History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 113.300 | 111,625 | +0 | 1.02% | 12,647,112 |
| 2025-10-13 | 2025-10-09 | 119.250 | 111,625 | +0 | 1.02% | 13,311,281 |
| 2025-10-10 | 2025-10-08 | 117.450 | 111,625 | -100 | 1.02% | 13,110,356 |
| 2025-10-09 | 2025-10-06 | 117.800 | 111,725 | -2,100 | 1.02% | 13,161,205 |
| 2025-10-08 | 2025-10-03 | 118.800 | 113,825 | +23 | 1.04% | 13,522,410 |
| 2025-10-03 | 2025-09-30 | 118.300 | 113,802 | -700 | 1.04% | 13,462,777 |
| 2025-10-02 | 2025-09-29 | 116.100 | 114,502 | -500 | 1.05% | 13,293,682 |
| 2025-09-29 | 2025-09-25 | 113.850 | 115,002 | -150 | 1.08% | 13,092,978 |
| 2025-09-24 | 2025-09-22 | 108.650 | 115,152 | -50 | 1.10% | 12,511,265 |
| 2025-09-19 | 2025-09-17 | 110.700 | 115,202 | -200 | 1.10% | 12,752,861 |
| 2025-09-17 | 2025-09-15 | 106.300 | 115,402 | -500 | 1.09% | 12,267,233 |
| 2025-09-10 | 2025-09-08 | 103.100 | 115,902 | -450 | 1.10% | 11,949,496 |
| 2025-09-09 | 2025-09-05 | 101.400 | 116,352 | -1,850 | 1.10% | 11,798,093 |
| 2025-09-08 | 2025-09-04 | 98.000 | 118,202 | -1,500 | 1.10% | 11,583,796 |
| 2025-09-05 | 2025-09-03 | 97.100 | 119,702 | -430 | 1.11% | 11,623,064 |
| 2025-09-03 | 2025-09-01 | 96.640 | 120,132 | -350 | 1.09% | 11,609,556 |
| 2025-09-02 | 2025-08-29 | 96.920 | 120,482 | -1,100 | 1.09% | 11,677,115 |
| 2025-08-27 | 2025-08-25 | 93.280 | 121,582 | -100 | 1.10% | 11,341,169 |
| 2025-08-26 | 2025-08-22 | 92.220 | 121,682 | -100 | 1.10% | 11,221,514 |
| 2025-08-22 | 2025-08-20 | 90.360 | 121,782 | +300 | 1.10% | 11,004,222 |
| 2025-08-11 | 2025-08-07 | 85.780 | 121,482 | -400 | 1.09% | 10,420,726 |
| 2025-08-07 | 2025-08-05 | 85.540 | 121,882 | +22 | 1.08% | 10,425,786 |
| 2025-08-06 | 2025-08-04 | 85.500 | 121,860 | -50 | 1.08% | 10,419,030 |
| 2025-08-05 | 2025-08-01 | 84.540 | 121,910 | +100 | 1.08% | 10,306,271 |
| 2025-08-04 | 2025-07-31 | 85.280 | 121,810 | -1,800 | 1.10% | 10,387,957 |
| 2025-07-29 | 2025-07-25 | 89.760 | 123,610 | +100 | 1.11% | 11,095,234 |
| 2025-07-28 | 2025-07-24 | 91.000 | 123,510 | -600 | 1.11% | 11,239,410 |
| 2025-07-24 | 2025-07-22 | 90.000 | 124,110 | -400 | 1.10% | 11,169,900 |
| 2025-07-23 | 2025-07-21 | 89.400 | 124,510 | -50 | 1.10% | 11,131,194 |
| 2025-07-09 | 2025-07-07 | 85.000 | 124,560 | -100 | 1.06% | 10,587,600 |
| 2025-07-07 | 2025-07-03 | 86.300 | 124,660 | +22 | 1.07% | 10,758,158 |
| 2025-07-04 | 2025-07-02 | 84.860 | 124,638 | +200 | 1.07% | 10,576,781 |
| 2025-07-03 | 2025-06-30 | 85.600 | 124,438 | -100 | 1.08% | 10,651,893 |
| 2025-06-27 | 2025-06-25 | 87.180 | 124,538 | -400 | 1.08% | 10,857,223 |
| 2025-06-26 | 2025-06-24 | 85.480 | 124,938 | +200 | 1.09% | 10,679,700 |
| 2025-06-16 | 2025-06-12 | 85.300 | 124,738 | -200 | 1.07% | 10,640,151 |
| 2025-06-11 | 2025-06-09 | 85.800 | 124,938 | -200 | 1.07% | 10,719,680 |
| 2025-06-10 | 2025-06-06 | 86.140 | 125,138 | -50 | 1.07% | 10,779,387 |
| 2025-06-05 | 2025-06-03 | 85.700 | 125,188 | -78 | 1.07% | 10,728,612 |
| 2025-05-30 | 2025-05-28 | 85.960 | 125,266 | -6,100 | 1.04% | 10,767,865 |
| 2025-05-28 | 2025-05-26 | 87.820 | 131,366 | +50 | 1.09% | 11,536,562 |
| 2025-05-27 | 2025-05-23 | 90.580 | 131,316 | +150 | 1.07% | 11,894,603 |
| 2025-05-08 | 2025-05-06 | 83.600 | 131,166 | +23 | 1.06% | 10,965,478 |
| 2025-04-28 | 2025-04-24 | 81.580 | 131,143 | +6,000 | 1.06% | 10,698,646 |
| 2025-04-25 | 2025-04-23 | 81.760 | 125,143 | +1,000 | 1.01% | 10,231,692 |
| 2025-04-24 | 2025-04-22 | 79.740 | 124,143 | -100 | 1.01% | 9,899,163 |
| 2025-04-14 | 2025-04-10 | 76.020 | 124,243 | -50 | 0.99% | 9,444,953 |
| 2025-04-11 | 2025-04-09 | 74.140 | 124,293 | -50 | 0.99% | 9,215,083 |
| 2025-04-10 | 2025-04-08 | 73.600 | 124,343 | -150 | 0.99% | 9,151,645 |
| 2025-04-08 | 2025-04-03 | 83.900 | 124,493 | +33 | 0.98% | 10,444,963 |
| 2025-04-02 | 2025-03-31 | 87.760 | 124,460 | -100 | 0.98% | 10,922,610 |
| 2025-03-31 | 2025-03-27 | 89.020 | 124,560 | -1,600 | 0.98% | 11,088,331 |
| 2025-03-25 | 2025-03-21 | 88.000 | 126,160 | -100 | 0.99% | 11,102,080 |
| 2025-03-24 | 2025-03-20 | 92.040 | 126,260 | +300 | 0.99% | 11,620,970 |
| 2025-03-21 | 2025-03-19 | 92.340 | 125,960 | +150 | 0.99% | 11,631,146 |
| 2025-03-19 | 2025-03-17 | 91.180 | 125,810 | +50 | 0.99% | 11,471,356 |
| 2025-03-18 | 2025-03-14 | 92.380 | 125,760 | -250 | 0.98% | 11,617,709 |
| 2025-03-17 | 2025-03-13 | 88.680 | 126,010 | +50 | 0.98% | 11,174,567 |
| 2025-03-12 | 2025-03-10 | 89.700 | 125,960 | +50 | 0.98% | 11,298,612 |
| 2025-03-11 | 2025-03-07 | 90.700 | 125,910 | +550 | 0.98% | 11,420,037 |
| 2025-03-10 | 2025-03-06 | 91.220 | 125,360 | +1,450 | 0.98% | 11,435,339 |
| 2025-03-06 | 2025-03-04 | 88.880 | 123,910 | +42 | 0.97% | 11,013,121 |
| 2025-03-03 | 2025-02-27 | 93.660 | 123,868 | +2,500 | 0.97% | 11,601,477 |
| 2025-02-28 | 2025-02-26 | 93.680 | 121,368 | +1,400 | 0.95% | 11,369,754 |
| 2025-02-26 | 2025-02-24 | 91.800 | 119,968 | +3,000 | 0.94% | 11,013,062 |
| 2025-02-25 | 2025-02-21 | 93.220 | 116,968 | -1,000 | 0.91% | 10,903,757 |
| 2025-02-24 | 2025-02-20 | 90.000 | 117,968 | -200 | 0.92% | 10,617,120 |
| 2025-02-20 | 2025-02-18 | 88.940 | 118,168 | +500 | 0.92% | 10,509,862 |
| 2025-02-19 | 2025-02-17 | 88.340 | 117,668 | -250 | 0.92% | 10,394,791 |
| 2025-02-18 | 2025-02-14 | 89.600 | 117,918 | +1,350 | 0.92% | 10,565,453 |
| 2025-02-17 | 2025-02-13 | 86.000 | 116,568 | +50 | 0.91% | 10,024,848 |
| 2025-02-14 | 2025-02-12 | 87.080 | 116,518 | -50 | 0.91% | 10,146,387 |
| 2025-02-13 | 2025-02-11 | 85.140 | 116,568 | -350 | 0.90% | 9,924,600 |
| 2025-02-12 | 2025-02-10 | 86.700 | 116,918 | +50 | 0.91% | 10,136,791 |
| 2025-02-11 | 2025-02-07 | 87.240 | 116,868 | +450 | 0.91% | 10,195,564 |
| 2025-02-07 | 2025-02-05 | 81.000 | 116,418 | +150 | 0.89% | 9,429,858 |
| 2025-02-06 | 2025-02-04 | 81.000 | 116,268 | +23 | 0.87% | 9,417,708 |
| 2025-02-05 | 2025-02-03 | 79.040 | 116,245 | +150 | 0.90% | 9,188,005 |
| 2025-01-24 | 2025-01-22 | 80.320 | 116,095 | -300 | 0.90% | 9,324,750 |
| 2025-01-22 | 2025-01-20 | 80.260 | 116,395 | -200 | 0.91% | 9,341,863 |
| 2025-01-20 | 2025-01-16 | 78.000 | 116,595 | -100 | 0.91% | 9,094,410 |
| 2025-01-17 | 2025-01-15 | 78.120 | 116,695 | -400 | 0.91% | 9,116,213 |
| 2025-01-16 | 2025-01-14 | 79.120 | 117,095 | +350 | 0.91% | 9,264,556 |
| 2025-01-07 | 2025-01-03 | 76.300 | 116,745 | +75 | 0.85% | 8,907,644 |
| 2025-01-03 | 2024-12-31 | 80.320 | 116,670 | -4,500 | 0.85% | 9,370,934 |
| 2025-01-02 | 2024-12-27 | 81.180 | 121,170 | -1,550 | 0.87% | 9,836,581 |
| 2024-12-19 | 2024-12-17 | 80.080 | 122,720 | +1,650 | 0.91% | 9,827,418 |
| 2024-12-18 | 2024-12-16 | 80.120 | 121,070 | +50 | 0.87% | 9,700,128 |
| 2024-12-16 | 2024-12-12 | 82.120 | 121,020 | +300 | 0.87% | 9,938,162 |
| 2024-12-12 | 2024-12-10 | 83.220 | 120,720 | -250 | 0.83% | 10,046,318 |
| 2024-12-11 | 2024-12-09 | 87.200 | 120,970 | -600 | 0.85% | 10,548,584 |
| 2024-12-10 | 2024-12-06 | 82.900 | 121,570 | +250 | 0.86% | 10,078,153 |
| 2024-12-05 | 2024-12-03 | 82.080 | 121,320 | +23 | 0.89% | 9,957,946 |
| 2024-12-03 | 2024-11-29 | 82.260 | 121,297 | +100 | 0.86% | 9,977,891 |
| 2024-11-15 | 2024-11-13 | 87.000 | 121,197 | -2,450 | 0.80% | 10,544,139 |
| 2024-11-12 | 2024-11-08 | 85.320 | 123,647 | -400 | 0.82% | 10,549,562 |
| 2024-11-07 | 2024-11-05 | 85.880 | 124,047 | +23 | 0.82% | 10,653,156 |
| 2024-11-01 | 2024-10-30 | 82.280 | 124,024 | -150 | 0.82% | 10,204,695 |
| 2024-10-29 | 2024-10-25 | 84.840 | 124,174 | -50 | 0.83% | 10,534,922 |
| 2024-10-25 | 2024-10-23 | 83.520 | 124,224 | +950 | 0.82% | 10,375,188 |
| 2024-10-21 | 2024-10-17 | 75.400 | 123,274 | +50 | 0.80% | 9,294,860 |
| 2024-10-18 | 2024-10-16 | 77.160 | 123,224 | +50 | 0.79% | 9,507,964 |
| 2024-10-17 | 2024-10-15 | 79.080 | 123,174 | +50 | 0.79% | 9,740,600 |
| 2024-10-16 | 2024-10-14 | 81.000 | 123,124 | +200 | 0.78% | 9,973,044 |
| 2024-10-15 | 2024-10-10 | 85.700 | 122,924 | -650 | 0.78% | 10,534,587 |
| 2024-10-14 | 2024-10-09 | 84.320 | 123,574 | +50 | 0.78% | 10,419,760 |
| 2024-10-10 | 2024-10-08 | 93.600 | 123,524 | -100 | 0.78% | 11,561,846 |
| 2024-10-09 | 2024-10-07 | 104.000 | 123,624 | -400 | 0.81% | 12,856,896 |
| 2024-10-08 | 2024-10-04 | 97.280 | 124,024 | -550 | 0.81% | 12,065,055 |
| 2024-10-07 | 2024-10-03 | 97.480 | 124,574 | -4,020 | 0.81% | 12,143,474 |
| 2024-10-04 | 2024-10-02 | 93.420 | 128,594 | -2,500 | 0.84% | 12,013,251 |
| 2024-10-03 | 2024-09-30 | 89.500 | 131,094 | -1,351 | 0.86% | 11,732,913 |
| 2024-10-02 | 2024-09-27 | 77.900 | 132,445 | +100 | 0.87% | 10,317,466 |
| 2024-09-30 | 2024-09-26 | 73.460 | 132,345 | -200 | 0.86% | 9,722,064 |
| 2024-09-27 | 2024-09-25 | 69.520 | 132,545 | -3,800 | 0.87% | 9,214,528 |
| 2024-09-19 | 2024-09-16 | 64.640 | 136,345 | -200 | 0.89% | 8,813,341 |
| 2024-09-13 | 2024-09-11 | 65.120 | 136,545 | -450 | 0.89% | 8,891,810 |
| 2024-09-05 | 2024-09-03 | 63.840 | 136,995 | +44 | 0.88% | 8,745,761 |
| 2024-09-03 | 2024-08-30 | 64.420 | 136,951 | -800 | 0.88% | 8,822,383 |
| 2024-09-02 | 2024-08-29 | 62.500 | 137,751 | -300 | 0.87% | 8,609,438 |
| 2024-08-28 | 2024-08-26 | 62.940 | 138,051 | -50 | 0.87% | 8,688,930 |
| 2024-08-27 | 2024-08-23 | 62.260 | 138,101 | -100 | 0.87% | 8,598,168 |
| 2024-08-23 | 2024-08-21 | 62.580 | 138,201 | -100 | 0.87% | 8,648,619 |
| 2024-08-20 | 2024-08-16 | 61.000 | 138,301 | -253 | 0.87% | 8,436,361 |
| 2024-08-15 | 2024-08-13 | 61.920 | 138,554 | +50 | 0.86% | 8,579,264 |
| 2024-08-14 | 2024-08-12 | 61.680 | 138,504 | +900 | 0.85% | 8,542,927 |
| 2024-08-13 | 2024-08-09 | 62.400 | 137,604 | +50 | 0.85% | 8,586,490 |
| 2024-08-12 | 2024-08-08 | 62.300 | 137,554 | -500 | 0.85% | 8,569,614 |
| 2024-08-08 | 2024-08-06 | 62.680 | 138,054 | +50 | 0.85% | 8,653,225 |
| 2024-08-07 | 2024-08-05 | 62.440 | 138,004 | -456 | 0.85% | 8,616,970 |
| 2024-07-25 | 2024-07-23 | 64.800 | 138,460 | +50 | 0.86% | 8,972,208 |
| 2024-07-23 | 2024-07-19 | 66.260 | 138,410 | -650 | 0.86% | 9,171,047 |
| 2024-07-15 | 2024-07-11 | 66.040 | 139,060 | -300 | 0.83% | 9,183,522 |
| 2024-07-11 | 2024-07-09 | 64.260 | 139,360 | -100 | 0.83% | 8,955,274 |
| 2024-07-10 | 2024-07-08 | 63.180 | 139,460 | -50 | 0.83% | 8,811,083 |
| 2024-07-09 | 2024-07-05 | 64.220 | 139,510 | +100 | 0.82% | 8,959,332 |
| 2024-07-05 | 2024-07-03 | 65.100 | 139,410 | +94 | 0.82% | 9,075,591 |
| 2024-07-04 | 2024-07-02 | 64.660 | 139,316 | +100 | 0.82% | 9,008,173 |
| 2024-06-27 | 2024-06-25 | 66.920 | 139,216 | +50 | 0.83% | 9,316,335 |
| 2024-06-26 | 2024-06-24 | 67.420 | 139,166 | +50 | 0.82% | 9,382,572 |
| 2024-06-21 | 2024-06-19 | 70.000 | 139,116 | +100 | 0.81% | 9,738,120 |
| 2024-06-20 | 2024-06-18 | 71.560 | 139,016 | -300 | 0.81% | 9,947,985 |
| 2024-06-17 | 2024-06-13 | 70.460 | 139,316 | -1,200 | 0.79% | 9,816,205 |
| 2024-06-12 | 2024-06-07 | 70.360 | 140,516 | +50 | 0.80% | 9,886,706 |
| 2024-06-11 | 2024-06-06 | 72.060 | 140,466 | +1,500 | 0.80% | 10,121,980 |
| 2024-06-07 | 2024-06-05 | 72.760 | 138,966 | +2,400 | 0.79% | 10,111,166 |
| 2024-06-06 | 2024-06-04 | 72.700 | 136,566 | +39 | 0.77% | 9,928,348 |
| 2024-06-05 | 2024-06-03 | 71.740 | 136,527 | +2,400 | 0.77% | 9,794,447 |
| 2024-05-31 | 2024-05-29 | 71.100 | 134,127 | -450 | 0.76% | 9,536,430 |
| 2024-05-29 | 2024-05-27 | 70.540 | 134,577 | +500 | 0.76% | 9,493,062 |
| 2024-05-28 | 2024-05-24 | 70.280 | 134,077 | +150 | 0.76% | 9,422,932 |
| 2024-05-23 | 2024-05-21 | 72.340 | 133,927 | -700 | 0.76% | 9,688,279 |
| 2024-05-21 | 2024-05-17 | 73.680 | 134,627 | -250 | 0.76% | 9,919,317 |
| 2024-05-16 | 2024-05-13 | 73.560 | 134,877 | -50 | 0.76% | 9,921,552 |
| 2024-05-13 | 2024-05-09 | 76.540 | 134,927 | +50 | 0.76% | 10,327,313 |
| 2024-05-10 | 2024-05-08 | 74.760 | 134,877 | -200 | 0.76% | 10,083,405 |
| 2024-05-08 | 2024-05-06 | 76.180 | 135,077 | -600 | 0.77% | 10,290,166 |
| 2024-05-07 | 2024-05-03 | 75.940 | 135,677 | +37 | 0.77% | 10,303,311 |
| 2024-05-06 | 2024-05-02 | 75.340 | 135,640 | -50 | 0.77% | 10,219,118 |
| 2024-05-03 | 2024-04-30 | 73.940 | 135,690 | -4 | 0.77% | 10,032,919 |
| 2024-05-02 | 2024-04-29 | 74.500 | 135,694 | -2,750 | 0.77% | 10,109,203 |
| 2024-04-30 | 2024-04-26 | 71.560 | 138,444 | +350 | 0.78% | 9,907,053 |
| 2024-04-29 | 2024-04-25 | 69.880 | 138,094 | +150 | 0.78% | 9,650,009 |
| 2024-04-26 | 2024-04-24 | 69.560 | 137,944 | +150 | 0.78% | 9,595,385 |
| 2024-04-22 | 2024-04-18 | 73.360 | 137,794 | +50 | 0.78% | 10,108,568 |
| 2024-04-18 | 2024-04-16 | 71.520 | 137,744 | -900 | 0.78% | 9,851,451 |
| 2024-04-17 | 2024-04-15 | 73.640 | 138,644 | -150 | 0.76% | 10,209,744 |
| 2024-04-15 | 2024-04-11 | 74.320 | 138,794 | +50 | 0.76% | 10,315,170 |
| 2024-04-10 | 2024-04-08 | 73.860 | 138,744 | -950 | 0.76% | 10,247,632 |
| 2024-04-08 | 2024-04-03 | 74.700 | 139,694 | +87 | 0.76% | 10,435,142 |
| 2024-04-05 | 2024-04-02 | 75.520 | 139,607 | -400 | 0.76% | 10,543,121 |
| 2024-04-03 | 2024-03-28 | 72.020 | 140,007 | +500 | 0.76% | 10,083,304 |
| 2024-04-02 | 2024-03-27 | 71.400 | 139,507 | +50 | 0.76% | 9,960,800 |
| 2024-03-28 | 2024-03-26 | 73.620 | 139,457 | -250 | 0.76% | 10,266,824 |
| 2024-03-26 | 2024-03-22 | 72.760 | 139,707 | -3,000 | 0.76% | 10,165,081 |
| 2024-03-20 | 2024-03-18 | 76.700 | 142,707 | +350 | 0.78% | 10,945,627 |
| 2024-03-15 | 2024-03-13 | 73.800 | 142,357 | +50 | 0.78% | 10,505,947 |
| 2024-03-14 | 2024-03-12 | 75.420 | 142,307 | -2,000 | 0.78% | 10,732,794 |
| 2024-03-13 | 2024-03-11 | 74.480 | 144,307 | +50 | 0.79% | 10,747,985 |
| 2024-03-11 | 2024-03-07 | 69.100 | 144,257 | -1,000 | 0.79% | 9,968,159 |
| 2024-03-08 | 2024-03-06 | 70.580 | 145,257 | +100 | 0.79% | 10,252,239 |
| 2024-03-07 | 2024-03-05 | 70.040 | 145,157 | -660 | 0.79% | 10,166,796 |
| 2024-03-06 | 2024-03-04 | 70.640 | 145,817 | -50 | 0.78% | 10,300,513 |
| 2024-03-05 | 2024-03-01 | 71.020 | 145,867 | -50 | 0.78% | 10,359,474 |
| 2024-03-04 | 2024-02-29 | 70.300 | 145,917 | +1,000 | 0.78% | 10,257,965 |
| 2024-03-01 | 2024-02-28 | 67.960 | 144,917 | +450 | 0.78% | 9,848,559 |
| 2024-02-29 | 2024-02-27 | 69.420 | 144,467 | +150 | 0.77% | 10,028,899 |
| 2024-02-27 | 2024-02-23 | 67.800 | 144,317 | +50 | 0.77% | 9,784,693 |
| 2024-02-26 | 2024-02-22 | 67.340 | 144,267 | +550 | 0.77% | 9,714,940 |
| 2024-02-23 | 2024-02-21 | 67.180 | 143,717 | +150 | 0.77% | 9,654,908 |
| 2024-02-20 | 2024-02-16 | 68.440 | 143,567 | -300 | 0.77% | 9,825,725 |
| 2024-02-19 | 2024-02-15 | 67.280 | 143,867 | +50 | 0.77% | 9,679,372 |
| 2024-02-16 | 2024-02-14 | 66.840 | 143,817 | +800 | 0.77% | 9,612,728 |
| 2024-02-15 | 2024-02-09 | 66.460 | 143,017 | -100 | 0.77% | 9,504,910 |
| 2024-02-14 | 2024-02-07 | 65.920 | 143,117 | -1,850 | 0.77% | 9,434,273 |
| 2024-02-08 | 2024-02-06 | 64.000 | 144,967 | +100 | 0.78% | 9,277,888 |
| 2024-02-07 | 2024-02-05 | 60.320 | 144,867 | +48 | 0.77% | 8,738,377 |
| 2024-02-06 | 2024-02-02 | 60.980 | 144,819 | +850 | 0.77% | 8,831,063 |
| 2024-02-05 | 2024-02-01 | 62.460 | 143,969 | +150 | 0.76% | 8,992,304 |
| 2024-02-02 | 2024-01-31 | 62.680 | 143,819 | +50 | 0.76% | 9,014,575 |
| 2024-02-01 | 2024-01-30 | 62.740 | 143,769 | -1,450 | 0.76% | 9,020,067 |
| 2024-01-31 | 2024-01-29 | 64.860 | 145,219 | -5,350 | 0.77% | 9,418,904 |
| 2024-01-30 | 2024-01-26 | 66.980 | 150,569 | +550 | 0.80% | 10,085,112 |
| 2024-01-29 | 2024-01-25 | 68.780 | 150,019 | -1,200 | 0.79% | 10,318,307 |
| 2024-01-26 | 2024-01-24 | 68.800 | 151,219 | +1,100 | 0.80% | 10,403,867 |
| 2024-01-24 | 2024-01-22 | 67.400 | 150,119 | -450 | 0.76% | 10,118,021 |
| 2024-01-23 | 2024-01-19 | 70.020 | 150,569 | -100 | 0.76% | 10,542,841 |
| 2024-01-22 | 2024-01-18 | 69.860 | 150,669 | +100 | 0.76% | 10,525,736 |
| 2024-01-19 | 2024-01-17 | 69.300 | 150,569 | -400 | 0.76% | 10,434,432 |
| 2024-01-17 | 2024-01-15 | 71.400 | 150,969 | +100 | 0.75% | 10,779,187 |
| 2024-01-16 | 2024-01-12 | 72.580 | 150,869 | -200 | 0.71% | 10,950,072 |
| 2024-01-12 | 2024-01-10 | 70.700 | 151,069 | -400 | 0.71% | 10,680,578 |
| 2024-01-11 | 2024-01-09 | 70.460 | 151,469 | +50 | 0.71% | 10,672,506 |
| 2024-01-10 | 2024-01-08 | 70.000 | 151,419 | +50 | 0.71% | 10,599,330 |
| 2024-01-05 | 2024-01-03 | 73.380 | 151,369 | +78 | 0.71% | 11,107,457 |
| 2024-01-03 | 2023-12-29 | 76.220 | 151,291 | -1,850 | 0.71% | 11,531,400 |
| 2024-01-02 | 2023-12-28 | 76.000 | 153,141 | -2,250 | 0.71% | 11,638,716 |
| 2023-12-27 | 2023-12-21 | 71.220 | 155,391 | -700 | 0.70% | 11,066,947 |
| 2023-12-21 | 2023-12-19 | 70.700 | 156,091 | +300 | 0.71% | 11,035,634 |
| 2023-12-19 | 2023-12-15 | 72.680 | 155,791 | +400 | 0.71% | 11,322,890 |
| 2023-12-18 | 2023-12-14 | 72.380 | 155,391 | -900 | 0.70% | 11,247,201 |
| 2023-12-15 | 2023-12-13 | 72.600 | 156,291 | +350 | 0.70% | 11,346,727 |
| 2023-12-13 | 2023-12-11 | 74.500 | 155,941 | +350 | 0.70% | 11,617,604 |
| 2023-12-12 | 2023-12-08 | 74.240 | 155,591 | -150 | 0.69% | 11,551,076 |
| 2023-12-08 | 2023-12-06 | 75.100 | 155,741 | +1,000 | 0.70% | 11,696,149 |
| 2023-12-07 | 2023-12-05 | 72.600 | 154,741 | -284 | 0.69% | 11,234,197 |
| 2023-12-05 | 2023-12-01 | 74.700 | 155,025 | -150 | 0.71% | 11,580,368 |
| 2023-12-04 | 2023-11-30 | 75.620 | 155,175 | -300 | 0.72% | 11,734,334 |
| 2023-12-01 | 2023-11-29 | 75.980 | 155,475 | +500 | 0.72% | 11,812,990 |
| 2023-11-29 | 2023-11-27 | 76.280 | 154,975 | +50 | 0.71% | 11,821,493 |
| 2023-11-27 | 2023-11-23 | 79.220 | 154,925 | -28 | 0.71% | 12,273,158 |
| 2023-11-24 | 2023-11-22 | 78.080 | 154,953 | +100 | 0.71% | 12,098,730 |
| 2023-11-23 | 2023-11-21 | 79.720 | 154,853 | +100 | 0.71% | 12,344,881 |
| 2023-11-21 | 2023-11-17 | 79.540 | 154,753 | -500 | 0.70% | 12,309,054 |
| 2023-11-20 | 2023-11-16 | 79.100 | 155,253 | +550 | 0.70% | 12,280,512 |
| 2023-11-14 | 2023-11-10 | 79.300 | 154,703 | +200 | 0.69% | 12,267,948 |
| 2023-11-07 | 2023-11-03 | 78.240 | 154,503 | +150 | 0.68% | 12,088,315 |
| 2023-11-06 | 2023-11-02 | 77.000 | 154,353 | +150 | 0.68% | 11,885,181 |
| 2023-11-03 | 2023-11-01 | 78.240 | 154,203 | +300 | 0.68% | 12,064,843 |
| 2023-11-02 | 2023-10-31 | 78.640 | 153,903 | +100 | 0.68% | 12,102,932 |
| 2023-11-01 | 2023-10-30 | 80.080 | 153,803 | -50 | 0.67% | 12,316,544 |
| 2023-10-31 | 2023-10-27 | 79.140 | 153,853 | -1,200 | 0.66% | 12,175,926 |
| 2023-10-30 | 2023-10-26 | 76.320 | 155,053 | +100 | 0.67% | 11,833,645 |
| 2023-10-27 | 2023-10-25 | 76.000 | 154,953 | -1,500 | 0.67% | 11,776,428 |
| 2023-10-26 | 2023-10-24 | 76.300 | 156,453 | +350 | 0.67% | 11,937,364 |
| 2023-10-24 | 2023-10-19 | 77.180 | 156,103 | -2,500 | 0.67% | 12,048,030 |
| 2023-10-18 | 2023-10-16 | 78.860 | 158,603 | -100 | 0.69% | 12,507,433 |
| 2023-10-17 | 2023-10-13 | 80.540 | 158,703 | +250 | 0.69% | 12,781,940 |
| 2023-10-16 | 2023-10-12 | 82.540 | 158,453 | +600 | 0.69% | 13,078,711 |
| 2023-10-12 | 2023-10-10 | 80.400 | 157,853 | -3,000 | 0.69% | 12,691,381 |
| 2023-10-06 | 2023-10-04 | 79.880 | 160,853 | +282 | 0.70% | 12,848,938 |
| 2023-09-29 | 2023-09-27 | 81.320 | 160,571 | +400 | 0.70% | 13,057,634 |
| 2023-09-28 | 2023-09-26 | 80.000 | 160,171 | +450 | 0.69% | 12,813,680 |
| 2023-09-26 | 2023-09-22 | 82.780 | 159,721 | -50 | 0.68% | 13,221,704 |
| 2023-09-21 | 2023-09-19 | 82.940 | 159,771 | +1,100 | 0.67% | 13,251,407 |
| 2023-09-18 | 2023-09-14 | 83.600 | 158,671 | +800 | 0.66% | 13,264,896 |
| 2023-09-15 | 2023-09-13 | 84.220 | 157,871 | -600 | 0.66% | 13,295,896 |
| 2023-09-13 | 2023-09-11 | 85.600 | 158,471 | +250 | 0.66% | 13,565,118 |
| 2023-09-12 | 2023-09-07 | 85.500 | 158,221 | +500 | 0.66% | 13,527,896 |
| 2023-09-11 | 2023-09-06 | 87.900 | 157,721 | -100 | 0.66% | 13,863,676 |
| 2023-09-07 | 2023-09-05 | 88.000 | 157,821 | +108 | 0.66% | 13,888,248 |
| 2023-09-05 | 2023-08-31 | 87.980 | 157,713 | -500 | 0.66% | 13,875,590 |
| 2023-08-30 | 2023-08-28 | 85.480 | 158,213 | -100 | 0.65% | 13,524,047 |
| 2023-08-28 | 2023-08-24 | 86.760 | 158,313 | +900 | 0.65% | 13,735,236 |
| 2023-08-25 | 2023-08-23 | 85.680 | 157,413 | +300 | 0.65% | 13,487,146 |
| 2023-08-24 | 2023-08-22 | 87.420 | 157,113 | -400 | 0.65% | 13,734,818 |
| 2023-08-23 | 2023-08-21 | 87.720 | 157,513 | -1,500 | 0.65% | 13,817,040 |
| 2023-08-22 | 2023-08-18 | 89.420 | 159,013 | +200 | 0.64% | 14,218,942 |
| 2023-08-21 | 2023-08-17 | 90.260 | 158,813 | -200 | 0.64% | 14,334,461 |
| 2023-08-18 | 2023-08-16 | 90.300 | 159,013 | +1,000 | 0.63% | 14,358,874 |
| 2023-08-17 | 2023-08-15 | 90.920 | 158,013 | +950 | 0.63% | 14,366,542 |
| 2023-08-16 | 2023-08-14 | 92.500 | 157,063 | +3,600 | 0.63% | 14,528,328 |
| 2023-08-15 | 2023-08-11 | 94.560 | 153,463 | +1,350 | 0.60% | 14,511,461 |
| 2023-08-14 | 2023-08-10 | 97.200 | 152,113 | -700 | 0.60% | 14,785,384 |
| 2023-08-11 | 2023-08-09 | 97.120 | 152,813 | +100 | 0.60% | 14,841,199 |
| 2023-08-08 | 2023-08-04 | 98.600 | 152,713 | -1,450 | 0.59% | 15,057,502 |
| 2023-08-07 | 2023-08-03 | 97.260 | 154,163 | +138 | 0.60% | 14,993,893 |
| 2023-08-03 | 2023-08-01 | 97.280 | 154,025 | +50 | 0.60% | 14,983,552 |
| 2023-08-02 | 2023-07-31 | 98.200 | 153,975 | -2,000 | 0.59% | 15,120,345 |
| 2023-08-01 | 2023-07-28 | 96.640 | 155,975 | +100 | 0.60% | 15,073,424 |
| 2023-07-31 | 2023-07-27 | 95.900 | 155,875 | +700 | 0.60% | 14,948,412 |
| 2023-07-28 | 2023-07-26 | 95.720 | 155,175 | +300 | 0.60% | 14,853,351 |
| 2023-07-27 | 2023-07-25 | 96.620 | 154,875 | -500 | 0.59% | 14,964,022 |
| 2023-07-26 | 2023-07-24 | 92.840 | 155,375 | +800 | 0.60% | 14,425,015 |
| 2023-07-25 | 2023-07-21 | 94.840 | 154,575 | +1,200 | 0.59% | 14,659,893 |
| 2023-07-24 | 2023-07-20 | 95.580 | 153,375 | +300 | 0.59% | 14,659,582 |
| 2023-07-21 | 2023-07-19 | 95.240 | 153,075 | +100 | 0.59% | 14,578,863 |
| 2023-07-19 | 2023-07-14 | 98.900 | 152,975 | -113 | 0.57% | 15,129,228 |
| 2023-07-18 | 2023-07-13 | 99.780 | 153,088 | -200 | 0.57% | 15,275,121 |
| 2023-07-12 | 2023-07-10 | 97.960 | 153,288 | +500 | 0.57% | 15,016,092 |
| 2023-07-07 | 2023-07-05 | 98.440 | 152,788 | -850 | 0.57% | 15,040,451 |
| 2023-07-06 | 2023-07-04 | 99.200 | 153,638 | -96 | 0.57% | 15,240,890 |
| 2023-07-03 | 2023-06-29 | 95.020 | 153,734 | -250 | 0.57% | 14,607,805 |
| 2023-06-30 | 2023-06-28 | 95.580 | 153,984 | -50 | 0.57% | 14,717,791 |
| 2023-06-29 | 2023-06-27 | 95.600 | 154,034 | +250 | 0.57% | 14,725,650 |
| 2023-06-27 | 2023-06-23 | 94.860 | 153,784 | -500 | 0.57% | 14,587,950 |
| 2023-06-26 | 2023-06-21 | 96.380 | 154,284 | +200 | 0.57% | 14,869,892 |
| 2023-06-23 | 2023-06-20 | 98.040 | 154,084 | -550 | 0.57% | 15,106,395 |
| 2023-06-21 | 2023-06-19 | 98.120 | 154,634 | +500 | 0.57% | 15,172,688 |
| 2023-06-20 | 2023-06-16 | 99.500 | 154,134 | -1,600 | 0.57% | 15,336,333 |
| 2023-06-19 | 2023-06-15 | 99.400 | 155,734 | -90 | 0.58% | 15,479,960 |
| 2023-06-16 | 2023-06-14 | 94.020 | 155,824 | -200 | 0.58% | 14,650,572 |
| 2023-06-13 | 2023-06-09 | 94.500 | 156,024 | -1,300 | 0.57% | 14,744,268 |
| 2023-06-12 | 2023-06-08 | 94.120 | 157,324 | -550 | 0.58% | 14,807,335 |
| 2023-06-09 | 2023-06-07 | 94.800 | 157,874 | +600 | 0.58% | 14,966,455 |
| 2023-06-08 | 2023-06-06 | 96.900 | 157,274 | -850 | 0.58% | 15,239,851 |
| 2023-06-07 | 2023-06-05 | 98.000 | 158,124 | -1,365 | 0.58% | 15,496,152 |
| 2023-06-05 | 2023-06-01 | 96.580 | 159,489 | +100 | 0.59% | 15,403,448 |
| 2023-06-02 | 2023-05-31 | 96.200 | 159,389 | +200 | 0.59% | 15,333,222 |
| 2023-06-01 | 2023-05-30 | 97.420 | 159,189 | -100 | 0.58% | 15,508,192 |
| 2023-05-31 | 2023-05-29 | 96.660 | 159,289 | +2,600 | 0.58% | 15,396,875 |
| 2023-05-29 | 2023-05-24 | 101.000 | 156,689 | +100 | 0.57% | 15,825,589 |
| 2023-05-25 | 2023-05-23 | 101.950 | 156,589 | -100 | 0.57% | 15,964,249 |
| 2023-05-24 | 2023-05-22 | 102.800 | 156,689 | +100 | 0.57% | 16,107,629 |
| 2023-05-23 | 2023-05-19 | 102.300 | 156,589 | +400 | 0.57% | 16,019,055 |
| 2023-05-22 | 2023-05-18 | 102.600 | 156,189 | +100 | 0.56% | 16,024,991 |
| 2023-05-19 | 2023-05-17 | 104.200 | 156,089 | -1,000 | 0.56% | 16,264,474 |
| 2023-05-17 | 2023-05-15 | 106.300 | 157,089 | -3,150 | 0.56% | 16,698,561 |
| 2023-05-16 | 2023-05-12 | 102.550 | 160,239 | -500 | 0.57% | 16,432,509 |
| 2023-05-15 | 2023-05-11 | 104.000 | 160,739 | -1,100 | 0.57% | 16,716,856 |
| 2023-05-12 | 2023-05-10 | 102.000 | 161,839 | +100 | 0.57% | 16,507,578 |
| 2023-05-11 | 2023-05-09 | 99.620 | 161,739 | +900 | 0.57% | 16,112,439 |
| 2023-05-10 | 2023-05-08 | 101.600 | 160,839 | +900 | 0.57% | 16,341,242 |
| 2023-05-09 | 2023-05-05 | 101.800 | 159,939 | +50 | 0.56% | 16,281,790 |
| 2023-05-08 | 2023-05-04 | 102.700 | 159,889 | -2,000 | 0.56% | 16,420,600 |
| 2023-05-05 | 2023-05-03 | 101.500 | 161,889 | -238 | 0.57% | 16,431,734 |
| 2023-05-02 | 2023-04-27 | 104.000 | 162,127 | -600 | 0.57% | 16,861,208 |
| 2023-04-28 | 2023-04-26 | 102.500 | 162,727 | +50 | 0.57% | 16,679,518 |
| 2023-04-27 | 2023-04-25 | 98.000 | 162,677 | +3,550 | 0.57% | 15,942,346 |
| 2023-04-26 | 2023-04-24 | 103.050 | 159,127 | +4,800 | 0.56% | 16,398,037 |
| 2023-04-24 | 2023-04-20 | 105.500 | 154,327 | +1,550 | 0.54% | 16,281,498 |
| 2023-04-20 | 2023-04-18 | 109.800 | 152,777 | +400 | 0.54% | 16,774,915 |
| 2023-04-19 | 2023-04-17 | 110.100 | 152,377 | -750 | 0.54% | 16,776,708 |
| 2023-04-18 | 2023-04-14 | 109.000 | 153,127 | +300 | 0.54% | 16,690,843 |
| 2023-04-17 | 2023-04-13 | 106.650 | 152,827 | +950 | 0.54% | 16,299,000 |
| 2023-04-14 | 2023-04-12 | 107.100 | 151,877 | +100 | 0.53% | 16,266,027 |
| 2023-04-13 | 2023-04-11 | 108.800 | 151,777 | -200 | 0.53% | 16,513,338 |
| 2023-04-12 | 2023-04-06 | 106.450 | 151,977 | +200 | 0.52% | 16,177,952 |
| 2023-04-11 | 2023-04-04 | 106.550 | 151,777 | +115 | 0.52% | 16,171,839 |
| 2023-03-31 | 2023-03-29 | 107.950 | 151,662 | +50 | 0.52% | 16,371,913 |
| 2023-03-30 | 2023-03-28 | 107.400 | 151,612 | -800 | 0.52% | 16,283,129 |
| 2023-03-29 | 2023-03-27 | 107.600 | 152,412 | -400 | 0.53% | 16,399,531 |
| 2023-03-28 | 2023-03-24 | 108.100 | 152,812 | +200 | 0.53% | 16,518,977 |
| 2023-03-27 | 2023-03-23 | 108.500 | 152,612 | +700 | 0.52% | 16,558,402 |
| 2023-03-24 | 2023-03-22 | 107.500 | 151,912 | +200 | 0.52% | 16,330,540 |
| 2023-03-23 | 2023-03-21 | 107.150 | 151,712 | +250 | 0.52% | 16,255,941 |
| 2023-03-22 | 2023-03-20 | 104.000 | 151,462 | -4,300 | 0.52% | 15,752,048 |
| 2023-03-21 | 2023-03-17 | 104.500 | 155,762 | +550 | 0.53% | 16,277,129 |
| 2023-03-20 | 2023-03-16 | 104.200 | 155,212 | +2,400 | 0.52% | 16,173,090 |
| 2023-03-17 | 2023-03-15 | 106.700 | 152,812 | -400 | 0.51% | 16,305,040 |
| 2023-03-16 | 2023-03-14 | 107.000 | 153,212 | -250 | 0.51% | 16,393,684 |
| 2023-03-15 | 2023-03-13 | 107.800 | 153,462 | -1,800 | 0.51% | 16,543,204 |
| 2023-03-14 | 2023-03-10 | 108.300 | 155,262 | +1,150 | 0.51% | 16,814,875 |
| 2023-03-13 | 2023-03-09 | 109.300 | 154,112 | -450 | 0.51% | 16,844,442 |
| 2023-03-10 | 2023-03-08 | 109.400 | 154,562 | +350 | 0.51% | 16,909,083 |
| 2023-03-09 | 2023-03-07 | 110.850 | 154,212 | +3,100 | 0.51% | 17,094,400 |
| 2023-03-08 | 2023-03-06 | 112.800 | 151,112 | +2,400 | 0.50% | 17,045,434 |
| 2023-03-07 | 2023-03-03 | 112.600 | 148,712 | +1,252 | 0.49% | 16,744,971 |
| 2023-03-06 | 2023-03-02 | 113.100 | 147,460 | -700 | 0.49% | 16,677,726 |
| 2023-03-03 | 2023-03-01 | 114.650 | 148,160 | +1,250 | 0.49% | 16,986,544 |
| 2023-03-02 | 2023-02-28 | 112.350 | 146,910 | +300 | 0.48% | 16,505,338 |
| 2023-03-01 | 2023-02-27 | 112.050 | 146,610 | +1,500 | 0.48% | 16,427,650 |
| 2023-02-28 | 2023-02-24 | 113.000 | 145,110 | +3,950 | 0.48% | 16,397,430 |
| 2023-02-27 | 2023-02-23 | 115.500 | 141,160 | -50 | 0.46% | 16,303,980 |
| 2023-02-24 | 2023-02-22 | 114.950 | 141,210 | +150 | 0.46% | 16,232,090 |
| 2023-02-23 | 2023-02-21 | 115.000 | 141,060 | +850 | 0.46% | 16,221,900 |
| 2023-02-22 | 2023-02-20 | 115.450 | 140,210 | +2,350 | 0.46% | 16,187,244 |
| 2023-02-20 | 2023-02-16 | 118.500 | 137,860 | +2,382 | 0.45% | 16,336,410 |
| 2023-02-17 | 2023-02-15 | 121.250 | 135,478 | -700 | 0.44% | 16,426,708 |
| 2023-02-16 | 2023-02-14 | 122.400 | 136,178 | +400 | 0.44% | 16,668,187 |
| 2023-02-15 | 2023-02-13 | 123.850 | 135,778 | +800 | 0.44% | 16,816,105 |
| 2023-02-13 | 2023-02-09 | 126.450 | 134,978 | -300 | 0.44% | 17,067,968 |
| 2023-02-10 | 2023-02-08 | 125.500 | 135,278 | -300 | 0.44% | 16,977,389 |
| 2023-02-09 | 2023-02-07 | 124.900 | 135,578 | +150 | 0.44% | 16,933,692 |
| 2023-02-08 | 2023-02-06 | 124.800 | 135,428 | +500 | 0.44% | 16,901,414 |
| 2023-02-07 | 2023-02-03 | 127.600 | 134,928 | +200 | 0.44% | 17,216,813 |
| 2023-02-06 | 2023-02-02 | 130.400 | 134,728 | +300 | 0.43% | 17,568,531 |
| 2023-02-03 | 2023-02-01 | 130.750 | 134,428 | +200 | 0.43% | 17,576,461 |
| 2023-02-02 | 2023-01-31 | 128.400 | 134,228 | +400 | 0.43% | 17,234,875 |
| 2023-02-01 | 2023-01-30 | 128.200 | 133,828 | +250 | 0.43% | 17,156,750 |
| 2023-01-31 | 2023-01-27 | 130.900 | 133,578 | -650 | 0.43% | 17,485,360 |
| 2023-01-30 | 2023-01-26 | 129.300 | 134,228 | +150 | 0.43% | 17,355,680 |
| 2023-01-27 | 2023-01-20 | 124.750 | 134,078 | -150 | 0.43% | 16,726,230 |
| 2023-01-26 | 2023-01-19 | 122.300 | 134,228 | -113 | 0.43% | 16,416,084 |
| 2023-01-18 | 2023-01-16 | 123.600 | 134,341 | -450 | 0.43% | 16,604,548 |
| 2023-01-17 | 2023-01-13 | 122.200 | 134,791 | -500 | 0.43% | 16,471,460 |
| 2023-01-16 | 2023-01-12 | 121.450 | 135,291 | -1,300 | 0.43% | 16,431,092 |
| 2023-01-13 | 2023-01-11 | 119.100 | 136,591 | -900 | 0.43% | 16,267,988 |
| 2023-01-12 | 2023-01-10 | 121.300 | 137,491 | -100 | 0.44% | 16,677,658 |
| 2023-01-11 | 2023-01-09 | 119.900 | 137,591 | -350 | 0.43% | 16,497,161 |
| 2023-01-10 | 2023-01-06 | 117.100 | 137,941 | +1,250 | 0.43% | 16,152,891 |
| 2023-01-09 | 2023-01-05 | 114.800 | 136,691 | -900 | 0.43% | 15,692,127 |
| 2023-01-06 | 2023-01-04 | 111.500 | 137,591 | +2,370 | 0.43% | 15,341,396 |
| 2023-01-05 | 2023-01-03 | 114.550 | 135,221 | -950 | 0.42% | 15,489,566 |
| 2023-01-04 | 2022-12-30 | 112.900 | 136,171 | +750 | 0.43% | 15,373,706 |
| 2023-01-03 | 2022-12-29 | 114.000 | 135,421 | +500 | 0.42% | 15,437,994 |
| 2022-12-30 | 2022-12-28 | 113.000 | 134,921 | -100 | 0.42% | 15,246,073 |
| 2022-12-29 | 2022-12-23 | 112.150 | 135,021 | -2,850 | 0.41% | 15,142,605 |
| 2022-12-28 | 2022-12-22 | 113.900 | 137,871 | +4,250 | 0.42% | 15,703,507 |
| 2022-12-22 | 2022-12-20 | 116.300 | 133,621 | -350 | 0.40% | 15,540,122 |
| 2022-12-19 | 2022-12-15 | 120.850 | 133,971 | -500 | 0.40% | 16,190,395 |
| 2022-12-16 | 2022-12-14 | 118.250 | 134,471 | +200 | 0.40% | 15,901,196 |
| 2022-12-15 | 2022-12-13 | 118.400 | 134,271 | -1,000 | 0.40% | 15,897,686 |
| 2022-12-14 | 2022-12-12 | 120.000 | 135,271 | +1,000 | 0.40% | 16,232,520 |
| 2022-12-13 | 2022-12-09 | 122.600 | 134,271 | +1,050 | 0.40% | 16,461,625 |
| 2022-12-12 | 2022-12-08 | 123.850 | 133,221 | -2,350 | 0.39% | 16,499,421 |
| 2022-12-09 | 2022-12-07 | 122.200 | 135,571 | -4,950 | 0.39% | 16,566,776 |
| 2022-12-08 | 2022-12-06 | 119.500 | 140,521 | +350 | 0.41% | 16,792,260 |
| 2022-12-07 | 2022-12-05 | 118.150 | 140,171 | +327 | 0.41% | 16,561,204 |
| 2022-12-06 | 2022-12-02 | 118.000 | 139,844 | -1,550 | 0.40% | 16,501,592 |
| 2022-12-05 | 2022-12-01 | 116.500 | 141,394 | +150 | 0.39% | 16,472,401 |
| 2022-12-02 | 2022-11-30 | 115.400 | 141,244 | +1,100 | 0.39% | 16,299,558 |
| 2022-12-01 | 2022-11-29 | 112.300 | 140,144 | +400 | 0.38% | 15,738,171 |
| 2022-11-30 | 2022-11-28 | 110.500 | 139,744 | +2,150 | 0.38% | 15,441,712 |
| 2022-11-29 | 2022-11-25 | 111.900 | 137,594 | +50 | 0.38% | 15,396,769 |
| 2022-11-28 | 2022-11-24 | 114.750 | 137,544 | +500 | 0.38% | 15,783,174 |
| 2022-11-25 | 2022-11-23 | 114.750 | 137,044 | +200 | 0.38% | 15,725,799 |
| 2022-11-24 | 2022-11-22 | 114.150 | 136,844 | +500 | 0.37% | 15,620,743 |
| 2022-11-23 | 2022-11-21 | 116.100 | 136,344 | -1,700 | 0.37% | 15,829,538 |
| 2022-11-22 | 2022-11-18 | 116.000 | 138,044 | +1,150 | 0.38% | 16,013,104 |
| 2022-11-21 | 2022-11-17 | 116.700 | 136,894 | +400 | 0.37% | 15,975,530 |
| 2022-11-17 | 2022-11-15 | 123.800 | 136,494 | +2,300 | 0.37% | 16,897,957 |
| 2022-11-16 | 2022-11-14 | 120.700 | 134,194 | -50 | 0.36% | 16,197,216 |
| 2022-11-15 | 2022-11-11 | 124.100 | 134,244 | -500 | 0.36% | 16,659,680 |
| 2022-11-14 | 2022-11-10 | 118.400 | 134,744 | +500 | 0.36% | 15,953,690 |
| 2022-11-11 | 2022-11-09 | 122.700 | 134,244 | -400 | 0.36% | 16,471,739 |
| 2022-11-10 | 2022-11-08 | 124.350 | 134,644 | -200 | 0.36% | 16,742,981 |
| 2022-11-09 | 2022-11-07 | 124.300 | 134,844 | +950 | 0.36% | 16,761,109 |
| 2022-11-08 | 2022-11-04 | 122.150 | 133,894 | -650 | 0.35% | 16,355,152 |
| 2022-11-07 | 2022-11-03 | 116.200 | 134,544 | -319 | 0.35% | 15,634,013 |
| 2022-11-04 | 2022-11-02 | 117.700 | 134,863 | +1,000 | 0.35% | 15,873,375 |
| 2022-11-03 | 2022-11-01 | 114.250 | 133,863 | -100 | 0.35% | 15,293,848 |
| 2022-11-01 | 2022-10-28 | 108.150 | 133,963 | +350 | 0.35% | 14,488,098 |
| 2022-10-31 | 2022-10-27 | 114.950 | 133,613 | +50 | 0.34% | 15,358,814 |
| 2022-10-28 | 2022-10-26 | 117.000 | 133,563 | -200 | 0.34% | 15,626,871 |
| 2022-10-25 | 2022-10-21 | 116.100 | 133,763 | -300 | 0.35% | 15,529,884 |
| 2022-10-24 | 2022-10-20 | 119.500 | 134,063 | +100 | 0.35% | 16,020,528 |
| 2022-10-21 | 2022-10-19 | 120.050 | 133,963 | -100 | 0.35% | 16,082,258 |
| 2022-10-20 | 2022-10-18 | 121.000 | 134,063 | -500 | 0.35% | 16,221,623 |
| 2022-10-18 | 2022-10-14 | 120.050 | 134,563 | +750 | 0.35% | 16,154,288 |
| 2022-10-17 | 2022-10-13 | 118.100 | 133,813 | -400 | 0.34% | 15,803,315 |
| 2022-10-14 | 2022-10-12 | 119.150 | 134,213 | +450 | 0.35% | 15,991,479 |
| 2022-10-13 | 2022-10-11 | 114.450 | 133,763 | -650 | 0.34% | 15,309,175 |
| 2022-10-12 | 2022-10-10 | 112.000 | 134,413 | +50 | 0.35% | 15,054,256 |
| 2022-10-11 | 2022-10-07 | 117.800 | 134,363 | -1,650 | 0.35% | 15,827,961 |
| 2022-10-07 | 2022-10-05 | 121.450 | 136,013 | +1,377 | 0.34% | 16,518,779 |
| 2022-10-05 | 2022-09-30 | 115.300 | 134,636 | -700 | 0.34% | 15,523,531 |
| 2022-10-03 | 2022-09-29 | 117.000 | 135,336 | -850 | 0.34% | 15,834,312 |
| 2022-09-30 | 2022-09-28 | 114.900 | 136,186 | +1,400 | 0.35% | 15,647,771 |
| 2022-09-29 | 2022-09-27 | 122.000 | 134,786 | +1,850 | 0.34% | 16,443,892 |
| 2022-09-28 | 2022-09-26 | 121.850 | 132,936 | -550 | 0.34% | 16,198,252 |
| 2022-09-27 | 2022-09-23 | 121.350 | 133,486 | -100 | 0.34% | 16,198,526 |
| 2022-09-26 | 2022-09-22 | 123.250 | 133,586 | -100 | 0.34% | 16,464,474 |
| 2022-09-23 | 2022-09-21 | 124.000 | 133,686 | -300 | 0.34% | 16,577,064 |
| 2022-09-22 | 2022-09-20 | 125.000 | 133,986 | +300 | 0.34% | 16,748,250 |
| 2022-09-21 | 2022-09-19 | 121.700 | 133,686 | -350 | 0.34% | 16,269,586 |
| 2022-09-20 | 2022-09-16 | 119.700 | 134,036 | +300 | 0.34% | 16,044,109 |
| 2022-09-19 | 2022-09-15 | 123.650 | 133,736 | +300 | 0.34% | 16,536,456 |
| 2022-09-16 | 2022-09-14 | 128.550 | 133,436 | +200 | 0.34% | 17,153,198 |
| 2022-09-15 | 2022-09-13 | 132.500 | 133,236 | -300 | 0.34% | 17,653,770 |
| 2022-09-14 | 2022-09-09 | 131.800 | 133,536 | +500 | 0.34% | 17,600,045 |
| 2022-09-13 | 2022-09-08 | 129.600 | 133,036 | +50 | 0.34% | 17,241,466 |
| 2022-09-09 | 2022-09-07 | 133.000 | 132,986 | +50 | 0.34% | 17,687,138 |
| 2022-09-08 | 2022-09-06 | 130.100 | 132,936 | +4,300 | 0.34% | 17,294,974 |
| 2022-09-07 | 2022-09-05 | 129.050 | 128,636 | -434 | 0.33% | 16,600,476 |
| 2022-09-06 | 2022-09-02 | 130.950 | 129,070 | +50 | 0.33% | 16,901,716 |
| 2022-09-05 | 2022-09-01 | 131.500 | 129,020 | -1,100 | 0.32% | 16,966,130 |
| 2022-09-02 | 2022-08-31 | 133.700 | 130,120 | -2,450 | 0.33% | 17,397,044 |
| 2022-09-01 | 2022-08-30 | 139.000 | 132,570 | +850 | 0.33% | 18,427,230 |
| 2022-08-31 | 2022-08-29 | 139.900 | 131,720 | +1,900 | 0.33% | 18,427,628 |
| 2022-08-30 | 2022-08-26 | 143.050 | 129,820 | -950 | 0.33% | 18,570,751 |
| 2022-08-29 | 2022-08-25 | 144.100 | 130,770 | +1,850 | 0.33% | 18,843,957 |
| 2022-08-26 | 2022-08-24 | 146.500 | 128,920 | -4,650 | 0.32% | 18,886,780 |
| 2022-08-25 | 2022-08-23 | 153.900 | 133,570 | -700 | 0.34% | 20,556,423 |
| 2022-08-24 | 2022-08-22 | 152.750 | 134,270 | -500 | 0.34% | 20,509,742 |
| 2022-08-23 | 2022-08-19 | 148.000 | 134,770 | +650 | 0.34% | 19,945,960 |
| 2022-08-22 | 2022-08-18 | 153.050 | 134,120 | -450 | 0.34% | 20,527,066 |
| 2022-08-19 | 2022-08-17 | 153.850 | 134,570 | -3,600 | 0.34% | 20,703,594 |
| 2022-08-18 | 2022-08-16 | 151.650 | 138,170 | -1,750 | 0.35% | 20,953,480 |
| 2022-08-17 | 2022-08-15 | 152.050 | 139,920 | +950 | 0.35% | 21,274,836 |
| 2022-08-16 | 2022-08-12 | 149.800 | 138,970 | -500 | 0.35% | 20,817,706 |
| 2022-08-15 | 2022-08-11 | 151.300 | 139,470 | +500 | 0.35% | 21,101,811 |
| 2022-08-12 | 2022-08-10 | 148.150 | 138,970 | +1,400 | 0.35% | 20,588,406 |
| 2022-08-11 | 2022-08-09 | 151.250 | 137,570 | +250 | 0.35% | 20,807,462 |
| 2022-08-10 | 2022-08-08 | 149.500 | 137,320 | +950 | 0.35% | 20,529,340 |
| 2022-08-08 | 2022-08-04 | 148.250 | 136,370 | -400 | 0.34% | 20,216,852 |
| 2022-08-05 | 2022-08-03 | 146.450 | 136,770 | +2,462 | 0.35% | 20,029,966 |
| 2022-08-04 | 2022-08-02 | 150.150 | 134,308 | -600 | 0.34% | 20,166,346 |
| 2022-08-03 | 2022-08-01 | 154.800 | 134,908 | +2,100 | 0.34% | 20,883,758 |
| 2022-08-02 | 2022-07-29 | 149.150 | 132,808 | -1,000 | 0.34% | 19,808,313 |
| 2022-08-01 | 2022-07-28 | 151.900 | 133,808 | -300 | 0.34% | 20,325,435 |
| 2022-07-29 | 2022-07-27 | 153.050 | 134,108 | +600 | 0.34% | 20,525,229 |
| 2022-07-28 | 2022-07-26 | 153.800 | 133,508 | -1,150 | 0.34% | 20,533,530 |
| 2022-07-26 | 2022-07-22 | 155.000 | 134,658 | +600 | 0.34% | 20,871,990 |
| 2022-07-25 | 2022-07-21 | 154.000 | 134,058 | +50 | 0.34% | 20,644,932 |
| 2022-07-22 | 2022-07-20 | 157.750 | 134,008 | -400 | 0.34% | 21,139,762 |
| 2022-07-21 | 2022-07-19 | 158.950 | 134,408 | -1,000 | 0.34% | 21,364,152 |
| 2022-07-20 | 2022-07-18 | 161.500 | 135,408 | -500 | 0.34% | 21,868,392 |
| 2022-07-19 | 2022-07-15 | 158.750 | 135,908 | -3,900 | 0.34% | 21,575,395 |
| 2022-07-18 | 2022-07-14 | 161.950 | 139,808 | +750 | 0.35% | 22,641,906 |
| 2022-07-15 | 2022-07-13 | 157.250 | 139,058 | -900 | 0.35% | 21,866,870 |
| 2022-07-14 | 2022-07-12 | 153.400 | 139,958 | -4,450 | 0.35% | 21,469,557 |
| 2022-07-13 | 2022-07-11 | 158.700 | 144,408 | +2,800 | 0.36% | 22,917,550 |
| 2022-07-12 | 2022-07-08 | 166.950 | 141,608 | +100 | 0.35% | 23,641,456 |
| 2022-07-11 | 2022-07-07 | 172.500 | 141,508 | -850 | 0.35% | 24,410,130 |
| 2022-07-08 | 2022-07-06 | 167.200 | 142,358 | -900 | 0.35% | 23,802,258 |
| 2022-07-07 | 2022-07-05 | 167.300 | 143,258 | -577 | 0.35% | 23,967,063 |
| 2022-07-06 | 2022-07-04 | 167.900 | 143,835 | -3,400 | 0.36% | 24,149,896 |
| 2022-07-05 | 2022-06-30 | 164.300 | 147,235 | -30,250 | 0.36% | 24,190,710 |
| 2022-07-04 | 2022-06-29 | 163.200 | 177,485 | +450 | 0.43% | 28,965,552 |
| 2022-06-30 | 2022-06-28 | 172.000 | 177,035 | -1,550 | 0.43% | 30,450,020 |
| 2022-06-29 | 2022-06-27 | 169.900 | 178,585 | -1,200 | 0.44% | 30,341,592 |
| 2022-06-28 | 2022-06-24 | 169.200 | 179,785 | -4,150 | 0.43% | 30,419,622 |
| 2022-06-27 | 2022-06-23 | 166.000 | 183,935 | -1,400 | 0.43% | 30,533,210 |
| 2022-06-24 | 2022-06-22 | 159.400 | 185,335 | -4,050 | 0.44% | 29,542,399 |
| 2022-06-23 | 2022-06-21 | 160.000 | 189,385 | +27,000 | 0.45% | 30,301,600 |
| 2022-06-22 | 2022-06-20 | 162.700 | 162,385 | +250 | 0.38% | 26,420,040 |
| 2022-06-21 | 2022-06-17 | 158.550 | 162,135 | -2,200 | 0.38% | 25,706,504 |
| 2022-06-20 | 2022-06-16 | 151.700 | 164,335 | -3,800 | 0.39% | 24,929,619 |
| 2022-06-17 | 2022-06-15 | 151.500 | 168,135 | +2,950 | 0.40% | 25,472,452 |
| 2022-06-16 | 2022-06-14 | 152.900 | 165,185 | +400 | 0.39% | 25,256,786 |
| 2022-06-15 | 2022-06-13 | 152.100 | 164,785 | -19,400 | 0.38% | 25,063,798 |
| 2022-06-14 | 2022-06-10 | 149.100 | 184,185 | -3,100 | 0.42% | 27,461,984 |
| 2022-06-13 | 2022-06-09 | 143.700 | 187,285 | -1,550 | 0.43% | 26,912,854 |
| 2022-06-10 | 2022-06-08 | 147.000 | 188,835 | -1,450 | 0.43% | 27,758,745 |
| 2022-06-09 | 2022-06-07 | 145.750 | 190,285 | +800 | 0.43% | 27,734,039 |
| 2022-06-08 | 2022-06-06 | 147.050 | 189,485 | -5,855 | 0.43% | 27,863,769 |
| 2022-06-07 | 2022-06-02 | 138.300 | 195,340 | -1,450 | 0.44% | 27,015,522 |
| 2022-06-06 | 2022-06-01 | 134.000 | 196,790 | -300 | 0.45% | 26,369,860 |
| 2022-06-02 | 2022-05-31 | 131.800 | 197,090 | -750 | 0.45% | 25,976,462 |
| 2022-06-01 | 2022-05-30 | 130.600 | 197,840 | -250 | 0.45% | 25,837,904 |
| 2022-05-31 | 2022-05-27 | 126.700 | 198,090 | +350 | 0.45% | 25,098,003 |
| 2022-05-30 | 2022-05-26 | 126.050 | 197,740 | +200 | 0.45% | 24,925,127 |
| 2022-05-27 | 2022-05-25 | 126.400 | 197,540 | -500 | 0.45% | 24,969,056 |
| 2022-05-26 | 2022-05-24 | 127.350 | 198,040 | -950 | 0.45% | 25,220,394 |
| 2022-05-25 | 2022-05-23 | 134.000 | 198,990 | -4,700 | 0.45% | 26,664,660 |
| 2022-05-24 | 2022-05-20 | 133.400 | 203,690 | +500 | 0.46% | 27,172,246 |
| 2022-05-23 | 2022-05-19 | 129.950 | 203,190 | -850 | 0.46% | 26,404,540 |
| 2022-05-20 | 2022-05-18 | 128.400 | 204,040 | +800 | 0.46% | 26,198,736 |
| 2022-05-19 | 2022-05-17 | 128.000 | 203,240 | -950 | 0.46% | 26,014,720 |
| 2022-05-18 | 2022-05-16 | 121.100 | 204,190 | -3,900 | 0.46% | 24,727,409 |
| 2022-05-17 | 2022-05-13 | 121.650 | 208,090 | +2,000 | 0.47% | 25,314,148 |
| 2022-05-16 | 2022-05-12 | 120.000 | 206,090 | -100 | 0.47% | 24,730,800 |
| 2022-05-13 | 2022-05-11 | 122.400 | 206,190 | -4,800 | 0.47% | 25,237,656 |
| 2022-05-12 | 2022-05-10 | 114.800 | 210,990 | -4,250 | 0.48% | 24,221,652 |
| 2022-05-11 | 2022-05-06 | 114.800 | 215,240 | -250 | 0.49% | 24,709,552 |
| 2022-05-10 | 2022-05-05 | 118.400 | 215,490 | -950 | 0.49% | 25,514,016 |
| 2022-05-06 | 2022-05-04 | 116.400 | 216,440 | -110 | 0.50% | 25,193,616 |
| 2022-05-05 | 2022-05-03 | 116.100 | 216,550 | -200 | 0.50% | 25,141,455 |
| 2022-05-04 | 2022-04-29 | 118.500 | 216,750 | +1,100 | 0.50% | 25,684,875 |
| 2022-05-03 | 2022-04-28 | 113.100 | 215,650 | +800 | 0.49% | 24,390,015 |
| 2022-04-29 | 2022-04-27 | 113.500 | 214,850 | -1,350 | 0.49% | 24,385,475 |
| 2022-04-28 | 2022-04-26 | 105.300 | 216,200 | +2,450 | 0.49% | 22,765,860 |
| 2022-04-27 | 2022-04-25 | 107.000 | 213,750 | +3,950 | 0.49% | 22,871,250 |
| 2022-04-26 | 2022-04-22 | 117.500 | 209,800 | +1,650 | 0.47% | 24,651,500 |
| 2022-04-25 | 2022-04-21 | 119.750 | 208,150 | +950 | 0.47% | 24,925,962 |
| 2022-04-22 | 2022-04-20 | 125.000 | 207,200 | +4,800 | 0.47% | 25,900,000 |
| 2022-04-21 | 2022-04-19 | 130.550 | 202,400 | +1,550 | 0.46% | 26,423,320 |
| 2022-04-20 | 2022-04-14 | 133.000 | 200,850 | +3,350 | 0.45% | 26,713,050 |
| 2022-04-19 | 2022-04-13 | 132.050 | 197,500 | +450 | 0.44% | 26,079,875 |
| 2022-04-14 | 2022-04-12 | 134.050 | 197,050 | +300 | 0.44% | 26,414,553 |
| 2022-04-13 | 2022-04-11 | 132.050 | 196,750 | +8,050 | 0.44% | 25,980,838 |
| 2022-04-12 | 2022-04-08 | 141.650 | 188,700 | +2,650 | 0.42% | 26,729,355 |
| 2022-04-11 | 2022-04-07 | 141.900 | 186,050 | +550 | 0.42% | 26,400,495 |
| 2022-04-08 | 2022-04-06 | 144.150 | 185,500 | +1,950 | 0.41% | 26,739,825 |
| 2022-04-07 | 2022-04-04 | 148.450 | 183,550 | +1,050 | 0.41% | 27,247,997 |
| 2022-04-06 | 2022-04-01 | 148.000 | 182,500 | +100 | 0.41% | 27,010,000 |
| 2022-04-04 | 2022-03-31 | 146.250 | 182,400 | +900 | 0.41% | 26,676,000 |
| 2022-04-01 | 2022-03-30 | 149.900 | 181,500 | +2,350 | 0.40% | 27,206,850 |
| 2022-03-31 | 2022-03-29 | 142.700 | 179,150 | +1,150 | 0.40% | 25,564,705 |
| 2022-03-30 | 2022-03-28 | 141.550 | 178,000 | +1,850 | 0.40% | 25,195,900 |
| 2022-03-29 | 2022-03-25 | 145.750 | 176,150 | -250 | 0.39% | 25,673,862 |
| 2022-03-28 | 2022-03-24 | 150.300 | 176,400 | +4,450 | 0.39% | 26,512,920 |
| 2022-03-25 | 2022-03-23 | 150.800 | 171,950 | -200 | 0.38% | 25,930,060 |
| 2022-03-24 | 2022-03-22 | 152.550 | 172,150 | -300 | 0.38% | 26,261,483 |
| 2022-03-23 | 2022-03-21 | 152.400 | 172,450 | -1,100 | 0.38% | 26,281,380 |
| 2022-03-22 | 2022-03-18 | 149.400 | 173,550 | -8,050 | 0.39% | 25,928,370 |
| 2022-03-21 | 2022-03-17 | 150.350 | 181,600 | -1,350 | 0.40% | 27,303,560 |
| 2022-03-18 | 2022-03-16 | 146.250 | 182,950 | +50 | 0.41% | 26,756,438 |
| 2022-03-17 | 2022-03-15 | 135.000 | 182,900 | -2,900 | 0.41% | 24,691,500 |
| 2022-03-16 | 2022-03-14 | 138.750 | 185,800 | +900 | 0.41% | 25,779,750 |
| 2022-03-15 | 2022-03-11 | 146.250 | 184,900 | -900 | 0.41% | 27,041,625 |
| 2022-03-14 | 2022-03-10 | 146.500 | 185,800 | +100 | 0.41% | 27,219,700 |
| 2022-03-11 | 2022-03-09 | 139.400 | 185,700 | +1,100 | 0.41% | 25,886,580 |
| 2022-03-10 | 2022-03-08 | 138.000 | 184,600 | -13,350 | 0.41% | 25,474,800 |
| 2022-03-09 | 2022-03-07 | 143.500 | 197,950 | +2,750 | 0.44% | 28,405,825 |
| 2022-03-08 | 2022-03-04 | 151.700 | 195,200 | -650 | 0.44% | 29,611,840 |
| 2022-03-07 | 2022-03-03 | 157.900 | 195,850 | +1,300 | 0.44% | 30,924,715 |
| 2022-03-04 | 2022-03-02 | 160.900 | 194,550 | +550 | 0.43% | 31,303,095 |
| 2022-03-03 | 2022-03-01 | 164.600 | 194,000 | +550 | 0.43% | 31,932,400 |
| 2022-03-02 | 2022-02-28 | 166.750 | 193,450 | -2,000 | 0.43% | 32,257,788 |
| 2022-03-01 | 2022-02-25 | 164.450 | 195,450 | -2,500 | 0.44% | 32,141,752 |
| 2022-02-28 | 2022-02-24 | 159.700 | 197,950 | -3,150 | 0.44% | 31,612,615 |
| 2022-02-25 | 2022-02-23 | 163.200 | 201,100 | -2,350 | 0.45% | 32,819,520 |
| 2022-02-24 | 2022-02-22 | 155.700 | 203,450 | -450 | 0.45% | 31,677,165 |
| 2022-02-23 | 2022-02-21 | 156.700 | 203,900 | +50 | 0.45% | 31,951,130 |
| 2022-02-22 | 2022-02-18 | 157.550 | 203,850 | +50 | 0.45% | 32,116,568 |
| 2022-02-21 | 2022-02-17 | 160.650 | 203,800 | -2,050 | 0.45% | 32,740,470 |
| 2022-02-18 | 2022-02-16 | 156.150 | 205,850 | -100 | 0.46% | 32,143,478 |
| 2022-02-17 | 2022-02-15 | 153.700 | 205,950 | -2,350 | 0.46% | 31,654,515 |
| 2022-02-16 | 2022-02-14 | 148.600 | 208,300 | -1,250 | 0.46% | 30,953,380 |
| 2022-02-15 | 2022-02-11 | 148.000 | 209,550 | +1,850 | 0.46% | 31,013,400 |
| 2022-02-14 | 2022-02-10 | 150.600 | 207,700 | +750 | 0.46% | 31,279,620 |
| 2022-02-11 | 2022-02-09 | 156.000 | 206,950 | +1,100 | 0.46% | 32,284,200 |
| 2022-02-10 | 2022-02-08 | 152.400 | 205,850 | +4,200 | 0.46% | 31,371,540 |
| 2022-02-09 | 2022-02-07 | 159.850 | 201,650 | +950 | 0.45% | 32,233,752 |
| 2022-02-08 | 2022-02-04 | 161.000 | 200,700 | +1,450 | 0.44% | 32,312,700 |
| 2022-02-07 | 2022-01-31 | 158.400 | 199,250 | +400 | 0.44% | 31,561,200 |
| 2022-02-04 | 2022-01-27 | 159.750 | 198,850 | +5,450 | 0.44% | 31,766,288 |
| 2022-01-27 | 2022-01-25 | 163.550 | 193,400 | -1,750 | 0.43% | 31,630,570 |
| 2022-01-26 | 2022-01-24 | 166.900 | 195,150 | -1,650 | 0.43% | 32,570,535 |
| 2022-01-25 | 2022-01-21 | 162.850 | 196,800 | +50 | 0.44% | 32,048,880 |
| 2022-01-24 | 2022-01-20 | 163.000 | 196,750 | +1,650 | 0.44% | 32,070,250 |
| 2022-01-21 | 2022-01-19 | 163.600 | 195,100 | +3,500 | 0.43% | 31,918,360 |
| 2022-01-20 | 2022-01-18 | 170.350 | 191,600 | +950 | 0.42% | 32,639,060 |
| 2022-01-19 | 2022-01-17 | 173.200 | 190,650 | +700 | 0.42% | 33,020,580 |
| 2022-01-18 | 2022-01-14 | 169.950 | 189,950 | +750 | 0.42% | 32,282,002 |
| 2022-01-17 | 2022-01-13 | 168.450 | 189,200 | -350 | 0.42% | 31,870,740 |
| 2022-01-14 | 2022-01-12 | 171.750 | 189,550 | +2,800 | 0.42% | 32,555,212 |
| 2022-01-13 | 2022-01-11 | 163.600 | 186,750 | -2,550 | 0.41% | 30,552,300 |
| 2022-01-12 | 2022-01-10 | 165.600 | 189,300 | +3,650 | 0.42% | 31,348,080 |
| 2022-01-11 | 2022-01-07 | 166.850 | 185,650 | +1,300 | 0.41% | 30,975,702 |
| 2022-01-10 | 2022-01-06 | 169.700 | 184,350 | +5,850 | 0.41% | 31,284,195 |
| 2022-01-07 | 2022-01-05 | 170.150 | 178,500 | +3,000 | 0.40% | 30,371,775 |
| 2022-01-06 | 2022-01-04 | 179.000 | 175,500 | +6,750 | 0.39% | 31,414,500 |
| 2022-01-05 | 2022-01-03 | 182.950 | 168,750 | +2,350 | 0.38% | 30,872,812 |
| 2022-01-04 | 2021-12-31 | 182.550 | 166,400 | +3,900 | 0.37% | 30,376,320 |
| 2022-01-03 | 2021-12-29 | 181.650 | 162,500 | +1,150 | 0.36% | 29,518,125 |
| 2021-12-30 | 2021-12-28 | 183.100 | 161,350 | +1,000 | 0.36% | 29,543,185 |
| 2021-12-29 | 2021-12-24 | 182.000 | 160,350 | +3,450 | 0.36% | 29,183,700 |
| 2021-12-28 | 2021-12-22 | 187.600 | 156,900 | -550 | 0.36% | 29,434,440 |
| 2021-12-23 | 2021-12-21 | 185.950 | 157,450 | +2,750 | 0.36% | 29,277,828 |
| 2021-12-22 | 2021-12-20 | 184.650 | 154,700 | -2,000 | 0.35% | 28,565,355 |
| 2021-12-21 | 2021-12-17 | 193.900 | 156,700 | -450 | 0.36% | 30,384,130 |
| 2021-12-20 | 2021-12-16 | 198.800 | 157,150 | +2,600 | 0.36% | 31,241,420 |
| 2021-12-17 | 2021-12-15 | 198.350 | 154,550 | +200 | 0.35% | 30,654,992 |
| 2021-12-16 | 2021-12-14 | 199.300 | 154,350 | +7,500 | 0.35% | 30,761,955 |
| 2021-12-15 | 2021-12-13 | 200.700 | 146,850 | +850 | 0.34% | 29,472,795 |
| 2021-12-14 | 2021-12-10 | 203.200 | 146,000 | -850 | 0.34% | 29,667,200 |
| 2021-12-13 | 2021-12-09 | 201.200 | 146,850 | +1,350 | 0.34% | 29,546,220 |
| 2021-12-10 | 2021-12-08 | 201.900 | 145,500 | +500 | 0.34% | 29,376,450 |
| 2021-12-09 | 2021-12-07 | 197.550 | 145,000 | +8,600 | 0.34% | 28,644,750 |
| 2021-12-08 | 2021-12-06 | 202.800 | 136,400 | +5,650 | 0.32% | 27,661,920 |
| 2021-12-07 | 2021-12-03 | 207.800 | 130,750 | +7,800 | 0.30% | 27,169,850 |
| 2021-12-06 | 2021-12-02 | 207.700 | 122,950 | +650 | 0.29% | 25,536,715 |
| 2021-12-03 | 2021-12-01 | 207.300 | 122,300 | +250 | 0.28% | 25,352,790 |
| 2021-12-02 | 2021-11-30 | 209.400 | 122,050 | +50 | 0.28% | 25,557,270 |
| 2021-12-01 | 2021-11-29 | 209.400 | 122,000 | -1,250 | 0.28% | 25,546,800 |
| 2021-11-30 | 2021-11-26 | 205.000 | 123,250 | -650 | 0.28% | 25,266,250 |
| 2021-11-29 | 2021-11-25 | 204.000 | 123,900 | -50 | 0.29% | 25,275,600 |
| 2021-11-26 | 2021-11-24 | 204.900 | 123,950 | -50 | 0.29% | 25,397,355 |
| 2021-11-25 | 2021-11-23 | 208.600 | 124,000 | -2,250 | 0.29% | 25,866,400 |
| 2021-11-24 | 2021-11-22 | 209.800 | 126,250 | -2,650 | 0.29% | 26,487,250 |
| 2021-11-23 | 2021-11-19 | 200.000 | 128,900 | +1,450 | 0.30% | 25,780,000 |
| 2021-11-22 | 2021-11-18 | 200.700 | 127,450 | +2,350 | 0.29% | 25,579,215 |
| 2021-11-19 | 2021-11-17 | 201.700 | 125,100 | +750 | 0.29% | 25,232,670 |
| 2021-11-18 | 2021-11-16 | 199.200 | 124,350 | +7,450 | 0.29% | 24,770,520 |
| 2021-11-17 | 2021-11-15 | 202.900 | 116,900 | +8,750 | 0.27% | 23,719,010 |
| 2021-11-16 | 2021-11-12 | 210.000 | 108,150 | +2,050 | 0.26% | 22,711,500 |
| 2021-11-15 | 2021-11-11 | 208.200 | 106,100 | +950 | 0.26% | 22,090,020 |
| 2021-11-12 | 2021-11-10 | 209.600 | 105,150 | +2,500 | 0.26% | 22,039,440 |
| 2021-11-11 | 2021-11-09 | 212.300 | 102,650 | +1,850 | 0.26% | 21,792,595 |
| 2021-11-10 | 2021-11-08 | 210.000 | 100,800 | -700 | 0.27% | 21,168,000 |
| 2021-11-09 | 2021-11-05 | 200.900 | 101,500 | +700 | 0.27% | 20,391,350 |
| 2021-11-08 | 2021-11-04 | 202.500 | 100,800 | +350 | 0.27% | 20,412,000 |
| 2021-11-05 | 2021-11-03 | 199.500 | 100,450 | +1,100 | 0.27% | 20,039,775 |
| 2021-11-04 | 2021-11-02 | 203.400 | 99,350 | +350 | 0.27% | 20,207,790 |
| 2021-11-03 | 2021-11-01 | 200.200 | 99,000 | +50 | 0.26% | 19,819,800 |
| 2021-11-02 | 2021-10-29 | 204.000 | 98,950 | -1,700 | 0.26% | 20,185,800 |
| 2021-11-01 | 2021-10-28 | 201.800 | 100,650 | -450 | 0.27% | 20,311,170 |
| 2021-10-29 | 2021-10-27 | 204.700 | 101,100 | -10,800 | 0.27% | 20,695,170 |
| 2021-10-28 | 2021-10-26 | 199.850 | 111,900 | -6,450 | 0.30% | 22,363,215 |
| 2021-10-27 | 2021-10-25 | 198.000 | 118,350 | -1,500 | 0.32% | 23,433,300 |
| 2021-10-26 | 2021-10-22 | 190.800 | 119,850 | -350 | 0.32% | 22,867,380 |
| 2021-10-25 | 2021-10-21 | 190.900 | 120,200 | -1,550 | 0.32% | 22,946,180 |
| 2021-10-22 | 2021-10-20 | 193.900 | 121,750 | +300 | 0.32% | 23,607,325 |
| 2021-10-21 | 2021-10-19 | 189.700 | 121,450 | -1,100 | 0.32% | 23,039,065 |
| 2021-10-20 | 2021-10-18 | 188.000 | 122,550 | -4,100 | 0.32% | 23,039,400 |
| 2021-10-19 | 2021-10-15 | 183.950 | 126,650 | -9,050 | 0.30% | 23,297,268 |
| 2021-10-18 | 2021-10-12 | 171.600 | 135,700 | +5,150 | 0.32% | 23,286,120 |
| 2021-10-15 | 2021-10-11 | 176.750 | 130,550 | -700 | 0.30% | 23,074,712 |
| 2021-10-12 | 2021-10-08 | 175.600 | 131,250 | -400 | 0.31% | 23,047,500 |
| 2021-10-11 | 2021-10-07 | 176.950 | 131,650 | +200 | 0.30% | 23,295,468 |
| 2021-10-08 | 2021-10-06 | 174.000 | 131,450 | -2,500 | 0.30% | 22,872,300 |
| 2021-10-07 | 2021-10-05 | 174.250 | 133,950 | +12,500 | 0.30% | 23,340,788 |
| 2021-10-06 | 2021-10-04 | 175.200 | 121,450 | -350 | 0.27% | 21,278,040 |
| 2021-10-05 | 2021-09-30 | 178.050 | 121,800 | -1,700 | 0.28% | 21,686,490 |
| 2021-10-04 | 2021-09-29 | 170.600 | 123,500 | -5,800 | 0.28% | 21,069,100 |
| 2021-09-30 | 2021-09-28 | 175.200 | 129,300 | +1,850 | 0.30% | 22,653,360 |
| 2021-09-29 | 2021-09-27 | 178.100 | 127,450 | +2,600 | 0.29% | 22,698,845 |
| 2021-09-28 | 2021-09-24 | 180.650 | 124,850 | -2,800 | 0.29% | 22,554,152 |
| 2021-09-27 | 2021-09-23 | 179.800 | 127,650 | -500 | 0.30% | 22,951,470 |
| 2021-09-24 | 2021-09-21 | 179.350 | 128,150 | -750 | 0.30% | 22,983,702 |
| 2021-09-23 | 2021-09-20 | 178.050 | 128,900 | +6,650 | 0.30% | 22,950,645 |
| 2021-09-21 | 2021-09-17 | 184.800 | 122,250 | +700 | 0.28% | 22,591,800 |
| 2021-09-20 | 2021-09-16 | 184.100 | 121,550 | -1,250 | 0.28% | 22,377,355 |
| 2021-09-17 | 2021-09-15 | 189.200 | 122,800 | -11,300 | 0.28% | 23,233,760 |
| 2021-09-16 | 2021-09-14 | 187.550 | 134,100 | -3,750 | 0.31% | 25,150,455 |
| 2021-09-15 | 2021-09-13 | 183.150 | 137,850 | +600 | 0.31% | 25,247,228 |
| 2021-09-14 | 2021-09-10 | 187.250 | 137,250 | -2,550 | 0.31% | 25,700,062 |
| 2021-09-13 | 2021-09-09 | 184.050 | 139,800 | -7,850 | 0.32% | 25,730,190 |
| 2021-09-10 | 2021-09-08 | 183.500 | 147,650 | -4,750 | 0.33% | 27,093,775 |
| 2021-09-09 | 2021-09-07 | 186.400 | 152,400 | -13,350 | 0.34% | 28,407,360 |
| 2021-09-08 | 2021-09-06 | 180.500 | 165,750 | -650 | 0.37% | 29,917,875 |
| 2021-09-07 | 2021-09-03 | 174.400 | 166,400 | +16,000 | 0.37% | 29,020,160 |
| 2021-09-06 | 2021-09-02 | 180.600 | 150,400 | +5,700 | 0.33% | 27,162,240 |
| 2021-09-03 | 2021-09-01 | 178.900 | 144,700 | +7,800 | 0.33% | 25,886,830 |
| 2021-09-02 | 2021-08-31 | 185.850 | 136,900 | +1,600 | 0.31% | 25,442,865 |
| 2021-09-01 | 2021-08-30 | 188.000 | 135,300 | +5,300 | 0.31% | 25,436,400 |
| 2021-08-31 | 2021-08-27 | 185.400 | 130,000 | -2,750 | 0.30% | 24,102,000 |
| 2021-08-30 | 2021-08-26 | 183.000 | 132,750 | -300 | 0.30% | 24,293,250 |
| 2021-08-27 | 2021-08-25 | 187.000 | 133,050 | -4,500 | 0.31% | 24,880,350 |
| 2021-08-26 | 2021-08-24 | 185.200 | 137,550 | -4,800 | 0.32% | 25,474,260 |
| 2021-08-25 | 2021-08-23 | 180.000 | 142,350 | +1,600 | 0.32% | 25,623,000 |
| 2021-08-24 | 2021-08-20 | 177.000 | 140,750 | +2,100 | 0.32% | 24,912,750 |
| 2021-08-23 | 2021-08-19 | 180.950 | 138,650 | -800 | 0.31% | 25,088,718 |
| 2021-08-20 | 2021-08-18 | 174.450 | 139,450 | +15,450 | 0.31% | 24,327,052 |
| 2021-08-19 | 2021-08-17 | 173.600 | 124,000 | +10,200 | 0.28% | 21,526,400 |
| 2021-08-18 | 2021-08-16 | 175.900 | 113,800 | -10,200 | 0.25% | 20,017,420 |
| 2021-08-17 | 2021-08-13 | 185.150 | 124,000 | +750 | 0.28% | 22,958,600 |
| 2021-08-16 | 2021-08-12 | 185.800 | 123,250 | +1,700 | 0.28% | 22,899,850 |
| 2021-08-13 | 2021-08-11 | 185.600 | 121,550 | +2,150 | 0.27% | 22,559,680 |
| 2021-08-12 | 2021-08-10 | 184.000 | 119,400 | +3,200 | 0.27% | 21,969,600 |
| 2021-08-11 | 2021-08-09 | 185.300 | 116,200 | +3,550 | 0.26% | 21,531,860 |
| 2021-08-10 | 2021-08-06 | 192.550 | 112,650 | +1,100 | 0.26% | 21,690,758 |
| 2021-08-09 | 2021-08-05 | 189.300 | 111,550 | -1,050 | 0.27% | 21,116,415 |
| 2021-08-06 | 2021-08-04 | 190.000 | 112,600 | -8,150 | 0.27% | 21,394,000 |
| 2021-08-05 | 2021-08-03 | 176.800 | 120,750 | +1,850 | 0.29% | 21,348,600 |
| 2021-08-04 | 2021-08-02 | 183.200 | 118,900 | -900 | 0.28% | 21,782,480 |
| 2021-08-03 | 2021-07-30 | 177.700 | 119,800 | +12,100 | 0.29% | 21,288,460 |
| 2021-08-02 | 2021-07-29 | 176.000 | 107,700 | +4,050 | 0.26% | 18,955,200 |
| 2021-07-30 | 2021-07-28 | 165.000 | 103,650 | -26,200 | 0.25% | 17,102,250 |
| 2021-07-29 | 2021-07-27 | 162.550 | 129,850 | -4,150 | 0.31% | 21,107,118 |
| 2021-07-28 | 2021-07-26 | 173.550 | 134,000 | -2,850 | 0.31% | 23,255,700 |
| 2021-07-27 | 2021-07-23 | 176.950 | 136,850 | +1,350 | 0.32% | 24,215,608 |
| 2021-07-26 | 2021-07-22 | 179.000 | 135,500 | -1,050 | 0.32% | 24,254,500 |
| 2021-07-23 | 2021-07-21 | 178.250 | 136,550 | +18,000 | 0.32% | 24,340,038 |
| 2021-07-22 | 2021-07-20 | 168.600 | 118,550 | +8,750 | 0.28% | 19,987,530 |
| 2021-07-21 | 2021-07-19 | 164.850 | 109,800 | +1,050 | 0.26% | 18,100,530 |
| 2021-07-20 | 2021-07-16 | 167.600 | 108,750 | +5,950 | 0.25% | 18,226,500 |
| 2021-07-19 | 2021-07-15 | 176.700 | 102,800 | +2,250 | 0.24% | 18,164,760 |
| 2021-07-16 | 2021-07-14 | 175.500 | 100,550 | +450 | 0.23% | 17,646,525 |
| 2021-07-15 | 2021-07-13 | 182.100 | 100,100 | -900 | 0.24% | 18,228,210 |
| 2021-07-14 | 2021-07-12 | 181.250 | 101,000 | -50 | 0.24% | 18,306,250 |
| 2021-07-13 | 2021-07-09 | 171.700 | 101,050 | +1,250 | 0.24% | 17,350,285 |
| 2021-07-12 | 2021-07-08 | 171.300 | 99,800 | -3,650 | 0.24% | 17,095,740 |
| 2021-07-09 | 2021-07-07 | 166.400 | 103,450 | +2,300 | 0.24% | 17,214,080 |
| 2021-07-08 | 2021-07-06 | 158.550 | 101,150 | -300 | 0.23% | 16,037,333 |
| 2021-07-07 | 2021-07-05 | 157.000 | 101,450 | +4,950 | 0.23% | 15,927,650 |
| 2021-07-06 | 2021-07-02 | 151.950 | 96,500 | -1,500 | 0.22% | 14,663,175 |
| 2021-07-05 | 2021-06-30 | 157.000 | 98,000 | -650 | 0.22% | 15,386,000 |
| 2021-07-02 | 2021-06-29 | 153.950 | 98,650 | -800 | 0.22% | 15,187,167 |
| 2021-06-30 | 2021-06-28 | 153.300 | 99,450 | -1,550 | 0.22% | 15,245,685 |
| 2021-06-29 | 2021-06-25 | 151.050 | 101,000 | -900 | 0.22% | 15,256,050 |
| 2021-06-28 | 2021-06-24 | 148.500 | 101,900 | -150 | 0.22% | 15,132,150 |
| 2021-06-25 | 2021-06-23 | 150.700 | 102,050 | -1,350 | 0.22% | 15,378,935 |
| 2021-06-24 | 2021-06-22 | 148.300 | 103,400 | -650 | 0.22% | 15,334,220 |
| 2021-06-23 | 2021-06-21 | 149.300 | 104,050 | -700 | 0.23% | 15,534,665 |
| 2021-06-22 | 2021-06-18 | 148.350 | 104,750 | -300 | 0.22% | 15,539,662 |
| 2021-06-21 | 2021-06-17 | 142.700 | 105,050 | +200 | 0.22% | 14,990,635 |
| 2021-06-18 | 2021-06-16 | 139.700 | 104,850 | -450 | 0.22% | 14,647,545 |
| 2021-06-17 | 2021-06-15 | 149.450 | 105,300 | -550 | 0.22% | 15,737,085 |
| 2021-06-16 | 2021-06-11 | 151.100 | 105,850 | +900 | 0.23% | 15,993,935 |
| 2021-06-15 | 2021-06-10 | 147.300 | 104,950 | -12,300 | 0.22% | 15,459,135 |
| 2021-06-11 | 2021-06-09 | 143.350 | 117,250 | +50 | 0.24% | 16,807,788 |
| 2021-06-10 | 2021-06-08 | 142.250 | 117,200 | -400 | 0.24% | 16,671,700 |
| 2021-06-09 | 2021-06-07 | 143.350 | 117,600 | -1,200 | 0.24% | 16,857,960 |
| 2021-06-08 | 2021-06-04 | 145.550 | 118,800 | -8,900 | 0.24% | 17,291,340 |
| 2021-06-07 | 2021-06-03 | 140.800 | 127,700 | -1,950 | 0.26% | 17,980,160 |
| 2021-06-04 | 2021-06-02 | 141.900 | 129,650 | -1,200 | 0.26% | 18,397,335 |
| 2021-06-03 | 2021-06-01 | 142.250 | 130,850 | -2,750 | 0.26% | 18,613,412 |
| 2021-06-02 | 2021-05-31 | 143.800 | 133,600 | -7,350 | 0.27% | 19,211,680 |
| 2021-05-31 | 2021-05-27 | 133.300 | 140,950 | -250 | 0.27% | 18,788,635 |
| 2021-05-27 | 2021-05-25 | 133.600 | 141,200 | -4,150 | 0.27% | 18,864,320 |
| 2021-05-26 | 2021-05-24 | 129.400 | 145,350 | -3,800 | 0.27% | 18,808,290 |
| 2021-05-25 | 2021-05-21 | 127.900 | 149,150 | +500 | 0.28% | 19,076,285 |
| 2021-05-24 | 2021-05-20 | 126.600 | 148,650 | -1,400 | 0.27% | 18,819,090 |
| 2021-05-21 | 2021-05-18 | 120.800 | 150,050 | -650 | 0.27% | 18,126,040 |
| 2021-05-20 | 2021-05-17 | 121.000 | 150,700 | -150 | 0.27% | 18,234,700 |
| 2021-05-18 | 2021-05-14 | 116.000 | 150,850 | -300 | 0.27% | 17,498,600 |
| 2021-05-17 | 2021-05-13 | 111.550 | 151,150 | +1,700 | 0.27% | 16,860,782 |
| 2021-05-14 | 2021-05-12 | 115.700 | 149,450 | +250 | 0.27% | 17,291,365 |
| 2021-05-13 | 2021-05-11 | 115.000 | 149,200 | -1,500 | 0.27% | 17,158,000 |
| 2021-05-12 | 2021-05-10 | 118.350 | 150,700 | -450 | 0.27% | 17,835,345 |
| 2021-05-11 | 2021-05-07 | 116.150 | 151,150 | -1,100 | 0.27% | 17,556,072 |
| 2021-05-10 | 2021-05-06 | 120.350 | 152,250 | +1,550 | 0.28% | 18,323,288 |
| 2021-05-07 | 2021-05-05 | 120.500 | 150,700 | +150 | 0.27% | 18,159,350 |
| 2021-05-06 | 2021-05-04 | 121.050 | 150,550 | -1,350 | 0.27% | 18,224,078 |
| 2021-05-05 | 2021-05-03 | 120.800 | 151,900 | -1,150 | 0.27% | 18,349,520 |
| 2021-05-04 | 2021-04-30 | 122.200 | 153,050 | -1,300 | 0.28% | 18,702,710 |
| 2021-05-03 | 2021-04-29 | 120.550 | 154,350 | +500 | 0.28% | 18,606,892 |
| 2021-04-30 | 2021-04-28 | 120.750 | 153,850 | -450 | 0.28% | 18,577,388 |
| 2021-04-29 | 2021-04-27 | 117.450 | 154,300 | -200 | 0.28% | 18,122,535 |
| 2021-04-28 | 2021-04-26 | 118.200 | 154,500 | +1,750 | 0.28% | 18,261,900 |
| 2021-04-27 | 2021-04-23 | 120.800 | 152,750 | +400 | 0.28% | 18,452,200 |
| 2021-04-26 | 2021-04-22 | 119.000 | 152,350 | -1,650 | 0.28% | 18,129,650 |
| 2021-04-23 | 2021-04-21 | 119.850 | 154,000 | -350 | 0.28% | 18,456,900 |
| 2021-04-22 | 2021-04-20 | 119.000 | 154,350 | +100 | 0.28% | 18,367,650 |
| 2021-04-21 | 2021-04-19 | 120.050 | 154,250 | -4,850 | 0.28% | 18,517,712 |
| 2021-04-19 | 2021-04-15 | 113.900 | 159,100 | +300 | 0.29% | 18,121,490 |
| 2021-04-16 | 2021-04-14 | 113.700 | 158,800 | -800 | 0.29% | 18,055,560 |
| 2021-04-15 | 2021-04-13 | 108.750 | 159,600 | -550 | 0.29% | 17,356,500 |
| 2021-04-14 | 2021-04-12 | 108.700 | 160,150 | -1,100 | 0.29% | 17,408,305 |
| 2021-04-13 | 2021-04-09 | 111.100 | 161,250 | +300 | 0.30% | 17,914,875 |
| 2021-04-12 | 2021-04-08 | 113.800 | 160,950 | -50 | 0.30% | 18,316,110 |
| 2021-04-09 | 2021-04-07 | 114.800 | 161,000 | +1,200 | 0.30% | 18,482,800 |
| 2021-04-08 | 2021-04-01 | 116.000 | 159,800 | -350 | 0.30% | 18,536,800 |
| 2021-04-07 | 2021-03-31 | 111.700 | 160,150 | -150 | 0.31% | 17,888,755 |
| 2021-04-01 | 2021-03-30 | 112.250 | 160,300 | -500 | 0.31% | 17,993,675 |
| 2021-03-31 | 2021-03-29 | 111.400 | 160,800 | -800 | 0.31% | 17,913,120 |
| 2021-03-30 | 2021-03-26 | 113.250 | 161,600 | +900 | 0.31% | 18,301,200 |
| 2021-03-29 | 2021-03-25 | 108.050 | 160,700 | -1,500 | 0.31% | 17,363,635 |
| 2021-03-26 | 2021-03-24 | 106.550 | 162,200 | +450 | 0.31% | 17,282,410 |
| 2021-03-25 | 2021-03-23 | 110.250 | 161,750 | +850 | 0.31% | 17,832,938 |
| 2021-03-24 | 2021-03-22 | 114.500 | 160,900 | -100 | 0.31% | 18,423,050 |
| 2021-03-23 | 2021-03-19 | 113.850 | 161,000 | +800 | 0.31% | 18,329,850 |
| 2021-03-22 | 2021-03-18 | 117.950 | 160,200 | -650 | 0.30% | 18,895,590 |
| 2021-03-19 | 2021-03-17 | 116.500 | 160,850 | -1,100 | 0.31% | 18,739,025 |
| 2021-03-18 | 2021-03-16 | 112.800 | 161,950 | +100 | 0.31% | 18,267,960 |
| 2021-03-17 | 2021-03-15 | 111.750 | 161,850 | +1,500 | 0.31% | 18,086,738 |
| 2021-03-16 | 2021-03-12 | 115.950 | 160,350 | -700 | 0.31% | 18,592,582 |
| 2021-03-15 | 2021-03-11 | 116.900 | 161,050 | +400 | 0.31% | 18,826,745 |
| 2021-03-12 | 2021-03-10 | 111.850 | 160,650 | +2,450 | 0.32% | 17,968,702 |
| 2021-03-11 | 2021-03-09 | 107.500 | 158,200 | +850 | 0.31% | 17,006,500 |
| 2021-03-10 | 2021-03-08 | 110.200 | 157,350 | -3,850 | 0.31% | 17,339,970 |
| 2021-03-09 | 2021-03-05 | 119.050 | 161,200 | -2,550 | 0.31% | 19,190,860 |
| 2021-03-08 | 2021-03-04 | 118.650 | 163,750 | +1,900 | 0.32% | 19,428,938 |
| 2021-03-05 | 2021-03-03 | 126.200 | 161,850 | +150 | 0.31% | 20,425,470 |
| 2021-03-04 | 2021-03-02 | 125.300 | 161,700 | +400 | 0.31% | 20,261,010 |
| 2021-03-03 | 2021-03-01 | 126.400 | 161,300 | +3,950 | 0.30% | 20,388,320 |
| 2021-03-02 | 2021-02-26 | 120.000 | 157,350 | +6,350 | 0.30% | 18,882,000 |
| 2021-03-01 | 2021-02-25 | 125.800 | 151,000 | +12,900 | 0.29% | 18,995,800 |
| 2021-02-26 | 2021-02-24 | 126.200 | 138,100 | +1,450 | 0.26% | 17,428,220 |
| 2021-02-25 | 2021-02-23 | 133.850 | 136,650 | -100 | 0.26% | 18,290,602 |
| 2021-02-24 | 2021-02-22 | 135.850 | 136,750 | +17,600 | 0.26% | 18,577,488 |
| 2021-02-23 | 2021-02-19 | 140.700 | 119,150 | +18,800 | 0.23% | 16,764,405 |
| 2021-02-22 | 2021-02-18 | 146.050 | 100,350 | +16,700 | 0.20% | 14,656,118 |
| 2021-02-19 | 2021-02-17 | 157.000 | 83,650 | +2,850 | 0.17% | 13,133,050 |
| 2021-02-18 | 2021-02-16 | 154.950 | 80,800 | +200 | 0.17% | 12,519,960 |
| 2021-02-17 | 2021-02-11 | 150.100 | 80,600 | -2,200 | 0.17% | 12,098,060 |
| 2021-02-16 | 2021-02-09 | 146.400 | 82,800 | -2,000 | 0.17% | 12,121,920 |
| 2021-02-10 | 2021-02-08 | 142.000 | 84,800 | -1,150 | 0.18% | 12,041,600 |
| 2021-02-09 | 2021-02-05 | 138.000 | 85,950 | +3,300 | 0.18% | 11,861,100 |
| 2021-02-08 | 2021-02-04 | 142.000 | 82,650 | +1,250 | 0.18% | 11,736,300 |
| 2021-02-05 | 2021-02-03 | 145.300 | 81,400 | +1,950 | 0.18% | 11,827,420 |
| 2021-02-04 | 2021-02-02 | 144.800 | 79,450 | +800 | 0.17% | 11,504,360 |
| 2021-02-03 | 2021-02-01 | 138.000 | 78,650 | +2,350 | 0.17% | 10,853,700 |
| 2021-02-02 | 2021-01-29 | 138.800 | 76,300 | +150 | 0.17% | 10,590,440 |
| 2021-02-01 | 2021-01-28 | 140.000 | 76,150 | -30,550 | 0.17% | 10,661,000 |
| 2021-01-29 | 2021-01-27 | 147.000 | 106,700 | +1,150 | 0.23% | 15,684,900 |
| 2021-01-28 | 2021-01-26 | 146.400 | 105,550 | -150 | 0.22% | 15,452,520 |
| 2021-01-27 | 2021-01-25 | 151.500 | 105,700 | +2,250 | 0.23% | 16,013,550 |
| 2021-01-26 | 2021-01-22 | 149.550 | 103,450 | -8,850 | 0.24% | 15,470,948 |
| 2021-01-25 | 2021-01-21 | 144.800 | 112,300 | +500 | 0.27% | 16,261,040 |
| 2021-01-22 | 2021-01-20 | 140.950 | 111,800 | +2,300 | 0.28% | 15,758,210 |
| 2021-01-21 | 2021-01-19 | 135.000 | 109,500 | +800 | 0.27% | 14,782,500 |
| 2021-01-20 | 2021-01-18 | 138.750 | 108,700 | +8,850 | 0.28% | 15,082,125 |
| 2021-01-19 | 2021-01-15 | 137.850 | 99,850 | -50 | 0.25% | 13,764,322 |
| 2021-01-18 | 2021-01-14 | 140.050 | 99,900 | -1,350 | 0.26% | 13,990,995 |
| 2021-01-15 | 2021-01-13 | 141.450 | 101,250 | +4,800 | 0.29% | 14,321,812 |
| 2021-01-14 | 2021-01-12 | 145.300 | 96,450 | +7,500 | 0.27% | 14,014,185 |
| 2021-01-13 | 2021-01-11 | 141.750 | 88,950 | +4,850 | 0.25% | 12,608,662 |
| 2021-01-12 | 2021-01-08 | 146.750 | 84,100 | -50 | 0.24% | 12,341,675 |
| 2021-01-11 | 2021-01-07 | 149.200 | 84,150 | +4,200 | 0.25% | 12,555,180 |
| 2021-01-08 | 2021-01-06 | 143.100 | 79,950 | -1,200 | 0.25% | 11,440,845 |
| 2021-01-07 | 2021-01-05 | 144.300 | 81,150 | +5,700 | 0.27% | 11,709,945 |
| 2021-01-06 | 2021-01-04 | 142.950 | 75,450 | +6,800 | 0.26% | 10,785,578 |
| 2021-01-05 | 2020-12-31 | 129.850 | 68,650 | -5,450 | 0.25% | 8,914,202 |
| 2021-01-04 | 2020-12-29 | 122.050 | 74,100 | +7,100 | 0.27% | 9,043,905 |
| 2020-12-30 | 2020-12-28 | 127.150 | 67,000 | +1,900 | 0.24% | 8,519,050 |
| 2020-12-29 | 2020-12-24 | 123.250 | 65,100 | +300 | 0.25% | 8,023,575 |
| 2020-12-28 | 2020-12-22 | 122.500 | 64,800 | +3,300 | 0.25% | 7,938,000 |
| 2020-12-23 | 2020-12-21 | 125.350 | 61,500 | +2,550 | 0.24% | 7,709,025 |
| 2020-12-22 | 2020-12-18 | 119.950 | 58,950 | -650 | 0.23% | 7,071,052 |
| 2020-12-21 | 2020-12-17 | 116.450 | 59,600 | -100 | 0.24% | 6,940,420 |
| 2020-12-18 | 2020-12-16 | 115.250 | 59,700 | +550 | 0.24% | 6,880,425 |
| 2020-12-17 | 2020-12-15 | 115.300 | 59,150 | +4,900 | 0.24% | 6,819,995 |
| 2020-12-16 | 2020-12-14 | 114.100 | 54,250 | -900 | 0.22% | 6,189,925 |
| 2020-12-15 | 2020-12-11 | 110.250 | 55,150 | +500 | 0.22% | 6,080,288 |
| 2020-12-14 | 2020-12-10 | 110.800 | 54,650 | -1,450 | 0.22% | 6,055,220 |
| 2020-12-11 | 2020-12-09 | 111.450 | 56,100 | +800 | 0.23% | 6,252,345 |
| 2020-12-10 | 2020-12-08 | 112.800 | 55,300 | -1,800 | 0.23% | 6,237,840 |
| 2020-12-09 | 2020-12-07 | 109.150 | 57,100 | -1,250 | 0.24% | 6,232,465 |
| 2020-12-08 | 2020-12-04 | 107.800 | 58,350 | -600 | 0.25% | 6,290,130 |
| 2020-12-07 | 2020-12-03 | 106.050 | 58,950 | -5,200 | 0.25% | 6,251,648 |
| 2020-12-04 | 2020-12-02 | 105.000 | 64,150 | -100 | 0.27% | 6,735,750 |
| 2020-12-03 | 2020-12-01 | 106.750 | 64,250 | -100 | 0.27% | 6,858,688 |
| 2020-12-01 | 2020-11-27 | 105.900 | 64,350 | +5,950 | 0.28% | 6,814,665 |
| 2020-11-30 | 2020-11-26 | 107.300 | 58,400 | +4,100 | 0.25% | 6,266,320 |
| 2020-11-27 | 2020-11-25 | 108.850 | 54,300 | -3,850 | 0.24% | 5,910,555 |
| 2020-11-26 | 2020-11-24 | 111.200 | 58,150 | -350 | 0.25% | 6,466,280 |
| 2020-11-25 | 2020-11-23 | 109.600 | 58,500 | +1,050 | 0.26% | 6,411,600 |
| 2020-11-24 | 2020-11-20 | 107.400 | 57,450 | +250 | 0.26% | 6,170,130 |
| 2020-11-23 | 2020-11-19 | 103.200 | 57,200 | +1,300 | 0.26% | 5,903,040 |
| 2020-11-20 | 2020-11-18 | 104.000 | 55,900 | +750 | 0.26% | 5,813,600 |
| 2020-11-19 | 2020-11-17 | 106.300 | 55,150 | +2,000 | 0.25% | 5,862,445 |
| 2020-11-18 | 2020-11-16 | 108.950 | 53,150 | -2,100 | 0.25% | 5,790,692 |
| 2020-11-17 | 2020-11-13 | 107.700 | 55,250 | +2,050 | 0.26% | 5,950,425 |
| 2020-11-16 | 2020-11-12 | 106.200 | 53,200 | -200 | 0.25% | 5,649,840 |
| 2020-11-13 | 2020-11-11 | 102.650 | 53,400 | -1,050 | 0.25% | 5,481,510 |
| 2020-11-12 | 2020-11-10 | 108.150 | 54,450 | +2,500 | 0.26% | 5,888,768 |
| 2020-11-11 | 2020-11-09 | 111.700 | 51,950 | +1,250 | 0.25% | 5,802,815 |
| 2020-11-10 | 2020-11-06 | 104.800 | 50,700 | -350 | 0.24% | 5,313,360 |
| 2020-11-09 | 2020-11-05 | 105.450 | 51,050 | +250 | 0.25% | 5,383,222 |
| 2020-11-06 | 2020-11-04 | 97.500 | 50,800 | +2,150 | 0.24% | 4,953,000 |
| 2020-11-05 | 2020-11-03 | 95.840 | 48,650 | -850 | 0.23% | 4,662,616 |
| 2020-11-04 | 2020-11-02 | 96.300 | 49,500 | +4,150 | 0.24% | 4,766,850 |
| 2020-11-03 | 2020-10-30 | 90.780 | 45,350 | -1,850 | 0.21% | 4,116,873 |
| 2020-10-30 | 2020-10-28 | 92.200 | 47,200 | +750 | 0.22% | 4,351,840 |
| 2020-10-28 | 2020-10-23 | 88.600 | 46,450 | +300 | 0.21% | 4,115,470 |
| 2020-10-23 | 2020-10-21 | 89.460 | 46,150 | +250 | 0.21% | 4,128,579 |
| 2020-10-22 | 2020-10-20 | 91.100 | 45,900 | +1,700 | 0.21% | 4,181,490 |
| 2020-10-20 | 2020-10-16 | 86.740 | 44,200 | -450 | 0.20% | 3,833,908 |
| 2020-10-19 | 2020-10-15 | 88.880 | 44,650 | +1,750 | 0.20% | 3,968,492 |
| 2020-10-15 | 2020-10-12 | 88.160 | 42,900 | +2,350 | 0.19% | 3,782,064 |
| 2020-10-14 | 2020-10-09 | 85.740 | 40,550 | -350 | 0.17% | 3,476,757 |
| 2020-10-08 | 2020-10-06 | 80.800 | 40,900 | +100 | 0.17% | 3,304,720 |
| 2020-10-07 | 2020-10-05 | 79.860 | 40,800 | +2,000 | 0.17% | 3,258,288 |
| 2020-09-29 | 2020-09-25 | 77.120 | 38,800 | -30,000 | 0.17% | 2,992,256 |
| 2020-09-23 | 2020-09-21 | 78.500 | 68,800 | -400 | 0.29% | 5,400,800 |
| 2020-09-22 | 2020-09-18 | 80.900 | 69,200 | +200 | 0.29% | 5,598,280 |
| 2020-09-21 | 2020-09-17 | 80.860 | 69,000 | -1,250 | 0.29% | 5,579,340 |
| 2020-09-18 | 2020-09-16 | 79.400 | 70,250 | +300 | 0.30% | 5,577,850 |
| 2020-09-17 | 2020-09-15 | 77.500 | 69,950 | -700 | 0.30% | 5,421,125 |
| 2020-09-16 | 2020-09-14 | 74.480 | 70,650 | -1,950 | 0.31% | 5,262,012 |
| 2020-09-15 | 2020-09-11 | 72.260 | 72,600 | +1,400 | 0.31% | 5,246,076 |
| 2020-09-14 | 2020-09-10 | 70.580 | 71,200 | -100 | 0.31% | 5,025,296 |
| 2020-09-11 | 2020-09-09 | 70.800 | 71,300 | -250 | 0.31% | 5,048,040 |
| 2020-09-10 | 2020-09-08 | 73.700 | 71,550 | +800 | 0.31% | 5,273,235 |
| 2020-09-09 | 2020-09-07 | 73.000 | 70,750 | +1,200 | 0.31% | 5,164,750 |
| 2020-09-08 | 2020-09-04 | 76.500 | 69,550 | +1,300 | 0.30% | 5,320,575 |
| 2020-09-02 | 2020-08-31 | 80.000 | 68,250 | +800 | 0.29% | 5,460,000 |
| 2020-08-28 | 2020-08-26 | 74.900 | 67,450 | -1,000 | 0.28% | 5,052,005 |
| 2020-08-27 | 2020-08-25 | 77.500 | 68,450 | +150 | 0.29% | 5,304,875 |
| 2020-08-17 | 2020-08-13 | 76.700 | 68,300 | -800 | 0.29% | 5,238,610 |
| 2020-08-14 | 2020-08-12 | 76.280 | 69,100 | -450 | 0.29% | 5,270,948 |
| 2020-08-13 | 2020-08-11 | 76.760 | 69,550 | +1,000 | 0.29% | 5,338,658 |
| 2020-08-10 | 2020-08-06 | 79.040 | 68,550 | +1,000 | 0.29% | 5,418,192 |
| 2020-08-06 | 2020-08-04 | 79.900 | 67,550 | +6,750 | 0.29% | 5,397,245 |
| 2020-08-05 | 2020-08-03 | 81.100 | 60,800 | +4,000 | 0.27% | 4,930,880 |
| 2020-08-03 | 2020-07-30 | 75.440 | 56,800 | +250 | 0.26% | 4,284,992 |
| 2020-07-31 | 2020-07-29 | 76.200 | 56,550 | +250 | 0.26% | 4,309,110 |
| 2020-07-30 | 2020-07-28 | 75.820 | 56,300 | +21,550 | 0.26% | 4,268,666 |
| 2020-07-28 | 2020-07-24 | 71.880 | 34,750 | -1,500 | 0.16% | 2,497,830 |
| 2020-07-27 | 2020-07-23 | 78.240 | 36,250 | +500 | 0.17% | 2,836,200 |
| 2020-07-24 | 2020-07-22 | 77.060 | 35,750 | +900 | 0.17% | 2,754,895 |
| 2020-07-22 | 2020-07-20 | 77.700 | 34,850 | +10,500 | 0.17% | 2,707,845 |
| 2020-07-20 | 2020-07-16 | 74.380 | 24,350 | +3,000 | 0.12% | 1,811,153 |
| 2020-07-17 | 2020-07-15 | 79.840 | 21,350 | +8,550 | 0.11% | 1,704,584 |
| 2020-07-16 | 2020-07-14 | 80.520 | 12,800 | -6,200 | 0.07% | 1,030,656 |
| 2020-07-15 | 2020-07-13 | 84.520 | 19,000 | +4,750 | 0.10% | 1,605,880 |
| 2020-07-14 | 2020-07-10 | 79.720 | 14,250 | +50 | 0.08% | 1,136,010 |
| 2020-07-13 | 2020-07-09 | 79.980 | 14,200 | +5,150 | 0.08% | 1,135,716 |
| 2020-07-10 | 2020-07-08 | 78.300 | 9,050 | +200 | 0.05% | 708,615 |
| 2020-07-09 | 2020-07-07 | 74.160 | 8,850 | +500 | 0.06% | 656,316 |
| 2020-07-07 | 2020-07-03 | 68.400 | 8,350 | +1,000 | 0.06% | 571,140 |
| 2020-06-24 | 2020-06-22 | 66.820 | 7,350 | -500 | 0.05% | 491,127 |
| 2020-06-23 | 2020-06-19 | 67.160 | 7,850 | -600 | 0.05% | 527,206 |
| 2020-06-22 | 2020-06-18 | 64.800 | 8,450 | -50 | 0.06% | 547,560 |
| 2020-06-19 | 2020-06-17 | 64.100 | 8,500 | +50 | 0.06% | 544,850 |
| 2020-06-18 | 2020-06-16 | 64.660 | 8,450 | -500 | 0.06% | 546,377 |
| 2020-06-17 | 2020-06-15 | 61.280 | 8,950 | -500 | 0.06% | 548,456 |
| 2020-06-01 | 2020-05-28 | 54.600 | 9,450 | +1,000 | 0.07% | 515,970 |
| 2020-05-29 | 2020-05-27 | 56.200 | 8,450 | +500 | 0.06% | 474,890 |
| 2020-05-26 | 2020-05-22 | 55.300 | 7,950 | +200 | 0.06% | 439,635 |
| 2020-05-22 | 2020-05-20 | 59.650 | 7,750 | +2,400 | 0.06% | 462,288 |
| 2020-05-19 | 2020-05-15 | 57.400 | 5,350 | -500 | 0.04% | 307,090 |
| 2020-05-18 | 2020-05-14 | 56.250 | 5,850 | +500 | 0.05% | 329,062 |
| 2020-05-13 | 2020-05-11 | 56.850 | 5,350 | -400 | 0.04% | 304,148 |
| 2020-05-05 | 2020-04-29 | 53.000 | 5,750 | +400 | 0.05% | 304,750 |
| 2020-04-28 | 2020-04-24 | 52.600 | 5,350 | +100 | 0.04% | 281,410 |
| 2020-04-23 | 2020-04-21 | 54.650 | 5,250 | -200 | 0.04% | 286,912 |
| 2020-04-17 | 2020-04-15 | 54.300 | 5,450 | +400 | 0.05% | 295,935 |
| 2020-04-03 | 2020-04-01 | 52.600 | 5,050 | -500 | 0.05% | 265,630 |
| 2020-03-27 | 2020-03-25 | 54.500 | 5,550 | +1,400 | 0.05% | 302,475 |
| 2020-03-26 | 2020-03-24 | 50.550 | 4,150 | +500 | 0.04% | 209,782 |
| 2020-03-18 | 2020-03-16 | 54.500 | 3,650 | -500 | 0.04% | 198,925 |
| 2020-03-17 | 2020-03-13 | 61.000 | 4,150 | +900 | 0.04% | 253,150 |
| 2020-03-06 | 2020-03-04 | 68.800 | 3,250 | -2,000 | 0.03% | 223,600 |
| 2020-03-03 | 2020-02-28 | 63.400 | 5,250 | +1,900 | 0.05% | 332,850 |
| 2020-03-02 | 2020-02-27 | 70.200 | 3,350 | +600 | 0.03% | 235,170 |
| 2020-02-28 | 2020-02-26 | 69.600 | 2,750 | +950 | 0.03% | 191,400 |
| 2020-02-27 | 2020-02-25 | 72.000 | 1,800 | +300 | 0.02% | 129,600 |
| 2020-02-26 | 2020-02-24 | 68.900 | 1,500 | -500 | 0.01% | 103,350 |
| 2020-02-24 | 2020-02-20 | 70.700 | 2,000 | +500 | 0.02% | 141,400 |
| 2020-02-18 | 2020-02-14 | 67.100 | 1,500 | -500 | 0.01% | 100,650 |
| 2020-02-14 | 2020-02-12 | 67.500 | 2,000 | +1,000 | 0.02% | 135,000 |
| 2020-02-13 | 2020-02-11 | 66.100 | 1,000 | -2,000 | 0.01% | 66,100 |
| 2020-02-12 | 2020-02-10 | 66.500 | 3,000 | +500 | 0.03% | 199,500 |
| 2020-02-11 | 2020-02-07 | 65.600 | 2,500 | +500 | 0.03% | 164,000 |
| 2020-02-07 | 2020-02-05 | 63.450 | 2,000 | +2,000 | 0.02% | 126,900 |
| 2020-01-21 | 2020-01-17 | 58.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy