History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 113.300 | 47,300 | +0 | 0.43% | 5,359,090 |
| 2025-10-13 | 2025-10-09 | 119.250 | 47,300 | +0 | 0.43% | 5,640,525 |
| 2025-10-10 | 2025-10-08 | 117.450 | 47,300 | -450 | 0.43% | 5,555,385 |
| 2025-10-06 | 2025-10-02 | 120.550 | 47,750 | -450 | 0.44% | 5,756,262 |
| 2025-10-03 | 2025-09-30 | 118.300 | 48,200 | -100 | 0.44% | 5,702,060 |
| 2025-10-02 | 2025-09-29 | 116.100 | 48,300 | -350 | 0.44% | 5,607,630 |
| 2025-09-30 | 2025-09-26 | 111.300 | 48,650 | +150 | 0.46% | 5,414,745 |
| 2025-09-29 | 2025-09-25 | 113.850 | 48,500 | -650 | 0.46% | 5,521,725 |
| 2025-09-26 | 2025-09-24 | 111.750 | 49,150 | -50 | 0.47% | 5,492,512 |
| 2025-09-25 | 2025-09-23 | 109.100 | 49,200 | -100 | 0.47% | 5,367,720 |
| 2025-09-22 | 2025-09-18 | 109.300 | 49,300 | -100 | 0.47% | 5,388,490 |
| 2025-09-19 | 2025-09-17 | 110.700 | 49,400 | -900 | 0.47% | 5,468,580 |
| 2025-09-18 | 2025-09-16 | 107.100 | 50,300 | -200 | 0.48% | 5,387,130 |
| 2025-09-16 | 2025-09-12 | 102.350 | 50,500 | -100 | 0.48% | 5,168,675 |
| 2025-09-15 | 2025-09-11 | 103.150 | 50,600 | -100 | 0.48% | 5,219,390 |
| 2025-09-10 | 2025-09-08 | 103.100 | 50,700 | -100 | 0.48% | 5,227,170 |
| 2025-09-09 | 2025-09-05 | 101.400 | 50,800 | -300 | 0.48% | 5,151,120 |
| 2025-09-08 | 2025-09-04 | 98.000 | 51,100 | -500 | 0.48% | 5,007,800 |
| 2025-09-05 | 2025-09-03 | 97.100 | 51,600 | -1,100 | 0.48% | 5,010,360 |
| 2025-09-03 | 2025-09-01 | 96.640 | 52,700 | -400 | 0.48% | 5,092,928 |
| 2025-09-02 | 2025-08-29 | 96.920 | 53,100 | -650 | 0.48% | 5,146,452 |
| 2025-08-29 | 2025-08-27 | 91.660 | 53,750 | +100 | 0.49% | 4,926,725 |
| 2025-08-28 | 2025-08-26 | 93.460 | 53,650 | -100 | 0.49% | 5,014,129 |
| 2025-08-27 | 2025-08-25 | 93.280 | 53,750 | +50 | 0.49% | 5,013,800 |
| 2025-08-26 | 2025-08-22 | 92.220 | 53,700 | -600 | 0.49% | 4,952,214 |
| 2025-08-25 | 2025-08-21 | 90.120 | 54,300 | -100 | 0.49% | 4,893,516 |
| 2025-08-20 | 2025-08-18 | 89.340 | 54,400 | -100 | 0.49% | 4,860,096 |
| 2025-08-15 | 2025-08-13 | 88.100 | 54,500 | -100 | 0.49% | 4,801,450 |
| 2025-08-04 | 2025-07-31 | 85.280 | 54,600 | +50 | 0.49% | 4,656,288 |
| 2025-07-25 | 2025-07-23 | 89.880 | 54,550 | +50 | 0.49% | 4,902,954 |
| 2025-07-22 | 2025-07-18 | 88.400 | 54,500 | -650 | 0.48% | 4,817,800 |
| 2025-07-16 | 2025-07-14 | 86.100 | 55,150 | +50 | 0.47% | 4,748,415 |
| 2025-07-14 | 2025-07-10 | 85.580 | 55,100 | -2,050 | 0.47% | 4,715,458 |
| 2025-07-11 | 2025-07-09 | 85.700 | 57,150 | -500 | 0.49% | 4,897,755 |
| 2025-07-09 | 2025-07-07 | 85.000 | 57,650 | -250 | 0.49% | 4,900,250 |
| 2025-06-30 | 2025-06-26 | 86.400 | 57,900 | -200 | 0.50% | 5,002,560 |
| 2025-06-27 | 2025-06-25 | 87.180 | 58,100 | -100 | 0.51% | 5,065,158 |
| 2025-06-23 | 2025-06-19 | 82.960 | 58,200 | -200 | 0.50% | 4,828,272 |
| 2025-06-13 | 2025-06-11 | 86.080 | 58,400 | +50 | 0.50% | 5,027,072 |
| 2025-06-12 | 2025-06-10 | 84.860 | 58,350 | +250 | 0.50% | 4,951,581 |
| 2025-06-11 | 2025-06-09 | 85.800 | 58,100 | -1,000 | 0.50% | 4,984,980 |
| 2025-06-05 | 2025-06-03 | 85.700 | 59,100 | -50 | 0.51% | 5,064,870 |
| 2025-06-02 | 2025-05-29 | 86.200 | 59,150 | +50 | 0.50% | 5,098,730 |
| 2025-05-29 | 2025-05-27 | 87.000 | 59,100 | -300 | 0.49% | 5,141,700 |
| 2025-05-28 | 2025-05-26 | 87.820 | 59,400 | -150 | 0.49% | 5,216,508 |
| 2025-05-26 | 2025-05-22 | 90.100 | 59,550 | -100 | 0.49% | 5,365,455 |
| 2025-05-23 | 2025-05-21 | 91.200 | 59,650 | +50 | 0.49% | 5,440,080 |
| 2025-05-20 | 2025-05-16 | 88.900 | 59,600 | -200 | 0.49% | 5,298,440 |
| 2025-05-19 | 2025-05-15 | 87.780 | 59,800 | +200 | 0.49% | 5,249,244 |
| 2025-05-14 | 2025-05-12 | 88.820 | 59,600 | -300 | 0.48% | 5,293,672 |
| 2025-05-12 | 2025-05-08 | 84.980 | 59,900 | +100 | 0.49% | 5,090,302 |
| 2025-05-08 | 2025-05-06 | 83.600 | 59,800 | -100 | 0.48% | 4,999,280 |
| 2025-05-07 | 2025-05-02 | 83.200 | 59,900 | +100 | 0.49% | 4,983,680 |
| 2025-05-02 | 2025-04-29 | 81.300 | 59,800 | +100 | 0.48% | 4,861,740 |
| 2025-04-30 | 2025-04-28 | 80.800 | 59,700 | -2,650 | 0.48% | 4,823,760 |
| 2025-04-25 | 2025-04-23 | 81.760 | 62,350 | +50 | 0.50% | 5,097,736 |
| 2025-04-15 | 2025-04-11 | 78.840 | 62,300 | -100 | 0.50% | 4,911,732 |
| 2025-04-14 | 2025-04-10 | 76.020 | 62,400 | -350 | 0.50% | 4,743,648 |
| 2025-04-11 | 2025-04-09 | 74.140 | 62,750 | -350 | 0.50% | 4,652,285 |
| 2025-04-10 | 2025-04-08 | 73.600 | 63,100 | +150 | 0.50% | 4,644,160 |
| 2025-04-09 | 2025-04-07 | 70.700 | 62,950 | -50 | 0.49% | 4,450,565 |
| 2025-04-07 | 2025-04-02 | 85.620 | 63,000 | -50 | 0.49% | 5,394,060 |
| 2025-04-02 | 2025-03-31 | 87.760 | 63,050 | -300 | 0.49% | 5,533,268 |
| 2025-04-01 | 2025-03-28 | 88.000 | 63,350 | +200 | 0.50% | 5,574,800 |
| 2025-03-28 | 2025-03-26 | 88.120 | 63,150 | +50 | 0.50% | 5,564,778 |
| 2025-03-27 | 2025-03-25 | 87.800 | 63,100 | +50 | 0.49% | 5,540,180 |
| 2025-03-24 | 2025-03-20 | 92.040 | 63,050 | -50 | 0.49% | 5,803,122 |
| 2025-03-21 | 2025-03-19 | 92.340 | 63,100 | -50 | 0.49% | 5,826,654 |
| 2025-03-18 | 2025-03-14 | 92.380 | 63,150 | -500 | 0.49% | 5,833,797 |
| 2025-03-17 | 2025-03-13 | 88.680 | 63,650 | -200 | 0.50% | 5,644,482 |
| 2025-03-11 | 2025-03-07 | 90.700 | 63,850 | -50 | 0.50% | 5,791,195 |
| 2025-03-10 | 2025-03-06 | 91.220 | 63,900 | -250 | 0.50% | 5,828,958 |
| 2025-03-06 | 2025-03-04 | 88.880 | 64,150 | +50 | 0.50% | 5,701,652 |
| 2025-03-04 | 2025-02-28 | 89.860 | 64,100 | -300 | 0.50% | 5,760,026 |
| 2025-03-03 | 2025-02-27 | 93.660 | 64,400 | +50 | 0.50% | 6,031,704 |
| 2025-02-28 | 2025-02-26 | 93.680 | 64,350 | -300 | 0.50% | 6,028,308 |
| 2025-02-26 | 2025-02-24 | 91.800 | 64,650 | -200 | 0.51% | 5,934,870 |
| 2025-02-25 | 2025-02-21 | 93.220 | 64,850 | -150 | 0.51% | 6,045,317 |
| 2025-02-21 | 2025-02-19 | 90.400 | 65,000 | -600 | 0.51% | 5,876,000 |
| 2025-02-20 | 2025-02-18 | 88.940 | 65,600 | -400 | 0.51% | 5,834,464 |
| 2025-02-19 | 2025-02-17 | 88.340 | 66,000 | +2,100 | 0.52% | 5,830,440 |
| 2025-02-18 | 2025-02-14 | 89.600 | 63,900 | +50 | 0.50% | 5,725,440 |
| 2025-02-17 | 2025-02-13 | 86.000 | 63,850 | +200 | 0.50% | 5,491,100 |
| 2025-02-14 | 2025-02-12 | 87.080 | 63,650 | +500 | 0.50% | 5,542,642 |
| 2025-02-13 | 2025-02-11 | 85.140 | 63,150 | -400 | 0.49% | 5,376,591 |
| 2025-02-11 | 2025-02-07 | 87.240 | 63,550 | +100 | 0.49% | 5,544,102 |
| 2025-02-10 | 2025-02-06 | 85.320 | 63,450 | -950 | 0.48% | 5,413,554 |
| 2025-01-27 | 2025-01-23 | 80.100 | 64,400 | +50 | 0.50% | 5,158,440 |
| 2025-01-24 | 2025-01-22 | 80.320 | 64,350 | -200 | 0.50% | 5,168,592 |
| 2025-01-20 | 2025-01-16 | 78.000 | 64,550 | +50 | 0.50% | 5,034,900 |
| 2025-01-15 | 2025-01-13 | 75.880 | 64,500 | -250 | 0.50% | 4,894,260 |
| 2025-01-10 | 2025-01-08 | 75.640 | 64,750 | +150 | 0.47% | 4,897,690 |
| 2025-01-06 | 2025-01-02 | 76.940 | 64,600 | +300 | 0.47% | 4,970,324 |
| 2024-12-19 | 2024-12-17 | 80.080 | 64,300 | +26,100 | 0.47% | 5,149,144 |
| 2024-12-17 | 2024-12-13 | 81.120 | 38,200 | +400 | 0.27% | 3,098,784 |
| 2024-12-12 | 2024-12-10 | 83.220 | 37,800 | -50 | 0.26% | 3,145,716 |
| 2024-12-11 | 2024-12-09 | 87.200 | 37,850 | -26,000 | 0.26% | 3,300,520 |
| 2024-12-10 | 2024-12-06 | 82.900 | 63,850 | -200 | 0.45% | 5,293,165 |
| 2024-12-03 | 2024-11-29 | 82.260 | 64,050 | -50 | 0.45% | 5,268,753 |
| 2024-11-27 | 2024-11-25 | 82.460 | 64,100 | -100 | 0.45% | 5,285,686 |
| 2024-11-21 | 2024-11-19 | 84.560 | 64,200 | -150 | 0.46% | 5,428,752 |
| 2024-11-19 | 2024-11-15 | 82.800 | 64,350 | +1,800 | 0.42% | 5,328,180 |
| 2024-11-15 | 2024-11-13 | 87.000 | 62,550 | +200 | 0.41% | 5,441,850 |
| 2024-11-14 | 2024-11-12 | 87.260 | 62,350 | -200 | 0.41% | 5,440,661 |
| 2024-11-13 | 2024-11-11 | 87.980 | 62,550 | -950 | 0.41% | 5,503,149 |
| 2024-11-12 | 2024-11-08 | 85.320 | 63,500 | -600 | 0.42% | 5,417,820 |
| 2024-11-11 | 2024-11-07 | 86.140 | 64,100 | +300 | 0.43% | 5,521,574 |
| 2024-11-08 | 2024-11-06 | 84.240 | 63,800 | -1,000 | 0.42% | 5,374,512 |
| 2024-11-07 | 2024-11-05 | 85.880 | 64,800 | +150 | 0.43% | 5,565,024 |
| 2024-11-06 | 2024-11-04 | 83.500 | 64,650 | -150 | 0.43% | 5,398,275 |
| 2024-11-05 | 2024-11-01 | 80.760 | 64,800 | +100 | 0.43% | 5,233,248 |
| 2024-11-04 | 2024-10-31 | 81.800 | 64,700 | -800 | 0.43% | 5,292,460 |
| 2024-10-23 | 2024-10-21 | 81.520 | 65,500 | -100 | 0.43% | 5,339,560 |
| 2024-10-22 | 2024-10-18 | 82.220 | 65,600 | +150 | 0.43% | 5,393,632 |
| 2024-10-17 | 2024-10-15 | 79.080 | 65,450 | +20,150 | 0.42% | 5,175,786 |
| 2024-10-14 | 2024-10-09 | 84.320 | 45,300 | -300 | 0.29% | 3,819,696 |
| 2024-10-10 | 2024-10-08 | 93.600 | 45,600 | -450 | 0.29% | 4,268,160 |
| 2024-10-09 | 2024-10-07 | 104.000 | 46,050 | -500 | 0.30% | 4,789,200 |
| 2024-10-08 | 2024-10-04 | 97.280 | 46,550 | -300 | 0.30% | 4,528,384 |
| 2024-10-07 | 2024-10-03 | 97.480 | 46,850 | -21,000 | 0.31% | 4,566,938 |
| 2024-10-04 | 2024-10-02 | 93.420 | 67,850 | -500 | 0.44% | 6,338,547 |
| 2024-10-03 | 2024-09-30 | 89.500 | 68,350 | -150 | 0.45% | 6,117,325 |
| 2024-10-02 | 2024-09-27 | 77.900 | 68,500 | -600 | 0.45% | 5,336,150 |
| 2024-09-30 | 2024-09-26 | 73.460 | 69,100 | -100 | 0.45% | 5,076,086 |
| 2024-09-27 | 2024-09-25 | 69.520 | 69,200 | -1,050 | 0.45% | 4,810,784 |
| 2024-09-26 | 2024-09-24 | 68.160 | 70,250 | -400 | 0.46% | 4,788,240 |
| 2024-09-24 | 2024-09-20 | 64.920 | 70,650 | -50 | 0.46% | 4,586,598 |
| 2024-09-13 | 2024-09-11 | 65.120 | 70,700 | -600 | 0.46% | 4,603,984 |
| 2024-09-03 | 2024-08-30 | 64.420 | 71,300 | -150 | 0.46% | 4,593,146 |
| 2024-08-29 | 2024-08-27 | 62.520 | 71,450 | -100 | 0.45% | 4,467,054 |
| 2024-08-28 | 2024-08-26 | 62.940 | 71,550 | -50 | 0.45% | 4,503,357 |
| 2024-08-23 | 2024-08-21 | 62.580 | 71,600 | -100 | 0.45% | 4,480,728 |
| 2024-08-08 | 2024-08-06 | 62.680 | 71,700 | -1,600 | 0.44% | 4,494,156 |
| 2024-08-07 | 2024-08-05 | 62.440 | 73,300 | -1,250 | 0.45% | 4,576,852 |
| 2024-08-02 | 2024-07-31 | 65.600 | 74,550 | -50 | 0.46% | 4,890,480 |
| 2024-07-31 | 2024-07-29 | 63.560 | 74,600 | -150 | 0.46% | 4,741,576 |
| 2024-07-29 | 2024-07-25 | 64.060 | 74,750 | -1,000 | 0.47% | 4,788,485 |
| 2024-07-25 | 2024-07-23 | 64.800 | 75,750 | +100 | 0.47% | 4,908,600 |
| 2024-07-23 | 2024-07-19 | 66.260 | 75,650 | -550 | 0.47% | 5,012,569 |
| 2024-07-19 | 2024-07-17 | 66.000 | 76,200 | -100 | 0.47% | 5,029,200 |
| 2024-07-12 | 2024-07-10 | 64.360 | 76,300 | -100 | 0.45% | 4,910,668 |
| 2024-07-11 | 2024-07-09 | 64.260 | 76,400 | -50 | 0.45% | 4,909,464 |
| 2024-07-10 | 2024-07-08 | 63.180 | 76,450 | -200 | 0.45% | 4,830,111 |
| 2024-07-09 | 2024-07-05 | 64.220 | 76,650 | -400 | 0.45% | 4,922,463 |
| 2024-06-27 | 2024-06-25 | 66.920 | 77,050 | -100 | 0.46% | 5,156,186 |
| 2024-06-26 | 2024-06-24 | 67.420 | 77,150 | -1,500 | 0.45% | 5,201,453 |
| 2024-06-21 | 2024-06-19 | 70.000 | 78,650 | +200 | 0.46% | 5,505,500 |
| 2024-06-20 | 2024-06-18 | 71.560 | 78,450 | -450 | 0.45% | 5,613,882 |
| 2024-06-18 | 2024-06-14 | 70.380 | 78,900 | -150 | 0.46% | 5,552,982 |
| 2024-06-12 | 2024-06-07 | 70.360 | 79,050 | +300 | 0.45% | 5,561,958 |
| 2024-06-07 | 2024-06-05 | 72.760 | 78,750 | -50 | 0.45% | 5,729,850 |
| 2024-06-06 | 2024-06-04 | 72.700 | 78,800 | -50 | 0.45% | 5,728,760 |
| 2024-05-31 | 2024-05-29 | 71.100 | 78,850 | -50 | 0.45% | 5,606,235 |
| 2024-05-30 | 2024-05-28 | 69.740 | 78,900 | -250 | 0.45% | 5,502,486 |
| 2024-05-29 | 2024-05-27 | 70.540 | 79,150 | -350 | 0.45% | 5,583,241 |
| 2024-05-28 | 2024-05-24 | 70.280 | 79,500 | +100 | 0.45% | 5,587,260 |
| 2024-05-27 | 2024-05-23 | 71.760 | 79,400 | +100 | 0.45% | 5,697,744 |
| 2024-05-23 | 2024-05-21 | 72.340 | 79,300 | +100 | 0.45% | 5,736,562 |
| 2024-05-21 | 2024-05-17 | 73.680 | 79,200 | -200 | 0.45% | 5,835,456 |
| 2024-05-16 | 2024-05-13 | 73.560 | 79,400 | -300 | 0.45% | 5,840,664 |
| 2024-05-14 | 2024-05-10 | 75.380 | 79,700 | -550 | 0.45% | 6,007,786 |
| 2024-05-13 | 2024-05-09 | 76.540 | 80,250 | -200 | 0.45% | 6,142,335 |
| 2024-05-09 | 2024-05-07 | 76.160 | 80,450 | -100 | 0.46% | 6,127,072 |
| 2024-05-07 | 2024-05-03 | 75.940 | 80,550 | -50 | 0.46% | 6,116,967 |
| 2024-05-03 | 2024-04-30 | 73.940 | 80,600 | -1,800 | 0.46% | 5,959,564 |
| 2024-05-02 | 2024-04-29 | 74.500 | 82,400 | -50 | 0.47% | 6,138,800 |
| 2024-04-30 | 2024-04-26 | 71.560 | 82,450 | +1,400 | 0.47% | 5,900,122 |
| 2024-04-26 | 2024-04-24 | 69.560 | 81,050 | -200 | 0.46% | 5,637,838 |
| 2024-04-25 | 2024-04-23 | 70.060 | 81,250 | +50 | 0.46% | 5,692,375 |
| 2024-04-23 | 2024-04-19 | 71.560 | 81,200 | +200 | 0.46% | 5,810,672 |
| 2024-04-22 | 2024-04-18 | 73.360 | 81,000 | -150 | 0.46% | 5,942,160 |
| 2024-04-19 | 2024-04-17 | 73.200 | 81,150 | -100 | 0.46% | 5,940,180 |
| 2024-04-16 | 2024-04-12 | 72.480 | 81,250 | -2,700 | 0.45% | 5,889,000 |
| 2024-04-15 | 2024-04-11 | 74.320 | 83,950 | +2,500 | 0.46% | 6,239,164 |
| 2024-04-12 | 2024-04-10 | 74.520 | 81,450 | +100 | 0.45% | 6,069,654 |
| 2024-04-10 | 2024-04-08 | 73.860 | 81,350 | +50 | 0.45% | 6,008,511 |
| 2024-04-08 | 2024-04-03 | 74.700 | 81,300 | -1,500 | 0.44% | 6,073,110 |
| 2024-04-05 | 2024-04-02 | 75.520 | 82,800 | +1,350 | 0.45% | 6,253,056 |
| 2024-04-03 | 2024-03-28 | 72.020 | 81,450 | -500 | 0.44% | 5,866,029 |
| 2024-03-28 | 2024-03-26 | 73.620 | 81,950 | -100 | 0.45% | 6,033,159 |
| 2024-03-26 | 2024-03-22 | 72.760 | 82,050 | -1,800 | 0.45% | 5,969,958 |
| 2024-03-21 | 2024-03-19 | 75.800 | 83,850 | +200 | 0.46% | 6,355,830 |
| 2024-03-20 | 2024-03-18 | 76.700 | 83,650 | -1,850 | 0.46% | 6,415,955 |
| 2024-03-19 | 2024-03-15 | 74.600 | 85,500 | -1,200 | 0.47% | 6,378,300 |
| 2024-03-18 | 2024-03-14 | 74.500 | 86,700 | +950 | 0.47% | 6,459,150 |
| 2024-03-15 | 2024-03-13 | 73.800 | 85,750 | -100 | 0.47% | 6,328,350 |
| 2024-03-14 | 2024-03-12 | 75.420 | 85,850 | +1,050 | 0.47% | 6,474,807 |
| 2024-03-13 | 2024-03-11 | 74.480 | 84,800 | +2,300 | 0.46% | 6,315,904 |
| 2024-03-05 | 2024-03-01 | 71.020 | 82,500 | +850 | 0.44% | 5,859,150 |
| 2024-03-01 | 2024-02-28 | 67.960 | 81,650 | -50 | 0.44% | 5,548,934 |
| 2024-02-29 | 2024-02-27 | 69.420 | 81,700 | -400 | 0.44% | 5,671,614 |
| 2024-02-28 | 2024-02-26 | 68.000 | 82,100 | -200 | 0.44% | 5,582,800 |
| 2024-02-27 | 2024-02-23 | 67.800 | 82,300 | -200 | 0.44% | 5,579,940 |
| 2024-02-26 | 2024-02-22 | 67.340 | 82,500 | -100 | 0.44% | 5,555,550 |
| 2024-02-15 | 2024-02-09 | 66.460 | 82,600 | +200 | 0.44% | 5,489,596 |
| 2024-02-14 | 2024-02-07 | 65.920 | 82,400 | -200 | 0.44% | 5,431,808 |
| 2024-02-08 | 2024-02-06 | 64.000 | 82,600 | -200 | 0.44% | 5,286,400 |
| 2024-02-06 | 2024-02-02 | 60.980 | 82,800 | -50 | 0.44% | 5,049,144 |
| 2024-02-02 | 2024-01-31 | 62.680 | 82,850 | -300 | 0.44% | 5,193,038 |
| 2024-01-30 | 2024-01-26 | 66.980 | 83,150 | -350 | 0.44% | 5,569,387 |
| 2024-01-26 | 2024-01-24 | 68.800 | 83,500 | +50 | 0.44% | 5,744,800 |
| 2024-01-25 | 2024-01-23 | 68.420 | 83,450 | -100 | 0.43% | 5,709,649 |
| 2024-01-24 | 2024-01-22 | 67.400 | 83,550 | -500 | 0.42% | 5,631,270 |
| 2024-01-22 | 2024-01-18 | 69.860 | 84,050 | +50 | 0.43% | 5,871,733 |
| 2024-01-18 | 2024-01-16 | 71.740 | 84,000 | -250 | 0.42% | 6,026,160 |
| 2024-01-16 | 2024-01-12 | 72.580 | 84,250 | -50 | 0.40% | 6,114,865 |
| 2024-01-15 | 2024-01-11 | 73.100 | 84,300 | -100 | 0.40% | 6,162,330 |
| 2024-01-12 | 2024-01-10 | 70.700 | 84,400 | -150 | 0.40% | 5,967,080 |
| 2024-01-02 | 2023-12-28 | 76.000 | 84,550 | -50 | 0.39% | 6,425,800 |
| 2023-12-28 | 2023-12-22 | 72.280 | 84,600 | -200 | 0.41% | 6,114,888 |
| 2023-12-27 | 2023-12-21 | 71.220 | 84,800 | -750 | 0.38% | 6,039,456 |
| 2023-12-21 | 2023-12-19 | 70.700 | 85,550 | +50 | 0.39% | 6,048,385 |
| 2023-12-19 | 2023-12-15 | 72.680 | 85,500 | -300 | 0.39% | 6,214,140 |
| 2023-12-18 | 2023-12-14 | 72.380 | 85,800 | +300 | 0.39% | 6,210,204 |
| 2023-12-15 | 2023-12-13 | 72.600 | 85,500 | +50 | 0.38% | 6,207,300 |
| 2023-12-14 | 2023-12-12 | 74.920 | 85,450 | -50 | 0.38% | 6,401,914 |
| 2023-12-08 | 2023-12-06 | 75.100 | 85,500 | -450 | 0.38% | 6,421,050 |
| 2023-12-07 | 2023-12-05 | 72.600 | 85,950 | +100 | 0.38% | 6,239,970 |
| 2023-12-06 | 2023-12-04 | 74.360 | 85,850 | -300 | 0.38% | 6,383,806 |
| 2023-12-04 | 2023-11-30 | 75.620 | 86,150 | -100 | 0.40% | 6,514,663 |
| 2023-12-01 | 2023-11-29 | 75.980 | 86,250 | -550 | 0.40% | 6,553,275 |
| 2023-11-30 | 2023-11-28 | 77.260 | 86,800 | -300 | 0.40% | 6,706,168 |
| 2023-11-29 | 2023-11-27 | 76.280 | 87,100 | +50 | 0.40% | 6,643,988 |
| 2023-11-28 | 2023-11-24 | 77.160 | 87,050 | -550 | 0.40% | 6,716,778 |
| 2023-11-24 | 2023-11-22 | 78.080 | 87,600 | -50 | 0.40% | 6,839,808 |
| 2023-11-20 | 2023-11-16 | 79.100 | 87,650 | -100 | 0.40% | 6,933,115 |
| 2023-11-17 | 2023-11-15 | 80.820 | 87,750 | -50 | 0.40% | 7,091,955 |
| 2023-11-16 | 2023-11-14 | 79.100 | 87,800 | -100 | 0.39% | 6,944,980 |
| 2023-11-14 | 2023-11-10 | 79.300 | 87,900 | +100 | 0.39% | 6,970,470 |
| 2023-11-08 | 2023-11-06 | 81.520 | 87,800 | -1,750 | 0.39% | 7,157,456 |
| 2023-11-07 | 2023-11-03 | 78.240 | 89,550 | +100 | 0.39% | 7,006,392 |
| 2023-11-06 | 2023-11-02 | 77.000 | 89,450 | +600 | 0.39% | 6,887,650 |
| 2023-10-31 | 2023-10-27 | 79.140 | 88,850 | -600 | 0.38% | 7,031,589 |
| 2023-10-30 | 2023-10-26 | 76.320 | 89,450 | -900 | 0.38% | 6,826,824 |
| 2023-10-27 | 2023-10-25 | 76.000 | 90,350 | +50 | 0.39% | 6,866,600 |
| 2023-10-26 | 2023-10-24 | 76.300 | 90,300 | -300 | 0.39% | 6,889,890 |
| 2023-10-25 | 2023-10-20 | 77.580 | 90,600 | +50 | 0.39% | 7,028,748 |
| 2023-10-24 | 2023-10-19 | 77.180 | 90,550 | -500 | 0.39% | 6,988,649 |
| 2023-10-20 | 2023-10-18 | 78.980 | 91,050 | +250 | 0.40% | 7,191,129 |
| 2023-10-19 | 2023-10-17 | 79.380 | 90,800 | -700 | 0.40% | 7,207,704 |
| 2023-10-18 | 2023-10-16 | 78.860 | 91,500 | +900 | 0.40% | 7,215,690 |
| 2023-10-17 | 2023-10-13 | 80.540 | 90,600 | -300 | 0.40% | 7,296,924 |
| 2023-10-16 | 2023-10-12 | 82.540 | 90,900 | -50 | 0.40% | 7,502,886 |
| 2023-10-13 | 2023-10-11 | 80.360 | 90,950 | +450 | 0.40% | 7,308,742 |
| 2023-10-12 | 2023-10-10 | 80.400 | 90,500 | -850 | 0.40% | 7,276,200 |
| 2023-10-11 | 2023-10-09 | 80.900 | 91,350 | -100 | 0.40% | 7,390,215 |
| 2023-10-10 | 2023-10-06 | 80.700 | 91,450 | -100 | 0.40% | 7,380,015 |
| 2023-10-09 | 2023-10-05 | 79.920 | 91,550 | -50 | 0.40% | 7,316,676 |
| 2023-10-06 | 2023-10-04 | 79.880 | 91,600 | +100 | 0.40% | 7,317,008 |
| 2023-10-05 | 2023-10-03 | 80.520 | 91,500 | -300 | 0.40% | 7,367,580 |
| 2023-10-04 | 2023-09-29 | 82.920 | 91,800 | -300 | 0.40% | 7,612,056 |
| 2023-09-29 | 2023-09-27 | 81.320 | 92,100 | -350 | 0.40% | 7,489,572 |
| 2023-09-26 | 2023-09-22 | 82.780 | 92,450 | -50 | 0.39% | 7,653,011 |
| 2023-09-25 | 2023-09-21 | 81.020 | 92,500 | -300 | 0.39% | 7,494,350 |
| 2023-09-22 | 2023-09-20 | 81.620 | 92,800 | +50 | 0.39% | 7,574,336 |
| 2023-09-21 | 2023-09-19 | 82.940 | 92,750 | +300 | 0.39% | 7,692,685 |
| 2023-09-20 | 2023-09-18 | 83.680 | 92,450 | -300 | 0.39% | 7,736,216 |
| 2023-09-18 | 2023-09-14 | 83.600 | 92,750 | +600 | 0.39% | 7,753,900 |
| 2023-09-14 | 2023-09-12 | 85.840 | 92,150 | +100 | 0.38% | 7,910,156 |
| 2023-09-12 | 2023-09-07 | 85.500 | 92,050 | -650 | 0.38% | 7,870,275 |
| 2023-09-07 | 2023-09-05 | 88.000 | 92,700 | +450 | 0.39% | 8,157,600 |
| 2023-09-06 | 2023-09-04 | 88.920 | 92,250 | +100 | 0.38% | 8,202,870 |
| 2023-08-31 | 2023-08-29 | 88.220 | 92,150 | -200 | 0.38% | 8,129,473 |
| 2023-08-30 | 2023-08-28 | 85.480 | 92,350 | +100 | 0.38% | 7,894,078 |
| 2023-08-29 | 2023-08-25 | 85.500 | 92,250 | -50 | 0.38% | 7,887,375 |
| 2023-08-28 | 2023-08-24 | 86.760 | 92,300 | -150 | 0.38% | 8,007,948 |
| 2023-08-25 | 2023-08-23 | 85.680 | 92,450 | +150 | 0.38% | 7,921,116 |
| 2023-08-24 | 2023-08-22 | 87.420 | 92,300 | +200 | 0.38% | 8,068,866 |
| 2023-08-23 | 2023-08-21 | 87.720 | 92,100 | -500 | 0.38% | 8,079,012 |
| 2023-08-21 | 2023-08-17 | 90.260 | 92,600 | +550 | 0.37% | 8,358,076 |
| 2023-08-18 | 2023-08-16 | 90.300 | 92,050 | +300 | 0.37% | 8,312,115 |
| 2023-08-17 | 2023-08-15 | 90.920 | 91,750 | +50 | 0.36% | 8,341,910 |
| 2023-08-16 | 2023-08-14 | 92.500 | 91,700 | +350 | 0.37% | 8,482,250 |
| 2023-08-15 | 2023-08-11 | 94.560 | 91,350 | +100 | 0.36% | 8,638,056 |
| 2023-08-11 | 2023-08-09 | 97.120 | 91,250 | +50 | 0.36% | 8,862,200 |
| 2023-08-09 | 2023-08-07 | 97.940 | 91,200 | -300 | 0.35% | 8,932,128 |
| 2023-08-08 | 2023-08-04 | 98.600 | 91,500 | +400 | 0.36% | 9,021,900 |
| 2023-08-07 | 2023-08-03 | 97.260 | 91,100 | -150 | 0.35% | 8,860,386 |
| 2023-08-04 | 2023-08-02 | 96.800 | 91,250 | -1,050 | 0.36% | 8,833,000 |
| 2023-08-03 | 2023-08-01 | 97.280 | 92,300 | +50 | 0.36% | 8,978,944 |
| 2023-08-02 | 2023-07-31 | 98.200 | 92,250 | +500 | 0.35% | 9,058,950 |
| 2023-08-01 | 2023-07-28 | 96.640 | 91,750 | +50 | 0.35% | 8,866,720 |
| 2023-07-31 | 2023-07-27 | 95.900 | 91,700 | -1,600 | 0.35% | 8,794,030 |
| 2023-07-28 | 2023-07-26 | 95.720 | 93,300 | +100 | 0.36% | 8,930,676 |
| 2023-07-27 | 2023-07-25 | 96.620 | 93,200 | -2,850 | 0.36% | 9,004,984 |
| 2023-07-26 | 2023-07-24 | 92.840 | 96,050 | +3,500 | 0.37% | 8,917,282 |
| 2023-07-25 | 2023-07-21 | 94.840 | 92,550 | +650 | 0.36% | 8,777,442 |
| 2023-07-21 | 2023-07-19 | 95.240 | 91,900 | +200 | 0.35% | 8,752,556 |
| 2023-07-19 | 2023-07-14 | 98.900 | 91,700 | -1,600 | 0.34% | 9,069,130 |
| 2023-07-18 | 2023-07-13 | 99.780 | 93,300 | -50 | 0.35% | 9,309,474 |
| 2023-07-14 | 2023-07-12 | 98.720 | 93,350 | -100 | 0.35% | 9,215,512 |
| 2023-07-13 | 2023-07-11 | 99.120 | 93,450 | -100 | 0.35% | 9,262,764 |
| 2023-07-12 | 2023-07-10 | 97.960 | 93,550 | -50 | 0.35% | 9,164,158 |
| 2023-07-10 | 2023-07-06 | 96.760 | 93,600 | -250 | 0.35% | 9,056,736 |
| 2023-07-07 | 2023-07-05 | 98.440 | 93,850 | +800 | 0.35% | 9,238,594 |
| 2023-07-06 | 2023-07-04 | 99.200 | 93,050 | -500 | 0.34% | 9,230,560 |
| 2023-07-05 | 2023-07-03 | 97.880 | 93,550 | +400 | 0.35% | 9,156,674 |
| 2023-07-04 | 2023-06-30 | 97.120 | 93,150 | -1,300 | 0.34% | 9,046,728 |
| 2023-07-03 | 2023-06-29 | 95.020 | 94,450 | +250 | 0.35% | 8,974,639 |
| 2023-06-29 | 2023-06-27 | 95.600 | 94,200 | +150 | 0.35% | 9,005,520 |
| 2023-06-27 | 2023-06-23 | 94.860 | 94,050 | -250 | 0.35% | 8,921,583 |
| 2023-06-26 | 2023-06-21 | 96.380 | 94,300 | +200 | 0.35% | 9,088,634 |
| 2023-06-21 | 2023-06-19 | 98.120 | 94,100 | -150 | 0.35% | 9,233,092 |
| 2023-06-20 | 2023-06-16 | 99.500 | 94,250 | -950 | 0.35% | 9,377,875 |
| 2023-06-19 | 2023-06-15 | 99.400 | 95,200 | -50 | 0.35% | 9,462,880 |
| 2023-06-16 | 2023-06-14 | 94.020 | 95,250 | +300 | 0.35% | 8,955,405 |
| 2023-06-15 | 2023-06-13 | 94.520 | 94,950 | -1,000 | 0.35% | 8,974,674 |
| 2023-06-14 | 2023-06-12 | 94.980 | 95,950 | +450 | 0.35% | 9,113,331 |
| 2023-06-13 | 2023-06-09 | 94.500 | 95,500 | -200 | 0.35% | 9,024,750 |
| 2023-06-12 | 2023-06-08 | 94.120 | 95,700 | +150 | 0.35% | 9,007,284 |
| 2023-06-09 | 2023-06-07 | 94.800 | 95,550 | +1,700 | 0.35% | 9,058,140 |
| 2023-06-08 | 2023-06-06 | 96.900 | 93,850 | +800 | 0.34% | 9,094,065 |
| 2023-06-07 | 2023-06-05 | 98.000 | 93,050 | -1,000 | 0.34% | 9,118,900 |
| 2023-06-06 | 2023-06-02 | 99.660 | 94,050 | -500 | 0.35% | 9,373,023 |
| 2023-06-05 | 2023-06-01 | 96.580 | 94,550 | +400 | 0.35% | 9,131,639 |
| 2023-06-02 | 2023-05-31 | 96.200 | 94,150 | +300 | 0.35% | 9,057,230 |
| 2023-05-31 | 2023-05-29 | 96.660 | 93,850 | +1,300 | 0.34% | 9,071,541 |
| 2023-05-30 | 2023-05-25 | 100.400 | 92,550 | +500 | 0.34% | 9,292,020 |
| 2023-05-25 | 2023-05-23 | 101.950 | 92,050 | -1,000 | 0.33% | 9,384,498 |
| 2023-05-24 | 2023-05-22 | 102.800 | 93,050 | -100 | 0.34% | 9,565,540 |
| 2023-05-23 | 2023-05-19 | 102.300 | 93,150 | -50 | 0.34% | 9,529,245 |
| 2023-05-22 | 2023-05-18 | 102.600 | 93,200 | -50 | 0.34% | 9,562,320 |
| 2023-05-19 | 2023-05-17 | 104.200 | 93,250 | -400 | 0.33% | 9,716,650 |
| 2023-05-18 | 2023-05-16 | 106.100 | 93,650 | -350 | 0.34% | 9,936,265 |
| 2023-05-17 | 2023-05-15 | 106.300 | 94,000 | -1,150 | 0.34% | 9,992,200 |
| 2023-05-16 | 2023-05-12 | 102.550 | 95,150 | -50 | 0.34% | 9,757,632 |
| 2023-05-15 | 2023-05-11 | 104.000 | 95,200 | -500 | 0.34% | 9,900,800 |
| 2023-05-12 | 2023-05-10 | 102.000 | 95,700 | -350 | 0.34% | 9,761,400 |
| 2023-05-11 | 2023-05-09 | 99.620 | 96,050 | +100 | 0.34% | 9,568,501 |
| 2023-05-09 | 2023-05-05 | 101.800 | 95,950 | +900 | 0.34% | 9,767,710 |
| 2023-05-08 | 2023-05-04 | 102.700 | 95,050 | +350 | 0.33% | 9,761,635 |
| 2023-05-04 | 2023-05-02 | 102.350 | 94,700 | -150 | 0.33% | 9,692,545 |
| 2023-05-03 | 2023-04-28 | 103.000 | 94,850 | +200 | 0.33% | 9,769,550 |
| 2023-04-28 | 2023-04-26 | 102.500 | 94,650 | -150 | 0.33% | 9,701,625 |
| 2023-04-27 | 2023-04-25 | 98.000 | 94,800 | +2,400 | 0.33% | 9,290,400 |
| 2023-04-26 | 2023-04-24 | 103.050 | 92,400 | -50 | 0.32% | 9,521,820 |
| 2023-04-25 | 2023-04-21 | 104.050 | 92,450 | +450 | 0.32% | 9,619,422 |
| 2023-04-24 | 2023-04-20 | 105.500 | 92,000 | -450 | 0.32% | 9,706,000 |
| 2023-04-21 | 2023-04-19 | 108.800 | 92,450 | -100 | 0.32% | 10,058,560 |
| 2023-04-20 | 2023-04-18 | 109.800 | 92,550 | -350 | 0.33% | 10,161,990 |
| 2023-04-19 | 2023-04-17 | 110.100 | 92,900 | -600 | 0.33% | 10,228,290 |
| 2023-04-18 | 2023-04-14 | 109.000 | 93,500 | +250 | 0.33% | 10,191,500 |
| 2023-04-17 | 2023-04-13 | 106.650 | 93,250 | -200 | 0.33% | 9,945,112 |
| 2023-04-13 | 2023-04-11 | 108.800 | 93,450 | -200 | 0.33% | 10,167,360 |
| 2023-04-12 | 2023-04-06 | 106.450 | 93,650 | +150 | 0.32% | 9,969,042 |
| 2023-04-11 | 2023-04-04 | 106.550 | 93,500 | -200 | 0.32% | 9,962,425 |
| 2023-04-06 | 2023-04-03 | 109.400 | 93,700 | +300 | 0.32% | 10,250,780 |
| 2023-04-04 | 2023-03-31 | 109.200 | 93,400 | +450 | 0.32% | 10,199,280 |
| 2023-04-03 | 2023-03-30 | 108.950 | 92,950 | +200 | 0.32% | 10,126,902 |
| 2023-03-31 | 2023-03-29 | 107.950 | 92,750 | +300 | 0.32% | 10,012,362 |
| 2023-03-29 | 2023-03-27 | 107.600 | 92,450 | -100 | 0.32% | 9,947,620 |
| 2023-03-28 | 2023-03-24 | 108.100 | 92,550 | +400 | 0.32% | 10,004,655 |
| 2023-03-27 | 2023-03-23 | 108.500 | 92,150 | -450 | 0.32% | 9,998,275 |
| 2023-03-24 | 2023-03-22 | 107.500 | 92,600 | +700 | 0.32% | 9,954,500 |
| 2023-03-23 | 2023-03-21 | 107.150 | 91,900 | -1,700 | 0.31% | 9,847,085 |
| 2023-03-22 | 2023-03-20 | 104.000 | 93,600 | -500 | 0.32% | 9,734,400 |
| 2023-03-21 | 2023-03-17 | 104.500 | 94,100 | +1,150 | 0.32% | 9,833,450 |
| 2023-03-20 | 2023-03-16 | 104.200 | 92,950 | +550 | 0.31% | 9,685,390 |
| 2023-03-17 | 2023-03-15 | 106.700 | 92,400 | +50 | 0.31% | 9,859,080 |
| 2023-03-16 | 2023-03-14 | 107.000 | 92,350 | -2,750 | 0.31% | 9,881,450 |
| 2023-03-14 | 2023-03-10 | 108.300 | 95,100 | -250 | 0.31% | 10,299,330 |
| 2023-03-13 | 2023-03-09 | 109.300 | 95,350 | +450 | 0.32% | 10,421,755 |
| 2023-03-10 | 2023-03-08 | 109.400 | 94,900 | +400 | 0.31% | 10,382,060 |
| 2023-03-09 | 2023-03-07 | 110.850 | 94,500 | +500 | 0.31% | 10,475,325 |
| 2023-03-08 | 2023-03-06 | 112.800 | 94,000 | +550 | 0.31% | 10,603,200 |
| 2023-03-07 | 2023-03-03 | 112.600 | 93,450 | +50 | 0.31% | 10,522,470 |
| 2023-03-06 | 2023-03-02 | 113.100 | 93,400 | +500 | 0.31% | 10,563,540 |
| 2023-03-03 | 2023-03-01 | 114.650 | 92,900 | +1,100 | 0.31% | 10,650,985 |
| 2023-03-02 | 2023-02-28 | 112.350 | 91,800 | +900 | 0.30% | 10,313,730 |
| 2023-03-01 | 2023-02-27 | 112.050 | 90,900 | +600 | 0.30% | 10,185,345 |
| 2023-02-28 | 2023-02-24 | 113.000 | 90,300 | +600 | 0.30% | 10,203,900 |
| 2023-02-27 | 2023-02-23 | 115.500 | 89,700 | +100 | 0.29% | 10,360,350 |
| 2023-02-24 | 2023-02-22 | 114.950 | 89,600 | +100 | 0.29% | 10,299,520 |
| 2023-02-23 | 2023-02-21 | 115.000 | 89,500 | +50 | 0.29% | 10,292,500 |
| 2023-02-22 | 2023-02-20 | 115.450 | 89,450 | +200 | 0.29% | 10,327,002 |
| 2023-02-21 | 2023-02-17 | 115.750 | 89,250 | +500 | 0.29% | 10,330,688 |
| 2023-02-20 | 2023-02-16 | 118.500 | 88,750 | +1,250 | 0.29% | 10,516,875 |
| 2023-02-15 | 2023-02-13 | 123.850 | 87,500 | +50 | 0.28% | 10,836,875 |
| 2023-02-14 | 2023-02-10 | 123.500 | 87,450 | +100 | 0.28% | 10,800,075 |
| 2023-02-10 | 2023-02-08 | 125.500 | 87,350 | -300 | 0.28% | 10,962,425 |
| 2023-02-09 | 2023-02-07 | 124.900 | 87,650 | +150 | 0.28% | 10,947,485 |
| 2023-02-08 | 2023-02-06 | 124.800 | 87,500 | +50 | 0.28% | 10,920,000 |
| 2023-02-07 | 2023-02-03 | 127.600 | 87,450 | -750 | 0.28% | 11,158,620 |
| 2023-02-06 | 2023-02-02 | 130.400 | 88,200 | -50 | 0.28% | 11,501,280 |
| 2023-02-03 | 2023-02-01 | 130.750 | 88,250 | +600 | 0.28% | 11,538,688 |
| 2023-02-02 | 2023-01-31 | 128.400 | 87,650 | +50 | 0.28% | 11,254,260 |
| 2023-02-01 | 2023-01-30 | 128.200 | 87,600 | +200 | 0.28% | 11,230,320 |
| 2023-01-31 | 2023-01-27 | 130.900 | 87,400 | -200 | 0.28% | 11,440,660 |
| 2023-01-30 | 2023-01-26 | 129.300 | 87,600 | -950 | 0.28% | 11,326,680 |
| 2023-01-27 | 2023-01-20 | 124.750 | 88,550 | -1,750 | 0.28% | 11,046,612 |
| 2023-01-19 | 2023-01-17 | 121.700 | 90,300 | -650 | 0.29% | 10,989,510 |
| 2023-01-18 | 2023-01-16 | 123.600 | 90,950 | -2,250 | 0.29% | 11,241,420 |
| 2023-01-17 | 2023-01-13 | 122.200 | 93,200 | -1,300 | 0.30% | 11,389,040 |
| 2023-01-16 | 2023-01-12 | 121.450 | 94,500 | +150 | 0.30% | 11,477,025 |
| 2023-01-13 | 2023-01-11 | 119.100 | 94,350 | -1,350 | 0.30% | 11,237,085 |
| 2023-01-12 | 2023-01-10 | 121.300 | 95,700 | -1,500 | 0.30% | 11,608,410 |
| 2023-01-11 | 2023-01-09 | 119.900 | 97,200 | -400 | 0.30% | 11,654,280 |
| 2023-01-10 | 2023-01-06 | 117.100 | 97,600 | -2,800 | 0.30% | 11,428,960 |
| 2023-01-09 | 2023-01-05 | 114.800 | 100,400 | -150 | 0.31% | 11,525,920 |
| 2023-01-06 | 2023-01-04 | 111.500 | 100,550 | +2,750 | 0.31% | 11,211,325 |
| 2023-01-05 | 2023-01-03 | 114.550 | 97,800 | +100 | 0.31% | 11,202,990 |
| 2023-01-04 | 2022-12-30 | 112.900 | 97,700 | +400 | 0.31% | 11,030,330 |
| 2023-01-03 | 2022-12-29 | 114.000 | 97,300 | +50 | 0.30% | 11,092,200 |
| 2022-12-30 | 2022-12-28 | 113.000 | 97,250 | +850 | 0.30% | 10,989,250 |
| 2022-12-29 | 2022-12-23 | 112.150 | 96,400 | +150 | 0.29% | 10,811,260 |
| 2022-12-28 | 2022-12-22 | 113.900 | 96,250 | +1,350 | 0.29% | 10,962,875 |
| 2022-12-23 | 2022-12-21 | 116.250 | 94,900 | +50 | 0.29% | 11,032,125 |
| 2022-12-22 | 2022-12-20 | 116.300 | 94,850 | +350 | 0.28% | 11,031,055 |
| 2022-12-21 | 2022-12-19 | 119.400 | 94,500 | -1,150 | 0.28% | 11,283,300 |
| 2022-12-20 | 2022-12-16 | 118.500 | 95,650 | +1,000 | 0.28% | 11,334,525 |
| 2022-12-19 | 2022-12-15 | 120.850 | 94,650 | -100 | 0.28% | 11,438,452 |
| 2022-12-16 | 2022-12-14 | 118.250 | 94,750 | -200 | 0.28% | 11,204,188 |
| 2022-12-15 | 2022-12-13 | 118.400 | 94,950 | -200 | 0.28% | 11,242,080 |
| 2022-12-14 | 2022-12-12 | 120.000 | 95,150 | -500 | 0.28% | 11,418,000 |
| 2022-12-13 | 2022-12-09 | 122.600 | 95,650 | -1,050 | 0.28% | 11,726,690 |
| 2022-12-09 | 2022-12-07 | 122.200 | 96,700 | -300 | 0.28% | 11,816,740 |
| 2022-12-08 | 2022-12-06 | 119.500 | 97,000 | -750 | 0.28% | 11,591,500 |
| 2022-12-07 | 2022-12-05 | 118.150 | 97,750 | +400 | 0.28% | 11,549,162 |
| 2022-12-06 | 2022-12-02 | 118.000 | 97,350 | -50 | 0.28% | 11,487,300 |
| 2022-12-05 | 2022-12-01 | 116.500 | 97,400 | -1,050 | 0.27% | 11,347,100 |
| 2022-12-02 | 2022-11-30 | 115.400 | 98,450 | +150 | 0.27% | 11,361,130 |
| 2022-12-01 | 2022-11-29 | 112.300 | 98,300 | +200 | 0.27% | 11,039,090 |
| 2022-11-30 | 2022-11-28 | 110.500 | 98,100 | +400 | 0.27% | 10,840,050 |
| 2022-11-29 | 2022-11-25 | 111.900 | 97,700 | +650 | 0.27% | 10,932,630 |
| 2022-11-28 | 2022-11-24 | 114.750 | 97,050 | -250 | 0.27% | 11,136,488 |
| 2022-11-25 | 2022-11-23 | 114.750 | 97,300 | +150 | 0.27% | 11,165,175 |
| 2022-11-24 | 2022-11-22 | 114.150 | 97,150 | +150 | 0.27% | 11,089,672 |
| 2022-11-23 | 2022-11-21 | 116.100 | 97,000 | -550 | 0.27% | 11,261,700 |
| 2022-11-21 | 2022-11-17 | 116.700 | 97,550 | +900 | 0.27% | 11,384,085 |
| 2022-11-18 | 2022-11-16 | 120.250 | 96,650 | +900 | 0.26% | 11,622,162 |
| 2022-11-17 | 2022-11-15 | 123.800 | 95,750 | +1,200 | 0.26% | 11,853,850 |
| 2022-11-16 | 2022-11-14 | 120.700 | 94,550 | +50 | 0.25% | 11,412,185 |
| 2022-11-15 | 2022-11-11 | 124.100 | 94,500 | -500 | 0.25% | 11,727,450 |
| 2022-11-14 | 2022-11-10 | 118.400 | 95,000 | -150 | 0.25% | 11,248,000 |
| 2022-11-10 | 2022-11-08 | 124.350 | 95,150 | -1,650 | 0.25% | 11,831,902 |
| 2022-11-09 | 2022-11-07 | 124.300 | 96,800 | +700 | 0.26% | 12,032,240 |
| 2022-11-08 | 2022-11-04 | 122.150 | 96,100 | -1,850 | 0.25% | 11,738,615 |
| 2022-11-07 | 2022-11-03 | 116.200 | 97,950 | -50 | 0.26% | 11,381,790 |
| 2022-11-04 | 2022-11-02 | 117.700 | 98,000 | -900 | 0.26% | 11,534,600 |
| 2022-11-03 | 2022-11-01 | 114.250 | 98,900 | -22,000 | 0.26% | 11,299,325 |
| 2022-11-02 | 2022-10-31 | 108.500 | 120,900 | -550 | 0.31% | 13,117,650 |
| 2022-11-01 | 2022-10-28 | 108.150 | 121,450 | +12,450 | 0.32% | 13,134,818 |
| 2022-10-31 | 2022-10-27 | 114.950 | 109,000 | +900 | 0.28% | 12,529,550 |
| 2022-10-28 | 2022-10-26 | 117.000 | 108,100 | -500 | 0.28% | 12,647,700 |
| 2022-10-27 | 2022-10-25 | 115.300 | 108,600 | +150 | 0.28% | 12,521,580 |
| 2022-10-26 | 2022-10-24 | 113.800 | 108,450 | -450 | 0.28% | 12,341,610 |
| 2022-10-25 | 2022-10-21 | 116.100 | 108,900 | +9,750 | 0.28% | 12,643,290 |
| 2022-10-24 | 2022-10-20 | 119.500 | 99,150 | -300 | 0.26% | 11,848,425 |
| 2022-10-21 | 2022-10-19 | 120.050 | 99,450 | -1,350 | 0.26% | 11,938,972 |
| 2022-10-20 | 2022-10-18 | 121.000 | 100,800 | -350 | 0.26% | 12,196,800 |
| 2022-10-19 | 2022-10-17 | 120.100 | 101,150 | +600 | 0.26% | 12,148,115 |
| 2022-10-18 | 2022-10-14 | 120.050 | 100,550 | -800 | 0.26% | 12,071,028 |
| 2022-10-17 | 2022-10-13 | 118.100 | 101,350 | -150 | 0.26% | 11,969,435 |
| 2022-10-14 | 2022-10-12 | 119.150 | 101,500 | +550 | 0.26% | 12,093,725 |
| 2022-10-13 | 2022-10-11 | 114.450 | 100,950 | -50 | 0.26% | 11,553,728 |
| 2022-10-12 | 2022-10-10 | 112.000 | 101,000 | +750 | 0.26% | 11,312,000 |
| 2022-10-11 | 2022-10-07 | 117.800 | 100,250 | +450 | 0.26% | 11,809,450 |
| 2022-10-10 | 2022-10-06 | 120.150 | 99,800 | +50 | 0.25% | 11,990,970 |
| 2022-10-07 | 2022-10-05 | 121.450 | 99,750 | -2,250 | 0.25% | 12,114,638 |
| 2022-10-06 | 2022-10-03 | 113.200 | 102,000 | +250 | 0.26% | 11,546,400 |
| 2022-10-05 | 2022-09-30 | 115.300 | 101,750 | -250 | 0.26% | 11,731,775 |
| 2022-09-30 | 2022-09-28 | 114.900 | 102,000 | +1,300 | 0.26% | 11,719,800 |
| 2022-09-29 | 2022-09-27 | 122.000 | 100,700 | +100 | 0.26% | 12,285,400 |
| 2022-09-27 | 2022-09-23 | 121.350 | 100,600 | -400 | 0.26% | 12,207,810 |
| 2022-09-26 | 2022-09-22 | 123.250 | 101,000 | -200 | 0.26% | 12,448,250 |
| 2022-09-23 | 2022-09-21 | 124.000 | 101,200 | -400 | 0.26% | 12,548,800 |
| 2022-09-22 | 2022-09-20 | 125.000 | 101,600 | +100 | 0.26% | 12,700,000 |
| 2022-09-21 | 2022-09-19 | 121.700 | 101,500 | -250 | 0.26% | 12,352,550 |
| 2022-09-20 | 2022-09-16 | 119.700 | 101,750 | -1,250 | 0.26% | 12,179,475 |
| 2022-09-19 | 2022-09-15 | 123.650 | 103,000 | +2,250 | 0.26% | 12,735,950 |
| 2022-09-16 | 2022-09-14 | 128.550 | 100,750 | +1,200 | 0.26% | 12,951,413 |
| 2022-09-15 | 2022-09-13 | 132.500 | 99,550 | +200 | 0.25% | 13,190,375 |
| 2022-09-14 | 2022-09-09 | 131.800 | 99,350 | -300 | 0.25% | 13,094,330 |
| 2022-09-13 | 2022-09-08 | 129.600 | 99,650 | +1,050 | 0.25% | 12,914,640 |
| 2022-09-09 | 2022-09-07 | 133.000 | 98,600 | -500 | 0.25% | 13,113,800 |
| 2022-09-08 | 2022-09-06 | 130.100 | 99,100 | -2,400 | 0.25% | 12,892,910 |
| 2022-09-07 | 2022-09-05 | 129.050 | 101,500 | +300 | 0.26% | 13,098,575 |
| 2022-09-06 | 2022-09-02 | 130.950 | 101,200 | +900 | 0.26% | 13,252,140 |
| 2022-09-05 | 2022-09-01 | 131.500 | 100,300 | +200 | 0.25% | 13,189,450 |
| 2022-09-02 | 2022-08-31 | 133.700 | 100,100 | -300 | 0.25% | 13,383,370 |
| 2022-09-01 | 2022-08-30 | 139.000 | 100,400 | +800 | 0.25% | 13,955,600 |
| 2022-08-31 | 2022-08-29 | 139.900 | 99,600 | +400 | 0.25% | 13,934,040 |
| 2022-08-30 | 2022-08-26 | 143.050 | 99,200 | +4,000 | 0.25% | 14,190,560 |
| 2022-08-29 | 2022-08-25 | 144.100 | 95,200 | +5,250 | 0.24% | 13,718,320 |
| 2022-08-26 | 2022-08-24 | 146.500 | 89,950 | +2,700 | 0.23% | 13,177,675 |
| 2022-08-25 | 2022-08-23 | 153.900 | 87,250 | -900 | 0.22% | 13,427,775 |
| 2022-08-24 | 2022-08-22 | 152.750 | 88,150 | -2,550 | 0.22% | 13,464,912 |
| 2022-08-23 | 2022-08-19 | 148.000 | 90,700 | +2,100 | 0.23% | 13,423,600 |
| 2022-08-22 | 2022-08-18 | 153.050 | 88,600 | -550 | 0.22% | 13,560,230 |
| 2022-08-19 | 2022-08-17 | 153.850 | 89,150 | -650 | 0.22% | 13,715,728 |
| 2022-08-18 | 2022-08-16 | 151.650 | 89,800 | -300 | 0.23% | 13,618,170 |
| 2022-08-17 | 2022-08-15 | 152.050 | 90,100 | -2,050 | 0.23% | 13,699,705 |
| 2022-08-16 | 2022-08-12 | 149.800 | 92,150 | +450 | 0.23% | 13,804,070 |
| 2022-08-15 | 2022-08-11 | 151.300 | 91,700 | +50 | 0.23% | 13,874,210 |
| 2022-08-12 | 2022-08-10 | 148.150 | 91,650 | +250 | 0.23% | 13,577,948 |
| 2022-08-11 | 2022-08-09 | 151.250 | 91,400 | -1,150 | 0.23% | 13,824,250 |
| 2022-08-10 | 2022-08-08 | 149.500 | 92,550 | -550 | 0.23% | 13,836,225 |
| 2022-08-09 | 2022-08-05 | 149.500 | 93,100 | -150 | 0.24% | 13,918,450 |
| 2022-08-08 | 2022-08-04 | 148.250 | 93,250 | +850 | 0.24% | 13,824,312 |
| 2022-08-05 | 2022-08-03 | 146.450 | 92,400 | +1,450 | 0.23% | 13,531,980 |
| 2022-08-04 | 2022-08-02 | 150.150 | 90,950 | +650 | 0.23% | 13,656,142 |
| 2022-08-03 | 2022-08-01 | 154.800 | 90,300 | -350 | 0.23% | 13,978,440 |
| 2022-08-02 | 2022-07-29 | 149.150 | 90,650 | +850 | 0.23% | 13,520,448 |
| 2022-08-01 | 2022-07-28 | 151.900 | 89,800 | +1,050 | 0.23% | 13,640,620 |
| 2022-07-29 | 2022-07-27 | 153.050 | 88,750 | -200 | 0.22% | 13,583,188 |
| 2022-07-28 | 2022-07-26 | 153.800 | 88,950 | +700 | 0.23% | 13,680,510 |
| 2022-07-27 | 2022-07-25 | 152.000 | 88,250 | -950 | 0.22% | 13,414,000 |
| 2022-07-26 | 2022-07-22 | 155.000 | 89,200 | -200 | 0.23% | 13,826,000 |
| 2022-07-25 | 2022-07-21 | 154.000 | 89,400 | -500 | 0.23% | 13,767,600 |
| 2022-07-22 | 2022-07-20 | 157.750 | 89,900 | +200 | 0.23% | 14,181,725 |
| 2022-07-21 | 2022-07-19 | 158.950 | 89,700 | +1,200 | 0.23% | 14,257,815 |
| 2022-07-20 | 2022-07-18 | 161.500 | 88,500 | -3,100 | 0.22% | 14,292,750 |
| 2022-07-19 | 2022-07-15 | 158.750 | 91,600 | +1,800 | 0.23% | 14,541,500 |
| 2022-07-18 | 2022-07-14 | 161.950 | 89,800 | +250 | 0.23% | 14,543,110 |
| 2022-07-15 | 2022-07-13 | 157.250 | 89,550 | +1,350 | 0.22% | 14,081,738 |
| 2022-07-14 | 2022-07-12 | 153.400 | 88,200 | +50 | 0.22% | 13,529,880 |
| 2022-07-13 | 2022-07-11 | 158.700 | 88,150 | +1,100 | 0.22% | 13,989,405 |
| 2022-07-12 | 2022-07-08 | 166.950 | 87,050 | +1,350 | 0.22% | 14,532,997 |
| 2022-07-11 | 2022-07-07 | 172.500 | 85,700 | -2,900 | 0.21% | 14,783,250 |
| 2022-07-08 | 2022-07-06 | 167.200 | 88,600 | +250 | 0.22% | 14,813,920 |
| 2022-07-07 | 2022-07-05 | 167.300 | 88,350 | +300 | 0.22% | 14,780,955 |
| 2022-07-06 | 2022-07-04 | 167.900 | 88,050 | -150 | 0.22% | 14,783,595 |
| 2022-07-05 | 2022-06-30 | 164.300 | 88,200 | -1,150 | 0.22% | 14,491,260 |
| 2022-07-04 | 2022-06-29 | 163.200 | 89,350 | +1,100 | 0.22% | 14,581,920 |
| 2022-06-30 | 2022-06-28 | 172.000 | 88,250 | -1,950 | 0.22% | 15,179,000 |
| 2022-06-29 | 2022-06-27 | 169.900 | 90,200 | +350 | 0.22% | 15,324,980 |
| 2022-06-28 | 2022-06-24 | 169.200 | 89,850 | -1,250 | 0.22% | 15,202,620 |
| 2022-06-27 | 2022-06-23 | 166.000 | 91,100 | -8,100 | 0.22% | 15,122,600 |
| 2022-06-24 | 2022-06-22 | 159.400 | 99,200 | +800 | 0.23% | 15,812,480 |
| 2022-06-23 | 2022-06-21 | 160.000 | 98,400 | -850 | 0.23% | 15,744,000 |
| 2022-06-22 | 2022-06-20 | 162.700 | 99,250 | +1,950 | 0.23% | 16,147,975 |
| 2022-06-21 | 2022-06-17 | 158.550 | 97,300 | -4,150 | 0.23% | 15,426,915 |
| 2022-06-20 | 2022-06-16 | 151.700 | 101,450 | -400 | 0.24% | 15,389,965 |
| 2022-06-17 | 2022-06-15 | 151.500 | 101,850 | -400 | 0.24% | 15,430,275 |
| 2022-06-16 | 2022-06-14 | 152.900 | 102,250 | -950 | 0.24% | 15,634,025 |
| 2022-06-15 | 2022-06-13 | 152.100 | 103,200 | -1,500 | 0.24% | 15,696,720 |
| 2022-06-14 | 2022-06-10 | 149.100 | 104,700 | -3,550 | 0.24% | 15,610,770 |
| 2022-06-13 | 2022-06-09 | 143.700 | 108,250 | +300 | 0.25% | 15,555,525 |
| 2022-06-10 | 2022-06-08 | 147.000 | 107,950 | -1,250 | 0.25% | 15,868,650 |
| 2022-06-09 | 2022-06-07 | 145.750 | 109,200 | +1,750 | 0.25% | 15,915,900 |
| 2022-06-08 | 2022-06-06 | 147.050 | 107,450 | -8,400 | 0.24% | 15,800,523 |
| 2022-06-07 | 2022-06-02 | 138.300 | 115,850 | -2,600 | 0.26% | 16,022,055 |
| 2022-06-06 | 2022-06-01 | 134.000 | 118,450 | -1,950 | 0.27% | 15,872,300 |
| 2022-06-02 | 2022-05-31 | 131.800 | 120,400 | -1,250 | 0.27% | 15,868,720 |
| 2022-06-01 | 2022-05-30 | 130.600 | 121,650 | +800 | 0.28% | 15,887,490 |
| 2022-05-31 | 2022-05-27 | 126.700 | 120,850 | -600 | 0.27% | 15,311,695 |
| 2022-05-30 | 2022-05-26 | 126.050 | 121,450 | +1,600 | 0.28% | 15,308,772 |
| 2022-05-27 | 2022-05-25 | 126.400 | 119,850 | +1,100 | 0.27% | 15,149,040 |
| 2022-05-26 | 2022-05-24 | 127.350 | 118,750 | -150 | 0.27% | 15,122,812 |
| 2022-05-25 | 2022-05-23 | 134.000 | 118,900 | -2,200 | 0.27% | 15,932,600 |
| 2022-05-24 | 2022-05-20 | 133.400 | 121,100 | -850 | 0.27% | 16,154,740 |
| 2022-05-23 | 2022-05-19 | 129.950 | 121,950 | -20,950 | 0.28% | 15,847,402 |
| 2022-05-20 | 2022-05-18 | 128.400 | 142,900 | +1,300 | 0.32% | 18,348,360 |
| 2022-05-19 | 2022-05-17 | 128.000 | 141,600 | -250 | 0.32% | 18,124,800 |
| 2022-05-18 | 2022-05-16 | 121.100 | 141,850 | +300 | 0.32% | 17,178,035 |
| 2022-05-17 | 2022-05-13 | 121.650 | 141,550 | +250 | 0.32% | 17,219,558 |
| 2022-05-16 | 2022-05-12 | 120.000 | 141,300 | -450 | 0.32% | 16,956,000 |
| 2022-05-13 | 2022-05-11 | 122.400 | 141,750 | -2,500 | 0.32% | 17,350,200 |
| 2022-05-12 | 2022-05-10 | 114.800 | 144,250 | -2,800 | 0.33% | 16,559,900 |
| 2022-05-11 | 2022-05-06 | 114.800 | 147,050 | -750 | 0.33% | 16,881,340 |
| 2022-05-10 | 2022-05-05 | 118.400 | 147,800 | +300 | 0.34% | 17,499,520 |
| 2022-05-06 | 2022-05-04 | 116.400 | 147,500 | +250 | 0.34% | 17,169,000 |
| 2022-05-05 | 2022-05-03 | 116.100 | 147,250 | +11,050 | 0.34% | 17,095,725 |
| 2022-05-04 | 2022-04-29 | 118.500 | 136,200 | +1,400 | 0.31% | 16,139,700 |
| 2022-05-03 | 2022-04-28 | 113.100 | 134,800 | +900 | 0.31% | 15,245,880 |
| 2022-04-29 | 2022-04-27 | 113.500 | 133,900 | -950 | 0.31% | 15,197,650 |
| 2022-04-28 | 2022-04-26 | 105.300 | 134,850 | -50 | 0.31% | 14,199,705 |
| 2022-04-27 | 2022-04-25 | 107.000 | 134,900 | +2,050 | 0.31% | 14,434,300 |
| 2022-04-26 | 2022-04-22 | 117.500 | 132,850 | -700 | 0.30% | 15,609,875 |
| 2022-04-25 | 2022-04-21 | 119.750 | 133,550 | +4,050 | 0.30% | 15,992,612 |
| 2022-04-22 | 2022-04-20 | 125.000 | 129,500 | +3,450 | 0.29% | 16,187,500 |
| 2022-04-21 | 2022-04-19 | 130.550 | 126,050 | +1,700 | 0.28% | 16,455,828 |
| 2022-04-20 | 2022-04-14 | 133.000 | 124,350 | +14,600 | 0.28% | 16,538,550 |
| 2022-04-19 | 2022-04-13 | 132.050 | 109,750 | +700 | 0.25% | 14,492,488 |
| 2022-04-14 | 2022-04-12 | 134.050 | 109,050 | +400 | 0.25% | 14,618,153 |
| 2022-04-13 | 2022-04-11 | 132.050 | 108,650 | +6,350 | 0.24% | 14,347,233 |
| 2022-04-12 | 2022-04-08 | 141.650 | 102,300 | -6,000 | 0.23% | 14,490,795 |
| 2022-04-11 | 2022-04-07 | 141.900 | 108,300 | +150 | 0.24% | 15,367,770 |
| 2022-04-08 | 2022-04-06 | 144.150 | 108,150 | +1,550 | 0.24% | 15,589,822 |
| 2022-04-07 | 2022-04-04 | 148.450 | 106,600 | +5,550 | 0.24% | 15,824,770 |
| 2022-04-06 | 2022-04-01 | 148.000 | 101,050 | -1,700 | 0.23% | 14,955,400 |
| 2022-04-04 | 2022-03-31 | 146.250 | 102,750 | +700 | 0.23% | 15,027,188 |
| 2022-04-01 | 2022-03-30 | 149.900 | 102,050 | -1,250 | 0.23% | 15,297,295 |
| 2022-03-31 | 2022-03-29 | 142.700 | 103,300 | +350 | 0.23% | 14,740,910 |
| 2022-03-30 | 2022-03-28 | 141.550 | 102,950 | +1,700 | 0.23% | 14,572,573 |
| 2022-03-29 | 2022-03-25 | 145.750 | 101,250 | +3,050 | 0.23% | 14,757,188 |
| 2022-03-28 | 2022-03-24 | 150.300 | 98,200 | +1,500 | 0.22% | 14,759,460 |
| 2022-03-25 | 2022-03-23 | 150.800 | 96,700 | +1,950 | 0.22% | 14,582,360 |
| 2022-03-24 | 2022-03-22 | 152.550 | 94,750 | +3,800 | 0.21% | 14,454,113 |
| 2022-03-23 | 2022-03-21 | 152.400 | 90,950 | -850 | 0.20% | 13,860,780 |
| 2022-03-22 | 2022-03-18 | 149.400 | 91,800 | -3,100 | 0.20% | 13,714,920 |
| 2022-03-21 | 2022-03-17 | 150.350 | 94,900 | -2,050 | 0.21% | 14,268,215 |
| 2022-03-18 | 2022-03-16 | 146.250 | 96,950 | +900 | 0.22% | 14,178,938 |
| 2022-03-17 | 2022-03-15 | 135.000 | 96,050 | +2,050 | 0.21% | 12,966,750 |
| 2022-03-16 | 2022-03-14 | 138.750 | 94,000 | -50 | 0.21% | 13,042,500 |
| 2022-03-15 | 2022-03-11 | 146.250 | 94,050 | +2,850 | 0.21% | 13,754,812 |
| 2022-03-14 | 2022-03-10 | 146.500 | 91,200 | -7,850 | 0.20% | 13,360,800 |
| 2022-03-11 | 2022-03-09 | 139.400 | 99,050 | +10,850 | 0.22% | 13,807,570 |
| 2022-03-10 | 2022-03-08 | 138.000 | 88,200 | -250 | 0.20% | 12,171,600 |
| 2022-03-09 | 2022-03-07 | 143.500 | 88,450 | +2,300 | 0.20% | 12,692,575 |
| 2022-03-08 | 2022-03-04 | 151.700 | 86,150 | +1,650 | 0.19% | 13,068,955 |
| 2022-03-07 | 2022-03-03 | 157.900 | 84,500 | +1,000 | 0.19% | 13,342,550 |
| 2022-03-04 | 2022-03-02 | 160.900 | 83,500 | -450 | 0.19% | 13,435,150 |
| 2022-03-03 | 2022-03-01 | 164.600 | 83,950 | +450 | 0.19% | 13,818,170 |
| 2022-03-02 | 2022-02-28 | 166.750 | 83,500 | +850 | 0.19% | 13,923,625 |
| 2022-03-01 | 2022-02-25 | 164.450 | 82,650 | -1,200 | 0.18% | 13,591,792 |
| 2022-02-28 | 2022-02-24 | 159.700 | 83,850 | -1,150 | 0.19% | 13,390,845 |
| 2022-02-25 | 2022-02-23 | 163.200 | 85,000 | -2,900 | 0.19% | 13,872,000 |
| 2022-02-24 | 2022-02-22 | 155.700 | 87,900 | -1,200 | 0.20% | 13,686,030 |
| 2022-02-23 | 2022-02-21 | 156.700 | 89,100 | -1,800 | 0.20% | 13,961,970 |
| 2022-02-22 | 2022-02-18 | 157.550 | 90,900 | -150 | 0.20% | 14,321,295 |
| 2022-02-21 | 2022-02-17 | 160.650 | 91,050 | -3,700 | 0.20% | 14,627,182 |
| 2022-02-18 | 2022-02-16 | 156.150 | 94,750 | -450 | 0.21% | 14,795,212 |
| 2022-02-17 | 2022-02-15 | 153.700 | 95,200 | -5,950 | 0.21% | 14,632,240 |
| 2022-02-16 | 2022-02-14 | 148.600 | 101,150 | -3,300 | 0.22% | 15,030,890 |
| 2022-02-15 | 2022-02-11 | 148.000 | 104,450 | -13,400 | 0.23% | 15,458,600 |
| 2022-02-14 | 2022-02-10 | 150.600 | 117,850 | +8,450 | 0.26% | 17,748,210 |
| 2022-02-11 | 2022-02-09 | 156.000 | 109,400 | -1,650 | 0.24% | 17,066,400 |
| 2022-02-10 | 2022-02-08 | 152.400 | 111,050 | +3,450 | 0.25% | 16,924,020 |
| 2022-02-09 | 2022-02-07 | 159.850 | 107,600 | +2,750 | 0.24% | 17,199,860 |
| 2022-02-08 | 2022-02-04 | 161.000 | 104,850 | +3,450 | 0.23% | 16,880,850 |
| 2022-02-07 | 2022-01-31 | 158.400 | 101,400 | +3,300 | 0.23% | 16,061,760 |
| 2022-02-04 | 2022-01-27 | 159.750 | 98,100 | +1,550 | 0.22% | 15,671,475 |
| 2022-01-28 | 2022-01-26 | 165.400 | 96,550 | +450 | 0.21% | 15,969,370 |
| 2022-01-27 | 2022-01-25 | 163.550 | 96,100 | -1,300 | 0.21% | 15,717,155 |
| 2022-01-26 | 2022-01-24 | 166.900 | 97,400 | -3,700 | 0.22% | 16,256,060 |
| 2022-01-25 | 2022-01-21 | 162.850 | 101,100 | +600 | 0.22% | 16,464,135 |
| 2022-01-24 | 2022-01-20 | 163.000 | 100,500 | +5,300 | 0.22% | 16,381,500 |
| 2022-01-21 | 2022-01-19 | 163.600 | 95,200 | +8,400 | 0.21% | 15,574,720 |
| 2022-01-20 | 2022-01-18 | 170.350 | 86,800 | -1,000 | 0.19% | 14,786,380 |
| 2022-01-19 | 2022-01-17 | 173.200 | 87,800 | +9,700 | 0.19% | 15,206,960 |
| 2022-01-18 | 2022-01-14 | 169.950 | 78,100 | -700 | 0.17% | 13,273,095 |
| 2022-01-17 | 2022-01-13 | 168.450 | 78,800 | +1,500 | 0.17% | 13,273,860 |
| 2022-01-14 | 2022-01-12 | 171.750 | 77,300 | -5,050 | 0.17% | 13,276,275 |
| 2022-01-13 | 2022-01-11 | 163.600 | 82,350 | -50 | 0.18% | 13,472,460 |
| 2022-01-12 | 2022-01-10 | 165.600 | 82,400 | -1,200 | 0.18% | 13,645,440 |
| 2022-01-11 | 2022-01-07 | 166.850 | 83,600 | -1,550 | 0.19% | 13,948,660 |
| 2022-01-10 | 2022-01-06 | 169.700 | 85,150 | +1,700 | 0.19% | 14,449,955 |
| 2022-01-07 | 2022-01-05 | 170.150 | 83,450 | +2,650 | 0.19% | 14,199,018 |
| 2022-01-06 | 2022-01-04 | 179.000 | 80,800 | +11,500 | 0.18% | 14,463,200 |
| 2022-01-05 | 2022-01-03 | 182.950 | 69,300 | +1,450 | 0.15% | 12,678,435 |
| 2022-01-04 | 2021-12-31 | 182.550 | 67,850 | +850 | 0.15% | 12,386,018 |
| 2022-01-03 | 2021-12-29 | 181.650 | 67,000 | +100 | 0.15% | 12,170,550 |
| 2021-12-30 | 2021-12-28 | 183.100 | 66,900 | -400 | 0.15% | 12,249,390 |
| 2021-12-29 | 2021-12-24 | 182.000 | 67,300 | +2,800 | 0.15% | 12,248,600 |
| 2021-12-28 | 2021-12-22 | 187.600 | 64,500 | +2,500 | 0.15% | 12,100,200 |
| 2021-12-23 | 2021-12-21 | 185.950 | 62,000 | +250 | 0.14% | 11,528,900 |
| 2021-12-22 | 2021-12-20 | 184.650 | 61,750 | +300 | 0.14% | 11,402,138 |
| 2021-12-21 | 2021-12-17 | 193.900 | 61,450 | +1,100 | 0.14% | 11,915,155 |
| 2021-12-20 | 2021-12-16 | 198.800 | 60,350 | -100 | 0.14% | 11,997,580 |
| 2021-12-17 | 2021-12-15 | 198.350 | 60,450 | +300 | 0.14% | 11,990,258 |
| 2021-12-16 | 2021-12-14 | 199.300 | 60,150 | -250 | 0.14% | 11,987,895 |
| 2021-12-15 | 2021-12-13 | 200.700 | 60,400 | +1,200 | 0.14% | 12,122,280 |
| 2021-12-14 | 2021-12-10 | 203.200 | 59,200 | -2,200 | 0.14% | 12,029,440 |
| 2021-12-13 | 2021-12-09 | 201.200 | 61,400 | -50 | 0.14% | 12,353,680 |
| 2021-12-10 | 2021-12-08 | 201.900 | 61,450 | -900 | 0.14% | 12,406,755 |
| 2021-12-09 | 2021-12-07 | 197.550 | 62,350 | +5,000 | 0.14% | 12,317,242 |
| 2021-12-08 | 2021-12-06 | 202.800 | 57,350 | -950 | 0.13% | 11,630,580 |
| 2021-12-07 | 2021-12-03 | 207.800 | 58,300 | +800 | 0.14% | 12,114,740 |
| 2021-12-06 | 2021-12-02 | 207.700 | 57,500 | -550 | 0.13% | 11,942,750 |
| 2021-12-03 | 2021-12-01 | 207.300 | 58,050 | +1,350 | 0.13% | 12,033,765 |
| 2021-12-02 | 2021-11-30 | 209.400 | 56,700 | -1,300 | 0.13% | 11,872,980 |
| 2021-12-01 | 2021-11-29 | 209.400 | 58,000 | -1,400 | 0.13% | 12,145,200 |
| 2021-11-30 | 2021-11-26 | 205.000 | 59,400 | -700 | 0.14% | 12,177,000 |
| 2021-11-29 | 2021-11-25 | 204.000 | 60,100 | +1,000 | 0.14% | 12,260,400 |
| 2021-11-26 | 2021-11-24 | 204.900 | 59,100 | +1,300 | 0.14% | 12,109,590 |
| 2021-11-25 | 2021-11-23 | 208.600 | 57,800 | -800 | 0.13% | 12,057,080 |
| 2021-11-24 | 2021-11-22 | 209.800 | 58,600 | -3,300 | 0.14% | 12,294,280 |
| 2021-11-23 | 2021-11-19 | 200.000 | 61,900 | +1,450 | 0.14% | 12,380,000 |
| 2021-11-22 | 2021-11-18 | 200.700 | 60,450 | +2,650 | 0.14% | 12,132,315 |
| 2021-11-19 | 2021-11-17 | 201.700 | 57,800 | -350 | 0.13% | 11,658,260 |
| 2021-11-18 | 2021-11-16 | 199.200 | 58,150 | +6,500 | 0.14% | 11,583,480 |
| 2021-11-17 | 2021-11-15 | 202.900 | 51,650 | +3,050 | 0.12% | 10,479,785 |
| 2021-11-16 | 2021-11-12 | 210.000 | 48,600 | +50 | 0.12% | 10,206,000 |
| 2021-11-15 | 2021-11-11 | 208.200 | 48,550 | +850 | 0.12% | 10,108,110 |
| 2021-11-12 | 2021-11-10 | 209.600 | 47,700 | +1,750 | 0.12% | 9,997,920 |
| 2021-11-11 | 2021-11-09 | 212.300 | 45,950 | -300 | 0.12% | 9,755,185 |
| 2021-11-10 | 2021-11-08 | 210.000 | 46,250 | -2,700 | 0.12% | 9,712,500 |
| 2021-11-09 | 2021-11-05 | 200.900 | 48,950 | -8,050 | 0.13% | 9,834,055 |
| 2021-11-08 | 2021-11-04 | 202.500 | 57,000 | +7,650 | 0.15% | 11,542,500 |
| 2021-11-05 | 2021-11-03 | 199.500 | 49,350 | +2,050 | 0.13% | 9,845,325 |
| 2021-11-04 | 2021-11-02 | 203.400 | 47,300 | -550 | 0.13% | 9,620,820 |
| 2021-11-03 | 2021-11-01 | 200.200 | 47,850 | -600 | 0.13% | 9,579,570 |
| 2021-11-02 | 2021-10-29 | 204.000 | 48,450 | -1,250 | 0.13% | 9,883,800 |
| 2021-11-01 | 2021-10-28 | 201.800 | 49,700 | +1,050 | 0.13% | 10,029,460 |
| 2021-10-29 | 2021-10-27 | 204.700 | 48,650 | -2,550 | 0.13% | 9,958,655 |
| 2021-10-28 | 2021-10-26 | 199.850 | 51,200 | +600 | 0.14% | 10,232,320 |
| 2021-10-27 | 2021-10-25 | 198.000 | 50,600 | -300 | 0.14% | 10,018,800 |
| 2021-10-26 | 2021-10-22 | 190.800 | 50,900 | +1,100 | 0.14% | 9,711,720 |
| 2021-10-25 | 2021-10-21 | 190.900 | 49,800 | +100 | 0.13% | 9,506,820 |
| 2021-10-22 | 2021-10-20 | 193.900 | 49,700 | -3,800 | 0.13% | 9,636,830 |
| 2021-10-21 | 2021-10-19 | 189.700 | 53,500 | +900 | 0.14% | 10,148,950 |
| 2021-10-20 | 2021-10-18 | 188.000 | 52,600 | -4,200 | 0.14% | 9,888,800 |
| 2021-10-19 | 2021-10-15 | 183.950 | 56,800 | -10,850 | 0.13% | 10,448,360 |
| 2021-10-18 | 2021-10-12 | 171.600 | 67,650 | +6,500 | 0.16% | 11,608,740 |
| 2021-10-15 | 2021-10-11 | 176.750 | 61,150 | -600 | 0.14% | 10,808,262 |
| 2021-10-12 | 2021-10-08 | 175.600 | 61,750 | +1,050 | 0.14% | 10,843,300 |
| 2021-10-11 | 2021-10-07 | 176.950 | 60,700 | -1,650 | 0.14% | 10,740,865 |
| 2021-10-08 | 2021-10-06 | 174.000 | 62,350 | -150 | 0.14% | 10,848,900 |
| 2021-10-07 | 2021-10-05 | 174.250 | 62,500 | +3,050 | 0.14% | 10,890,625 |
| 2021-10-05 | 2021-09-30 | 178.050 | 59,450 | -7,000 | 0.13% | 10,585,072 |
| 2021-10-04 | 2021-09-29 | 170.600 | 66,450 | +2,400 | 0.15% | 11,336,370 |
| 2021-09-30 | 2021-09-28 | 175.200 | 64,050 | +1,450 | 0.15% | 11,221,560 |
| 2021-09-29 | 2021-09-27 | 178.100 | 62,600 | +1,600 | 0.14% | 11,149,060 |
| 2021-09-28 | 2021-09-24 | 180.650 | 61,000 | -2,150 | 0.14% | 11,019,650 |
| 2021-09-27 | 2021-09-23 | 179.800 | 63,150 | +350 | 0.15% | 11,354,370 |
| 2021-09-24 | 2021-09-21 | 179.350 | 62,800 | +1,250 | 0.15% | 11,263,180 |
| 2021-09-23 | 2021-09-20 | 178.050 | 61,550 | +2,550 | 0.14% | 10,958,978 |
| 2021-09-21 | 2021-09-17 | 184.800 | 59,000 | +2,050 | 0.14% | 10,903,200 |
| 2021-09-20 | 2021-09-16 | 184.100 | 56,950 | +150 | 0.13% | 10,484,495 |
| 2021-09-17 | 2021-09-15 | 189.200 | 56,800 | -1,800 | 0.13% | 10,746,560 |
| 2021-09-16 | 2021-09-14 | 187.550 | 58,600 | -6,850 | 0.14% | 10,990,430 |
| 2021-09-15 | 2021-09-13 | 183.150 | 65,450 | +1,100 | 0.15% | 11,987,168 |
| 2021-09-14 | 2021-09-10 | 187.250 | 64,350 | -3,200 | 0.15% | 12,049,538 |
| 2021-09-13 | 2021-09-09 | 184.050 | 67,550 | +50 | 0.15% | 12,432,578 |
| 2021-09-10 | 2021-09-08 | 183.500 | 67,500 | +200 | 0.15% | 12,386,250 |
| 2021-09-09 | 2021-09-07 | 186.400 | 67,300 | -11,750 | 0.15% | 12,544,720 |
| 2021-09-08 | 2021-09-06 | 180.500 | 79,050 | +12,850 | 0.17% | 14,268,525 |
| 2021-09-06 | 2021-09-02 | 180.600 | 66,200 | +2,550 | 0.15% | 11,955,720 |
| 2021-09-03 | 2021-09-01 | 178.900 | 63,650 | +3,350 | 0.14% | 11,386,985 |
| 2021-09-02 | 2021-08-31 | 185.850 | 60,300 | +3,300 | 0.14% | 11,206,755 |
| 2021-09-01 | 2021-08-30 | 188.000 | 57,000 | -1,250 | 0.13% | 10,716,000 |
| 2021-08-31 | 2021-08-27 | 185.400 | 58,250 | -1,500 | 0.13% | 10,799,550 |
| 2021-08-30 | 2021-08-26 | 183.000 | 59,750 | -200 | 0.14% | 10,934,250 |
| 2021-08-27 | 2021-08-25 | 187.000 | 59,950 | +850 | 0.14% | 11,210,650 |
| 2021-08-26 | 2021-08-24 | 185.200 | 59,100 | -1,850 | 0.14% | 10,945,320 |
| 2021-08-25 | 2021-08-23 | 180.000 | 60,950 | -300 | 0.14% | 10,971,000 |
| 2021-08-24 | 2021-08-20 | 177.000 | 61,250 | -1,150 | 0.14% | 10,841,250 |
| 2021-08-23 | 2021-08-19 | 180.950 | 62,400 | -9,350 | 0.14% | 11,291,280 |
| 2021-08-20 | 2021-08-18 | 174.450 | 71,750 | +650 | 0.16% | 12,516,788 |
| 2021-08-19 | 2021-08-17 | 173.600 | 71,100 | +12,300 | 0.16% | 12,342,960 |
| 2021-08-18 | 2021-08-16 | 175.900 | 58,800 | +5,750 | 0.13% | 10,342,920 |
| 2021-08-17 | 2021-08-13 | 185.150 | 53,050 | -150 | 0.12% | 9,822,208 |
| 2021-08-16 | 2021-08-12 | 185.800 | 53,200 | +250 | 0.12% | 9,884,560 |
| 2021-08-13 | 2021-08-11 | 185.600 | 52,950 | -200 | 0.12% | 9,827,520 |
| 2021-08-12 | 2021-08-10 | 184.000 | 53,150 | +6,500 | 0.12% | 9,779,600 |
| 2021-08-11 | 2021-08-09 | 185.300 | 46,650 | +450 | 0.11% | 8,644,245 |
| 2021-08-10 | 2021-08-06 | 192.550 | 46,200 | +1,300 | 0.11% | 8,895,810 |
| 2021-08-09 | 2021-08-05 | 189.300 | 44,900 | -750 | 0.11% | 8,499,570 |
| 2021-08-06 | 2021-08-04 | 190.000 | 45,650 | -1,650 | 0.11% | 8,673,500 |
| 2021-08-04 | 2021-08-02 | 183.200 | 47,300 | +3,450 | 0.11% | 8,665,360 |
| 2021-08-03 | 2021-07-30 | 177.700 | 43,850 | +2,500 | 0.11% | 7,792,145 |
| 2021-08-02 | 2021-07-29 | 176.000 | 41,350 | -900 | 0.10% | 7,277,600 |
| 2021-07-30 | 2021-07-28 | 165.000 | 42,250 | +3,350 | 0.10% | 6,971,250 |
| 2021-07-29 | 2021-07-27 | 162.550 | 38,900 | +4,850 | 0.09% | 6,323,195 |
| 2021-07-28 | 2021-07-26 | 173.550 | 34,050 | -550 | 0.08% | 5,909,378 |
| 2021-07-27 | 2021-07-23 | 176.950 | 34,600 | +350 | 0.08% | 6,122,470 |
| 2021-07-26 | 2021-07-22 | 179.000 | 34,250 | -150 | 0.08% | 6,130,750 |
| 2021-07-23 | 2021-07-21 | 178.250 | 34,400 | -2,400 | 0.08% | 6,131,800 |
| 2021-07-22 | 2021-07-20 | 168.600 | 36,800 | -600 | 0.09% | 6,204,480 |
| 2021-07-21 | 2021-07-19 | 164.850 | 37,400 | +1,850 | 0.09% | 6,165,390 |
| 2021-07-20 | 2021-07-16 | 167.600 | 35,550 | +5,300 | 0.08% | 5,958,180 |
| 2021-07-19 | 2021-07-15 | 176.700 | 30,250 | +1,000 | 0.07% | 5,345,175 |
| 2021-07-16 | 2021-07-14 | 175.500 | 29,250 | +3,900 | 0.07% | 5,133,375 |
| 2021-07-15 | 2021-07-13 | 182.100 | 25,350 | +600 | 0.06% | 4,616,235 |
| 2021-07-14 | 2021-07-12 | 181.250 | 24,750 | -1,750 | 0.06% | 4,485,938 |
| 2021-07-13 | 2021-07-09 | 171.700 | 26,500 | +150 | 0.06% | 4,550,050 |
| 2021-07-12 | 2021-07-08 | 171.300 | 26,350 | -2,600 | 0.06% | 4,513,755 |
| 2021-07-09 | 2021-07-07 | 166.400 | 28,950 | -1,400 | 0.07% | 4,817,280 |
| 2021-07-07 | 2021-07-05 | 157.000 | 30,350 | -1,000 | 0.07% | 4,764,950 |
| 2021-07-06 | 2021-07-02 | 151.950 | 31,350 | +200 | 0.07% | 4,763,632 |
| 2021-07-05 | 2021-06-30 | 157.000 | 31,150 | -750 | 0.07% | 4,890,550 |
| 2021-07-02 | 2021-06-29 | 153.950 | 31,900 | -1,600 | 0.07% | 4,911,005 |
| 2021-06-30 | 2021-06-28 | 153.300 | 33,500 | +1,400 | 0.07% | 5,135,550 |
| 2021-06-29 | 2021-06-25 | 151.050 | 32,100 | -1,500 | 0.07% | 4,848,705 |
| 2021-06-28 | 2021-06-24 | 148.500 | 33,600 | -50 | 0.07% | 4,989,600 |
| 2021-06-25 | 2021-06-23 | 150.700 | 33,650 | -1,350 | 0.07% | 5,071,055 |
| 2021-06-24 | 2021-06-22 | 148.300 | 35,000 | +350 | 0.08% | 5,190,500 |
| 2021-06-23 | 2021-06-21 | 149.300 | 34,650 | -150 | 0.08% | 5,173,245 |
| 2021-06-22 | 2021-06-18 | 148.350 | 34,800 | -1,700 | 0.07% | 5,162,580 |
| 2021-06-21 | 2021-06-17 | 142.700 | 36,500 | +400 | 0.08% | 5,208,550 |
| 2021-06-18 | 2021-06-16 | 139.700 | 36,100 | -1,050 | 0.08% | 5,043,170 |
| 2021-06-16 | 2021-06-11 | 151.100 | 37,150 | +100 | 0.08% | 5,613,365 |
| 2021-06-15 | 2021-06-10 | 147.300 | 37,050 | -15,700 | 0.08% | 5,457,465 |
| 2021-06-10 | 2021-06-08 | 142.250 | 52,750 | +50 | 0.11% | 7,503,688 |
| 2021-06-09 | 2021-06-07 | 143.350 | 52,700 | +950 | 0.11% | 7,554,545 |
| 2021-06-08 | 2021-06-04 | 145.550 | 51,750 | -4,950 | 0.11% | 7,532,213 |
| 2021-06-07 | 2021-06-03 | 140.800 | 56,700 | -300 | 0.11% | 7,983,360 |
| 2021-06-04 | 2021-06-02 | 141.900 | 57,000 | +250 | 0.11% | 8,088,300 |
| 2021-06-03 | 2021-06-01 | 142.250 | 56,750 | +450 | 0.11% | 8,072,688 |
| 2021-06-02 | 2021-05-31 | 143.800 | 56,300 | -4,500 | 0.11% | 8,095,940 |
| 2021-06-01 | 2021-05-28 | 138.200 | 60,800 | -3,250 | 0.12% | 8,402,560 |
| 2021-05-31 | 2021-05-27 | 133.300 | 64,050 | -1,000 | 0.12% | 8,537,865 |
| 2021-05-28 | 2021-05-26 | 131.800 | 65,050 | -800 | 0.12% | 8,573,590 |
| 2021-05-27 | 2021-05-25 | 133.600 | 65,850 | -900 | 0.12% | 8,797,560 |
| 2021-05-26 | 2021-05-24 | 129.400 | 66,750 | -800 | 0.12% | 8,637,450 |
| 2021-05-25 | 2021-05-21 | 127.900 | 67,550 | -800 | 0.12% | 8,639,645 |
| 2021-05-24 | 2021-05-20 | 126.600 | 68,350 | -1,900 | 0.13% | 8,653,110 |
| 2021-05-21 | 2021-05-18 | 120.800 | 70,250 | -300 | 0.13% | 8,486,200 |
| 2021-05-20 | 2021-05-17 | 121.000 | 70,550 | -1,000 | 0.13% | 8,536,550 |
| 2021-05-18 | 2021-05-14 | 116.000 | 71,550 | -200 | 0.13% | 8,299,800 |
| 2021-05-17 | 2021-05-13 | 111.550 | 71,750 | +700 | 0.13% | 8,003,712 |
| 2021-05-14 | 2021-05-12 | 115.700 | 71,050 | -100 | 0.13% | 8,220,485 |
| 2021-05-13 | 2021-05-11 | 115.000 | 71,150 | -150 | 0.13% | 8,182,250 |
| 2021-05-12 | 2021-05-10 | 118.350 | 71,300 | -100 | 0.13% | 8,438,355 |
| 2021-05-11 | 2021-05-07 | 116.150 | 71,400 | -1,050 | 0.13% | 8,293,110 |
| 2021-05-10 | 2021-05-06 | 120.350 | 72,450 | -700 | 0.13% | 8,719,358 |
| 2021-05-07 | 2021-05-05 | 120.500 | 73,150 | -50 | 0.13% | 8,814,575 |
| 2021-05-06 | 2021-05-04 | 121.050 | 73,200 | -150 | 0.13% | 8,860,860 |
| 2021-05-05 | 2021-05-03 | 120.800 | 73,350 | -750 | 0.13% | 8,860,680 |
| 2021-05-04 | 2021-04-30 | 122.200 | 74,100 | -1,450 | 0.13% | 9,055,020 |
| 2021-05-03 | 2021-04-29 | 120.550 | 75,550 | +50 | 0.14% | 9,107,552 |
| 2021-04-30 | 2021-04-28 | 120.750 | 75,500 | -500 | 0.14% | 9,116,625 |
| 2021-04-29 | 2021-04-27 | 117.450 | 76,000 | +150 | 0.14% | 8,926,200 |
| 2021-04-28 | 2021-04-26 | 118.200 | 75,850 | +1,800 | 0.14% | 8,965,470 |
| 2021-04-27 | 2021-04-23 | 120.800 | 74,050 | -250 | 0.14% | 8,945,240 |
| 2021-04-26 | 2021-04-22 | 119.000 | 74,300 | -100 | 0.14% | 8,841,700 |
| 2021-04-23 | 2021-04-21 | 119.850 | 74,400 | -800 | 0.14% | 8,916,840 |
| 2021-04-22 | 2021-04-20 | 119.000 | 75,200 | -250 | 0.14% | 8,948,800 |
| 2021-04-21 | 2021-04-19 | 120.050 | 75,450 | -1,850 | 0.14% | 9,057,772 |
| 2021-04-20 | 2021-04-16 | 113.100 | 77,300 | +950 | 0.14% | 8,742,630 |
| 2021-04-19 | 2021-04-15 | 113.900 | 76,350 | -450 | 0.14% | 8,696,265 |
| 2021-04-16 | 2021-04-14 | 113.700 | 76,800 | -200 | 0.14% | 8,732,160 |
| 2021-04-15 | 2021-04-13 | 108.750 | 77,000 | -100 | 0.14% | 8,373,750 |
| 2021-04-14 | 2021-04-12 | 108.700 | 77,100 | -150 | 0.14% | 8,380,770 |
| 2021-04-13 | 2021-04-09 | 111.100 | 77,250 | -200 | 0.14% | 8,582,475 |
| 2021-04-12 | 2021-04-08 | 113.800 | 77,450 | +150 | 0.14% | 8,813,810 |
| 2021-04-09 | 2021-04-07 | 114.800 | 77,300 | -600 | 0.14% | 8,874,040 |
| 2021-04-07 | 2021-03-31 | 111.700 | 77,900 | -100 | 0.15% | 8,701,430 |
| 2021-04-01 | 2021-03-30 | 112.250 | 78,000 | -850 | 0.15% | 8,755,500 |
| 2021-03-31 | 2021-03-29 | 111.400 | 78,850 | +150 | 0.15% | 8,783,890 |
| 2021-03-30 | 2021-03-26 | 113.250 | 78,700 | -1,850 | 0.15% | 8,912,775 |
| 2021-03-29 | 2021-03-25 | 108.050 | 80,550 | -600 | 0.15% | 8,703,428 |
| 2021-03-26 | 2021-03-24 | 106.550 | 81,150 | -1,250 | 0.15% | 8,646,532 |
| 2021-03-24 | 2021-03-22 | 114.500 | 82,400 | -100 | 0.16% | 9,434,800 |
| 2021-03-23 | 2021-03-19 | 113.850 | 82,500 | -1,350 | 0.16% | 9,392,625 |
| 2021-03-22 | 2021-03-18 | 117.950 | 83,850 | +200 | 0.16% | 9,890,108 |
| 2021-03-19 | 2021-03-17 | 116.500 | 83,650 | -950 | 0.16% | 9,745,225 |
| 2021-03-18 | 2021-03-16 | 112.800 | 84,600 | +1,150 | 0.16% | 9,542,880 |
| 2021-03-17 | 2021-03-15 | 111.750 | 83,450 | -900 | 0.16% | 9,325,538 |
| 2021-03-16 | 2021-03-12 | 115.950 | 84,350 | +2,050 | 0.16% | 9,780,382 |
| 2021-03-15 | 2021-03-11 | 116.900 | 82,300 | +1,950 | 0.16% | 9,620,870 |
| 2021-03-12 | 2021-03-10 | 111.850 | 80,350 | +750 | 0.16% | 8,987,148 |
| 2021-03-11 | 2021-03-09 | 107.500 | 79,600 | +350 | 0.16% | 8,557,000 |
| 2021-03-10 | 2021-03-08 | 110.200 | 79,250 | -1,050 | 0.15% | 8,733,350 |
| 2021-03-09 | 2021-03-05 | 119.050 | 80,300 | -10,300 | 0.16% | 9,559,715 |
| 2021-03-08 | 2021-03-04 | 118.650 | 90,600 | -450 | 0.18% | 10,749,690 |
| 2021-03-05 | 2021-03-03 | 126.200 | 91,050 | +100 | 0.18% | 11,490,510 |
| 2021-03-04 | 2021-03-02 | 125.300 | 90,950 | +500 | 0.17% | 11,396,035 |
| 2021-03-03 | 2021-03-01 | 126.400 | 90,450 | +5,750 | 0.17% | 11,432,880 |
| 2021-03-02 | 2021-02-26 | 120.000 | 84,700 | -1,800 | 0.16% | 10,164,000 |
| 2021-03-01 | 2021-02-25 | 125.800 | 86,500 | -2,300 | 0.16% | 10,881,700 |
| 2021-02-26 | 2021-02-24 | 126.200 | 88,800 | -3,550 | 0.17% | 11,206,560 |
| 2021-02-25 | 2021-02-23 | 133.850 | 92,350 | +4,000 | 0.17% | 12,361,048 |
| 2021-02-24 | 2021-02-22 | 135.850 | 88,350 | +4,150 | 0.17% | 12,002,348 |
| 2021-02-23 | 2021-02-19 | 140.700 | 84,200 | +27,350 | 0.16% | 11,846,940 |
| 2021-02-19 | 2021-02-17 | 157.000 | 56,850 | -400 | 0.12% | 8,925,450 |
| 2021-02-18 | 2021-02-16 | 154.950 | 57,250 | +1,550 | 0.12% | 8,870,888 |
| 2021-02-17 | 2021-02-11 | 150.100 | 55,700 | -200 | 0.12% | 8,360,570 |
| 2021-02-16 | 2021-02-09 | 146.400 | 55,900 | +100 | 0.12% | 8,183,760 |
| 2021-02-10 | 2021-02-08 | 142.000 | 55,800 | -5,000 | 0.12% | 7,923,600 |
| 2021-02-09 | 2021-02-05 | 138.000 | 60,800 | +400 | 0.13% | 8,390,400 |
| 2021-02-08 | 2021-02-04 | 142.000 | 60,400 | -400 | 0.13% | 8,576,800 |
| 2021-02-05 | 2021-02-03 | 145.300 | 60,800 | -700 | 0.13% | 8,834,240 |
| 2021-02-04 | 2021-02-02 | 144.800 | 61,500 | -3,900 | 0.13% | 8,905,200 |
| 2021-02-03 | 2021-02-01 | 138.000 | 65,400 | +8,600 | 0.14% | 9,025,200 |
| 2021-02-02 | 2021-01-29 | 138.800 | 56,800 | -1,650 | 0.12% | 7,883,840 |
| 2021-02-01 | 2021-01-28 | 140.000 | 58,450 | -750 | 0.13% | 8,183,000 |
| 2021-01-29 | 2021-01-27 | 147.000 | 59,200 | -1,100 | 0.13% | 8,702,400 |
| 2021-01-28 | 2021-01-26 | 146.400 | 60,300 | -1,550 | 0.13% | 8,827,920 |
| 2021-01-27 | 2021-01-25 | 151.500 | 61,850 | -1,500 | 0.13% | 9,370,275 |
| 2021-01-26 | 2021-01-22 | 149.550 | 63,350 | -100 | 0.15% | 9,473,992 |
| 2021-01-25 | 2021-01-21 | 144.800 | 63,450 | -10,150 | 0.15% | 9,187,560 |
| 2021-01-22 | 2021-01-20 | 140.950 | 73,600 | -100 | 0.18% | 10,373,920 |
| 2021-01-20 | 2021-01-18 | 138.750 | 73,700 | +900 | 0.19% | 10,225,875 |
| 2021-01-19 | 2021-01-15 | 137.850 | 72,800 | -2,800 | 0.19% | 10,035,480 |
| 2021-01-15 | 2021-01-13 | 141.450 | 75,600 | +3,900 | 0.21% | 10,693,620 |
| 2021-01-14 | 2021-01-12 | 145.300 | 71,700 | +3,300 | 0.20% | 10,418,010 |
| 2021-01-13 | 2021-01-11 | 141.750 | 68,400 | +15,150 | 0.20% | 9,695,700 |
| 2021-01-12 | 2021-01-08 | 146.750 | 53,250 | +3,600 | 0.15% | 7,814,438 |
| 2021-01-11 | 2021-01-07 | 149.200 | 49,650 | -350 | 0.15% | 7,407,780 |
| 2021-01-08 | 2021-01-06 | 143.100 | 50,000 | +2,300 | 0.16% | 7,155,000 |
| 2021-01-07 | 2021-01-05 | 144.300 | 47,700 | +950 | 0.16% | 6,883,110 |
| 2021-01-06 | 2021-01-04 | 142.950 | 46,750 | +500 | 0.16% | 6,682,912 |
| 2021-01-05 | 2020-12-31 | 129.850 | 46,250 | -3,950 | 0.17% | 6,005,562 |
| 2021-01-04 | 2020-12-29 | 122.050 | 50,200 | +8,000 | 0.18% | 6,126,910 |
| 2020-12-30 | 2020-12-28 | 127.150 | 42,200 | +1,750 | 0.15% | 5,365,730 |
| 2020-12-29 | 2020-12-24 | 123.250 | 40,450 | +1,450 | 0.15% | 4,985,462 |
| 2020-12-28 | 2020-12-22 | 122.500 | 39,000 | +6,700 | 0.15% | 4,777,500 |
| 2020-12-23 | 2020-12-21 | 125.350 | 32,300 | +4,950 | 0.13% | 4,048,805 |
| 2020-12-22 | 2020-12-18 | 119.950 | 27,350 | +150 | 0.11% | 3,280,632 |
| 2020-12-21 | 2020-12-17 | 116.450 | 27,200 | -200 | 0.11% | 3,167,440 |
| 2020-12-18 | 2020-12-16 | 115.250 | 27,400 | +350 | 0.11% | 3,157,850 |
| 2020-12-17 | 2020-12-15 | 115.300 | 27,050 | -350 | 0.11% | 3,118,865 |
| 2020-12-16 | 2020-12-14 | 114.100 | 27,400 | +5,200 | 0.11% | 3,126,340 |
| 2020-12-15 | 2020-12-11 | 110.250 | 22,200 | +2,700 | 0.09% | 2,447,550 |
| 2020-12-11 | 2020-12-09 | 111.450 | 19,500 | +50 | 0.08% | 2,173,275 |
| 2020-12-10 | 2020-12-08 | 112.800 | 19,450 | -1,200 | 0.08% | 2,193,960 |
| 2020-12-09 | 2020-12-07 | 109.150 | 20,650 | +1,650 | 0.09% | 2,253,948 |
| 2020-12-08 | 2020-12-04 | 107.800 | 19,000 | -400 | 0.08% | 2,048,200 |
| 2020-12-07 | 2020-12-03 | 106.050 | 19,400 | -750 | 0.08% | 2,057,370 |
| 2020-12-04 | 2020-12-02 | 105.000 | 20,150 | -500 | 0.09% | 2,115,750 |
| 2020-12-03 | 2020-12-01 | 106.750 | 20,650 | -550 | 0.09% | 2,204,388 |
| 2020-12-02 | 2020-11-30 | 106.300 | 21,200 | -400 | 0.09% | 2,253,560 |
| 2020-12-01 | 2020-11-27 | 105.900 | 21,600 | +750 | 0.09% | 2,287,440 |
| 2020-11-30 | 2020-11-26 | 107.300 | 20,850 | +1,200 | 0.09% | 2,237,205 |
| 2020-11-27 | 2020-11-25 | 108.850 | 19,650 | +1,350 | 0.09% | 2,138,902 |
| 2020-11-25 | 2020-11-23 | 109.600 | 18,300 | +1,200 | 0.08% | 2,005,680 |
| 2020-11-23 | 2020-11-19 | 103.200 | 17,100 | +300 | 0.08% | 1,764,720 |
| 2020-11-20 | 2020-11-18 | 104.000 | 16,800 | +50 | 0.08% | 1,747,200 |
| 2020-11-19 | 2020-11-17 | 106.300 | 16,750 | +1,100 | 0.08% | 1,780,525 |
| 2020-11-18 | 2020-11-16 | 108.950 | 15,650 | -300 | 0.07% | 1,705,068 |
| 2020-11-17 | 2020-11-13 | 107.700 | 15,950 | +4,550 | 0.08% | 1,717,815 |
| 2020-11-13 | 2020-11-11 | 102.650 | 11,400 | +1,000 | 0.05% | 1,170,210 |
| 2020-11-12 | 2020-11-10 | 108.150 | 10,400 | +1,300 | 0.05% | 1,124,760 |
| 2020-11-11 | 2020-11-09 | 111.700 | 9,100 | +1,350 | 0.04% | 1,016,470 |
| 2020-11-10 | 2020-11-06 | 104.800 | 7,750 | +350 | 0.04% | 812,200 |
| 2020-11-06 | 2020-11-04 | 97.500 | 7,400 | +600 | 0.04% | 721,500 |
| 2020-11-05 | 2020-11-03 | 95.840 | 6,800 | +150 | 0.03% | 651,712 |
| 2020-11-04 | 2020-11-02 | 96.300 | 6,650 | -550 | 0.03% | 640,395 |
| 2020-11-03 | 2020-10-30 | 90.780 | 7,200 | -1,350 | 0.03% | 653,616 |
| 2020-10-30 | 2020-10-28 | 92.200 | 8,550 | -450 | 0.04% | 788,310 |
| 2020-10-29 | 2020-10-27 | 89.620 | 9,000 | -400 | 0.04% | 806,580 |
| 2020-10-28 | 2020-10-23 | 88.600 | 9,400 | -200 | 0.04% | 832,840 |
| 2020-10-27 | 2020-10-22 | 89.640 | 9,600 | -50 | 0.04% | 860,544 |
| 2020-10-23 | 2020-10-21 | 89.460 | 9,650 | -850 | 0.04% | 863,289 |
| 2020-10-22 | 2020-10-20 | 91.100 | 10,500 | +650 | 0.05% | 956,550 |
| 2020-10-21 | 2020-10-19 | 87.000 | 9,850 | +500 | 0.04% | 856,950 |
| 2020-10-20 | 2020-10-16 | 86.740 | 9,350 | +800 | 0.04% | 811,019 |
| 2020-10-19 | 2020-10-15 | 88.880 | 8,550 | -1,000 | 0.04% | 759,924 |
| 2020-10-16 | 2020-10-14 | 88.020 | 9,550 | +550 | 0.04% | 840,591 |
| 2020-10-15 | 2020-10-12 | 88.160 | 9,000 | +1,700 | 0.04% | 793,440 |
| 2020-10-14 | 2020-10-09 | 85.740 | 7,300 | +4,700 | 0.03% | 625,902 |
| 2020-10-12 | 2020-10-08 | 81.800 | 2,600 | +100 | 0.01% | 212,680 |
| 2020-10-09 | 2020-10-07 | 80.560 | 2,500 | +250 | 0.01% | 201,400 |
| 2020-09-29 | 2020-09-25 | 77.120 | 2,250 | +500 | 0.01% | 173,520 |
| 2020-09-28 | 2020-09-24 | 76.660 | 1,750 | +50 | 0.01% | 134,155 |
| 2020-09-25 | 2020-09-23 | 79.800 | 1,700 | +400 | 0.01% | 135,660 |
| 2020-09-24 | 2020-09-22 | 77.600 | 1,300 | -250 | 0.01% | 100,880 |
| 2020-09-23 | 2020-09-21 | 78.500 | 1,550 | +250 | 0.01% | 121,675 |
| 2020-09-21 | 2020-09-17 | 80.860 | 1,300 | -200 | 0.01% | 105,118 |
| 2020-09-18 | 2020-09-16 | 79.400 | 1,500 | +150 | 0.01% | 119,100 |
| 2020-09-17 | 2020-09-15 | 77.500 | 1,350 | -50 | 0.01% | 104,625 |
| 2020-09-16 | 2020-09-14 | 74.480 | 1,400 | -1,550 | 0.01% | 104,272 |
| 2020-09-15 | 2020-09-11 | 72.260 | 2,950 | +200 | 0.01% | 213,167 |
| 2020-09-14 | 2020-09-10 | 70.580 | 2,750 | +100 | 0.01% | 194,095 |
| 2020-09-02 | 2020-08-31 | 80.000 | 2,650 | -600 | 0.01% | 212,000 |
| 2020-08-31 | 2020-08-27 | 76.280 | 3,250 | +100 | 0.01% | 247,910 |
| 2020-08-28 | 2020-08-26 | 74.900 | 3,150 | +900 | 0.01% | 235,935 |
| 2020-08-26 | 2020-08-24 | 77.120 | 2,250 | +250 | 0.01% | 173,520 |
| 2020-08-25 | 2020-08-21 | 75.180 | 2,000 | +400 | 0.01% | 150,360 |
| 2020-08-24 | 2020-08-20 | 74.320 | 1,600 | -300 | 0.01% | 118,912 |
| 2020-08-20 | 2020-08-18 | 78.520 | 1,900 | +1,150 | 0.01% | 149,188 |
| 2020-08-14 | 2020-08-12 | 76.280 | 750 | +50 | 0.00% | 57,210 |
| 2020-08-11 | 2020-08-07 | 77.900 | 700 | -200 | 0.00% | 54,530 |
| 2020-08-10 | 2020-08-06 | 79.040 | 900 | +300 | 0.00% | 71,136 |
| 2020-08-06 | 2020-08-04 | 79.900 | 600 | +50 | 0.00% | 47,940 |
| 2020-07-28 | 2020-07-24 | 71.880 | 550 | -150 | 0.00% | 39,534 |
| 2020-07-27 | 2020-07-23 | 78.240 | 700 | -250 | 0.00% | 54,768 |
| 2020-07-24 | 2020-07-22 | 77.060 | 950 | +150 | 0.00% | 73,207 |
| 2020-07-21 | 2020-07-17 | 75.700 | 800 | +100 | 0.00% | 60,560 |
| 2020-07-20 | 2020-07-16 | 74.380 | 700 | +250 | 0.00% | 52,066 |
| 2020-07-17 | 2020-07-15 | 79.840 | 450 | +450 | 0.00% | 35,928 |
| 2020-07-13 | 2020-07-09 | 79.980 | 0 | -400 | ||
| 2020-07-10 | 2020-07-08 | 78.300 | 400 | +400 | 0.00% | 31,320 |
| 2020-06-05 | 2020-06-03 | 62.580 | 0 | -400 | ||
| 2020-06-03 | 2020-06-01 | 60.800 | 400 | -600 | 0.00% | 24,320 |
| 2020-05-27 | 2020-05-25 | 54.200 | 1,000 | +1,000 | 0.01% | 54,200 |
| 2020-05-25 | 2020-05-21 | 59.950 | 0 | -50 | ||
| 2020-05-18 | 2020-05-14 | 56.250 | 50 | -50 | 0.00% | 2,812 |
| 2020-05-15 | 2020-05-13 | 58.100 | 100 | -100 | 0.00% | 5,810 |
| 2020-05-14 | 2020-05-12 | 56.800 | 200 | +200 | 0.00% | 11,360 |
| 2020-04-20 | 2020-04-16 | 55.800 | 0 | -50 | ||
| 2020-04-08 | 2020-04-06 | 56.300 | 50 | -200 | 0.00% | 2,815 |
| 2020-03-11 | 2020-03-09 | 61.850 | 250 | +200 | 0.00% | 15,462 |
| 2020-03-03 | 2020-02-28 | 63.400 | 50 | +50 | 0.00% | 3,170 |
| 2020-02-17 | 2020-02-13 | 66.000 | 0 | -100 | ||
| 2020-02-14 | 2020-02-12 | 67.500 | 100 | +100 | 0.00% | 6,750 |
| 2020-01-21 | 2020-01-17 | 58.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy