History of CCASS shareholding
Participant: IFAST SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 113.300 | 88,061 | +0 | 0.80% | 9,977,311 |
| 2025-10-13 | 2025-10-09 | 119.250 | 88,061 | +0 | 0.80% | 10,501,274 |
| 2025-10-10 | 2025-10-08 | 117.450 | 88,061 | -400 | 0.80% | 10,342,764 |
| 2025-10-08 | 2025-10-03 | 118.800 | 88,461 | +300 | 0.81% | 10,509,167 |
| 2025-10-06 | 2025-10-02 | 120.550 | 88,161 | -350 | 0.81% | 10,627,809 |
| 2025-10-03 | 2025-09-30 | 118.300 | 88,511 | +50 | 0.81% | 10,470,851 |
| 2025-10-02 | 2025-09-29 | 116.100 | 88,461 | +100 | 0.81% | 10,270,322 |
| 2025-09-29 | 2025-09-25 | 113.850 | 88,361 | -300 | 0.83% | 10,059,900 |
| 2025-09-26 | 2025-09-24 | 111.750 | 88,661 | -300 | 0.85% | 9,907,867 |
| 2025-09-25 | 2025-09-23 | 109.100 | 88,961 | +750 | 0.85% | 9,705,645 |
| 2025-09-24 | 2025-09-22 | 108.650 | 88,211 | +500 | 0.84% | 9,584,125 |
| 2025-09-23 | 2025-09-19 | 109.000 | 87,711 | +500 | 0.84% | 9,560,499 |
| 2025-09-22 | 2025-09-18 | 109.300 | 87,211 | +100 | 0.83% | 9,532,162 |
| 2025-09-18 | 2025-09-16 | 107.100 | 87,111 | +200 | 0.83% | 9,329,588 |
| 2025-09-17 | 2025-09-15 | 106.300 | 86,911 | +350 | 0.82% | 9,238,639 |
| 2025-09-16 | 2025-09-12 | 102.350 | 86,561 | +100 | 0.82% | 8,859,518 |
| 2025-09-11 | 2025-09-09 | 102.600 | 86,461 | +450 | 0.82% | 8,870,899 |
| 2025-09-10 | 2025-09-08 | 103.100 | 86,011 | +350 | 0.82% | 8,867,734 |
| 2025-09-05 | 2025-09-03 | 97.100 | 85,661 | -100 | 0.80% | 8,317,683 |
| 2025-09-04 | 2025-09-02 | 96.880 | 85,761 | +150 | 0.78% | 8,308,526 |
| 2025-09-03 | 2025-09-01 | 96.640 | 85,611 | +400 | 0.77% | 8,273,447 |
| 2025-09-02 | 2025-08-29 | 96.920 | 85,211 | -50 | 0.77% | 8,258,650 |
| 2025-09-01 | 2025-08-28 | 91.980 | 85,261 | -50 | 0.77% | 7,842,307 |
| 2025-08-29 | 2025-08-27 | 91.660 | 85,311 | -600 | 0.77% | 7,819,606 |
| 2025-08-27 | 2025-08-25 | 93.280 | 85,911 | -1,250 | 0.78% | 8,013,778 |
| 2025-08-21 | 2025-08-19 | 89.100 | 87,161 | -600 | 0.79% | 7,766,045 |
| 2025-08-20 | 2025-08-18 | 89.340 | 87,761 | -800 | 0.79% | 7,840,568 |
| 2025-08-18 | 2025-08-14 | 87.820 | 88,561 | -400 | 0.79% | 7,777,427 |
| 2025-08-14 | 2025-08-12 | 86.700 | 88,961 | -100 | 0.80% | 7,712,919 |
| 2025-08-13 | 2025-08-11 | 86.880 | 89,061 | +300 | 0.80% | 7,737,620 |
| 2025-08-12 | 2025-08-08 | 85.180 | 88,761 | +50 | 0.80% | 7,560,662 |
| 2025-08-11 | 2025-08-07 | 85.780 | 88,711 | +100 | 0.80% | 7,609,630 |
| 2025-08-08 | 2025-08-06 | 85.760 | 88,611 | +200 | 0.79% | 7,599,279 |
| 2025-08-06 | 2025-08-04 | 85.500 | 88,411 | +50 | 0.79% | 7,559,140 |
| 2025-08-05 | 2025-08-01 | 84.540 | 88,361 | +1,350 | 0.79% | 7,470,039 |
| 2025-08-04 | 2025-07-31 | 85.280 | 87,011 | +50 | 0.78% | 7,420,298 |
| 2025-08-01 | 2025-07-30 | 87.500 | 86,961 | +350 | 0.78% | 7,609,088 |
| 2025-07-29 | 2025-07-25 | 89.760 | 86,611 | -150 | 0.78% | 7,774,203 |
| 2025-07-28 | 2025-07-24 | 91.000 | 86,761 | -500 | 0.78% | 7,895,251 |
| 2025-07-25 | 2025-07-23 | 89.880 | 87,261 | +100 | 0.78% | 7,843,019 |
| 2025-07-24 | 2025-07-22 | 90.000 | 87,161 | -100 | 0.77% | 7,844,490 |
| 2025-07-22 | 2025-07-18 | 88.400 | 87,261 | +2,200 | 0.77% | 7,713,872 |
| 2025-07-18 | 2025-07-16 | 85.840 | 85,061 | +200 | 0.75% | 7,301,636 |
| 2025-07-15 | 2025-07-11 | 86.100 | 84,861 | -150 | 0.73% | 7,306,532 |
| 2025-07-14 | 2025-07-10 | 85.580 | 85,011 | -200 | 0.73% | 7,275,241 |
| 2025-07-11 | 2025-07-09 | 85.700 | 85,211 | +550 | 0.73% | 7,302,583 |
| 2025-07-07 | 2025-07-03 | 86.300 | 84,661 | +100 | 0.72% | 7,306,244 |
| 2025-07-02 | 2025-06-27 | 85.940 | 84,561 | -350 | 0.74% | 7,267,172 |
| 2025-06-30 | 2025-06-26 | 86.400 | 84,911 | +10,300 | 0.74% | 7,336,310 |
| 2025-06-26 | 2025-06-24 | 85.480 | 74,611 | +50 | 0.65% | 6,377,748 |
| 2025-06-24 | 2025-06-20 | 82.660 | 74,561 | -200 | 0.65% | 6,163,212 |
| 2025-06-19 | 2025-06-17 | 83.700 | 74,761 | +100 | 0.64% | 6,257,496 |
| 2025-06-13 | 2025-06-11 | 86.080 | 74,661 | -150 | 0.64% | 6,426,819 |
| 2025-06-12 | 2025-06-10 | 84.860 | 74,811 | +250 | 0.64% | 6,348,461 |
| 2025-06-11 | 2025-06-09 | 85.800 | 74,561 | +50 | 0.64% | 6,397,334 |
| 2025-06-05 | 2025-06-03 | 85.700 | 74,511 | +50 | 0.64% | 6,385,593 |
| 2025-06-04 | 2025-06-02 | 84.340 | 74,461 | +50 | 0.64% | 6,280,041 |
| 2025-06-03 | 2025-05-30 | 85.340 | 74,411 | +50 | 0.63% | 6,350,235 |
| 2025-06-02 | 2025-05-29 | 86.200 | 74,361 | -1,100 | 0.62% | 6,409,918 |
| 2025-05-30 | 2025-05-28 | 85.960 | 75,461 | +100 | 0.63% | 6,486,628 |
| 2025-05-28 | 2025-05-26 | 87.820 | 75,361 | +100 | 0.63% | 6,618,203 |
| 2025-05-27 | 2025-05-23 | 90.580 | 75,261 | +50 | 0.61% | 6,817,141 |
| 2025-05-26 | 2025-05-22 | 90.100 | 75,211 | +200 | 0.61% | 6,776,511 |
| 2025-05-23 | 2025-05-21 | 91.200 | 75,011 | -300 | 0.61% | 6,841,003 |
| 2025-05-20 | 2025-05-16 | 88.900 | 75,311 | +150 | 0.61% | 6,695,148 |
| 2025-05-15 | 2025-05-13 | 87.100 | 75,161 | +50 | 0.61% | 6,546,523 |
| 2025-05-14 | 2025-05-12 | 88.820 | 75,111 | +100 | 0.61% | 6,671,359 |
| 2025-05-13 | 2025-05-09 | 84.840 | 75,011 | +350 | 0.61% | 6,363,933 |
| 2025-05-08 | 2025-05-06 | 83.600 | 74,661 | +100 | 0.60% | 6,241,660 |
| 2025-04-29 | 2025-04-25 | 82.200 | 74,561 | -200 | 0.60% | 6,128,914 |
| 2025-04-25 | 2025-04-23 | 81.760 | 74,761 | +550 | 0.61% | 6,112,459 |
| 2025-04-22 | 2025-04-16 | 77.320 | 74,211 | +150 | 0.60% | 5,737,995 |
| 2025-04-17 | 2025-04-15 | 79.300 | 74,061 | +150 | 0.59% | 5,873,037 |
| 2025-04-16 | 2025-04-14 | 79.660 | 73,911 | +150 | 0.59% | 5,887,750 |
| 2025-04-14 | 2025-04-10 | 76.020 | 73,761 | +50 | 0.59% | 5,607,311 |
| 2025-04-11 | 2025-04-09 | 74.140 | 73,711 | +400 | 0.59% | 5,464,934 |
| 2025-04-09 | 2025-04-07 | 70.700 | 73,311 | -1,500 | 0.57% | 5,183,088 |
| 2025-04-07 | 2025-04-02 | 85.620 | 74,811 | -950 | 0.59% | 6,405,318 |
| 2025-03-25 | 2025-03-21 | 88.000 | 75,761 | +50 | 0.59% | 6,666,968 |
| 2025-03-21 | 2025-03-19 | 92.340 | 75,711 | +50 | 0.59% | 6,991,154 |
| 2025-03-20 | 2025-03-18 | 91.780 | 75,661 | +50 | 0.59% | 6,944,167 |
| 2025-03-18 | 2025-03-14 | 92.380 | 75,611 | -50 | 0.59% | 6,984,944 |
| 2025-03-13 | 2025-03-11 | 89.700 | 75,661 | +300 | 0.59% | 6,786,792 |
| 2025-03-06 | 2025-03-04 | 88.880 | 75,361 | -250 | 0.59% | 6,698,086 |
| 2025-03-03 | 2025-02-27 | 93.660 | 75,611 | -950 | 0.59% | 7,081,726 |
| 2025-02-28 | 2025-02-26 | 93.680 | 76,561 | -150 | 0.60% | 7,172,234 |
| 2025-02-27 | 2025-02-25 | 92.100 | 76,711 | +50 | 0.60% | 7,065,083 |
| 2025-02-25 | 2025-02-21 | 93.220 | 76,661 | +100 | 0.60% | 7,146,338 |
| 2025-02-24 | 2025-02-20 | 90.000 | 76,561 | -700 | 0.60% | 6,890,490 |
| 2025-02-20 | 2025-02-18 | 88.940 | 77,261 | +50 | 0.60% | 6,871,593 |
| 2025-02-18 | 2025-02-14 | 89.600 | 77,211 | -250 | 0.60% | 6,918,106 |
| 2025-02-14 | 2025-02-12 | 87.080 | 77,461 | -250 | 0.61% | 6,745,304 |
| 2025-02-13 | 2025-02-11 | 85.140 | 77,711 | +650 | 0.60% | 6,616,315 |
| 2025-02-07 | 2025-02-05 | 81.000 | 77,061 | +50 | 0.59% | 6,241,941 |
| 2025-02-06 | 2025-02-04 | 81.000 | 77,011 | +50 | 0.58% | 6,237,891 |
| 2025-01-27 | 2025-01-23 | 80.100 | 76,961 | +50 | 0.60% | 6,164,576 |
| 2025-01-20 | 2025-01-16 | 78.000 | 76,911 | -200 | 0.60% | 5,999,058 |
| 2025-01-16 | 2025-01-14 | 79.120 | 77,111 | -200 | 0.60% | 6,101,022 |
| 2025-01-13 | 2025-01-09 | 76.200 | 77,311 | +300 | 0.56% | 5,891,098 |
| 2025-01-07 | 2025-01-03 | 76.300 | 77,011 | +50 | 0.56% | 5,875,939 |
| 2025-01-06 | 2025-01-02 | 76.940 | 76,961 | +300 | 0.56% | 5,921,379 |
| 2025-01-02 | 2024-12-27 | 81.180 | 76,661 | +50 | 0.55% | 6,223,340 |
| 2024-12-19 | 2024-12-17 | 80.080 | 76,611 | +100 | 0.57% | 6,135,009 |
| 2024-12-16 | 2024-12-12 | 82.120 | 76,511 | -650 | 0.55% | 6,283,083 |
| 2024-12-12 | 2024-12-10 | 83.220 | 77,161 | +300 | 0.53% | 6,421,338 |
| 2024-12-09 | 2024-12-05 | 81.200 | 76,861 | -200 | 0.56% | 6,241,113 |
| 2024-12-06 | 2024-12-04 | 81.440 | 77,061 | -500 | 0.56% | 6,275,848 |
| 2024-12-05 | 2024-12-03 | 82.080 | 77,561 | +50 | 0.57% | 6,366,207 |
| 2024-12-04 | 2024-12-02 | 82.680 | 77,511 | -350 | 0.57% | 6,408,609 |
| 2024-11-29 | 2024-11-27 | 82.320 | 77,861 | -550 | 0.55% | 6,409,518 |
| 2024-11-27 | 2024-11-25 | 82.460 | 78,411 | +150 | 0.56% | 6,465,771 |
| 2024-11-22 | 2024-11-20 | 84.700 | 78,261 | -250 | 0.56% | 6,628,707 |
| 2024-11-20 | 2024-11-18 | 80.000 | 78,511 | +50 | 0.55% | 6,280,880 |
| 2024-11-18 | 2024-11-14 | 84.760 | 78,461 | +1,100 | 0.52% | 6,650,354 |
| 2024-11-14 | 2024-11-12 | 87.260 | 77,361 | -150 | 0.51% | 6,750,521 |
| 2024-11-13 | 2024-11-11 | 87.980 | 77,511 | +300 | 0.51% | 6,819,418 |
| 2024-11-12 | 2024-11-08 | 85.320 | 77,211 | +100 | 0.51% | 6,587,643 |
| 2024-11-11 | 2024-11-07 | 86.140 | 77,111 | -400 | 0.51% | 6,642,342 |
| 2024-11-07 | 2024-11-05 | 85.880 | 77,511 | -200 | 0.52% | 6,656,645 |
| 2024-11-06 | 2024-11-04 | 83.500 | 77,711 | -50 | 0.52% | 6,488,868 |
| 2024-11-01 | 2024-10-30 | 82.280 | 77,761 | +150 | 0.52% | 6,398,175 |
| 2024-10-31 | 2024-10-29 | 83.260 | 77,611 | +750 | 0.52% | 6,461,892 |
| 2024-10-25 | 2024-10-23 | 83.520 | 76,861 | +150 | 0.51% | 6,419,431 |
| 2024-10-24 | 2024-10-22 | 82.420 | 76,711 | +50 | 0.51% | 6,322,521 |
| 2024-10-22 | 2024-10-18 | 82.220 | 76,661 | -200 | 0.51% | 6,303,067 |
| 2024-10-18 | 2024-10-16 | 77.160 | 76,861 | +100 | 0.50% | 5,930,595 |
| 2024-10-17 | 2024-10-15 | 79.080 | 76,761 | +300 | 0.50% | 6,070,260 |
| 2024-10-16 | 2024-10-14 | 81.000 | 76,461 | +300 | 0.48% | 6,193,341 |
| 2024-10-15 | 2024-10-10 | 85.700 | 76,161 | -350 | 0.48% | 6,526,998 |
| 2024-10-14 | 2024-10-09 | 84.320 | 76,511 | +250 | 0.48% | 6,451,408 |
| 2024-10-10 | 2024-10-08 | 93.600 | 76,261 | +150 | 0.48% | 7,138,030 |
| 2024-10-09 | 2024-10-07 | 104.000 | 76,111 | -250 | 0.50% | 7,915,544 |
| 2024-10-08 | 2024-10-04 | 97.280 | 76,361 | +500 | 0.50% | 7,428,398 |
| 2024-10-07 | 2024-10-03 | 97.480 | 75,861 | -350 | 0.50% | 7,394,930 |
| 2024-10-04 | 2024-10-02 | 93.420 | 76,211 | +800 | 0.50% | 7,119,632 |
| 2024-10-03 | 2024-09-30 | 89.500 | 75,411 | -1,500 | 0.49% | 6,749,284 |
| 2024-09-27 | 2024-09-25 | 69.520 | 76,911 | -500 | 0.50% | 5,346,853 |
| 2024-09-26 | 2024-09-24 | 68.160 | 77,411 | +150 | 0.51% | 5,276,334 |
| 2024-09-25 | 2024-09-23 | 64.600 | 77,261 | +100 | 0.50% | 4,991,061 |
| 2024-09-20 | 2024-09-17 | 64.620 | 77,161 | +50 | 0.50% | 4,986,144 |
| 2024-09-12 | 2024-09-10 | 63.380 | 77,111 | +350 | 0.50% | 4,887,295 |
| 2024-09-09 | 2024-09-04 | 63.680 | 76,761 | -50 | 0.49% | 4,888,140 |
| 2024-09-05 | 2024-09-03 | 63.840 | 76,811 | +50 | 0.49% | 4,903,614 |
| 2024-09-03 | 2024-08-30 | 64.420 | 76,761 | -50 | 0.49% | 4,944,944 |
| 2024-08-27 | 2024-08-23 | 62.260 | 76,811 | +200 | 0.48% | 4,782,253 |
| 2024-08-20 | 2024-08-16 | 61.000 | 76,611 | +150 | 0.48% | 4,673,271 |
| 2024-08-19 | 2024-08-15 | 61.860 | 76,461 | -50 | 0.48% | 4,729,877 |
| 2024-08-13 | 2024-08-09 | 62.400 | 76,511 | +350 | 0.47% | 4,774,286 |
| 2024-08-07 | 2024-08-05 | 62.440 | 76,161 | +50 | 0.47% | 4,755,493 |
| 2024-08-06 | 2024-08-02 | 63.160 | 76,111 | +50 | 0.47% | 4,807,171 |
| 2024-07-30 | 2024-07-26 | 65.000 | 76,061 | +100 | 0.48% | 4,943,965 |
| 2024-07-25 | 2024-07-23 | 64.800 | 75,961 | +150 | 0.47% | 4,922,273 |
| 2024-07-19 | 2024-07-17 | 66.000 | 75,811 | +300 | 0.47% | 5,003,526 |
| 2024-07-18 | 2024-07-16 | 65.940 | 75,511 | -1,450 | 0.46% | 4,979,195 |
| 2024-07-11 | 2024-07-09 | 64.260 | 76,961 | +500 | 0.46% | 4,945,514 |
| 2024-07-10 | 2024-07-08 | 63.180 | 76,461 | +500 | 0.45% | 4,830,806 |
| 2024-07-08 | 2024-07-04 | 64.680 | 75,961 | +50 | 0.45% | 4,913,157 |
| 2024-07-03 | 2024-06-28 | 65.860 | 75,911 | -1,000 | 0.45% | 4,999,498 |
| 2024-06-28 | 2024-06-26 | 67.880 | 76,911 | +450 | 0.46% | 5,220,719 |
| 2024-06-27 | 2024-06-25 | 66.920 | 76,461 | +150 | 0.45% | 5,116,770 |
| 2024-06-25 | 2024-06-21 | 67.820 | 76,311 | -1,439 | 0.44% | 5,175,412 |
| 2024-06-24 | 2024-06-20 | 68.460 | 77,750 | -400 | 0.45% | 5,322,765 |
| 2024-06-20 | 2024-06-18 | 71.560 | 78,150 | +50 | 0.45% | 5,592,414 |
| 2024-06-14 | 2024-06-12 | 70.000 | 78,100 | +350 | 0.44% | 5,467,000 |
| 2024-06-12 | 2024-06-07 | 70.360 | 77,750 | -650 | 0.44% | 5,470,490 |
| 2024-06-06 | 2024-06-04 | 72.700 | 78,400 | +100 | 0.44% | 5,699,680 |
| 2024-05-31 | 2024-05-29 | 71.100 | 78,300 | +150 | 0.44% | 5,567,130 |
| 2024-05-30 | 2024-05-28 | 69.740 | 78,150 | +50 | 0.44% | 5,450,181 |
| 2024-05-29 | 2024-05-27 | 70.540 | 78,100 | +300 | 0.44% | 5,509,174 |
| 2024-05-27 | 2024-05-23 | 71.760 | 77,800 | +250 | 0.44% | 5,582,928 |
| 2024-05-23 | 2024-05-21 | 72.340 | 77,550 | +750 | 0.44% | 5,609,967 |
| 2024-05-22 | 2024-05-20 | 73.300 | 76,800 | +850 | 0.44% | 5,629,440 |
| 2024-05-21 | 2024-05-17 | 73.680 | 75,950 | +200 | 0.43% | 5,595,996 |
| 2024-05-17 | 2024-05-14 | 73.540 | 75,750 | -200 | 0.43% | 5,570,655 |
| 2024-05-13 | 2024-05-09 | 76.540 | 75,950 | +450 | 0.43% | 5,813,213 |
| 2024-05-07 | 2024-05-03 | 75.940 | 75,500 | +150 | 0.43% | 5,733,470 |
| 2024-05-03 | 2024-04-30 | 73.940 | 75,350 | +200 | 0.43% | 5,571,379 |
| 2024-05-02 | 2024-04-29 | 74.500 | 75,150 | +200 | 0.43% | 5,598,675 |
| 2024-04-25 | 2024-04-23 | 70.060 | 74,950 | +150 | 0.42% | 5,250,997 |
| 2024-04-24 | 2024-04-22 | 70.720 | 74,800 | +100 | 0.42% | 5,289,856 |
| 2024-04-18 | 2024-04-16 | 71.520 | 74,700 | +200 | 0.42% | 5,342,544 |
| 2024-04-11 | 2024-04-09 | 75.580 | 74,500 | +500 | 0.41% | 5,630,710 |
| 2024-04-10 | 2024-04-08 | 73.860 | 74,000 | -500 | 0.41% | 5,465,640 |
| 2024-04-08 | 2024-04-03 | 74.700 | 74,500 | +100 | 0.41% | 5,565,150 |
| 2024-03-27 | 2024-03-25 | 71.700 | 74,400 | +300 | 0.41% | 5,334,480 |
| 2024-03-21 | 2024-03-19 | 75.800 | 74,100 | +100 | 0.40% | 5,616,780 |
| 2024-03-19 | 2024-03-15 | 74.600 | 74,000 | +100 | 0.40% | 5,520,400 |
| 2024-03-15 | 2024-03-13 | 73.800 | 73,900 | +1,100 | 0.40% | 5,453,820 |
| 2024-03-13 | 2024-03-11 | 74.480 | 72,800 | +400 | 0.40% | 5,422,144 |
| 2024-03-07 | 2024-03-05 | 70.040 | 72,400 | +1,600 | 0.39% | 5,070,896 |
| 2024-03-06 | 2024-03-04 | 70.640 | 70,800 | +50 | 0.38% | 5,001,312 |
| 2024-02-29 | 2024-02-27 | 69.420 | 70,750 | -100 | 0.38% | 4,911,465 |
| 2024-02-28 | 2024-02-26 | 68.000 | 70,850 | -750 | 0.38% | 4,817,800 |
| 2024-02-27 | 2024-02-23 | 67.800 | 71,600 | -700 | 0.38% | 4,854,480 |
| 2024-02-26 | 2024-02-22 | 67.340 | 72,300 | +2,500 | 0.39% | 4,868,682 |
| 2024-02-20 | 2024-02-16 | 68.440 | 69,800 | +50 | 0.37% | 4,777,112 |
| 2024-02-16 | 2024-02-14 | 66.840 | 69,750 | -200 | 0.37% | 4,662,090 |
| 2024-02-07 | 2024-02-05 | 60.320 | 69,950 | +350 | 0.37% | 4,219,384 |
| 2024-02-06 | 2024-02-02 | 60.980 | 69,600 | +50 | 0.37% | 4,244,208 |
| 2024-02-05 | 2024-02-01 | 62.460 | 69,550 | +50 | 0.37% | 4,344,093 |
| 2024-02-01 | 2024-01-30 | 62.740 | 69,500 | -8,550 | 0.37% | 4,360,430 |
| 2024-01-30 | 2024-01-26 | 66.980 | 78,050 | +350 | 0.41% | 5,227,789 |
| 2024-01-29 | 2024-01-25 | 68.780 | 77,700 | +150 | 0.41% | 5,344,206 |
| 2024-01-25 | 2024-01-23 | 68.420 | 77,550 | +150 | 0.40% | 5,305,971 |
| 2024-01-23 | 2024-01-19 | 70.020 | 77,400 | +100 | 0.39% | 5,419,548 |
| 2024-01-22 | 2024-01-18 | 69.860 | 77,300 | +250 | 0.39% | 5,400,178 |
| 2024-01-19 | 2024-01-17 | 69.300 | 77,050 | -100 | 0.39% | 5,339,565 |
| 2024-01-18 | 2024-01-16 | 71.740 | 77,150 | +200 | 0.39% | 5,534,741 |
| 2024-01-17 | 2024-01-15 | 71.400 | 76,950 | +50 | 0.38% | 5,494,230 |
| 2024-01-12 | 2024-01-10 | 70.700 | 76,900 | +800 | 0.36% | 5,436,830 |
| 2024-01-11 | 2024-01-09 | 70.460 | 76,100 | +450 | 0.36% | 5,362,006 |
| 2024-01-05 | 2024-01-03 | 73.380 | 75,650 | +50 | 0.35% | 5,551,197 |
| 2023-12-29 | 2023-12-27 | 72.040 | 75,600 | +50 | 0.35% | 5,446,224 |
| 2023-12-28 | 2023-12-22 | 72.280 | 75,550 | +50 | 0.37% | 5,460,754 |
| 2023-12-22 | 2023-12-20 | 69.840 | 75,500 | +150 | 0.34% | 5,272,920 |
| 2023-12-21 | 2023-12-19 | 70.700 | 75,350 | +300 | 0.34% | 5,327,245 |
| 2023-12-20 | 2023-12-18 | 70.700 | 75,050 | +150 | 0.34% | 5,306,035 |
| 2023-12-19 | 2023-12-15 | 72.680 | 74,900 | -50 | 0.34% | 5,443,732 |
| 2023-12-18 | 2023-12-14 | 72.380 | 74,950 | -550 | 0.34% | 5,424,881 |
| 2023-12-15 | 2023-12-13 | 72.600 | 75,500 | -50 | 0.34% | 5,481,300 |
| 2023-12-13 | 2023-12-11 | 74.500 | 75,550 | +450 | 0.34% | 5,628,475 |
| 2023-12-05 | 2023-12-01 | 74.700 | 75,100 | -600 | 0.35% | 5,609,970 |
| 2023-12-04 | 2023-11-30 | 75.620 | 75,700 | +50 | 0.35% | 5,724,434 |
| 2023-11-27 | 2023-11-23 | 79.220 | 75,650 | +100 | 0.35% | 5,992,993 |
| 2023-11-20 | 2023-11-16 | 79.100 | 75,550 | +200 | 0.34% | 5,976,005 |
| 2023-11-16 | 2023-11-14 | 79.100 | 75,350 | -50 | 0.34% | 5,960,185 |
| 2023-11-13 | 2023-11-09 | 80.480 | 75,400 | +400 | 0.33% | 6,068,192 |
| 2023-11-08 | 2023-11-06 | 81.520 | 75,000 | +3,450 | 0.33% | 6,114,000 |
| 2023-11-07 | 2023-11-03 | 78.240 | 71,550 | +100 | 0.31% | 5,598,072 |
| 2023-11-06 | 2023-11-02 | 77.000 | 71,450 | +50 | 0.31% | 5,501,650 |
| 2023-10-30 | 2023-10-26 | 76.320 | 71,400 | +850 | 0.31% | 5,449,248 |
| 2023-10-27 | 2023-10-25 | 76.000 | 70,550 | +50 | 0.30% | 5,361,800 |
| 2023-10-24 | 2023-10-19 | 77.180 | 70,500 | +300 | 0.30% | 5,441,190 |
| 2023-10-19 | 2023-10-17 | 79.380 | 70,200 | +100 | 0.31% | 5,572,476 |
| 2023-10-12 | 2023-10-10 | 80.400 | 70,100 | +400 | 0.31% | 5,636,040 |
| 2023-10-11 | 2023-10-09 | 80.900 | 69,700 | +50 | 0.31% | 5,638,730 |
| 2023-10-09 | 2023-10-05 | 79.920 | 69,650 | +250 | 0.30% | 5,566,428 |
| 2023-10-06 | 2023-10-04 | 79.880 | 69,400 | +50 | 0.30% | 5,543,672 |
| 2023-09-28 | 2023-09-26 | 80.000 | 69,350 | +450 | 0.30% | 5,548,000 |
| 2023-09-20 | 2023-09-18 | 83.680 | 68,900 | -250 | 0.29% | 5,765,552 |
| 2023-09-19 | 2023-09-15 | 82.860 | 69,150 | -100 | 0.29% | 5,729,769 |
| 2023-09-15 | 2023-09-13 | 84.220 | 69,250 | +250 | 0.29% | 5,832,235 |
| 2023-09-14 | 2023-09-12 | 85.840 | 69,000 | -50 | 0.29% | 5,922,960 |
| 2023-09-13 | 2023-09-11 | 85.600 | 69,050 | +500 | 0.29% | 5,910,680 |
| 2023-09-07 | 2023-09-05 | 88.000 | 68,550 | +50 | 0.29% | 6,032,400 |
| 2023-09-06 | 2023-09-04 | 88.920 | 68,500 | -50 | 0.29% | 6,091,020 |
| 2023-08-31 | 2023-08-29 | 88.220 | 68,550 | -350 | 0.29% | 6,047,481 |
| 2023-08-28 | 2023-08-24 | 86.760 | 68,900 | -250 | 0.28% | 5,977,764 |
| 2023-08-25 | 2023-08-23 | 85.680 | 69,150 | +100 | 0.29% | 5,924,772 |
| 2023-08-24 | 2023-08-22 | 87.420 | 69,050 | +150 | 0.28% | 6,036,351 |
| 2023-08-23 | 2023-08-21 | 87.720 | 68,900 | +50 | 0.28% | 6,043,908 |
| 2023-08-18 | 2023-08-16 | 90.300 | 68,850 | +200 | 0.27% | 6,217,155 |
| 2023-08-17 | 2023-08-15 | 90.920 | 68,650 | +550 | 0.27% | 6,241,658 |
| 2023-08-16 | 2023-08-14 | 92.500 | 68,100 | -1,450 | 0.27% | 6,299,250 |
| 2023-08-11 | 2023-08-09 | 97.120 | 69,550 | +400 | 0.27% | 6,754,696 |
| 2023-08-10 | 2023-08-08 | 97.000 | 69,150 | +200 | 0.27% | 6,707,550 |
| 2023-08-09 | 2023-08-07 | 97.940 | 68,950 | +100 | 0.27% | 6,752,963 |
| 2023-08-08 | 2023-08-04 | 98.600 | 68,850 | -50 | 0.27% | 6,788,610 |
| 2023-08-07 | 2023-08-03 | 97.260 | 68,900 | +50 | 0.27% | 6,701,214 |
| 2023-08-04 | 2023-08-02 | 96.800 | 68,850 | +100 | 0.27% | 6,664,680 |
| 2023-08-03 | 2023-08-01 | 97.280 | 68,750 | +200 | 0.27% | 6,688,000 |
| 2023-08-02 | 2023-07-31 | 98.200 | 68,550 | -400 | 0.26% | 6,731,610 |
| 2023-08-01 | 2023-07-28 | 96.640 | 68,950 | -1,150 | 0.26% | 6,663,328 |
| 2023-07-31 | 2023-07-27 | 95.900 | 70,100 | +650 | 0.27% | 6,722,590 |
| 2023-07-28 | 2023-07-26 | 95.720 | 69,450 | +300 | 0.27% | 6,647,754 |
| 2023-07-27 | 2023-07-25 | 96.620 | 69,150 | -1,600 | 0.27% | 6,681,273 |
| 2023-07-26 | 2023-07-24 | 92.840 | 70,750 | -150 | 0.27% | 6,568,430 |
| 2023-07-25 | 2023-07-21 | 94.840 | 70,900 | +500 | 0.27% | 6,724,156 |
| 2023-07-24 | 2023-07-20 | 95.580 | 70,400 | +250 | 0.27% | 6,728,832 |
| 2023-07-21 | 2023-07-19 | 95.240 | 70,150 | +800 | 0.27% | 6,681,086 |
| 2023-07-20 | 2023-07-18 | 97.000 | 69,350 | +750 | 0.27% | 6,726,950 |
| 2023-07-19 | 2023-07-14 | 98.900 | 68,600 | -50 | 0.26% | 6,784,540 |
| 2023-07-18 | 2023-07-13 | 99.780 | 68,650 | +300 | 0.25% | 6,849,897 |
| 2023-07-14 | 2023-07-12 | 98.720 | 68,350 | -600 | 0.25% | 6,747,512 |
| 2023-07-13 | 2023-07-11 | 99.120 | 68,950 | -3,250 | 0.26% | 6,834,324 |
| 2023-07-12 | 2023-07-10 | 97.960 | 72,200 | +1,000 | 0.27% | 7,072,712 |
| 2023-07-11 | 2023-07-07 | 95.840 | 71,200 | +100 | 0.26% | 6,823,808 |
| 2023-07-10 | 2023-07-06 | 96.760 | 71,100 | +100 | 0.26% | 6,879,636 |
| 2023-07-07 | 2023-07-05 | 98.440 | 71,000 | +1,550 | 0.26% | 6,989,240 |
| 2023-07-06 | 2023-07-04 | 99.200 | 69,450 | -1,100 | 0.26% | 6,889,440 |
| 2023-07-05 | 2023-07-03 | 97.880 | 70,550 | +1,150 | 0.26% | 6,905,434 |
| 2023-07-04 | 2023-06-30 | 97.120 | 69,400 | -3,950 | 0.26% | 6,740,128 |
| 2023-07-03 | 2023-06-29 | 95.020 | 73,350 | +50 | 0.27% | 6,969,717 |
| 2023-06-30 | 2023-06-28 | 95.580 | 73,300 | -400 | 0.27% | 7,006,014 |
| 2023-06-29 | 2023-06-27 | 95.600 | 73,700 | -2,200 | 0.27% | 7,045,720 |
| 2023-06-28 | 2023-06-26 | 95.440 | 75,900 | -50 | 0.28% | 7,243,896 |
| 2023-06-27 | 2023-06-23 | 94.860 | 75,950 | -1,550 | 0.28% | 7,204,617 |
| 2023-06-26 | 2023-06-21 | 96.380 | 77,500 | +1,600 | 0.29% | 7,469,450 |
| 2023-06-23 | 2023-06-20 | 98.040 | 75,900 | -300 | 0.28% | 7,441,236 |
| 2023-06-20 | 2023-06-16 | 99.500 | 76,200 | +100 | 0.28% | 7,581,900 |
| 2023-06-19 | 2023-06-15 | 99.400 | 76,100 | -900 | 0.28% | 7,564,340 |
| 2023-06-16 | 2023-06-14 | 94.020 | 77,000 | +250 | 0.29% | 7,239,540 |
| 2023-06-15 | 2023-06-13 | 94.520 | 76,750 | -50 | 0.28% | 7,254,410 |
| 2023-06-13 | 2023-06-09 | 94.500 | 76,800 | +350 | 0.28% | 7,257,600 |
| 2023-06-12 | 2023-06-08 | 94.120 | 76,450 | -2,500 | 0.28% | 7,195,474 |
| 2023-06-09 | 2023-06-07 | 94.800 | 78,950 | +700 | 0.29% | 7,484,460 |
| 2023-06-07 | 2023-06-05 | 98.000 | 78,250 | +250 | 0.29% | 7,668,500 |
| 2023-06-02 | 2023-05-31 | 96.200 | 78,000 | -9,900 | 0.29% | 7,503,600 |
| 2023-06-01 | 2023-05-30 | 97.420 | 87,900 | +50 | 0.32% | 8,563,218 |
| 2023-05-31 | 2023-05-29 | 96.660 | 87,850 | -2,450 | 0.32% | 8,491,581 |
| 2023-05-30 | 2023-05-25 | 100.400 | 90,300 | +400 | 0.33% | 9,066,120 |
| 2023-05-29 | 2023-05-24 | 101.000 | 89,900 | -1,200 | 0.33% | 9,079,900 |
| 2023-05-24 | 2023-05-22 | 102.800 | 91,100 | +2,000 | 0.33% | 9,365,080 |
| 2023-05-23 | 2023-05-19 | 102.300 | 89,100 | +350 | 0.32% | 9,114,930 |
| 2023-05-22 | 2023-05-18 | 102.600 | 88,750 | +50 | 0.32% | 9,105,750 |
| 2023-05-19 | 2023-05-17 | 104.200 | 88,700 | -96,850 | 0.32% | 9,242,540 |
| 2023-05-18 | 2023-05-16 | 106.100 | 185,550 | +100 | 0.67% | 19,686,855 |
| 2023-05-17 | 2023-05-15 | 106.300 | 185,450 | -250 | 0.66% | 19,713,335 |
| 2023-05-12 | 2023-05-10 | 102.000 | 185,700 | +100 | 0.65% | 18,941,400 |
| 2023-05-10 | 2023-05-08 | 101.600 | 185,600 | +6,800 | 0.65% | 18,856,960 |
| 2023-05-09 | 2023-05-05 | 101.800 | 178,800 | +350 | 0.63% | 18,201,840 |
| 2023-05-08 | 2023-05-04 | 102.700 | 178,450 | +50 | 0.63% | 18,326,815 |
| 2023-05-02 | 2023-04-27 | 104.000 | 178,400 | +450 | 0.63% | 18,553,600 |
| 2023-04-28 | 2023-04-26 | 102.500 | 177,950 | +200 | 0.63% | 18,239,875 |
| 2023-04-27 | 2023-04-25 | 98.000 | 177,750 | +300 | 0.62% | 17,419,500 |
| 2023-04-26 | 2023-04-24 | 103.050 | 177,450 | -1,400 | 0.62% | 18,286,222 |
| 2023-04-25 | 2023-04-21 | 104.050 | 178,850 | +150 | 0.63% | 18,609,342 |
| 2023-04-20 | 2023-04-18 | 109.800 | 178,700 | +100 | 0.63% | 19,621,260 |
| 2023-04-19 | 2023-04-17 | 110.100 | 178,600 | +1,400 | 0.63% | 19,663,860 |
| 2023-04-18 | 2023-04-14 | 109.000 | 177,200 | -100 | 0.62% | 19,314,800 |
| 2023-04-17 | 2023-04-13 | 106.650 | 177,300 | +50 | 0.62% | 18,909,045 |
| 2023-04-14 | 2023-04-12 | 107.100 | 177,250 | +200 | 0.62% | 18,983,475 |
| 2023-04-13 | 2023-04-11 | 108.800 | 177,050 | +50 | 0.62% | 19,263,040 |
| 2023-04-12 | 2023-04-06 | 106.450 | 177,000 | +200 | 0.61% | 18,841,650 |
| 2023-04-11 | 2023-04-04 | 106.550 | 176,800 | +2,600 | 0.61% | 18,838,040 |
| 2023-04-04 | 2023-03-31 | 109.200 | 174,200 | +50 | 0.60% | 19,022,640 |
| 2023-04-03 | 2023-03-30 | 108.950 | 174,150 | +200 | 0.60% | 18,973,642 |
| 2023-03-29 | 2023-03-27 | 107.600 | 173,950 | +50 | 0.60% | 18,717,020 |
| 2023-03-24 | 2023-03-22 | 107.500 | 173,900 | +150 | 0.60% | 18,694,250 |
| 2023-03-23 | 2023-03-21 | 107.150 | 173,750 | +350 | 0.59% | 18,617,312 |
| 2023-03-20 | 2023-03-16 | 104.200 | 173,400 | +100 | 0.58% | 18,068,280 |
| 2023-03-17 | 2023-03-15 | 106.700 | 173,300 | +50 | 0.58% | 18,491,110 |
| 2023-03-13 | 2023-03-09 | 109.300 | 173,250 | +250 | 0.57% | 18,936,225 |
| 2023-03-10 | 2023-03-08 | 109.400 | 173,000 | -450 | 0.57% | 18,926,200 |
| 2023-03-08 | 2023-03-06 | 112.800 | 173,450 | -2,250 | 0.57% | 19,565,160 |
| 2023-03-06 | 2023-03-02 | 113.100 | 175,700 | +100 | 0.58% | 19,871,670 |
| 2023-03-03 | 2023-03-01 | 114.650 | 175,600 | +46,850 | 0.58% | 20,132,540 |
| 2023-03-01 | 2023-02-27 | 112.050 | 128,750 | -150 | 0.42% | 14,426,438 |
| 2023-02-27 | 2023-02-23 | 115.500 | 128,900 | -800 | 0.42% | 14,887,950 |
| 2023-02-22 | 2023-02-20 | 115.450 | 129,700 | -5,250 | 0.43% | 14,973,865 |
| 2023-02-21 | 2023-02-17 | 115.750 | 134,950 | +350 | 0.44% | 15,620,462 |
| 2023-02-20 | 2023-02-16 | 118.500 | 134,600 | +100 | 0.44% | 15,950,100 |
| 2023-02-17 | 2023-02-15 | 121.250 | 134,500 | +200 | 0.44% | 16,308,125 |
| 2023-02-13 | 2023-02-09 | 126.450 | 134,300 | +250 | 0.43% | 16,982,235 |
| 2023-02-09 | 2023-02-07 | 124.900 | 134,050 | +200 | 0.43% | 16,742,845 |
| 2023-02-06 | 2023-02-02 | 130.400 | 133,850 | +550 | 0.43% | 17,454,040 |
| 2023-02-03 | 2023-02-01 | 130.750 | 133,300 | +2,000 | 0.43% | 17,428,975 |
| 2023-02-02 | 2023-01-31 | 128.400 | 131,300 | -2,000 | 0.42% | 16,858,920 |
| 2023-01-31 | 2023-01-27 | 130.900 | 133,300 | +50 | 0.43% | 17,448,970 |
| 2023-01-30 | 2023-01-26 | 129.300 | 133,250 | +5,250 | 0.43% | 17,229,225 |
| 2023-01-26 | 2023-01-19 | 122.300 | 128,000 | +50 | 0.41% | 15,654,400 |
| 2023-01-20 | 2023-01-18 | 122.250 | 127,950 | +50 | 0.41% | 15,641,888 |
| 2023-01-19 | 2023-01-17 | 121.700 | 127,900 | -500 | 0.41% | 15,565,430 |
| 2023-01-18 | 2023-01-16 | 123.600 | 128,400 | +50 | 0.41% | 15,870,240 |
| 2023-01-16 | 2023-01-12 | 121.450 | 128,350 | +50 | 0.41% | 15,588,108 |
| 2023-01-12 | 2023-01-10 | 121.300 | 128,300 | +300 | 0.41% | 15,562,790 |
| 2023-01-09 | 2023-01-05 | 114.800 | 128,000 | +250 | 0.40% | 14,694,400 |
| 2023-01-05 | 2023-01-03 | 114.550 | 127,750 | -200 | 0.40% | 14,633,762 |
| 2023-01-03 | 2022-12-29 | 114.000 | 127,950 | +50 | 0.40% | 14,586,300 |
| 2022-12-30 | 2022-12-28 | 113.000 | 127,900 | +50 | 0.40% | 14,452,700 |
| 2022-12-29 | 2022-12-23 | 112.150 | 127,850 | +1,800 | 0.39% | 14,338,378 |
| 2022-12-22 | 2022-12-20 | 116.300 | 126,050 | +3,400 | 0.38% | 14,659,615 |
| 2022-12-20 | 2022-12-16 | 118.500 | 122,650 | +50 | 0.36% | 14,534,025 |
| 2022-12-19 | 2022-12-15 | 120.850 | 122,600 | +100 | 0.36% | 14,816,210 |
| 2022-12-15 | 2022-12-13 | 118.400 | 122,500 | -600 | 0.36% | 14,504,000 |
| 2022-12-14 | 2022-12-12 | 120.000 | 123,100 | -600 | 0.36% | 14,772,000 |
| 2022-12-13 | 2022-12-09 | 122.600 | 123,700 | +4,650 | 0.36% | 15,165,620 |
| 2022-12-12 | 2022-12-08 | 123.850 | 119,050 | +50,750 | 0.35% | 14,744,342 |
| 2022-12-09 | 2022-12-07 | 122.200 | 68,300 | -600 | 0.20% | 8,346,260 |
| 2022-12-07 | 2022-12-05 | 118.150 | 68,900 | +200 | 0.20% | 8,140,535 |
| 2022-12-06 | 2022-12-02 | 118.000 | 68,700 | +2,500 | 0.20% | 8,106,600 |
| 2022-12-05 | 2022-12-01 | 116.500 | 66,200 | +200 | 0.18% | 7,712,300 |
| 2022-12-01 | 2022-11-29 | 112.300 | 66,000 | +350 | 0.18% | 7,411,800 |
| 2022-11-30 | 2022-11-28 | 110.500 | 65,650 | -2,500 | 0.18% | 7,254,325 |
| 2022-11-28 | 2022-11-24 | 114.750 | 68,150 | +600 | 0.19% | 7,820,212 |
| 2022-11-24 | 2022-11-22 | 114.150 | 67,550 | +1,500 | 0.18% | 7,710,832 |
| 2022-11-22 | 2022-11-18 | 116.000 | 66,050 | +250 | 0.18% | 7,661,800 |
| 2022-11-21 | 2022-11-17 | 116.700 | 65,800 | -2,600 | 0.18% | 7,678,860 |
| 2022-11-18 | 2022-11-16 | 120.250 | 68,400 | +1,750 | 0.19% | 8,225,100 |
| 2022-11-17 | 2022-11-15 | 123.800 | 66,650 | +750 | 0.18% | 8,251,270 |
| 2022-11-16 | 2022-11-14 | 120.700 | 65,900 | +150 | 0.18% | 7,954,130 |
| 2022-11-14 | 2022-11-10 | 118.400 | 65,750 | +50 | 0.18% | 7,784,800 |
| 2022-11-11 | 2022-11-09 | 122.700 | 65,700 | +250 | 0.17% | 8,061,390 |
| 2022-11-08 | 2022-11-04 | 122.150 | 65,450 | +50 | 0.17% | 7,994,718 |
| 2022-11-07 | 2022-11-03 | 116.200 | 65,400 | -350 | 0.17% | 7,599,480 |
| 2022-11-04 | 2022-11-02 | 117.700 | 65,750 | +50 | 0.17% | 7,738,775 |
| 2022-11-02 | 2022-10-31 | 108.500 | 65,700 | +50 | 0.17% | 7,128,450 |
| 2022-11-01 | 2022-10-28 | 108.150 | 65,650 | -1,950 | 0.17% | 7,100,048 |
| 2022-10-31 | 2022-10-27 | 114.950 | 67,600 | +50 | 0.17% | 7,770,620 |
| 2022-10-27 | 2022-10-25 | 115.300 | 67,550 | +2,600 | 0.17% | 7,788,515 |
| 2022-10-26 | 2022-10-24 | 113.800 | 64,950 | -800 | 0.17% | 7,391,310 |
| 2022-10-25 | 2022-10-21 | 116.100 | 65,750 | +300 | 0.17% | 7,633,575 |
| 2022-10-24 | 2022-10-20 | 119.500 | 65,450 | +50 | 0.17% | 7,821,275 |
| 2022-10-20 | 2022-10-18 | 121.000 | 65,400 | +50 | 0.17% | 7,913,400 |
| 2022-10-19 | 2022-10-17 | 120.100 | 65,350 | -600 | 0.17% | 7,848,535 |
| 2022-10-18 | 2022-10-14 | 120.050 | 65,950 | +800 | 0.17% | 7,917,298 |
| 2022-10-17 | 2022-10-13 | 118.100 | 65,150 | -550 | 0.17% | 7,694,215 |
| 2022-10-13 | 2022-10-11 | 114.450 | 65,700 | -22,300 | 0.17% | 7,519,365 |
| 2022-10-12 | 2022-10-10 | 112.000 | 88,000 | +2,600 | 0.23% | 9,856,000 |
| 2022-10-11 | 2022-10-07 | 117.800 | 85,400 | +200 | 0.22% | 10,060,120 |
| 2022-10-10 | 2022-10-06 | 120.150 | 85,200 | -1,550 | 0.22% | 10,236,780 |
| 2022-10-07 | 2022-10-05 | 121.450 | 86,750 | +400 | 0.22% | 10,535,788 |
| 2022-10-05 | 2022-09-30 | 115.300 | 86,350 | +2,500 | 0.22% | 9,956,155 |
| 2022-10-03 | 2022-09-29 | 117.000 | 83,850 | +500 | 0.21% | 9,810,450 |
| 2022-09-30 | 2022-09-28 | 114.900 | 83,350 | +200 | 0.21% | 9,576,915 |
| 2022-09-27 | 2022-09-23 | 121.350 | 83,150 | -2,050 | 0.21% | 10,090,252 |
| 2022-09-26 | 2022-09-22 | 123.250 | 85,200 | +50 | 0.22% | 10,500,900 |
| 2022-09-22 | 2022-09-20 | 125.000 | 85,150 | +2,000 | 0.22% | 10,643,750 |
| 2022-09-21 | 2022-09-19 | 121.700 | 83,150 | +150 | 0.21% | 10,119,355 |
| 2022-09-20 | 2022-09-16 | 119.700 | 83,000 | +450 | 0.21% | 9,935,100 |
| 2022-09-19 | 2022-09-15 | 123.650 | 82,550 | +3,700 | 0.21% | 10,207,308 |
| 2022-09-16 | 2022-09-14 | 128.550 | 78,850 | +1,950 | 0.20% | 10,136,168 |
| 2022-09-15 | 2022-09-13 | 132.500 | 76,900 | +450 | 0.19% | 10,189,250 |
| 2022-09-14 | 2022-09-09 | 131.800 | 76,450 | +200 | 0.19% | 10,076,110 |
| 2022-09-13 | 2022-09-08 | 129.600 | 76,250 | -300 | 0.19% | 9,882,000 |
| 2022-09-09 | 2022-09-07 | 133.000 | 76,550 | +50 | 0.19% | 10,181,150 |
| 2022-09-07 | 2022-09-05 | 129.050 | 76,500 | +1,500 | 0.19% | 9,872,325 |
| 2022-09-06 | 2022-09-02 | 130.950 | 75,000 | -2,050 | 0.19% | 9,821,250 |
| 2022-09-05 | 2022-09-01 | 131.500 | 77,050 | -900 | 0.19% | 10,132,075 |
| 2022-09-02 | 2022-08-31 | 133.700 | 77,950 | +4,100 | 0.20% | 10,421,915 |
| 2022-09-01 | 2022-08-30 | 139.000 | 73,850 | +1,400 | 0.19% | 10,265,150 |
| 2022-08-31 | 2022-08-29 | 139.900 | 72,450 | +1,400 | 0.18% | 10,135,755 |
| 2022-08-30 | 2022-08-26 | 143.050 | 71,050 | +4,650 | 0.18% | 10,163,702 |
| 2022-08-29 | 2022-08-25 | 144.100 | 66,400 | +1,450 | 0.17% | 9,568,240 |
| 2022-08-26 | 2022-08-24 | 146.500 | 64,950 | +4,550 | 0.16% | 9,515,175 |
| 2022-08-24 | 2022-08-22 | 152.750 | 60,400 | -4,500 | 0.15% | 9,226,100 |
| 2022-08-23 | 2022-08-19 | 148.000 | 64,900 | +4,500 | 0.16% | 9,605,200 |
| 2022-08-22 | 2022-08-18 | 153.050 | 60,400 | +50 | 0.15% | 9,244,220 |
| 2022-08-18 | 2022-08-16 | 151.650 | 60,350 | -650 | 0.15% | 9,152,078 |
| 2022-08-17 | 2022-08-15 | 152.050 | 61,000 | +50 | 0.15% | 9,275,050 |
| 2022-08-15 | 2022-08-11 | 151.300 | 60,950 | +800 | 0.15% | 9,221,735 |
| 2022-08-11 | 2022-08-09 | 151.250 | 60,150 | -1,350 | 0.15% | 9,097,688 |
| 2022-08-09 | 2022-08-05 | 149.500 | 61,500 | +50 | 0.16% | 9,194,250 |
| 2022-08-08 | 2022-08-04 | 148.250 | 61,450 | +800 | 0.16% | 9,109,962 |
| 2022-08-05 | 2022-08-03 | 146.450 | 60,650 | +3,800 | 0.15% | 8,882,192 |
| 2022-08-03 | 2022-08-01 | 154.800 | 56,850 | -1,300 | 0.14% | 8,800,380 |
| 2022-08-02 | 2022-07-29 | 149.150 | 58,150 | -500 | 0.15% | 8,673,072 |
| 2022-08-01 | 2022-07-28 | 151.900 | 58,650 | +150 | 0.15% | 8,908,935 |
| 2022-07-28 | 2022-07-26 | 153.800 | 58,500 | -850 | 0.15% | 8,997,300 |
| 2022-07-27 | 2022-07-25 | 152.000 | 59,350 | +300 | 0.15% | 9,021,200 |
| 2022-07-25 | 2022-07-21 | 154.000 | 59,050 | +650 | 0.15% | 9,093,700 |
| 2022-07-22 | 2022-07-20 | 157.750 | 58,400 | -5,400 | 0.15% | 9,212,600 |
| 2022-07-21 | 2022-07-19 | 158.950 | 63,800 | +1,000 | 0.16% | 10,141,010 |
| 2022-07-20 | 2022-07-18 | 161.500 | 62,800 | +100 | 0.16% | 10,142,200 |
| 2022-07-18 | 2022-07-14 | 161.950 | 62,700 | -1,350 | 0.16% | 10,154,265 |
| 2022-07-15 | 2022-07-13 | 157.250 | 64,050 | +1,500 | 0.16% | 10,071,862 |
| 2022-07-14 | 2022-07-12 | 153.400 | 62,550 | -200 | 0.16% | 9,595,170 |
| 2022-07-13 | 2022-07-11 | 158.700 | 62,750 | +5,950 | 0.16% | 9,958,425 |
| 2022-07-12 | 2022-07-08 | 166.950 | 56,800 | +350 | 0.14% | 9,482,760 |
| 2022-07-11 | 2022-07-07 | 172.500 | 56,450 | -350 | 0.14% | 9,737,625 |
| 2022-07-08 | 2022-07-06 | 167.200 | 56,800 | -400 | 0.14% | 9,496,960 |
| 2022-07-07 | 2022-07-05 | 167.300 | 57,200 | +550 | 0.14% | 9,569,560 |
| 2022-07-05 | 2022-06-30 | 164.300 | 56,650 | +50 | 0.14% | 9,307,595 |
| 2022-07-04 | 2022-06-29 | 163.200 | 56,600 | -5,750 | 0.14% | 9,237,120 |
| 2022-06-30 | 2022-06-28 | 172.000 | 62,350 | +250 | 0.15% | 10,724,200 |
| 2022-06-29 | 2022-06-27 | 169.900 | 62,100 | +300 | 0.15% | 10,550,790 |
| 2022-06-27 | 2022-06-23 | 166.000 | 61,800 | -450 | 0.15% | 10,258,800 |
| 2022-06-24 | 2022-06-22 | 159.400 | 62,250 | +350 | 0.15% | 9,922,650 |
| 2022-06-23 | 2022-06-21 | 160.000 | 61,900 | +600 | 0.15% | 9,904,000 |
| 2022-06-22 | 2022-06-20 | 162.700 | 61,300 | -50 | 0.14% | 9,973,510 |
| 2022-06-21 | 2022-06-17 | 158.550 | 61,350 | +200 | 0.14% | 9,727,042 |
| 2022-06-17 | 2022-06-15 | 151.500 | 61,150 | +300 | 0.14% | 9,264,225 |
| 2022-06-16 | 2022-06-14 | 152.900 | 60,850 | +6,000 | 0.14% | 9,303,965 |
| 2022-06-15 | 2022-06-13 | 152.100 | 54,850 | -500 | 0.13% | 8,342,685 |
| 2022-06-14 | 2022-06-10 | 149.100 | 55,350 | -950 | 0.13% | 8,252,685 |
| 2022-06-13 | 2022-06-09 | 143.700 | 56,300 | +400 | 0.13% | 8,090,310 |
| 2022-06-09 | 2022-06-07 | 145.750 | 55,900 | +300 | 0.13% | 8,147,425 |
| 2022-06-08 | 2022-06-06 | 147.050 | 55,600 | -150 | 0.13% | 8,175,980 |
| 2022-06-07 | 2022-06-02 | 138.300 | 55,750 | +650 | 0.13% | 7,710,225 |
| 2022-06-06 | 2022-06-01 | 134.000 | 55,100 | +1,000 | 0.12% | 7,383,400 |
| 2022-06-01 | 2022-05-30 | 130.600 | 54,100 | +3,200 | 0.12% | 7,065,460 |
| 2022-05-31 | 2022-05-27 | 126.700 | 50,900 | +200 | 0.12% | 6,449,030 |
| 2022-05-30 | 2022-05-26 | 126.050 | 50,700 | +150 | 0.11% | 6,390,735 |
| 2022-05-25 | 2022-05-23 | 134.000 | 50,550 | +50 | 0.11% | 6,773,700 |
| 2022-05-23 | 2022-05-19 | 129.950 | 50,500 | -50 | 0.11% | 6,562,475 |
| 2022-05-20 | 2022-05-18 | 128.400 | 50,550 | +100 | 0.11% | 6,490,620 |
| 2022-05-19 | 2022-05-17 | 128.000 | 50,450 | +100 | 0.11% | 6,457,600 |
| 2022-05-18 | 2022-05-16 | 121.100 | 50,350 | -500 | 0.11% | 6,097,385 |
| 2022-05-13 | 2022-05-11 | 122.400 | 50,850 | +1,100 | 0.12% | 6,224,040 |
| 2022-05-12 | 2022-05-10 | 114.800 | 49,750 | -1,350 | 0.11% | 5,711,300 |
| 2022-05-06 | 2022-05-04 | 116.400 | 51,100 | -1,100 | 0.12% | 5,948,040 |
| 2022-05-04 | 2022-04-29 | 118.500 | 52,200 | +1,100 | 0.12% | 6,185,700 |
| 2022-04-29 | 2022-04-27 | 113.500 | 51,100 | +200 | 0.12% | 5,799,850 |
| 2022-04-27 | 2022-04-25 | 107.000 | 50,900 | +150 | 0.12% | 5,446,300 |
| 2022-04-26 | 2022-04-22 | 117.500 | 50,750 | +600 | 0.11% | 5,963,125 |
| 2022-04-22 | 2022-04-20 | 125.000 | 50,150 | +50 | 0.11% | 6,268,750 |
| 2022-04-21 | 2022-04-19 | 130.550 | 50,100 | -350 | 0.11% | 6,540,555 |
| 2022-04-20 | 2022-04-14 | 133.000 | 50,450 | -14,000 | 0.11% | 6,709,850 |
| 2022-04-19 | 2022-04-13 | 132.050 | 64,450 | +200 | 0.15% | 8,510,622 |
| 2022-04-14 | 2022-04-12 | 134.050 | 64,250 | +200 | 0.14% | 8,612,712 |
| 2022-04-13 | 2022-04-11 | 132.050 | 64,050 | -50 | 0.14% | 8,457,802 |
| 2022-04-12 | 2022-04-08 | 141.650 | 64,100 | +50 | 0.14% | 9,079,765 |
| 2022-04-08 | 2022-04-06 | 144.150 | 64,050 | +200 | 0.14% | 9,232,808 |
| 2022-04-07 | 2022-04-04 | 148.450 | 63,850 | +300 | 0.14% | 9,478,532 |
| 2022-04-04 | 2022-03-31 | 146.250 | 63,550 | +50 | 0.14% | 9,294,188 |
| 2022-03-31 | 2022-03-29 | 142.700 | 63,500 | +200 | 0.14% | 9,061,450 |
| 2022-03-30 | 2022-03-28 | 141.550 | 63,300 | +1,200 | 0.14% | 8,960,115 |
| 2022-03-29 | 2022-03-25 | 145.750 | 62,100 | -250 | 0.14% | 9,051,075 |
| 2022-03-25 | 2022-03-23 | 150.800 | 62,350 | +50 | 0.14% | 9,402,380 |
| 2022-03-24 | 2022-03-22 | 152.550 | 62,300 | +250 | 0.14% | 9,503,865 |
| 2022-03-22 | 2022-03-18 | 149.400 | 62,050 | +100 | 0.14% | 9,270,270 |
| 2022-03-21 | 2022-03-17 | 150.350 | 61,950 | -300 | 0.14% | 9,314,182 |
| 2022-03-18 | 2022-03-16 | 146.250 | 62,250 | +900 | 0.14% | 9,104,062 |
| 2022-03-16 | 2022-03-14 | 138.750 | 61,350 | -500 | 0.14% | 8,512,312 |
| 2022-03-14 | 2022-03-10 | 146.500 | 61,850 | -1,250 | 0.14% | 9,061,025 |
| 2022-03-11 | 2022-03-09 | 139.400 | 63,100 | -650 | 0.14% | 8,796,140 |
| 2022-03-10 | 2022-03-08 | 138.000 | 63,750 | +50 | 0.14% | 8,797,500 |
| 2022-03-09 | 2022-03-07 | 143.500 | 63,700 | -650 | 0.14% | 9,140,950 |
| 2022-03-08 | 2022-03-04 | 151.700 | 64,350 | -150 | 0.14% | 9,761,895 |
| 2022-03-03 | 2022-03-01 | 164.600 | 64,500 | +500 | 0.14% | 10,616,700 |
| 2022-03-02 | 2022-02-28 | 166.750 | 64,000 | -50 | 0.14% | 10,672,000 |
| 2022-03-01 | 2022-02-25 | 164.450 | 64,050 | -200 | 0.14% | 10,533,022 |
| 2022-02-28 | 2022-02-24 | 159.700 | 64,250 | -3,000 | 0.14% | 10,260,725 |
| 2022-02-25 | 2022-02-23 | 163.200 | 67,250 | -50 | 0.15% | 10,975,200 |
| 2022-02-24 | 2022-02-22 | 155.700 | 67,300 | +100 | 0.15% | 10,478,610 |
| 2022-02-22 | 2022-02-18 | 157.550 | 67,200 | +850 | 0.15% | 10,587,360 |
| 2022-02-21 | 2022-02-17 | 160.650 | 66,350 | -650 | 0.15% | 10,659,128 |
| 2022-02-18 | 2022-02-16 | 156.150 | 67,000 | -400 | 0.15% | 10,462,050 |
| 2022-02-15 | 2022-02-11 | 148.000 | 67,400 | -600 | 0.15% | 9,975,200 |
| 2022-02-14 | 2022-02-10 | 150.600 | 68,000 | +1,300 | 0.15% | 10,240,800 |
| 2022-02-11 | 2022-02-09 | 156.000 | 66,700 | -1,150 | 0.15% | 10,405,200 |
| 2022-02-10 | 2022-02-08 | 152.400 | 67,850 | -700 | 0.15% | 10,340,340 |
| 2022-02-09 | 2022-02-07 | 159.850 | 68,550 | +100 | 0.15% | 10,957,718 |
| 2022-02-07 | 2022-01-31 | 158.400 | 68,450 | -650 | 0.15% | 10,842,480 |
| 2022-02-04 | 2022-01-27 | 159.750 | 69,100 | -1,000 | 0.15% | 11,038,725 |
| 2022-01-27 | 2022-01-25 | 163.550 | 70,100 | -900 | 0.16% | 11,464,855 |
| 2022-01-26 | 2022-01-24 | 166.900 | 71,000 | +200 | 0.16% | 11,849,900 |
| 2022-01-21 | 2022-01-19 | 163.600 | 70,800 | +250 | 0.16% | 11,582,880 |
| 2022-01-20 | 2022-01-18 | 170.350 | 70,550 | +300 | 0.16% | 12,018,192 |
| 2022-01-19 | 2022-01-17 | 173.200 | 70,250 | +450 | 0.16% | 12,167,300 |
| 2022-01-18 | 2022-01-14 | 169.950 | 69,800 | +100 | 0.15% | 11,862,510 |
| 2022-01-17 | 2022-01-13 | 168.450 | 69,700 | +800 | 0.15% | 11,740,965 |
| 2022-01-14 | 2022-01-12 | 171.750 | 68,900 | -100 | 0.15% | 11,833,575 |
| 2022-01-13 | 2022-01-11 | 163.600 | 69,000 | -400 | 0.15% | 11,288,400 |
| 2022-01-11 | 2022-01-07 | 166.850 | 69,400 | +150 | 0.15% | 11,579,390 |
| 2022-01-10 | 2022-01-06 | 169.700 | 69,250 | +750 | 0.15% | 11,751,725 |
| 2022-01-06 | 2022-01-04 | 179.000 | 68,500 | -100 | 0.15% | 12,261,500 |
| 2022-01-05 | 2022-01-03 | 182.950 | 68,600 | +50 | 0.15% | 12,550,370 |
| 2022-01-03 | 2021-12-29 | 181.650 | 68,550 | +50 | 0.15% | 12,452,108 |
| 2021-12-30 | 2021-12-28 | 183.100 | 68,500 | -950 | 0.15% | 12,542,350 |
| 2021-12-29 | 2021-12-24 | 182.000 | 69,450 | +350 | 0.16% | 12,639,900 |
| 2021-12-23 | 2021-12-21 | 185.950 | 69,100 | +550 | 0.16% | 12,849,145 |
| 2021-12-22 | 2021-12-20 | 184.650 | 68,550 | +250 | 0.16% | 12,657,758 |
| 2021-12-21 | 2021-12-17 | 193.900 | 68,300 | +300 | 0.16% | 13,243,370 |
| 2021-12-16 | 2021-12-14 | 199.300 | 68,000 | +50 | 0.16% | 13,552,400 |
| 2021-12-15 | 2021-12-13 | 200.700 | 67,950 | +1,200 | 0.16% | 13,637,565 |
| 2021-12-14 | 2021-12-10 | 203.200 | 66,750 | +200 | 0.15% | 13,563,600 |
| 2021-12-13 | 2021-12-09 | 201.200 | 66,550 | +150 | 0.15% | 13,389,860 |
| 2021-12-10 | 2021-12-08 | 201.900 | 66,400 | +2,000 | 0.15% | 13,406,160 |
| 2021-12-09 | 2021-12-07 | 197.550 | 64,400 | +1,750 | 0.15% | 12,722,220 |
| 2021-12-08 | 2021-12-06 | 202.800 | 62,650 | +1,300 | 0.15% | 12,705,420 |
| 2021-12-07 | 2021-12-03 | 207.800 | 61,350 | +100 | 0.14% | 12,748,530 |
| 2021-11-30 | 2021-11-26 | 205.000 | 61,250 | +150 | 0.14% | 12,556,250 |
| 2021-11-29 | 2021-11-25 | 204.000 | 61,100 | +900 | 0.14% | 12,464,400 |
| 2021-11-26 | 2021-11-24 | 204.900 | 60,200 | +1,350 | 0.14% | 12,334,980 |
| 2021-11-24 | 2021-11-22 | 209.800 | 58,850 | +250 | 0.14% | 12,346,730 |
| 2021-11-23 | 2021-11-19 | 200.000 | 58,600 | +2,000 | 0.14% | 11,720,000 |
| 2021-11-22 | 2021-11-18 | 200.700 | 56,600 | +100 | 0.13% | 11,359,620 |
| 2021-11-19 | 2021-11-17 | 201.700 | 56,500 | +750 | 0.13% | 11,396,050 |
| 2021-11-18 | 2021-11-16 | 199.200 | 55,750 | -100 | 0.13% | 11,105,400 |
| 2021-11-17 | 2021-11-15 | 202.900 | 55,850 | +2,350 | 0.13% | 11,331,965 |
| 2021-11-16 | 2021-11-12 | 210.000 | 53,500 | +450 | 0.13% | 11,235,000 |
| 2021-11-15 | 2021-11-11 | 208.200 | 53,050 | +1,200 | 0.13% | 11,045,010 |
| 2021-11-12 | 2021-11-10 | 209.600 | 51,850 | +9,000 | 0.13% | 10,867,760 |
| 2021-11-10 | 2021-11-08 | 210.000 | 42,850 | -900 | 0.11% | 8,998,500 |
| 2021-11-09 | 2021-11-05 | 200.900 | 43,750 | +350 | 0.12% | 8,789,375 |
| 2021-11-08 | 2021-11-04 | 202.500 | 43,400 | -50 | 0.12% | 8,788,500 |
| 2021-11-05 | 2021-11-03 | 199.500 | 43,450 | +750 | 0.12% | 8,668,275 |
| 2021-11-04 | 2021-11-02 | 203.400 | 42,700 | +350 | 0.11% | 8,685,180 |
| 2021-11-03 | 2021-11-01 | 200.200 | 42,350 | +400 | 0.11% | 8,478,470 |
| 2021-11-02 | 2021-10-29 | 204.000 | 41,950 | +200 | 0.11% | 8,557,800 |
| 2021-11-01 | 2021-10-28 | 201.800 | 41,750 | +100 | 0.11% | 8,425,150 |
| 2021-10-29 | 2021-10-27 | 204.700 | 41,650 | +1,000 | 0.11% | 8,525,755 |
| 2021-10-28 | 2021-10-26 | 199.850 | 40,650 | +1,300 | 0.11% | 8,123,902 |
| 2021-10-27 | 2021-10-25 | 198.000 | 39,350 | -150 | 0.11% | 7,791,300 |
| 2021-10-25 | 2021-10-21 | 190.900 | 39,500 | +1,000 | 0.11% | 7,540,550 |
| 2021-10-21 | 2021-10-19 | 189.700 | 38,500 | -300 | 0.10% | 7,303,450 |
| 2021-10-20 | 2021-10-18 | 188.000 | 38,800 | -850 | 0.10% | 7,294,400 |
| 2021-10-19 | 2021-10-15 | 183.950 | 39,650 | -1,000 | 0.09% | 7,293,618 |
| 2021-10-18 | 2021-10-12 | 171.600 | 40,650 | +150 | 0.10% | 6,975,540 |
| 2021-10-15 | 2021-10-11 | 176.750 | 40,500 | -100 | 0.09% | 7,158,375 |
| 2021-10-12 | 2021-10-08 | 175.600 | 40,600 | +250 | 0.09% | 7,129,360 |
| 2021-10-11 | 2021-10-07 | 176.950 | 40,350 | +50 | 0.09% | 7,139,932 |
| 2021-10-08 | 2021-10-06 | 174.000 | 40,300 | -100 | 0.09% | 7,012,200 |
| 2021-10-07 | 2021-10-05 | 174.250 | 40,400 | +50 | 0.09% | 7,039,700 |
| 2021-10-06 | 2021-10-04 | 175.200 | 40,350 | +250 | 0.09% | 7,069,320 |
| 2021-10-05 | 2021-09-30 | 178.050 | 40,100 | -100 | 0.09% | 7,139,805 |
| 2021-10-04 | 2021-09-29 | 170.600 | 40,200 | +100 | 0.09% | 6,858,120 |
| 2021-09-30 | 2021-09-28 | 175.200 | 40,100 | +1,000 | 0.09% | 7,025,520 |
| 2021-09-29 | 2021-09-27 | 178.100 | 39,100 | +1,650 | 0.09% | 6,963,710 |
| 2021-09-28 | 2021-09-24 | 180.650 | 37,450 | +100 | 0.09% | 6,765,342 |
| 2021-09-27 | 2021-09-23 | 179.800 | 37,350 | +50 | 0.09% | 6,715,530 |
| 2021-09-24 | 2021-09-21 | 179.350 | 37,300 | +1,346 | 0.09% | 6,689,755 |
| 2021-09-23 | 2021-09-20 | 178.050 | 35,954 | +1,898 | 0.08% | 6,401,610 |
| 2021-09-21 | 2021-09-17 | 184.800 | 34,056 | +1,750 | 0.08% | 6,293,549 |
| 2021-09-17 | 2021-09-15 | 189.200 | 32,306 | +50 | 0.07% | 6,112,295 |
| 2021-09-16 | 2021-09-14 | 187.550 | 32,256 | -1,300 | 0.07% | 6,049,613 |
| 2021-09-14 | 2021-09-10 | 187.250 | 33,556 | +100 | 0.08% | 6,283,361 |
| 2021-09-13 | 2021-09-09 | 184.050 | 33,456 | +50 | 0.08% | 6,157,577 |
| 2021-09-10 | 2021-09-08 | 183.500 | 33,406 | -150 | 0.08% | 6,130,001 |
| 2021-09-09 | 2021-09-07 | 186.400 | 33,556 | -1,350 | 0.08% | 6,254,838 |
| 2021-09-08 | 2021-09-06 | 180.500 | 34,906 | +150 | 0.08% | 6,300,533 |
| 2021-09-07 | 2021-09-03 | 174.400 | 34,756 | +500 | 0.08% | 6,061,446 |
| 2021-09-03 | 2021-09-01 | 178.900 | 34,256 | +200 | 0.08% | 6,128,398 |
| 2021-09-01 | 2021-08-30 | 188.000 | 34,056 | +200 | 0.08% | 6,402,528 |
| 2021-08-31 | 2021-08-27 | 185.400 | 33,856 | -28 | 0.08% | 6,276,902 |
| 2021-08-30 | 2021-08-26 | 183.000 | 33,884 | +400 | 0.08% | 6,200,772 |
| 2021-08-25 | 2021-08-23 | 180.000 | 33,484 | +50 | 0.08% | 6,027,120 |
| 2021-08-24 | 2021-08-20 | 177.000 | 33,434 | +200 | 0.08% | 5,917,818 |
| 2021-08-23 | 2021-08-19 | 180.950 | 33,234 | -50 | 0.07% | 6,013,692 |
| 2021-08-19 | 2021-08-17 | 173.600 | 33,284 | +200 | 0.07% | 5,778,102 |
| 2021-08-18 | 2021-08-16 | 175.900 | 33,084 | +450 | 0.07% | 5,819,476 |
| 2021-08-17 | 2021-08-13 | 185.150 | 32,634 | +300 | 0.07% | 6,042,185 |
| 2021-08-16 | 2021-08-12 | 185.800 | 32,334 | -11 | 0.07% | 6,007,657 |
| 2021-08-13 | 2021-08-11 | 185.600 | 32,345 | +150 | 0.07% | 6,003,232 |
| 2021-08-12 | 2021-08-10 | 184.000 | 32,195 | +200 | 0.07% | 5,923,880 |
| 2021-08-11 | 2021-08-09 | 185.300 | 31,995 | +1,000 | 0.07% | 5,928,674 |
| 2021-08-10 | 2021-08-06 | 192.550 | 30,995 | -50 | 0.07% | 5,968,087 |
| 2021-08-09 | 2021-08-05 | 189.300 | 31,045 | +45 | 0.07% | 5,876,818 |
| 2021-08-06 | 2021-08-04 | 190.000 | 31,000 | -400 | 0.07% | 5,890,000 |
| 2021-08-04 | 2021-08-02 | 183.200 | 31,400 | +400 | 0.08% | 5,752,480 |
| 2021-08-03 | 2021-07-30 | 177.700 | 31,000 | +50 | 0.07% | 5,508,700 |
| 2021-08-02 | 2021-07-29 | 176.000 | 30,950 | -1,000 | 0.07% | 5,447,200 |
| 2021-07-30 | 2021-07-28 | 165.000 | 31,950 | -550 | 0.08% | 5,271,750 |
| 2021-07-29 | 2021-07-27 | 162.550 | 32,500 | -550 | 0.08% | 5,282,875 |
| 2021-07-28 | 2021-07-26 | 173.550 | 33,050 | -550 | 0.08% | 5,735,828 |
| 2021-07-26 | 2021-07-22 | 179.000 | 33,600 | +750 | 0.08% | 6,014,400 |
| 2021-07-23 | 2021-07-21 | 178.250 | 32,850 | +350 | 0.08% | 5,855,512 |
| 2021-07-22 | 2021-07-20 | 168.600 | 32,500 | -350 | 0.08% | 5,479,500 |
| 2021-07-21 | 2021-07-19 | 164.850 | 32,850 | -800 | 0.08% | 5,415,322 |
| 2021-07-20 | 2021-07-16 | 167.600 | 33,650 | -200 | 0.08% | 5,639,740 |
| 2021-07-19 | 2021-07-15 | 176.700 | 33,850 | +1,000 | 0.08% | 5,981,295 |
| 2021-07-16 | 2021-07-14 | 175.500 | 32,850 | +1,050 | 0.08% | 5,765,175 |
| 2021-07-15 | 2021-07-13 | 182.100 | 31,800 | +900 | 0.07% | 5,790,780 |
| 2021-07-13 | 2021-07-09 | 171.700 | 30,900 | +3,800 | 0.07% | 5,305,530 |
| 2021-07-12 | 2021-07-08 | 171.300 | 27,100 | -24,050 | 0.06% | 4,642,230 |
| 2021-07-09 | 2021-07-07 | 166.400 | 51,150 | -100 | 0.12% | 8,511,360 |
| 2021-07-08 | 2021-07-06 | 158.550 | 51,250 | +600 | 0.12% | 8,125,688 |
| 2021-07-07 | 2021-07-05 | 157.000 | 50,650 | -200 | 0.11% | 7,952,050 |
| 2021-07-05 | 2021-06-30 | 157.000 | 50,850 | -100 | 0.11% | 7,983,450 |
| 2021-07-02 | 2021-06-29 | 153.950 | 50,950 | +1,300 | 0.11% | 7,843,752 |
| 2021-06-30 | 2021-06-28 | 153.300 | 49,650 | -150 | 0.11% | 7,611,345 |
| 2021-06-29 | 2021-06-25 | 151.050 | 49,800 | -100 | 0.11% | 7,522,290 |
| 2021-06-25 | 2021-06-23 | 150.700 | 49,900 | -1,600 | 0.11% | 7,519,930 |
| 2021-06-23 | 2021-06-21 | 149.300 | 51,500 | -300 | 0.11% | 7,688,950 |
| 2021-06-22 | 2021-06-18 | 148.350 | 51,800 | +1,700 | 0.11% | 7,684,530 |
| 2021-06-21 | 2021-06-17 | 142.700 | 50,100 | +1,600 | 0.11% | 7,149,270 |
| 2021-06-18 | 2021-06-16 | 139.700 | 48,500 | -600 | 0.10% | 6,775,450 |
| 2021-06-17 | 2021-06-15 | 149.450 | 49,100 | -400 | 0.10% | 7,337,995 |
| 2021-06-16 | 2021-06-11 | 151.100 | 49,500 | -100 | 0.11% | 7,479,450 |
| 2021-06-15 | 2021-06-10 | 147.300 | 49,600 | -500 | 0.10% | 7,306,080 |
| 2021-06-11 | 2021-06-09 | 143.350 | 50,100 | +21,850 | 0.10% | 7,181,835 |
| 2021-06-08 | 2021-06-04 | 145.550 | 28,250 | -1,150 | 0.06% | 4,111,788 |
| 2021-06-03 | 2021-06-01 | 142.250 | 29,400 | -50 | 0.06% | 4,182,150 |
| 2021-06-02 | 2021-05-31 | 143.800 | 29,450 | -50 | 0.06% | 4,234,910 |
| 2021-06-01 | 2021-05-28 | 138.200 | 29,500 | -700 | 0.06% | 4,076,900 |
| 2021-05-31 | 2021-05-27 | 133.300 | 30,200 | -100 | 0.06% | 4,025,660 |
| 2021-05-28 | 2021-05-26 | 131.800 | 30,300 | -100 | 0.06% | 3,993,540 |
| 2021-05-27 | 2021-05-25 | 133.600 | 30,400 | +500 | 0.06% | 4,061,440 |
| 2021-05-24 | 2021-05-20 | 126.600 | 29,900 | -150 | 0.06% | 3,785,340 |
| 2021-05-18 | 2021-05-14 | 116.000 | 30,050 | -950 | 0.05% | 3,485,800 |
| 2021-05-17 | 2021-05-13 | 111.550 | 31,000 | +50 | 0.06% | 3,458,050 |
| 2021-05-14 | 2021-05-12 | 115.700 | 30,950 | +500 | 0.06% | 3,580,915 |
| 2021-05-12 | 2021-05-10 | 118.350 | 30,450 | +250 | 0.06% | 3,603,758 |
| 2021-05-11 | 2021-05-07 | 116.150 | 30,200 | +150 | 0.05% | 3,507,730 |
| 2021-05-10 | 2021-05-06 | 120.350 | 30,050 | -200 | 0.05% | 3,616,518 |
| 2021-05-07 | 2021-05-05 | 120.500 | 30,250 | +400 | 0.05% | 3,645,125 |
| 2021-05-06 | 2021-05-04 | 121.050 | 29,850 | +300 | 0.05% | 3,613,342 |
| 2021-05-05 | 2021-05-03 | 120.800 | 29,550 | +350 | 0.05% | 3,569,640 |
| 2021-05-04 | 2021-04-30 | 122.200 | 29,200 | +150 | 0.05% | 3,568,240 |
| 2021-04-30 | 2021-04-28 | 120.750 | 29,050 | +300 | 0.05% | 3,507,788 |
| 2021-04-29 | 2021-04-27 | 117.450 | 28,750 | +1,050 | 0.05% | 3,376,688 |
| 2021-04-28 | 2021-04-26 | 118.200 | 27,700 | +100 | 0.05% | 3,274,140 |
| 2021-04-23 | 2021-04-21 | 119.850 | 27,600 | -100 | 0.05% | 3,307,860 |
| 2021-04-22 | 2021-04-20 | 119.000 | 27,700 | +300 | 0.05% | 3,296,300 |
| 2021-04-21 | 2021-04-19 | 120.050 | 27,400 | +400 | 0.05% | 3,289,370 |
| 2021-04-19 | 2021-04-15 | 113.900 | 27,000 | +500 | 0.05% | 3,075,300 |
| 2021-04-13 | 2021-04-09 | 111.100 | 26,500 | +250 | 0.05% | 2,944,150 |
| 2021-04-12 | 2021-04-08 | 113.800 | 26,250 | -600 | 0.05% | 2,987,250 |
| 2021-04-09 | 2021-04-07 | 114.800 | 26,850 | +500 | 0.05% | 3,082,380 |
| 2021-03-31 | 2021-03-29 | 111.400 | 26,350 | -200 | 0.05% | 2,935,390 |
| 2021-03-30 | 2021-03-26 | 113.250 | 26,550 | -100 | 0.05% | 3,006,788 |
| 2021-03-29 | 2021-03-25 | 108.050 | 26,650 | -950 | 0.05% | 2,879,532 |
| 2021-03-26 | 2021-03-24 | 106.550 | 27,600 | +900 | 0.05% | 2,940,780 |
| 2021-03-24 | 2021-03-22 | 114.500 | 26,700 | +200 | 0.05% | 3,057,150 |
| 2021-03-22 | 2021-03-18 | 117.950 | 26,500 | +450 | 0.05% | 3,125,675 |
| 2021-03-19 | 2021-03-17 | 116.500 | 26,050 | +500 | 0.05% | 3,034,825 |
| 2021-03-18 | 2021-03-16 | 112.800 | 25,550 | +450 | 0.05% | 2,882,040 |
| 2021-03-16 | 2021-03-12 | 115.950 | 25,100 | +50 | 0.05% | 2,910,345 |
| 2021-03-15 | 2021-03-11 | 116.900 | 25,050 | -200 | 0.05% | 2,928,345 |
| 2021-03-12 | 2021-03-10 | 111.850 | 25,250 | +500 | 0.05% | 2,824,212 |
| 2021-03-11 | 2021-03-09 | 107.500 | 24,750 | +1,350 | 0.05% | 2,660,625 |
| 2021-03-10 | 2021-03-08 | 110.200 | 23,400 | +350 | 0.05% | 2,578,680 |
| 2021-03-09 | 2021-03-05 | 119.050 | 23,050 | -1,350 | 0.05% | 2,744,102 |
| 2021-03-08 | 2021-03-04 | 118.650 | 24,400 | -200 | 0.05% | 2,895,060 |
| 2021-03-05 | 2021-03-03 | 126.200 | 24,600 | +600 | 0.05% | 3,104,520 |
| 2021-03-04 | 2021-03-02 | 125.300 | 24,000 | +1,100 | 0.05% | 3,007,200 |
| 2021-03-03 | 2021-03-01 | 126.400 | 22,900 | +350 | 0.04% | 2,894,560 |
| 2021-03-02 | 2021-02-26 | 120.000 | 22,550 | +200 | 0.04% | 2,706,000 |
| 2021-03-01 | 2021-02-25 | 125.800 | 22,350 | +850 | 0.04% | 2,811,630 |
| 2021-02-26 | 2021-02-24 | 126.200 | 21,500 | +550 | 0.04% | 2,713,300 |
| 2021-02-25 | 2021-02-23 | 133.850 | 20,950 | -3,250 | 0.04% | 2,804,158 |
| 2021-02-24 | 2021-02-22 | 135.850 | 24,200 | +3,900 | 0.05% | 3,287,570 |
| 2021-02-23 | 2021-02-19 | 140.700 | 20,300 | +2,200 | 0.04% | 2,856,210 |
| 2021-02-22 | 2021-02-18 | 146.050 | 18,100 | +1,400 | 0.04% | 2,643,505 |
| 2021-02-18 | 2021-02-16 | 154.950 | 16,700 | +50 | 0.04% | 2,587,665 |
| 2021-02-17 | 2021-02-11 | 150.100 | 16,650 | +250 | 0.04% | 2,499,165 |
| 2021-02-16 | 2021-02-09 | 146.400 | 16,400 | +700 | 0.03% | 2,400,960 |
| 2021-02-10 | 2021-02-08 | 142.000 | 15,700 | +50 | 0.03% | 2,229,400 |
| 2021-02-09 | 2021-02-05 | 138.000 | 15,650 | +1,850 | 0.03% | 2,159,700 |
| 2021-02-08 | 2021-02-04 | 142.000 | 13,800 | +50 | 0.03% | 1,959,600 |
| 2021-02-05 | 2021-02-03 | 145.300 | 13,750 | +550 | 0.03% | 1,997,875 |
| 2021-02-04 | 2021-02-02 | 144.800 | 13,200 | +400 | 0.03% | 1,911,360 |
| 2021-02-03 | 2021-02-01 | 138.000 | 12,800 | +600 | 0.03% | 1,766,400 |
| 2021-02-02 | 2021-01-29 | 138.800 | 12,200 | +300 | 0.03% | 1,693,360 |
| 2021-02-01 | 2021-01-28 | 140.000 | 11,900 | -9,200 | 0.03% | 1,666,000 |
| 2021-01-29 | 2021-01-27 | 147.000 | 21,100 | -450 | 0.05% | 3,101,700 |
| 2021-01-28 | 2021-01-26 | 146.400 | 21,550 | -450 | 0.05% | 3,154,920 |
| 2021-01-27 | 2021-01-25 | 151.500 | 22,000 | +250 | 0.05% | 3,333,000 |
| 2021-01-26 | 2021-01-22 | 149.550 | 21,750 | -1,250 | 0.05% | 3,252,713 |
| 2021-01-25 | 2021-01-21 | 144.800 | 23,000 | -50 | 0.06% | 3,330,400 |
| 2021-01-22 | 2021-01-20 | 140.950 | 23,050 | +1,100 | 0.06% | 3,248,897 |
| 2021-01-20 | 2021-01-18 | 138.750 | 21,950 | -250 | 0.06% | 3,045,562 |
| 2021-01-19 | 2021-01-15 | 137.850 | 22,200 | +1,000 | 0.06% | 3,060,270 |
| 2021-01-15 | 2021-01-13 | 141.450 | 21,200 | +2,250 | 0.06% | 2,998,740 |
| 2021-01-14 | 2021-01-12 | 145.300 | 18,950 | -550 | 0.05% | 2,753,435 |
| 2021-01-13 | 2021-01-11 | 141.750 | 19,500 | +800 | 0.06% | 2,764,125 |
| 2021-01-12 | 2021-01-08 | 146.750 | 18,700 | +1,250 | 0.05% | 2,744,225 |
| 2021-01-11 | 2021-01-07 | 149.200 | 17,450 | +2,450 | 0.05% | 2,603,540 |
| 2021-01-08 | 2021-01-06 | 143.100 | 15,000 | +1,500 | 0.05% | 2,146,500 |
| 2021-01-07 | 2021-01-05 | 144.300 | 13,500 | +700 | 0.04% | 1,948,050 |
| 2021-01-06 | 2021-01-04 | 142.950 | 12,800 | +50 | 0.04% | 1,829,760 |
| 2021-01-05 | 2020-12-31 | 129.850 | 12,750 | -950 | 0.05% | 1,655,588 |
| 2021-01-04 | 2020-12-29 | 122.050 | 13,700 | +2,800 | 0.05% | 1,672,085 |
| 2020-12-30 | 2020-12-28 | 127.150 | 10,900 | +400 | 0.04% | 1,385,935 |
| 2020-12-29 | 2020-12-24 | 123.250 | 10,500 | +700 | 0.04% | 1,294,125 |
| 2020-12-28 | 2020-12-22 | 122.500 | 9,800 | +150 | 0.04% | 1,200,500 |
| 2020-12-23 | 2020-12-21 | 125.350 | 9,650 | +1,450 | 0.04% | 1,209,628 |
| 2020-12-21 | 2020-12-17 | 116.450 | 8,200 | +250 | 0.03% | 954,890 |
| 2020-12-17 | 2020-12-15 | 115.300 | 7,950 | -200 | 0.03% | 916,635 |
| 2020-12-15 | 2020-12-11 | 110.250 | 8,150 | +1,000 | 0.03% | 898,538 |
| 2020-12-14 | 2020-12-10 | 110.800 | 7,150 | +50 | 0.03% | 792,220 |
| 2020-12-10 | 2020-12-08 | 112.800 | 7,100 | +200 | 0.03% | 800,880 |
| 2020-12-02 | 2020-11-30 | 106.300 | 6,900 | -900 | 0.03% | 733,470 |
| 2020-12-01 | 2020-11-27 | 105.900 | 7,800 | +400 | 0.03% | 826,020 |
| 2020-11-30 | 2020-11-26 | 107.300 | 7,400 | +200 | 0.03% | 794,020 |
| 2020-11-27 | 2020-11-25 | 108.850 | 7,200 | +1,400 | 0.03% | 783,720 |
| 2020-11-25 | 2020-11-23 | 109.600 | 5,800 | -950 | 0.03% | 635,680 |
| 2020-11-23 | 2020-11-19 | 103.200 | 6,750 | +50 | 0.03% | 696,600 |
| 2020-11-18 | 2020-11-16 | 108.950 | 6,700 | -300 | 0.03% | 729,965 |
| 2020-11-17 | 2020-11-13 | 107.700 | 7,000 | +200 | 0.03% | 753,900 |
| 2020-11-16 | 2020-11-12 | 106.200 | 6,800 | +100 | 0.03% | 722,160 |
| 2020-11-13 | 2020-11-11 | 102.650 | 6,700 | -850 | 0.03% | 687,755 |
| 2020-11-12 | 2020-11-10 | 108.150 | 7,550 | +450 | 0.04% | 816,532 |
| 2020-11-11 | 2020-11-09 | 111.700 | 7,100 | +1,700 | 0.03% | 793,070 |
| 2020-11-10 | 2020-11-06 | 104.800 | 5,400 | +1,000 | 0.03% | 565,920 |
| 2020-11-03 | 2020-10-30 | 90.780 | 4,400 | -100 | 0.02% | 399,432 |
| 2020-10-29 | 2020-10-27 | 89.620 | 4,500 | +100 | 0.02% | 403,290 |
| 2020-10-19 | 2020-10-15 | 88.880 | 4,400 | +300 | 0.02% | 391,072 |
| 2020-10-16 | 2020-10-14 | 88.020 | 4,100 | +200 | 0.02% | 360,882 |
| 2020-09-29 | 2020-09-25 | 77.120 | 3,900 | -3,500 | 0.02% | 300,768 |
| 2020-09-22 | 2020-09-18 | 80.900 | 7,400 | +100 | 0.03% | 598,660 |
| 2020-09-17 | 2020-09-15 | 77.500 | 7,300 | -700 | 0.03% | 565,750 |
| 2020-09-16 | 2020-09-14 | 74.480 | 8,000 | +650 | 0.03% | 595,840 |
| 2020-09-14 | 2020-09-10 | 70.580 | 7,350 | +1,000 | 0.03% | 518,763 |
| 2020-09-10 | 2020-09-08 | 73.700 | 6,350 | -400 | 0.03% | 467,995 |
| 2020-09-08 | 2020-09-04 | 76.500 | 6,750 | -2,000 | 0.03% | 516,375 |
| 2020-08-25 | 2020-08-21 | 75.180 | 8,750 | +50 | 0.04% | 657,825 |
| 2020-08-13 | 2020-08-11 | 76.760 | 8,700 | +200 | 0.04% | 667,812 |
| 2020-08-06 | 2020-08-04 | 79.900 | 8,500 | +2,000 | 0.04% | 679,150 |
| 2020-08-03 | 2020-07-30 | 75.440 | 6,500 | +1,000 | 0.03% | 490,360 |
| 2020-07-30 | 2020-07-28 | 75.820 | 5,500 | +2,500 | 0.03% | 417,010 |
| 2020-07-29 | 2020-07-27 | 71.240 | 3,000 | -2,000 | 0.01% | 213,720 |
| 2020-07-28 | 2020-07-24 | 71.880 | 5,000 | +100 | 0.02% | 359,400 |
| 2020-07-23 | 2020-07-21 | 80.280 | 4,900 | +2,000 | 0.02% | 393,372 |
| 2020-07-22 | 2020-07-20 | 77.700 | 2,900 | +2,000 | 0.01% | 225,330 |
| 2020-07-21 | 2020-07-17 | 75.700 | 900 | -200 | 0.00% | 68,130 |
| 2020-07-20 | 2020-07-16 | 74.380 | 1,100 | -2,000 | 0.01% | 81,818 |
| 2020-07-16 | 2020-07-14 | 80.520 | 3,100 | +2,050 | 0.02% | 249,612 |
| 2020-07-14 | 2020-07-10 | 79.720 | 1,050 | -400 | 0.01% | 83,706 |
| 2020-07-13 | 2020-07-09 | 79.980 | 1,450 | +50 | 0.01% | 115,971 |
| 2020-06-24 | 2020-06-22 | 66.820 | 1,400 | +200 | 0.01% | 93,548 |
| 2020-06-18 | 2020-06-16 | 64.660 | 1,200 | +800 | 0.01% | 77,592 |
| 2020-05-26 | 2020-05-22 | 55.300 | 400 | +400 | 0.00% | 22,120 |
| 2020-05-08 | 2020-05-06 | 55.300 | 0 | -100 | ||
| 2020-04-06 | 2020-04-02 | 52.900 | 100 | -200 | 0.00% | 5,290 |
| 2020-03-30 | 2020-03-26 | 53.800 | 300 | -400 | 0.00% | 16,140 |
| 2020-03-27 | 2020-03-25 | 54.500 | 700 | +600 | 0.01% | 38,150 |
| 2020-03-18 | 2020-03-16 | 54.500 | 100 | +100 | 0.00% | 5,450 |
| 2020-03-10 | 2020-03-06 | 67.900 | 0 | -200 | ||
| 2020-03-09 | 2020-03-05 | 68.600 | 200 | +200 | 0.00% | 13,720 |
| 2020-01-21 | 2020-01-17 | 58.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy