2021-09-30 | 115.000 | 433,250 | -100 | 1.86% | 49,823,750 |
| 2021-10-04 | 2021-09-29 | 113.100 | 433,350 | +20,500 | 1.86% | 49,011,885 |
| 2021-09-30 | 2021-09-28 | 115.500 | 412,850 | +1,600 | 1.77% | 47,684,175 |
| 2021-09-29 | 2021-09-27 | 115.650 | 411,250 | +3,100 | 1.76% | 47,561,062 |
| 2021-09-28 | 2021-09-24 | 114.750 | 408,150 | +200 | 1.74% | 46,835,212 |
| 2021-09-27 | 2021-09-23 | 115.000 | 407,950 | +250 | 1.73% | 46,914,250 |
| 2021-09-24 | 2021-09-21 | 115.450 | 407,700 | -3,600 | 1.73% | 47,068,965 |
| 2021-09-23 | 2021-09-20 | 115.050 | 411,300 | -11,900 | 1.74% | 47,320,065 |
| 2021-09-21 | 2021-09-17 | 119.100 | 423,200 | -5,150 | 1.79% | 50,403,120 |
| 2021-09-20 | 2021-09-16 | 112.100 | 428,350 | -1,750 | 1.82% | 48,018,035 |
| 2021-09-17 | 2021-09-15 | 113.100 | 430,100 | +2,700 | 1.82% | 48,644,310 |
| 2021-09-16 | 2021-09-14 | 115.000 | 427,400 | +5,100 | 1.81% | 49,151,000 |
| 2021-09-15 | 2021-09-13 | 113.500 | 422,300 | +1,350 | 1.79% | 47,931,050 |
| 2021-09-14 | 2021-09-10 | 115.500 | 420,950 | +3,100 | 1.77% | 48,619,725 |
| 2021-09-13 | 2021-09-09 | 114.850 | 417,850 | -10,000 | 1.76% | 47,990,072 |
| 2021-09-10 | 2021-09-08 | 116.250 | 427,850 | +14,250 | 1.80% | 49,737,562 |
| 2021-09-09 | 2021-09-07 | 117.950 | 413,600 | +2,600 | 1.74% | 48,784,120 |
| 2021-09-08 | 2021-09-06 | 118.500 | 411,000 | +4,400 | 1.73% | 48,703,500 |
| 2021-09-07 | 2021-09-03 | 112.600 | 406,600 | +950 | 1.71% | 45,783,160 |
| 2021-09-06 | 2021-09-02 | 111.900 | 405,650 | +4,600 | 1.71% | 45,392,235 |
| 2021-09-03 | 2021-09-01 | 113.050 | 401,050 | +2,000 | 1.69% | 45,338,702 |
| 2021-09-02 | 2021-08-31 | 112.150 | 399,050 | +3,000 | 1.68% | 44,753,458 |
| 2021-09-01 | 2021-08-30 | 112.950 | 396,050 | +3,500 | 1.67% | 44,733,848 |
| 2021-08-31 | 2021-08-27 | 112.000 | 392,550 | +4,700 | 1.65% | 43,965,600 |
| 2021-08-30 | 2021-08-26 | 113.300 | 387,850 | -7,950 | 1.63% | 43,943,405 |
| 2021-08-27 | 2021-08-25 | 116.250 | 395,800 | +3,000 | 1.67% | 46,011,750 |
| 2021-08-26 | 2021-08-24 | 116.850 | 392,800 | +2,500 | 1.66% | 45,898,680 |
| 2021-08-25 | 2021-08-23 | 112.900 | 390,300 | +6,300 | 1.67% | 44,064,870 |
| 2021-08-24 | 2021-08-20 | 109.950 | 384,000 | -400 | 1.64% | 42,220,800 |
| 2021-08-23 | 2021-08-19 | 116.150 | 384,400 | +1,500 | 1.63% | 44,648,060 |
| 2021-08-20 | 2021-08-18 | 115.600 | 382,900 | +2,250 | 1.62% | 44,263,240 |
| 2021-08-19 | 2021-08-17 | 115.350 | 380,650 | +250 | 1.61% | 43,907,978 |
| 2021-08-18 | 2021-08-16 | 119.400 | 380,400 | +1,300 | 1.61% | 45,419,760 |
| 2021-08-17 | 2021-08-13 | 121.150 | 379,100 | +52,547 | 1.60% | 45,927,965 |
| 2021-08-16 | 2021-08-12 | 121.100 | 326,553 | +19,103 | 1.38% | 39,545,568 |
| 2021-08-13 | 2021-08-11 | 124.750 | 307,450 | +5,100 | 1.28% | 38,354,388 |
| 2021-08-12 | 2021-08-10 | 129.800 | 302,350 | +1,700 | 1.26% | 39,245,030 |
| 2021-08-11 | 2021-08-09 | 127.000 | 300,650 | -3,150 | 1.25% | 38,182,550 |
| 2021-08-10 | 2021-08-06 | 128.400 | 303,800 | +5,850 | 1.27% | 39,007,920 |
| 2021-08-09 | 2021-08-05 | 132.650 | 297,950 | +100 | 1.24% | 39,523,068 |
| 2021-08-06 | 2021-08-04 | 132.750 | 297,850 | +1,000 | 1.24% | 39,539,588 |
| 2021-08-05 | 2021-08-03 | 131.550 | 296,850 | -250 | 1.23% | 39,050,618 |
| 2021-08-04 | 2021-08-02 | 126.500 | 297,100 | +3,050 | 1.22% | 37,583,150 |
| 2021-08-03 | 2021-07-30 | 123.500 | 294,050 | +150 | 1.17% | 36,315,175 |
| 2021-08-02 | 2021-07-29 | 126.300 | 293,900 | +3,750 | 1.16% | 37,119,570 |
| 2021-07-30 | 2021-07-28 | 117.950 | 290,150 | +3,850 | 1.15% | 34,223,192 |
| 2021-07-29 | 2021-07-27 | 112.000 | 286,300 | +3,800 | 1.12% | 32,065,600 |
| 2021-07-28 | 2021-07-26 | 120.050 | 282,500 | +2,700 | 1.10% | 33,914,125 |
| 2021-07-27 | 2021-07-23 | 128.400 | 279,800 | -150 | 1.09% | 35,926,320 |
| 2021-07-26 | 2021-07-22 | 130.900 | 279,950 | -450 | 1.10% | 36,645,455 |
| 2021-07-23 | 2021-07-21 | 133.600 | 280,400 | +1,800 | 1.10% | 37,461,440 |
| 2021-07-22 | 2021-07-20 | 133.350 | 278,600 | +2,750 | 1.09% | 37,151,310 |
| 2021-07-21 | 2021-07-19 | 133.750 | 275,850 | +500 | 1.08% | 36,894,938 |
| 2021-07-20 | 2021-07-16 | 133.900 | 275,350 | +2,400 | 1.08% | 36,869,365 |
| 2021-07-19 | 2021-07-15 | 134.200 | 272,950 | +2,150 | 1.07% | 36,629,890 |
| 2021-07-16 | 2021-07-14 | 134.650 | 270,800 | +100 | 1.06% | 36,463,220 |
| 2021-07-15 | 2021-07-13 | 133.950 | 270,700 | +7,300 | 1.06% | 36,260,265 |
| 2021-07-14 | 2021-07-12 | 133.000 | 263,400 | +1,950 | 1.03% | 35,032,200 |
| 2021-07-13 | 2021-07-09 | 129.500 | 261,450 | -3,250 | 1.03% | 33,857,775 |
| 2021-07-12 | 2021-07-08 | 128.000 | 264,700 | -13,450 | 1.04% | 33,881,600 |
| 2021-07-09 | 2021-07-07 | 131.800 | 278,150 | -450 | 1.10% | 36,660,170 |
| 2021-07-08 | 2021-07-06 | 129.500 | 278,600 | -6,950 | 1.11% | 36,078,700 |
| 2021-07-07 | 2021-07-05 | 133.450 | 285,550 | +2,050 | 1.14% | 38,106,648 |
| 2021-07-06 | 2021-07-02 | 134.650 | 283,500 | -750 | 1.13% | 38,173,275 |
| 2021-07-05 | 2021-06-30 | 139.800 | 284,250 | +200 | 1.14% | 39,738,150 |
| 2021-07-02 | 2021-06-29 | 137.500 | 284,050 | -3,600 | 1.14% | 39,056,875 |
| 2021-06-30 | 2021-06-28 | 140.450 | 287,650 | +1,750 | 1.15% | 40,400,442 |
| 2021-06-29 | 2021-06-25 | 137.600 | 285,900 | +5,800 | 1.15% | 39,339,840 |
| 2021-06-28 | 2021-06-24 | 134.700 | 280,100 | +550 | 1.12% | 37,729,470 |
| 2021-06-25 | 2021-06-23 | 135.700 | 279,550 | +10,350 | 1.12% | 37,934,935 |
| 2021-06-24 | 2021-06-22 | 134.950 | 269,200 | +5,650 | 1.08% | 36,328,540 |
| 2021-06-23 | 2021-06-21 | 134.000 | 263,550 | -500 | 1.07% | 35,315,700 |
| 2021-06-22 | 2021-06-18 | 132.300 | 264,050 | +5,600 | 1.08% | 34,933,815 |
| 2021-06-21 | 2021-06-17 | 129.000 | 258,450 | -16,700 | 1.06% | 33,340,050 |
| 2021-06-18 | 2021-06-16 | 130.000 | 275,150 | -3,450 | 1.13% | 35,769,500 |
| 2021-06-17 | 2021-06-15 | 135.200 | 278,600 | -1,950 | 1.14% | 37,666,720 |
| 2021-06-16 | 2021-06-11 | 140.200 | 280,550 | +3,300 | 1.15% | 39,333,110 |
| 2021-06-15 | 2021-06-10 | 138.300 | 277,250 | +900 | 1.13% | 38,343,675 |
| 2021-06-11 | 2021-06-09 | 136.850 | 276,350 | +11,250 | 1.13% | 37,818,498 |
| 2021-06-10 | 2021-06-08 | 135.600 | 265,100 | -650 | 1.08% | 35,947,560 |
| 2021-06-08 | 2021-06-04 | 136.700 | 265,750 | -2,100 | 1.08% | 36,328,025 |
| 2021-06-07 | 2021-06-03 | 136.300 | 267,850 | -9,300 | 1.09% | 36,507,955 |
| 2021-06-04 | 2021-06-02 | 138.900 | 277,150 | -6,750 | 1.13% | 38,496,135 |
| 2021-06-03 | 2021-06-01 | 141.400 | 283,900 | +400 | 1.16% | 40,143,460 |
| 2021-06-02 | 2021-05-31 | 140.350 | 283,500 | +9,500 | 1.16% | 39,789,225 |
| 2021-05-31 | 2021-05-27 | 138.650 | 274,000 | -250 | 1.11% | 37,990,100 |
| 2021-05-28 | 2021-05-26 | 137.250 | 274,250 | +10,050 | 1.11% | 37,640,812 |
| 2021-05-27 | 2021-05-25 | 138.000 | 264,200 | +2,050 | 1.07% | 36,459,600 |
| 2021-05-26 | 2021-05-24 | 133.050 | 262,150 | +900 | 1.07% | 34,879,058 |
| 2021-05-25 | 2021-05-21 | 133.000 | 261,250 | +3,350 | 1.06% | 34,746,250 |
| 2021-05-24 | 2021-05-20 | 132.000 | 257,900 | +1,500 | 1.05% | 34,042,800 |
| 2021-05-21 | 2021-05-18 | 133.650 | 256,400 | -6,350 | 1.04% | 34,267,860 |
| 2021-05-20 | 2021-05-17 | 134.900 | 262,750 | +1,350 | 1.06% | 35,444,975 |
| 2021-05-18 | 2021-05-14 | 132.400 | 261,400 | -1,200 | 1.06% | 34,609,360 |
| 2021-05-17 | 2021-05-13 | 126.850 | 262,600 | -5,000 | 1.08% | 33,310,810 |
| 2021-05-14 | 2021-05-12 | 128.600 | 267,600 | -9,650 | 1.09% | 34,413,360 |
| 2021-05-13 | 2021-05-11 | 123.700 | 277,250 | -100 | 1.13% | 34,295,825 |
| 2021-05-12 | 2021-05-10 | 124.900 | 277,350 | +1,550 | 1.12% | 34,641,015 |
| 2021-05-11 | 2021-05-07 | 121.400 | 275,800 | -1,250 | 1.12% | 33,482,120 |
| 2021-05-10 | 2021-05-06 | 125.050 | 277,050 | -3,950 | 1.12% | 34,645,102 |
| 2021-05-07 | 2021-05-05 | 126.950 | 281,000 | -31,850 | 1.13% | 35,672,950 |
| 2021-05-06 | 2021-05-04 | 130.400 | 312,850 | -31,850 | 1.24% | 40,795,640 |
| 2021-05-05 | 2021-05-03 | 130.850 | 344,700 | -350 | 1.37% | 45,103,995 |
| 2021-05-04 | 2021-04-30 | 131.850 | 345,050 | +300 | 1.37% | 45,494,842 |
| 2021-05-03 | 2021-04-29 | 131.850 | 344,750 | +450 | 1.37% | 45,455,288 |
| 2021-04-30 | 2021-04-28 | 131.500 | 344,300 | -10,150 | 1.36% | 45,275,450 |
| 2021-04-29 | 2021-04-27 | 128.400 | 354,450 | -15,300 | 1.40% | 45,511,380 |
| 2021-04-28 | 2021-04-26 | 126.150 | 369,750 | +400 | 1.46% | 46,643,962 |
| 2021-04-27 | 2021-04-23 | 127.300 | 369,350 | +4,700 | 1.46% | 47,018,255 |
| 2021-04-26 | 2021-04-22 | 123.850 | 364,650 | -400 | 1.44% | 45,161,902 |
| 2021-04-23 | 2021-04-21 | 119.750 | 365,050 | -150 | 1.45% | 43,714,738 |
| 2021-04-21 | 2021-04-19 | 120.850 | 365,200 | +11,400 | 1.45% | 44,134,420 |
| 2021-04-20 | 2021-04-16 | 118.450 | 353,800 | -200 | 1.40% | 41,907,610 |
| 2021-04-19 | 2021-04-15 | 117.700 | 354,000 | -100 | 1.40% | 41,665,800 |
| 2021-04-16 | 2021-04-14 | 118.350 | 354,100 | +250 | 1.40% | 41,907,735 |
| 2021-04-15 | 2021-04-13 | 115.400 | 353,850 | +2,000 | 1.40% | 40,834,290 |
| 2021-04-14 | 2021-04-12 | 115.600 | 351,850 | +3,300 | 1.39% | 40,673,860 |
| 2021-04-13 | 2021-04-09 | 117.700 | 348,550 | +200 | 1.38% | 41,024,335 |
| 2021-04-12 | 2021-04-08 | 121.050 | 348,350 | -500 | 1.38% | 42,167,768 |
| 2021-04-09 | 2021-04-07 | 118.850 | 348,850 | -300 | 1.38% | 41,460,822 |
| 2021-04-08 | 2021-04-01 | 121.350 | 349,150 | +10,550 | 1.39% | 42,369,352 |
| 2021-04-07 | 2021-03-31 | 117.250 | 338,600 | -550 | 1.35% | 39,700,850 |
| 2021-04-01 | 2021-03-30 | 117.200 | 339,150 | +10,050 | 1.35% | 39,748,380 |
| 2021-03-31 | 2021-03-29 | 116.000 | 329,100 | +1,500 | 1.31% | 38,175,600 |
| 2021-03-30 | 2021-03-26 | 117.350 | 327,600 | +25,650 | 1.31% | 38,443,860 |
| 2021-03-29 | 2021-03-25 | 111.750 | 301,950 | -50 | 1.21% | 33,742,912 |
| 2021-03-26 | 2021-03-24 | 111.650 | 302,000 | -50 | 1.20% | 33,718,300 |
| 2021-03-25 | 2021-03-23 | 114.400 | 302,050 | -3,250 | 1.20% | 34,554,520 |
| 2021-03-24 | 2021-03-22 | 115.950 | 305,300 | +2,000 | 1.21% | 35,399,535 |
| 2021-03-23 | 2021-03-19 | 113.800 | 303,300 | -36,450 | 1.20% | 34,515,540 |
| 2021-03-22 | 2021-03-18 | 117.600 | 339,750 | -11,150 | 1.35% | 39,954,600 |
| 2021-03-18 | 2021-03-16 | 115.100 | 350,900 | +3,450 | 1.39% | 40,388,590 |
| 2021-03-17 | 2021-03-15 | 111.700 | 347,450 | +1,950 | 1.36% | 38,810,165 |
| 2021-03-16 | 2021-03-12 | 113.750 | 345,500 | +1,000 | 1.35% | 39,300,625 |
| 2021-03-15 | 2021-03-11 | 117.000 | 344,500 | +6,050 | 1.35% | 40,306,500 |
| 2021-03-12 | 2021-03-10 | 111.500 | 338,450 | +24,250 | 1.33% | 37,737,175 |
| 2021-03-11 | 2021-03-09 | 109.350 | 314,200 | +4,900 | 1.23% | 34,357,770 |
| 2021-03-10 | 2021-03-08 | 110.550 | 309,300 | +6,750 | 1.22% | 34,193,115 |
| 2021-03-09 | 2021-03-05 | 117.050 | 302,550 | -1,100 | 1.19% | 35,413,478 |
| 2021-03-08 | 2021-03-04 | 120.000 | 303,650 | -8,700 | 1.20% | 36,438,000 |
| 2021-03-05 | 2021-03-03 | 125.150 | 312,350 | +1,800 | 1.22% | 39,090,602 |
| 2021-03-04 | 2021-03-02 | 124.800 | 310,550 | +5,750 | 1.22% | 38,756,640 |
| 2021-03-03 | 2021-03-01 | 126.700 | 304,800 | +23,350 | 1.20% | 38,618,160 |
| 2021-03-02 | 2021-02-26 | 123.400 | 281,450 | -19,400 | 1.11% | 34,730,930 |
| 2021-03-01 | 2021-02-25 | 128.200 | 300,850 | +3,150 | 1.18% | 38,568,970 |
| 2021-02-26 | 2021-02-24 | 126.950 | 297,700 | +350 | 1.22% | 37,793,015 |
| 2021-02-25 | 2021-02-23 | 132.300 | 297,350 | +32,050 | 1.22% | 39,339,405 |
| 2021-02-24 | 2021-02-22 | 134.000 | 265,300 | +9,700 | 1.09% | 35,550,200 |
| 2021-02-23 | 2021-02-19 | 138.800 | 255,600 | +10,150 | 1.05% | 35,477,280 |
| 2021-02-22 | 2021-02-18 | 140.000 | 245,450 | +26,650 | 1.02% | 34,363,000 |
| 2021-02-19 | 2021-02-17 | 153.000 | 218,800 | -150 | 0.92% | 33,476,400 |
| 2021-02-18 | 2021-02-16 | 152.400 | 218,950 | -24,100 | 0.95% | 33,367,980 |
| 2021-02-17 | 2021-02-11 | 147.050 | 243,050 | +5,200 | 1.05% | 35,740,502 |
| 2021-02-16 | 2021-02-09 | 141.550 | 237,850 | +1,200 | 1.03% | 33,667,668 |
| 2021-02-10 | 2021-02-08 | 140.000 | 236,650 | -2,450 | 1.02% | 33,131,000 |
| 2021-02-09 | 2021-02-05 | 138.050 | 239,100 | -8,800 | 1.03% | 33,007,755 |
| 2021-02-08 | 2021-02-04 | 135.400 | 247,900 | -150 | 1.07% | 33,565,660 |
| 2021-02-05 | 2021-02-03 | 137.500 | 248,050 | -100 | 1.07% | 34,106,875 |
| 2021-02-04 | 2021-02-02 | 133.850 | 248,150 | -700 | 1.07% | 33,214,878 |
| 2021-02-03 | 2021-02-01 | 130.350 | 248,850 | -1,900 | 1.07% | 32,437,598 |
| 2021-02-02 | 2021-01-29 | 126.600 | 250,750 | +10,950 | 1.08% | 31,744,950 |
| 2021-02-01 | 2021-01-28 | 126.250 | 239,800 | +3,850 | 1.04% | 30,274,750 |
| 2021-01-29 | 2021-01-27 | 133.800 | 235,950 | +400 | 1.01% | 31,570,110 |
| 2021-01-28 | 2021-01-26 | 136.050 | 235,550 | +6,050 | 0.99% | 32,046,578 |
| 2021-01-27 | 2021-01-25 | 141.650 | 229,500 | +5,500 | 0.97% | 32,508,675 |
| 2021-01-26 | 2021-01-22 | 138.850 | 224,000 | +8,400 | 0.95% | 31,102,400 |
| 2021-01-25 | 2021-01-21 | 135.300 | 215,600 | +11,700 | 0.94% | 29,170,680 |
| 2021-01-22 | 2021-01-20 | 133.050 | 203,900 | +17,650 | 0.90% | 27,128,895 |
| 2021-01-21 | 2021-01-19 | 126.800 | 186,250 | +2,200 | 0.82% | 23,616,500 |
| 2021-01-20 | 2021-01-18 | 126.850 | 184,050 | +12,750 | 0.82% | 23,346,742 |
| 2021-01-19 | 2021-01-15 | 124.350 | 171,300 | +1,800 | 0.77% | 21,301,155 |
| 2021-01-18 | 2021-01-14 | 124.800 | 169,500 | +3,900 | 0.76% | 21,153,600 |
| 2021-01-15 | 2021-01-13 | 123.550 | 165,600 | -1,000 | 0.75% | 20,459,880 |
| 2021-01-14 | 2021-01-12 | 123.500 | 166,600 | +1,500 | 0.75% | 20,575,100 |
| 2021-01-13 | 2021-01-11 | 120.750 | 165,100 | -250 | 0.74% | 19,935,825 |
| 2021-01-12 | 2021-01-08 | 122.400 | 165,350 | +2,300 | 0.74% | 20,238,840 |
| 2021-01-11 | 2021-01-07 | 120.250 | 163,050 | +3,950 | 0.75% | 19,606,762 |
| 2021-01-08 | 2021-01-06 | 121.200 | 159,100 | +4,700 | 0.73% | 19,282,920 |
| 2021-01-07 | 2021-01-05 | 121.500 | 154,400 | -750 | 0.71% | 18,759,600 |
| 2021-01-06 | 2021-01-04 | 120.300 | 155,150 | +9,950 | 0.71% | 18,664,545 |
| 2021-01-05 | 2020-12-31 | 119.100 | 145,200 | -3,650 | 0.67% | 17,293,320 |
| 2021-01-04 | 2020-12-29 | 115.350 | 148,850 | +500 | 0.69% | 17,169,848 |
| 2020-12-30 | 2020-12-28 | 115.600 | 148,350 | -500 | 0.69% | 17,149,260 |
| 2020-12-29 | 2020-12-24 | 114.500 | 148,850 | +4,950 | 0.69% | 17,043,325 |
| 2020-12-28 | 2020-12-22 | 113.500 | 143,900 | +1,150 | 0.66% | 16,332,650 |
| 2020-12-23 | 2020-12-21 | 114.100 | 142,750 | +1,000 | 0.66% | 16,287,775 |
| 2020-12-22 | 2020-12-18 | 112.150 | 141,750 | +450 | 0.65% | 15,897,262 |
| 2020-12-21 | 2020-12-17 | 112.200 | 141,300 | +2,650 | 0.65% | 15,853,860 |
| 2020-12-18 | 2020-12-16 | 108.000 | 138,650 | +600 | 0.64% | 14,974,200 |
| 2020-12-17 | 2020-12-15 | 105.700 | 138,050 | +50 | 0.63% | 14,591,885 |
| 2020-12-16 | 2020-12-14 | 101.900 | 138,000 | +1,700 | 0.63% | 14,062,200 |
| 2020-12-15 | 2020-12-11 | 103.500 | 136,300 | +1,150 | 0.62% | 14,107,050 |
| 2020-12-14 | 2020-12-10 | 102.750 | 135,150 | +50 | 0.61% | 13,886,662 |
| 2020-12-11 | 2020-12-09 | 103.600 | 135,100 | -450 | 0.61% | 13,996,360 |
| 2020-12-10 | 2020-12-08 | 104.900 | 135,550 | -400 | 0.61% | 14,219,195 |
| 2020-12-09 | 2020-12-07 | 105.350 | 135,950 | +100 | 0.62% | 14,322,332 |
| 2020-12-08 | 2020-12-04 | 105.750 | 135,850 | -9,500 | 0.61% | 14,366,138 |
| 2020-12-07 | 2020-12-03 | 104.700 | 145,350 | +350 | 0.66% | 15,218,145 |
| 2020-12-04 | 2020-12-02 | 102.450 | 145,000 | -900 | 0.66% | 14,855,250 |
| 2020-12-03 | 2020-12-01 | 105.300 | 145,900 | -550 | 0.67% | 15,363,270 |
| 2020-12-02 | 2020-11-30 | 103.500 | 146,450 | +2,350 | 0.67% | 15,157,575 |
| 2020-12-01 | 2020-11-27 | 101.700 | 144,100 | -650 | 0.66% | 14,654,970 |
| 2020-11-30 | 2020-11-26 | 101.650 | 144,750 | +1,800 | 0.66% | 14,713,838 |
| 2020-11-27 | 2020-11-25 | 101.400 | 142,950 | -2,450 | 0.66% | 14,495,130 |
| 2020-11-26 | 2020-11-24 | 103.800 | 145,400 | -50 | 0.67% | 15,092,520 |
| 2020-11-25 | 2020-11-23 | 107.800 | 145,450 | +100 | 0.67% | 15,679,510 |
| 2020-11-24 | 2020-11-20 | 108.300 | 145,350 | -1,300 | 0.67% | 15,741,405 |
| 2020-11-23 | 2020-11-19 | 107.250 | 146,650 | +800 | 0.68% | 15,728,212 |
| 2020-11-20 | 2020-11-18 | 106.500 | 145,850 | +1,400 | 0.67% | 15,533,025 |
| 2020-11-19 | 2020-11-17 | 107.550 | 144,450 | +1,850 | 0.67% | 15,535,598 |
| 2020-11-18 | 2020-11-16 | 110.200 | 142,600 | -450 | 0.66% | 15,714,520 |
| 2020-11-17 | 2020-11-13 | 108.950 | 143,050 | +1,600 | 0.66% | 15,585,298 |
| 2020-11-16 | 2020-11-12 | 108.450 | 141,450 | -400 | 0.65% | 15,340,252 |
| 2020-11-13 | 2020-11-11 | 106.600 | 141,850 | +1,700 | 0.66% | 15,121,210 |
| 2020-11-12 | 2020-11-10 | 110.300 | 140,150 | -5,700 | 0.65% | 15,458,545 |
| 2020-11-10 | 2020-11-06 | 109.950 | 145,850 | -2,300 | 0.69% | 16,036,208 |
| 2020-11-09 | 2020-11-05 | 112.900 | 148,150 | -1,000 | 0.70% | 16,726,135 |
| 2020-11-06 | 2020-11-04 | 109.050 | 149,150 | +5,900 | 0.70% | 16,264,808 |
| 2020-11-05 | 2020-11-03 | 108.200 | 143,250 | +1,000 | 0.68% | 15,499,650 |
| 2020-11-04 | 2020-11-02 | 108.150 | 142,250 | +300 | 0.67% | 15,384,338 |
| 2020-11-03 | 2020-10-30 | 109.300 | 141,950 | +2,100 | 0.67% | 15,515,135 |
| 2020-11-02 | 2020-10-29 | 111.700 | 139,850 | +400 | 0.66% | 15,621,245 |
| 2020-10-30 | 2020-10-28 | 109.950 | 139,450 | +250 | 0.66% | 15,332,528 |
| 2020-10-29 | 2020-10-27 | 109.500 | 139,200 | -350 | 0.66% | 15,242,400 |
| 2020-10-28 | 2020-10-23 | 108.750 | 139,550 | +2,750 | 0.66% | 15,176,062 |
| 2020-10-27 | 2020-10-22 | 111.650 | 136,800 | -3,800 | 0.65% | 15,273,720 |
| 2020-10-23 | 2020-10-21 | 112.800 | 140,600 | +6,700 | 0.66% | 15,859,680 |
| 2020-10-22 | 2020-10-20 | 110.200 | 133,900 | -450 | 0.63% | 14,755,780 |
| 2020-10-20 | 2020-10-16 | 112.350 | 134,350 | -5,300 | 0.63% | 15,094,222 |
| 2020-10-19 | 2020-10-15 | 113.550 | 139,650 | -150 | 0.66% | 15,857,258 |
| 2020-10-16 | 2020-10-14 | 114.150 | 139,800 | +450 | 0.66% | 15,958,170 |
| 2020-10-15 | 2020-10-12 | 115.350 | 139,350 | +3,300 | 0.66% | 16,074,022 |
| 2020-10-14 | 2020-10-09 | 110.700 | 136,050 | +200 | 0.65% | 15,060,735 |
| 2020-10-09 | 2020-10-07 | 109.000 | 135,850 | +1,000 | 0.64% | 14,807,650 |
| 2020-10-08 | 2020-10-06 | 109.650 | 134,850 | -450 | 0.64% | 14,786,302 |
| 2020-10-07 | 2020-10-05 | 106.350 | 135,300 | -150 | 0.64% | 14,389,155 |
| 2020-10-05 | 2020-09-29 | 105.300 | 135,450 | -50 | 0.64% | 14,262,885 |
| 2020-09-30 | 2020-09-28 | 106.800 | 135,500 | +100 | 0.64% | 14,471,400 |
| 2020-09-29 | 2020-09-25 | 108.000 | 135,400 | -100 | 0.64% | 14,623,200 |
| 2020-09-28 | 2020-09-24 | 108.300 | 135,500 | -900 | 0.65% | 14,674,650 |
| 2020-09-25 | 2020-09-23 | 110.450 | 136,400 | -200 | 0.65% | 15,065,380 |
| 2020-09-24 | 2020-09-22 | 105.500 | 136,600 | -200 | 0.66% | 14,411,300 |
| 2020-09-23 | 2020-09-21 | 106.500 | 136,800 | -300 | 0.65% | 14,569,200 |
| 2020-09-22 | 2020-09-18 | 107.600 | 137,100 | -1,150 | 0.65% | 14,751,960 |
| 2020-09-21 | 2020-09-17 | 104.750 | 138,250 | +1,150 | 0.66% | 14,481,688 |
| 2020-09-17 | 2020-09-15 | 106.800 | 137,100 | +250 | 0.65% | 14,642,280 |
| 2020-09-16 | 2020-09-14 | 104.200 | 136,850 | +600 | 0.66% | 14,259,770 |
| 2020-09-15 | 2020-09-11 | 103.550 | 136,250 | -450 | 0.65% | 14,108,688 |
| 2020-09-14 | 2020-09-10 | 102.000 | 136,700 | +950 | 0.66% | 13,943,400 |
| 2020-09-11 | 2020-09-09 | 101.400 | 135,750 | -3,050 | 0.65% | 13,765,050 |
| 2020-09-10 | 2020-09-08 | 105.300 | 138,800 | -13,200 | 0.67% | 14,615,640 |
| 2020-09-09 | 2020-09-07 | 103.400 | 152,000 | -5,950 | 0.73% | 15,716,800 |
| 2020-09-08 | 2020-09-04 | 109.100 | 157,950 | -6,800 | 0.75% | 17,232,345 |
| 2020-09-07 | 2020-09-03 | 111.000 | 164,750 | -1,700 | 0.78% | 18,287,250 |
| 2020-09-04 | 2020-09-02 | 111.250 | 166,450 | -1,150 | 0.79% | 18,517,562 |
| 2020-09-03 | 2020-09-01 | 110.250 | 167,600 | +900 | 0.80% | 18,477,900 |
| 2020-09-02 | 2020-08-31 | 111.850 | 166,700 | -650 | 0.80% | 18,645,395 |
| 2020-09-01 | 2020-08-28 | 113.800 | 167,350 | +100 | 0.80% | 19,044,430 |
| 2020-08-31 | 2020-08-27 | 110.850 | 167,250 | -300 | 0.80% | 18,539,662 |
| 2020-08-28 | 2020-08-26 | 109.100 | 167,550 | -800 | 0.81% | 18,279,705 |
| 2020-08-27 | 2020-08-25 | 109.250 | 168,350 | +500 | 0.81% | 18,392,238 |
| 2020-08-26 | 2020-08-24 | 109.950 | 167,850 | +2,500 | 0.81% | 18,455,108 |
| 2020-08-25 | 2020-08-21 | 109.800 | 165,350 | +3,150 | 0.81% | 18,155,430 |
| 2020-08-24 | 2020-08-20 | 108.700 | 162,200 | +400 | 0.79% | 17,631,140 |
| 2020-08-21 | 2020-08-19 | 110.800 | 161,800 | -500 | 0.79% | 17,927,440 |
| 2020-08-20 | 2020-08-18 | 111.300 | 162,300 | +500 | 0.81% | 18,063,990 |
| 2020-08-19 | 2020-08-17 | 109.100 | 161,800 | +500 | 0.80% | 17,652,380 |
| 2020-08-18 | 2020-08-14 | 107.750 | 161,300 | +200 | 0.80% | 17,380,075 |
| 2020-08-17 | 2020-08-13 | 106.500 | 161,100 | -100 | 0.80% | 17,157,150 |
| 2020-08-14 | 2020-08-12 | 107.300 | 161,200 | -400 | 0.80% | 17,296,760 |
| 2020-08-13 | 2020-08-11 | 111.800 | 161,600 | -150 | 0.80% | 18,066,880 |
| 2020-08-12 | 2020-08-10 | 112.450 | 161,750 | -750 | 0.80% | 18,188,788 |
| 2020-08-11 | 2020-08-07 | 114.500 | 162,500 | +6,000 | 0.81% | 18,606,250 |
| 2020-08-10 | 2020-08-06 | 115.900 | 156,500 | +6,450 | 0.78% | 18,138,350 |
| 2020-08-07 | 2020-08-05 | 119.000 | 150,050 | +2,900 | 0.75% | 17,855,950 |
| 2020-08-06 | 2020-08-04 | 116.600 | 147,150 | +1,500 | 0.74% | 17,157,690 |
| 2020-08-05 | 2020-08-03 | 116.600 | 145,650 | +5,000 | 0.75% | 16,982,790 |
| 2020-08-04 | 2020-07-31 | 113.450 | 140,650 | +150 | 0.73% | 15,956,742 |
| 2020-07-31 | 2020-07-29 | 110.950 | 140,500 | +7,900 | 0.72% | 15,588,475 |
| 2020-07-29 | 2020-07-27 | 106.300 | 132,600 | +100 | 0.69% | 14,095,380 |
| 2020-07-28 | 2020-07-24 | 106.400 | 132,500 | +450 | 0.69% | 14,098,000 |
| 2020-07-27 | 2020-07-23 | 114.050 | 132,050 | -700 | 0.69% | 15,060,302 |
| 2020-07-24 | 2020-07-22 | 109.900 | 132,750 | -2,200 | 0.71% | 14,589,225 |
| 2020-07-23 | 2020-07-21 | 111.000 | 134,950 | +5,450 | 0.72% | 14,979,450 |
| 2020-07-22 | 2020-07-20 | 105.750 | 129,500 | +550 | 0.69% | 13,694,625 |
| 2020-07-21 | 2020-07-17 | 109.100 | 128,950 | -1,050 | 0.70% | 14,068,445 |
| 2020-07-20 | 2020-07-16 | 104.150 | 130,000 | -1,700 | 0.73% | 13,539,500 |
| 2020-07-17 | 2020-07-15 | 112.700 | 131,700 | +2,300 | 0.75% | 14,842,590 |
| 2020-07-16 | 2020-07-14 | 109.950 | 129,400 | +2,250 | 0.75% | 14,227,530 |
| 2020-07-15 | 2020-07-13 | 114.700 | 127,150 | +6,300 | 0.76% | 14,584,105 |
| 2020-07-14 | 2020-07-10 | 110.350 | 120,850 | -3,200 | 0.79% | 13,335,798 |
| 2020-07-10 | 2020-07-08 | 106.000 | 124,050 | +5,150 | 0.81% | 13,149,300 |
| 2020-07-08 | 2020-07-06 | 102.700 | 118,900 | -600 | 0.83% | 12,211,030 |
| 2020-07-07 | 2020-07-03 | 101.550 | 119,500 | +27,500 | 0.86% | 12,135,225 |
| 2020-07-06 | 2020-07-02 | 100.250 | 92,000 | +27,350 | 0.65% | 9,223,000 |
| 2020-07-03 | 2020-06-30 | 98.600 | 64,650 | +8,700 | 0.47% | 6,374,490 |
| 2020-07-02 | 2020-06-29 | 97.460 | 55,950 | -2,300 | 0.40% | 5,452,887 |
| 2020-06-30 | 2020-06-26 | 101.100 | 58,250 | -800 | 0.42% | 5,889,075 |
| 2020-06-29 | 2020-06-24 | 105.050 | 59,050 | +4,550 | 0.43% | 6,203,202 |
| 2020-06-24 | 2020-06-22 | 94.700 | 54,500 | +2,150 | 0.40% | 5,161,150 |
| 2020-06-23 | 2020-06-19 | 95.940 | 52,350 | +4,250 | 0.39% | 5,022,459 |
| 2020-06-22 | 2020-06-18 | 93.440 | 48,100 | -50 | 0.36% | 4,494,464 |
| 2020-06-19 | 2020-06-17 | 93.100 | 48,150 | +650 | 0.36% | 4,482,765 |
| 2020-06-18 | 2020-06-16 | 91.560 | 47,500 | +300 | 0.36% | 4,349,100 |
| 2020-06-17 | 2020-06-15 | 88.260 | 47,200 | +1,650 | 0.35% | 4,165,872 |
| 2020-06-16 | 2020-06-12 | 88.840 | 45,550 | +2,200 | 0.34% | 4,046,662 |
| 2020-06-15 | 2020-06-11 | 88.560 | 43,350 | +300 | 0.32% | 3,839,076 |
| 2020-06-12 | 2020-06-10 | 89.400 | 43,050 | -200 | 0.32% | 3,848,670 |
| 2020-06-11 | 2020-06-09 | 87.440 | 43,250 | -2,550 | 0.32% | 3,781,780 |
| 2020-06-10 | 2020-06-08 | 86.100 | 45,800 | -2,050 | 0.35% | 3,943,380 |
| 2020-06-09 | 2020-06-05 | 89.680 | 47,850 | +1,050 | 0.36% | 4,291,188 |
| 2020-06-08 | 2020-06-04 | 85.420 | 46,800 | -200 | 0.35% | 3,997,656 |
| 2020-06-05 | 2020-06-03 | 84.680 | 47,000 | +3,900 | 0.36% | 3,979,960 |
| 2020-06-04 | 2020-06-02 | 83.000 | 43,100 | +350 | 0.33% | 3,577,300 |
| 2020-06-03 | 2020-06-01 | 83.620 | 42,750 | +300 | 0.33% | 3,574,755 |
| 2020-06-02 | 2020-05-29 | 80.450 | 42,450 | -100 | 0.33% | 3,415,102 |
| 2020-06-01 | 2020-05-28 | 77.750 | 42,550 | +1,650 | 0.33% | 3,308,262 |
| 2020-05-29 | 2020-05-27 | 79.850 | 40,900 | +1,400 | 0.31% | 3,265,865 |
| 2020-05-28 | 2020-05-26 | 81.750 | 39,500 | +800 | 0.30% | 3,229,125 |
| 2020-05-26 | 2020-05-22 | 77.500 | 38,700 | -7,400 | 0.30% | 2,999,250 |
| 2020-05-25 | 2020-05-21 | 81.600 | 46,100 | +250 | 0.35% | 3,761,760 |
| 2020-05-22 | 2020-05-20 | 83.000 | 45,850 | -700 | 0.35% | 3,805,550 |
| 2020-05-21 | 2020-05-19 | 81.550 | 46,550 | -2,350 | 0.35% | 3,796,152 |
| 2020-05-20 | 2020-05-18 | 81.300 | 48,900 | +1,000 | 0.37% | 3,975,570 |
| 2020-05-19 | 2020-05-15 | 80.000 | 47,900 | +300 | 0.36% | 3,832,000 |
| 2020-05-18 | 2020-05-14 | 79.150 | 47,600 | -2,900 | 0.36% | 3,767,540 |
| 2020-05-15 | 2020-05-13 | 79.900 | 50,500 | -100 | 0.38% | 4,034,950 |
| 2020-05-14 | 2020-05-12 | 80.200 | 50,600 | -1,450 | 0.38% | 4,058,120 |
| 2020-05-13 | 2020-05-11 | 79.000 | 52,050 | +2,500 | 0.39% | 4,111,950 |
| 2020-05-12 | 2020-05-08 | 80.050 | 49,550 | +150 | 0.38% | 3,966,478 |
| 2020-05-11 | 2020-05-07 | 77.800 | 49,400 | -50 | 0.37% | 3,843,320 |
| 2020-05-08 | 2020-05-06 | 77.200 | 49,450 | -150 | 0.37% | 3,817,540 |
| 2020-05-07 | 2020-05-05 | 74.450 | 49,600 | -150 | 0.38% | 3,692,720 |
| 2020-05-06 | 2020-05-04 | 73.900 | 49,750 | -100 | 0.38% | 3,676,525 |
| 2020-05-05 | 2020-04-29 | 77.700 | 49,850 | +400 | 0.38% | 3,873,345 |
| 2020-04-29 | 2020-04-27 | 77.250 | 49,450 | +100 | 0.37% | 3,820,012 |
| 2020-04-27 | 2020-04-23 | 76.900 | 49,350 | +2,100 | 0.37% | 3,795,015 |
| 2020-04-23 | 2020-04-21 | 73.950 | 47,250 | -2,300 | 0.35% | 3,494,138 |
| 2020-04-22 | 2020-04-20 | 74.450 | 49,550 | +1,000 | 0.37% | 3,688,998 |
| 2020-04-21 | 2020-04-17 | 72.000 | 48,550 | +350 | 0.36% | 3,495,600 |
| 2020-04-20 | 2020-04-16 | 73.150 | 48,200 | -950 | 0.35% | 3,525,830 |
| 2020-04-17 | 2020-04-15 | 72.750 | 49,150 | +100 | 0.36% | 3,575,662 |
| 2020-04-14 | 2020-04-08 | 70.200 | 49,050 | +200 | 0.36% | 3,443,310 |
| 2020-04-07 | 2020-04-03 | 67.200 | 48,850 | +100 | 0.36% | 3,282,720 |
| 2020-04-01 | 2020-03-30 | 65.800 | 48,750 | +1,000 | 0.35% | 3,207,750 |
| 2020-03-31 | 2020-03-27 | 68.550 | 47,750 | +50 | 0.35% | 3,273,262 |
| 2020-03-30 | 2020-03-26 | 68.750 | 47,700 | -350 | 0.35% | 3,279,375 |
| 2020-03-27 | 2020-03-25 | 67.500 | 48,050 | -3,100 | 0.35% | 3,243,375 |
| 2020-03-26 | 2020-03-24 | 64.300 | 51,150 | +3,850 | 0.37% | 3,288,945 |
| 2020-03-25 | 2020-03-23 | 60.550 | 47,300 | +1,750 | 0.35% | 2,864,015 |
| 2020-03-24 | 2020-03-20 | 63.850 | 45,550 | -1,900 | 0.33% | 2,908,368 |
| 2020-03-23 | 2020-03-19 | 59.500 | 47,450 | -700 | 0.35% | 2,823,275 |
| 2020-03-20 | 2020-03-18 | 61.600 | 48,150 | +50 | 0.35% | 2,966,040 |
| 2020-03-19 | 2020-03-17 | 64.400 | 48,100 | -150 | 0.34% | 3,097,640 |
| 2020-03-18 | 2020-03-16 | 61.300 | 48,250 | +3,050 | 0.34% | 2,957,725 |
| 2020-03-17 | 2020-03-13 | 66.700 | 45,200 | +1,000 | 0.32% | 3,014,840 |
| 2020-03-16 | 2020-03-12 | 67.400 | 44,200 | +300 | 0.31% | 2,979,080 |
| 2020-03-13 | 2020-03-11 | 70.800 | 43,900 | +100 | 0.31% | 3,108,120 |
| 2020-03-12 | 2020-03-10 | 72.500 | 43,800 | -300 | 0.31% | 3,175,500 |
| 2020-03-11 | 2020-03-09 | 70.700 | 44,100 | +550 | 0.31% | 3,117,870 |
| 2020-03-10 | 2020-03-06 | 74.250 | 43,550 | +2,000 | 0.30% | 3,233,588 |
| 2020-03-09 | 2020-03-05 | 75.050 | 41,550 | +1,050 | 0.29% | 3,118,328 |
| 2020-03-03 | 2020-02-28 | 69.050 | 40,500 | +200 | 0.27% | 2,796,525 |
| 2020-03-02 | 2020-02-27 | 72.750 | 40,300 | +2,700 | 0.26% | 2,931,825 |
| 2020-02-28 | 2020-02-26 | 71.050 | 37,600 | -3,750 | 0.23% | 2,671,480 |
| 2020-02-26 | 2020-02-24 | 71.400 | 41,350 | +2,650 | 0.25% | 2,952,390 |
| 2020-02-21 | 2020-02-19 | 73.100 | 38,700 | -600 | 0.23% | 2,828,970 |
| 2020-02-20 | 2020-02-18 | 73.850 | 39,300 | +200 | 0.23% | 2,902,305 |
| 2020-02-19 | 2020-02-17 | 75.900 | 39,100 | +300 | 0.24% | 2,967,690 |
| 2020-02-18 | 2020-02-14 | 74.700 | 38,800 | +600 | 0.24% | 2,898,360 |
| 2020-02-17 | 2020-02-13 | 72.000 | 38,200 | +150 | 0.23% | 2,750,400 |
| 2020-02-14 | 2020-02-12 | 73.500 | 38,050 | +400 | 0.23% | 2,796,675 |
| 2020-02-12 | 2020-02-10 | 70.600 | 37,650 | +300 | 0.23% | 2,658,090 |
| 2020-02-10 | 2020-02-06 | 72.400 | 37,350 | +1,400 | 0.23% | 2,704,140 |
| 2020-02-07 | 2020-02-05 | 70.800 | 35,950 | +50 | 0.22% | 2,545,260 |
| 2020-02-06 | 2020-02-04 | 69.500 | 35,900 | +1,250 | 0.22% | 2,495,050 |
| 2020-02-04 | 2020-01-31 | 64.450 | 34,650 | +50 | 0.21% | 2,233,192 |
| 2020-01-29 | 2020-01-22 | 71.000 | 34,600 | +1,000 | 0.21% | 2,456,600 |
| 2020-01-22 | 2020-01-20 | 71.150 | 33,600 | +2,000 | 0.20% | 2,390,640 |
| 2020-01-20 | 2020-01-16 | 67.950 | 31,600 | +100 | 0.18% | 2,147,220 |
| 2020-01-17 | 2020-01-15 | 67.550 | 31,500 | +1,800 | 0.18% | 2,127,825 |
| 2020-01-16 | 2020-01-14 | 66.700 | 29,700 | +1,000 | 0.17% | 1,980,990 |
| 2020-01-14 | 2020-01-10 | 66.700 | 28,700 | +50 | 0.16% | 1,914,290 |
| 2020-01-13 | 2020-01-09 | 66.500 | 28,650 | +2,200 | 0.16% | 1,905,225 |
| 2020-01-10 | 2020-01-08 | 64.650 | 26,450 | +150 | 0.15% | 1,709,993 |
| 2020-01-09 | 2020-01-07 | 66.000 | 26,300 | +4,000 | 0.15% | 1,735,800 |
| 2020-01-03 | 2019-12-31 | 65.650 | 22,300 | -250 | 0.13% | 1,463,995 |
| 2019-12-30 | 2019-12-24 | 64.850 | 22,550 | +100 | 0.13% | 1,462,367 |
| 2019-12-27 | 2019-12-20 | 64.650 | 22,450 | -1,250 | 0.13% | 1,451,393 |
| 2019-12-23 | 2019-12-19 | 65.100 | 23,700 | +2,000 | 0.14% | 1,542,870 |
| 2019-12-20 | 2019-12-18 | 64.800 | 21,700 | +200 | 0.12% | 1,406,160 |
| 2019-12-10 | 2019-12-06 | 66.000 | 21,500 | +250 | 0.12% | 1,419,000 |
| 2019-11-29 | 2019-11-27 | 66.350 | 21,250 | +100 | 0.13% | 1,409,937 |
| 2019-11-27 | 2019-11-25 | 65.550 | 21,150 | +100 | 0.13% | 1,386,382 |
| 2019-11-21 | 2019-11-19 | 68.700 | 21,050 | +4,700 | 0.13% | 1,446,135 |
| 2019-11-19 | 2019-11-15 | 67.100 | 16,350 | +350 | 0.10% | 1,097,085 |
| 2019-11-13 | 2019-11-11 | 65.850 | 16,000 | +850 | 0.10% | 1,053,600 |
| 2019-11-12 | 2019-11-08 | 67.150 | 15,150 | +1,500 | 0.09% | 1,017,323 |
| 2019-11-08 | 2019-11-06 | 66.050 | 13,650 | +100 | 0.08% | 901,582 |
| 2019-11-06 | 2019-11-04 | 66.650 | 13,550 | +250 | 0.08% | 903,108 |
| 2019-10-30 | 2019-10-28 | 63.600 | 13,300 | +300 | 0.08% | 845,880 |
| 2019-10-25 | 2019-10-23 | 61.500 | 13,000 | +3,600 | 0.07% | 799,500 |
| 2019-10-22 | 2019-10-18 | 62.900 | 9,400 | -100 | 0.05% | 591,260 |
| 2019-10-17 | 2019-10-15 | 61.600 | 9,500 | +3,200 | 0.05% | 585,200 |
| 2019-10-15 | 2019-10-11 | 60.850 | 6,300 | -100 | 0.03% | 383,355 |
| 2019-09-19 | 2019-09-17 | 59.900 | 6,400 | +200 | 0.04% | 383,360 |
| 2019-09-06 | 2019-09-04 | 61.650 | 6,200 | +3,300 | 0.05% | 382,230 |
| 2019-09-04 | 2019-09-02 | 61.900 | 2,900 | -300 | 0.03% | 179,510 |
| 2019-09-03 | 2019-08-30 | 60.650 | 3,200 | +600 | 0.03% | 194,080 |
| 2019-08-30 | 2019-08-28 | 59.550 | 2,600 | +200 | 0.03% | 154,830 |
| 2019-08-21 | 2019-08-19 | 59.200 | 2,400 | +300 | 0.03% | 142,080 |
| 2019-08-07 | 2019-08-05 | 54.400 | 2,100 | +1,000 | 0.03% | 114,240 |
| 2019-08-05 | 2019-08-01 | 58.100 | 1,100 | +1,100 | 0.02% | 63,910 |
| 2019-07-29 | 2019-07-25 | 57.650 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy