History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: INTERACTIVE BROKERS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 113.300 492,050 +0 4.49% 55,749,265
2025-10-13 2025-10-09 119.250 492,050 +0 4.49% 58,676,962
2025-10-10 2025-10-08 117.450 492,050 +2,750 4.49% 57,791,272
2025-10-09 2025-10-06 117.800 489,300 +1,250 4.47% 57,639,540
2025-10-08 2025-10-03 118.800 488,050 +1,750 4.46% 57,980,340
2025-10-06 2025-10-02 120.550 486,300 +12,600 4.44% 58,623,465
2025-10-03 2025-09-30 118.300 473,700 -7,450 4.33% 56,038,710
2025-10-02 2025-09-29 116.100 481,150 +8,550 4.39% 55,861,515
2025-09-30 2025-09-26 111.300 472,600 -11,400 4.46% 52,600,380
2025-09-29 2025-09-25 113.850 484,000 +4,300 4.57% 55,103,400
2025-09-26 2025-09-24 111.750 479,700 -1,100 4.59% 53,606,475
2025-09-25 2025-09-23 109.100 480,800 +450 4.60% 52,455,280
2025-09-24 2025-09-22 108.650 480,350 +750 4.60% 52,190,028
2025-09-23 2025-09-19 109.000 479,600 +1,650 4.59% 52,276,400
2025-09-22 2025-09-18 109.300 477,950 -900 4.57% 52,239,935
2025-09-19 2025-09-17 110.700 478,850 +1,850 4.58% 53,008,695
2025-09-18 2025-09-16 107.100 477,000 +7,650 4.56% 51,086,700
2025-09-17 2025-09-15 106.300 469,350 -8,400 4.45% 49,891,905
2025-09-16 2025-09-12 102.350 477,750 +350 4.53% 48,897,712
2025-09-15 2025-09-11 103.150 477,400 -1,250 4.53% 49,243,810
2025-09-12 2025-09-10 101.350 478,650 +800 4.54% 48,511,178
2025-09-11 2025-09-09 102.600 477,850 +2,300 4.53% 49,027,410
2025-09-10 2025-09-08 103.100 475,550 +20,800 4.51% 49,029,205
2025-09-09 2025-09-05 101.400 454,750 -150 4.31% 46,111,650
2025-09-08 2025-09-04 98.000 454,900 +67,400 4.23% 44,580,200
2025-09-05 2025-09-03 97.100 387,500 +400 3.60% 37,626,250
2025-09-04 2025-09-02 96.880 387,100 -50 3.50% 37,502,248
2025-09-03 2025-09-01 96.640 387,150 +450 3.50% 37,414,176
2025-09-02 2025-08-29 96.920 386,700 -7,650 3.50% 37,478,964
2025-09-01 2025-08-28 91.980 394,350 +700 3.57% 36,272,313
2025-08-29 2025-08-27 91.660 393,650 +200 3.56% 36,081,959
2025-08-28 2025-08-26 93.460 393,450 -600 3.56% 36,771,837
2025-08-27 2025-08-25 93.280 394,050 +100 3.57% 36,756,984
2025-08-26 2025-08-22 92.220 393,950 +1,450 3.57% 36,330,069
2025-08-25 2025-08-21 90.120 392,500 +1,950 3.55% 35,372,100
2025-08-22 2025-08-20 90.360 390,550 -600 3.53% 35,290,098
2025-08-21 2025-08-19 89.100 391,150 +50 3.54% 34,851,465
2025-08-20 2025-08-18 89.340 391,100 -1,800 3.54% 34,940,874
2025-08-19 2025-08-15 88.440 392,900 -50 3.52% 34,748,076
2025-08-15 2025-08-13 88.100 392,950 +11,550 3.52% 34,618,895
2025-08-14 2025-08-12 86.700 381,400 +1,250 3.42% 33,067,380
2025-08-13 2025-08-11 86.880 380,150 +300 3.41% 33,027,432
2025-08-12 2025-08-08 85.180 379,850 +3,550 3.41% 32,355,623
2025-08-11 2025-08-07 85.780 376,300 +250 3.37% 32,279,014
2025-08-08 2025-08-06 85.760 376,050 +100 3.37% 32,250,048
2025-08-07 2025-08-05 85.540 375,950 +1,650 3.34% 32,158,763
2025-08-06 2025-08-04 85.500 374,300 -1,300 3.33% 32,002,650
2025-08-05 2025-08-01 84.540 375,600 +100 3.34% 31,753,224
2025-08-04 2025-07-31 85.280 375,500 -100 3.38% 32,022,640
2025-08-01 2025-07-30 87.500 375,600 +24,600 3.38% 32,865,000
2025-07-31 2025-07-29 90.420 351,000 +950 3.16% 31,737,420
2025-07-30 2025-07-28 90.040 350,050 -50 3.15% 31,518,502
2025-07-29 2025-07-25 89.760 350,100 +300 3.15% 31,424,976
2025-07-28 2025-07-24 91.000 349,800 +100 3.15% 31,831,800
2025-07-25 2025-07-23 89.880 349,700 +13,000 3.12% 31,431,036
2025-07-24 2025-07-22 90.000 336,700 -3,700 2.98% 30,303,000
2025-07-23 2025-07-21 89.400 340,400 +200 3.01% 30,431,760
2025-07-22 2025-07-18 88.400 340,200 -750 3.01% 30,073,680
2025-07-21 2025-07-17 87.680 340,950 +2,050 3.02% 29,894,496
2025-07-18 2025-07-16 85.840 338,900 -15,000 3.00% 29,091,176
2025-07-17 2025-07-15 86.000 353,900 -2,050 3.02% 30,435,400
2025-07-16 2025-07-14 86.100 355,950 +200 3.04% 30,647,295
2025-07-15 2025-07-11 86.100 355,750 +200 3.04% 30,630,075
2025-07-14 2025-07-10 85.580 355,550 +150 3.04% 30,427,969
2025-07-11 2025-07-09 85.700 355,400 +2,550 3.04% 30,457,780
2025-07-09 2025-07-07 85.000 352,850 +200 3.02% 29,992,250
2025-07-08 2025-07-04 86.100 352,650 +800 3.01% 30,363,165
2025-07-07 2025-07-03 86.300 351,850 +100 3.01% 30,364,655
2025-07-04 2025-07-02 84.860 351,750 +6,950 3.01% 29,849,505
2025-07-03 2025-06-30 85.600 344,800 -411 3.00% 29,514,880
2025-07-02 2025-06-27 85.940 345,211 +8,111 3.00% 29,667,433
2025-06-30 2025-06-26 86.400 337,100 +31,700 2.93% 29,125,440
2025-06-27 2025-06-25 87.180 305,400 +50 2.66% 26,624,772
2025-06-26 2025-06-24 85.480 305,350 +350 2.66% 26,101,318
2025-06-24 2025-06-20 82.660 305,000 -450 2.65% 25,211,300
2025-06-23 2025-06-19 82.960 305,450 -700 2.61% 25,340,132
2025-06-20 2025-06-18 83.760 306,150 +1,550 2.62% 25,643,124
2025-06-19 2025-06-17 83.700 304,600 -200 2.60% 25,495,020
2025-06-18 2025-06-16 84.260 304,800 -18,200 2.61% 25,682,448
2025-06-17 2025-06-13 84.220 323,000 +150 2.76% 27,203,060
2025-06-16 2025-06-12 85.300 322,850 +100 2.76% 27,539,105
2025-06-13 2025-06-11 86.080 322,750 -2,000 2.76% 27,782,320
2025-06-12 2025-06-10 84.860 324,750 -3,050 2.78% 27,558,285
2025-06-11 2025-06-09 85.800 327,800 -450 2.80% 28,125,240
2025-06-10 2025-06-06 86.140 328,250 -500 2.81% 28,275,455
2025-06-09 2025-06-05 86.880 328,750 +1,700 2.81% 28,561,800
2025-06-06 2025-06-04 86.460 327,050 +1,400 2.80% 28,276,743
2025-06-05 2025-06-03 85.700 325,650 +1,900 2.78% 27,908,205
2025-06-04 2025-06-02 84.340 323,750 -2,150 2.77% 27,305,075
2025-06-02 2025-05-29 86.200 325,900 +1,750 2.74% 28,092,580
2025-05-30 2025-05-28 85.960 324,150 +1,550 2.69% 27,863,934
2025-05-29 2025-05-27 87.000 322,600 -200 2.68% 28,066,200
2025-05-28 2025-05-26 87.820 322,800 -450 2.68% 28,348,296
2025-05-27 2025-05-23 90.580 323,250 +1,400 2.64% 29,279,985
2025-05-26 2025-05-22 90.100 321,850 +800 2.63% 28,998,685
2025-05-23 2025-05-21 91.200 321,050 -1,450 2.62% 29,279,760
2025-05-22 2025-05-20 89.120 322,500 +1,100 2.63% 28,741,200
2025-05-21 2025-05-19 88.000 321,400 -1,700 2.62% 28,283,200
2025-05-20 2025-05-16 88.900 323,100 +150 2.64% 28,723,590
2025-05-19 2025-05-15 87.780 322,950 +200 2.64% 28,348,551
2025-05-15 2025-05-13 87.100 322,750 +100 2.61% 28,111,525
2025-05-14 2025-05-12 88.820 322,650 +50 2.61% 28,657,773
2025-05-13 2025-05-09 84.840 322,600 +650 2.61% 27,369,384
2025-05-12 2025-05-08 84.980 321,950 +950 2.61% 27,359,311
2025-05-09 2025-05-07 83.700 321,000 +150 2.60% 26,867,700
2025-05-08 2025-05-06 83.600 320,850 +1,050 2.60% 26,823,060
2025-05-06 2025-04-30 81.760 319,800 +100 2.59% 26,146,848
2025-04-30 2025-04-28 80.800 319,700 +850 2.59% 25,831,760
2025-04-29 2025-04-25 82.200 318,850 +2,250 2.58% 26,209,470
2025-04-28 2025-04-24 81.580 316,600 +1,350 2.56% 25,828,228
2025-04-25 2025-04-23 81.760 315,250 -1,450 2.55% 25,774,840
2025-04-24 2025-04-22 79.740 316,700 +100 2.56% 25,253,658
2025-04-23 2025-04-17 78.180 316,600 +700 2.56% 24,751,788
2025-04-17 2025-04-15 79.300 315,900 +450 2.52% 25,050,870
2025-04-16 2025-04-14 79.660 315,450 -1,150 2.51% 25,128,747
2025-04-15 2025-04-11 78.840 316,600 +350 2.52% 24,960,744
2025-04-14 2025-04-10 76.020 316,250 +700 2.52% 24,041,325
2025-04-11 2025-04-09 74.140 315,550 +1,650 2.51% 23,394,877
2025-04-10 2025-04-08 73.600 313,900 +450 2.51% 23,103,040
2025-04-09 2025-04-07 70.700 313,450 -8,150 2.46% 22,160,915
2025-04-08 2025-04-03 83.900 321,600 -500 2.52% 26,982,240
2025-04-07 2025-04-02 85.620 322,100 +200 2.53% 27,578,202
2025-04-03 2025-04-01 85.680 321,900 +7,950 2.52% 27,580,392
2025-04-02 2025-03-31 87.760 313,950 +1,000 2.46% 27,552,252
2025-04-01 2025-03-28 88.000 312,950 +100 2.45% 27,539,600
2025-03-31 2025-03-27 89.020 312,850 +100 2.45% 27,849,907
2025-03-28 2025-03-26 88.120 312,750 +4,700 2.45% 27,559,530
2025-03-27 2025-03-25 87.800 308,050 +6,300 2.42% 27,046,790
2025-03-26 2025-03-24 89.400 301,750 +2,950 2.37% 26,976,450
2025-03-25 2025-03-21 88.000 298,800 -2,750 2.34% 26,294,400
2025-03-24 2025-03-20 92.040 301,550 -6,750 2.37% 27,754,662
2025-03-21 2025-03-19 92.340 308,300 +1,650 2.42% 28,468,422
2025-03-20 2025-03-18 91.780 306,650 +1,600 2.41% 28,144,337
2025-03-19 2025-03-17 91.180 305,050 +2,400 2.39% 27,814,459
2025-03-18 2025-03-14 92.380 302,650 +2,900 2.36% 27,958,807
2025-03-17 2025-03-13 88.680 299,750 +450 2.34% 26,581,830
2025-03-14 2025-03-12 89.340 299,300 -2,250 2.34% 26,739,462
2025-03-13 2025-03-11 89.700 301,550 +200 2.36% 27,049,035
2025-03-12 2025-03-10 89.700 301,350 +1,850 2.35% 27,031,095
2025-03-11 2025-03-07 90.700 299,500 +2,878 2.34% 27,164,650
2025-03-10 2025-03-06 91.220 296,622 +1,422 2.32% 27,057,859
2025-03-07 2025-03-05 89.980 295,200 +200 2.31% 26,562,096
2025-03-06 2025-03-04 88.880 295,000 +1,950 2.30% 26,219,600
2025-03-05 2025-03-03 91.060 293,050 -1,950 2.29% 26,685,133
2025-03-04 2025-02-28 89.860 295,000 -2,600 2.31% 26,508,700
2025-03-03 2025-02-27 93.660 297,600 -50 2.33% 27,873,216
2025-02-28 2025-02-26 93.680 297,650 +13,300 2.33% 27,883,852
2025-02-27 2025-02-25 92.100 284,350 +1,850 2.22% 26,188,635
2025-02-26 2025-02-24 91.800 282,500 -4,250 2.21% 25,933,500
2025-02-25 2025-02-21 93.220 286,750 -3,950 2.24% 26,730,835
2025-02-24 2025-02-20 90.000 290,700 +1,450 2.27% 26,163,000
2025-02-21 2025-02-19 90.400 289,250 +550 2.26% 26,148,200
2025-02-20 2025-02-18 88.940 288,700 +750 2.26% 25,676,978
2025-02-19 2025-02-17 88.340 287,950 +7,000 2.25% 25,437,503
2025-02-18 2025-02-14 89.600 280,950 +8,650 2.19% 25,173,120
2025-02-17 2025-02-13 86.000 272,300 +4,150 2.13% 23,417,800
2025-02-14 2025-02-12 87.080 268,150 -10,250 2.09% 23,350,502
2025-02-13 2025-02-11 85.140 278,400 +650 2.16% 23,702,976
2025-02-12 2025-02-10 86.700 277,750 +400 2.15% 24,080,925
2025-02-11 2025-02-07 87.240 277,350 +32,500 2.15% 24,196,014
2025-02-10 2025-02-06 85.320 244,850 -2,800 1.87% 20,890,602
2025-02-07 2025-02-05 81.000 247,650 +69,900 1.88% 20,059,650
2025-02-06 2025-02-04 81.000 177,750 +1,200 1.34% 14,397,750
2025-02-05 2025-02-03 79.040 176,550 -29,550 1.36% 13,954,512
2025-02-04 2025-01-28 80.440 206,100 -65,150 1.59% 16,578,684
2025-02-03 2025-01-24 81.560 271,250 +500 2.09% 22,123,150
2025-01-27 2025-01-23 80.100 270,750 +50 2.11% 21,687,075
2025-01-24 2025-01-22 80.320 270,700 -450 2.11% 21,742,624
2025-01-23 2025-01-21 81.700 271,150 +4,500 2.11% 22,152,955
2025-01-22 2025-01-20 80.260 266,650 +950 2.08% 21,401,329
2025-01-21 2025-01-17 78.240 265,700 -150 2.07% 20,788,368
2025-01-20 2025-01-16 78.000 265,850 -1,000 2.07% 20,736,300
2025-01-17 2025-01-15 78.120 266,850 -750 2.08% 20,846,322
2025-01-16 2025-01-14 79.120 267,600 -1,000 2.08% 21,172,512
2025-01-15 2025-01-13 75.880 268,600 -50 2.09% 20,381,368
2025-01-14 2025-01-10 76.040 268,650 -2,000 2.09% 20,428,146
2025-01-13 2025-01-09 76.200 270,650 +150 1.98% 20,623,530
2025-01-10 2025-01-08 75.640 270,500 +26,600 1.97% 20,460,620
2025-01-09 2025-01-07 76.340 243,900 +150 1.78% 18,619,326
2025-01-08 2025-01-06 76.120 243,750 +3,850 1.78% 18,554,250
2025-01-07 2025-01-03 76.300 239,900 -44,650 1.75% 18,304,370
2025-01-06 2025-01-02 76.940 284,550 +100 2.08% 21,893,277
2025-01-03 2024-12-31 80.320 284,450 +500 2.06% 22,847,024
2025-01-02 2024-12-27 81.180 283,950 -100 2.03% 23,051,061
2024-12-27 2024-12-20 80.300 284,050 +2,000 2.05% 22,809,215
2024-12-23 2024-12-19 80.940 282,050 -50 2.04% 22,829,127
2024-12-20 2024-12-18 81.180 282,100 -750 2.08% 22,900,878
2024-12-19 2024-12-17 80.080 282,850 +37,750 2.09% 22,650,628
2024-12-18 2024-12-16 80.120 245,100 -200 1.76% 19,637,412
2024-12-16 2024-12-12 82.120 245,300 -21,000 1.76% 20,144,036
2024-12-13 2024-12-11 82.040 266,300 +100 1.84% 21,847,252
2024-12-12 2024-12-10 83.220 266,200 +33,100 1.84% 22,153,164
2024-12-11 2024-12-09 87.200 233,100 +2,050 1.63% 20,326,320
2024-12-10 2024-12-06 82.900 231,050 -2,150 1.63% 19,154,045
2024-12-09 2024-12-05 81.200 233,200 -31,000 1.71% 18,935,840
2024-12-05 2024-12-03 82.080 264,200 +12,850 1.94% 21,685,536
2024-12-04 2024-12-02 82.680 251,350 -100 1.84% 20,781,618
2024-12-02 2024-11-28 80.740 251,450 +200 1.78% 20,302,073
2024-11-29 2024-11-27 82.320 251,250 +3,250 1.78% 20,682,900
2024-11-28 2024-11-26 80.480 248,000 +200 1.76% 19,959,040
2024-11-27 2024-11-25 82.460 247,800 -8,000 1.76% 20,433,588
2024-11-26 2024-11-22 81.820 255,800 -9,400 1.82% 20,929,556
2024-11-25 2024-11-21 84.920 265,200 +500 1.89% 22,520,784
2024-11-22 2024-11-20 84.700 264,700 -50 1.88% 22,420,090
2024-11-21 2024-11-19 84.560 264,750 -6,050 1.88% 22,387,260
2024-11-20 2024-11-18 80.000 270,800 -450 1.89% 21,664,000
2024-11-19 2024-11-15 82.800 271,250 -2,950 1.79% 22,459,500
2024-11-18 2024-11-14 84.760 274,200 -1,100 1.81% 23,241,192
2024-11-15 2024-11-13 87.000 275,300 -750 1.82% 23,951,100
2024-11-14 2024-11-12 87.260 276,050 -8,000 1.82% 24,088,123
2024-11-13 2024-11-11 87.980 284,050 -5,950 1.87% 24,990,719
2024-11-12 2024-11-08 85.320 290,000 -4,000 1.91% 24,742,800
2024-11-11 2024-11-07 86.140 294,000 +1,050 1.95% 25,325,160
2024-11-08 2024-11-06 84.240 292,950 -2,200 1.95% 24,678,108
2024-11-07 2024-11-05 85.880 295,150 -5,100 1.96% 25,347,482
2024-11-06 2024-11-04 83.500 300,250 -3,000 2.00% 25,070,875
2024-11-04 2024-10-31 81.800 303,250 -400 2.01% 24,805,850
2024-11-01 2024-10-30 82.280 303,650 +2,200 2.02% 24,984,322
2024-10-31 2024-10-29 83.260 301,450 +33,100 2.00% 25,098,727
2024-10-30 2024-10-28 84.400 268,350 +5,000 1.78% 22,648,740
2024-10-29 2024-10-25 84.840 263,350 -12,500 1.75% 22,342,614
2024-10-28 2024-10-24 82.180 275,850 -37,000 1.83% 22,669,353
2024-10-25 2024-10-23 83.520 312,850 +3,150 2.07% 26,129,232
2024-10-22 2024-10-18 82.220 309,700 +4,950 2.04% 25,463,534
2024-10-21 2024-10-17 75.400 304,750 -1,300 1.97% 22,978,150
2024-10-18 2024-10-16 77.160 306,050 +4,200 1.97% 23,614,818
2024-10-17 2024-10-15 79.080 301,850 +63,800 1.95% 23,870,298
2024-10-16 2024-10-14 81.000 238,050 +5,600 1.51% 19,282,050
2024-10-15 2024-10-10 85.700 232,450 +3,350 1.47% 19,920,965
2024-10-14 2024-10-09 84.320 229,100 +1,000 1.45% 19,317,712
2024-10-10 2024-10-08 93.600 228,100 -8,350 1.44% 21,350,160
2024-10-09 2024-10-07 104.000 236,450 +13,200 1.55% 24,590,800
2024-10-07 2024-10-03 97.480 223,250 -20,900 1.46% 21,762,410
2024-10-04 2024-10-02 93.420 244,150 +5,650 1.60% 22,808,493
2024-10-03 2024-09-30 89.500 238,500 -51,700 1.56% 21,345,750
2024-10-02 2024-09-27 77.900 290,200 +13,550 1.90% 22,606,580
2024-09-30 2024-09-26 73.460 276,650 -34,350 1.81% 20,322,709
2024-09-27 2024-09-25 69.520 311,000 -1,350 2.03% 21,620,720
2024-09-26 2024-09-24 68.160 312,350 -150 2.04% 21,289,776
2024-09-25 2024-09-23 64.600 312,500 +1,500 2.04% 20,187,500
2024-09-24 2024-09-20 64.920 311,000 -2,150 2.03% 20,190,120
2024-09-23 2024-09-19 65.100 313,150 -150 2.05% 20,386,065
2024-09-19 2024-09-16 64.640 313,300 +45,000 2.05% 20,251,712
2024-09-17 2024-09-13 63.600 268,300 +250 1.75% 17,063,880
2024-09-16 2024-09-12 64.680 268,050 -500 1.75% 17,337,474
2024-09-13 2024-09-11 65.120 268,550 -2,450 1.76% 17,487,976
2024-09-12 2024-09-10 63.380 271,000 -45,050 1.77% 17,175,980
2024-09-11 2024-09-09 63.240 316,050 +2,600 2.07% 19,987,002
2024-09-10 2024-09-05 64.540 313,450 +5,000 2.00% 20,230,063
2024-09-09 2024-09-04 63.680 308,450 -50 1.97% 19,642,096
2024-09-05 2024-09-03 63.840 308,500 -750 1.97% 19,694,640
2024-09-04 2024-09-02 62.480 309,250 -400 1.98% 19,321,940
2024-09-03 2024-08-30 64.420 309,650 +22,050 1.98% 19,947,653
2024-09-02 2024-08-29 62.500 287,600 -100 1.81% 17,975,000
2024-08-28 2024-08-26 62.940 287,700 +1,550 1.82% 18,107,838
2024-08-27 2024-08-23 62.260 286,150 -10,000 1.81% 17,815,699
2024-08-26 2024-08-22 62.500 296,150 +1,800 1.87% 18,509,375
2024-08-23 2024-08-21 62.580 294,350 +11,000 1.86% 18,420,423
2024-08-22 2024-08-20 62.040 283,350 -12,700 1.79% 17,579,034
2024-08-21 2024-08-19 62.360 296,050 +950 1.87% 18,461,678
2024-08-20 2024-08-16 61.000 295,100 +700 1.86% 18,001,100
2024-08-19 2024-08-15 61.860 294,400 -600 1.86% 18,211,584
2024-08-16 2024-08-14 61.420 295,000 -11,300 1.82% 18,118,900
2024-08-14 2024-08-12 61.680 306,300 +29,000 1.89% 18,892,584
2024-08-13 2024-08-09 62.400 277,300 +350 1.71% 17,303,520
2024-08-09 2024-08-07 62.500 276,950 +25,400 1.71% 17,309,375
2024-08-08 2024-08-06 62.680 251,550 -400 1.56% 15,767,154
2024-08-07 2024-08-05 62.440 251,950 -1,700 1.56% 15,731,758
2024-08-06 2024-08-02 63.160 253,650 -27,350 1.57% 16,020,534
2024-08-02 2024-07-31 65.600 281,000 -150 1.74% 18,433,600
2024-08-01 2024-07-30 63.300 281,150 +25,300 1.74% 17,796,795
2024-07-30 2024-07-26 65.000 255,850 -1,400 1.60% 16,630,250
2024-07-29 2024-07-25 64.060 257,250 +886 1.61% 16,479,435
2024-07-26 2024-07-24 63.580 256,364 +864 1.59% 16,299,623
2024-07-25 2024-07-23 64.800 255,500 -50,200 1.58% 16,556,400
2024-07-24 2024-07-22 66.600 305,700 +5,150 1.89% 20,359,620
2024-07-23 2024-07-19 66.260 300,550 -1,500 1.86% 19,914,443
2024-07-22 2024-07-18 66.780 302,050 -350 1.87% 20,170,899
2024-07-19 2024-07-17 66.000 302,400 -100 1.86% 19,958,400
2024-07-18 2024-07-16 65.940 302,500 -1,050 1.86% 19,946,850
2024-07-17 2024-07-15 65.400 303,550 -6,600 1.82% 19,852,170
2024-07-16 2024-07-12 66.380 310,150 +6,300 1.86% 20,587,757
2024-07-15 2024-07-11 66.040 303,850 -700 1.80% 20,066,254
2024-07-12 2024-07-10 64.360 304,550 -300 1.81% 19,600,838
2024-07-11 2024-07-09 64.260 304,850 +2,450 1.81% 19,589,661
2024-07-10 2024-07-08 63.180 302,400 +1,500 1.79% 19,105,632
2024-07-09 2024-07-05 64.220 300,900 -13,700 1.78% 19,323,798
2024-07-08 2024-07-04 64.680 314,600 +1,000 1.86% 20,348,328
2024-07-05 2024-07-03 65.100 313,600 -3,050 1.85% 20,415,360
2024-07-04 2024-07-02 64.660 316,650 +100 1.87% 20,474,589
2024-07-03 2024-06-28 65.860 316,550 -100 1.88% 20,847,983
2024-07-02 2024-06-27 66.600 316,650 +2,850 1.88% 21,088,890
2024-06-28 2024-06-26 67.880 313,800 -6,650 1.86% 21,300,744
2024-06-27 2024-06-25 66.920 320,450 -500 1.90% 21,444,514
2024-06-25 2024-06-21 67.820 320,950 -7,250 1.87% 21,766,829
2024-06-24 2024-06-20 68.460 328,200 +9,850 1.91% 22,468,572
2024-06-21 2024-06-19 70.000 318,350 +550 1.86% 22,284,500
2024-06-20 2024-06-18 71.560 317,800 -850 1.84% 22,741,768
2024-06-19 2024-06-17 71.500 318,650 -12,500 1.85% 22,783,475
2024-06-18 2024-06-14 70.380 331,150 +200 1.92% 23,306,337
2024-06-17 2024-06-13 70.460 330,950 +50 1.88% 23,318,737
2024-06-14 2024-06-12 70.000 330,900 -750 1.87% 23,163,000
2024-06-13 2024-06-11 70.300 331,650 +500 1.88% 23,314,995
2024-06-12 2024-06-07 70.360 331,150 -3,000 1.88% 23,299,714
2024-06-11 2024-06-06 72.060 334,150 -600 1.89% 24,078,849
2024-06-07 2024-06-05 72.760 334,750 -1,650 1.90% 24,356,410
2024-06-06 2024-06-04 72.700 336,400 -550 1.91% 24,456,280
2024-06-05 2024-06-03 71.740 336,950 -3,850 1.91% 24,172,793
2024-06-04 2024-05-31 71.280 340,800 +1,779 1.93% 24,292,224
2024-06-03 2024-05-30 71.320 339,021 +1,350 1.92% 24,178,978
2024-05-31 2024-05-29 71.100 337,671 +7,250 1.91% 24,008,408
2024-05-30 2024-05-28 69.740 330,421 -3,100 1.87% 23,043,561
2024-05-29 2024-05-27 70.540 333,521 +650 1.89% 23,526,571
2024-05-28 2024-05-24 70.280 332,871 +50 1.89% 23,394,174
2024-05-27 2024-05-23 71.760 332,821 -400 1.89% 23,883,235
2024-05-24 2024-05-22 73.160 333,221 +550 1.89% 24,378,448
2024-05-23 2024-05-21 72.340 332,671 +100 1.88% 24,065,420
2024-05-22 2024-05-20 73.300 332,571 +50 1.88% 24,377,454
2024-05-21 2024-05-17 73.680 332,521 +750 1.88% 24,500,147
2024-05-20 2024-05-16 72.320 331,771 -1,900 1.88% 23,993,679
2024-05-17 2024-05-14 73.540 333,671 +600 1.89% 24,538,165
2024-05-16 2024-05-13 73.560 333,071 +600 1.89% 24,500,703
2024-05-14 2024-05-10 75.380 332,471 -2,600 1.88% 25,061,664
2024-05-13 2024-05-09 76.540 335,071 +10,300 1.90% 25,646,334
2024-05-10 2024-05-08 74.760 324,771 +1,100 1.84% 24,279,880
2024-05-09 2024-05-07 76.160 323,671 -750 1.83% 24,650,783
2024-05-08 2024-05-06 76.180 324,421 -7,400 1.84% 24,714,392
2024-05-07 2024-05-03 75.940 331,821 +1,000 1.88% 25,198,487
2024-05-06 2024-05-02 75.340 330,821 -200 1.87% 24,924,054
2024-05-03 2024-04-30 73.940 331,021 +2,350 1.88% 24,475,693
2024-05-02 2024-04-29 74.500 328,671 +9,150 1.86% 24,485,990
2024-04-30 2024-04-26 71.560 319,521 +3,800 1.81% 22,864,923
2024-04-29 2024-04-25 69.880 315,721 -450 1.79% 22,062,583
2024-04-26 2024-04-24 69.560 316,171 -2,100 1.79% 21,992,855
2024-04-25 2024-04-23 70.060 318,271 -450 1.80% 22,298,066
2024-04-24 2024-04-22 70.720 318,721 -300 1.81% 22,539,949
2024-04-23 2024-04-19 71.560 319,021 -100 1.81% 22,829,143
2024-04-22 2024-04-18 73.360 319,121 -24,500 1.81% 23,410,717
2024-04-18 2024-04-16 71.520 343,621 -50 1.95% 24,575,774
2024-04-17 2024-04-15 73.640 343,671 -2,200 1.89% 25,307,932
2024-04-16 2024-04-12 72.480 345,871 +450 1.91% 25,068,730
2024-04-15 2024-04-11 74.320 345,421 -400 1.90% 25,671,689
2024-04-12 2024-04-10 74.520 345,821 +4,600 1.91% 25,770,581
2024-04-11 2024-04-09 75.580 341,221 +21,400 1.88% 25,789,483
2024-04-10 2024-04-08 73.860 319,821 +450 1.76% 23,621,979
2024-04-08 2024-04-03 74.700 319,371 +400 1.74% 23,857,014
2024-04-05 2024-04-02 75.520 318,971 +650 1.74% 24,088,690
2024-04-03 2024-03-28 72.020 318,321 +300 1.73% 22,925,478
2024-04-02 2024-03-27 71.400 318,021 -350 1.73% 22,706,699
2024-03-28 2024-03-26 73.620 318,371 +450 1.73% 23,438,473
2024-03-27 2024-03-25 71.700 317,921 -2,000 1.73% 22,794,936
2024-03-26 2024-03-22 72.760 319,921 -2,800 1.74% 23,277,452
2024-03-25 2024-03-21 75.120 322,721 +450 1.76% 24,242,802
2024-03-22 2024-03-20 75.760 322,271 +900 1.76% 24,415,251
2024-03-21 2024-03-19 75.800 321,371 +700 1.75% 24,359,922
2024-03-20 2024-03-18 76.700 320,671 -350 1.75% 24,595,466
2024-03-19 2024-03-15 74.600 321,021 -1,350 1.75% 23,948,167
2024-03-18 2024-03-14 74.500 322,371 -350 1.76% 24,016,640
2024-03-15 2024-03-13 73.800 322,721 -750 1.76% 23,816,810
2024-03-14 2024-03-12 75.420 323,471 +13,200 1.76% 24,396,183
2024-03-13 2024-03-11 74.480 310,271 +3,600 1.69% 23,108,984
2024-03-12 2024-03-08 69.260 306,671 -150 1.67% 21,240,033
2024-03-11 2024-03-07 69.100 306,821 -1,350 1.67% 21,201,331
2024-03-08 2024-03-06 70.580 308,171 -3,100 1.68% 21,750,709
2024-03-07 2024-03-05 70.040 311,271 -300 1.70% 21,801,421
2024-03-06 2024-03-04 70.640 311,571 -100 1.67% 22,009,375
2024-03-05 2024-03-01 71.020 311,671 +250 1.67% 22,134,874
2024-03-04 2024-02-29 70.300 311,421 -600 1.67% 21,892,896
2024-03-01 2024-02-28 67.960 312,021 -250 1.67% 21,204,947
2024-02-29 2024-02-27 69.420 312,271 -2,250 1.67% 21,677,853
2024-02-27 2024-02-23 67.800 314,521 -2,450 1.69% 21,324,524
2024-02-26 2024-02-22 67.340 316,971 -350 1.70% 21,344,827
2024-02-23 2024-02-21 67.180 317,321 +1,900 1.70% 21,317,625
2024-02-22 2024-02-20 65.960 315,421 +9,150 1.69% 20,805,169
2024-02-21 2024-02-19 66.300 306,271 -350 1.64% 20,305,767
2024-02-19 2024-02-15 67.280 306,621 -12,400 1.64% 20,629,461
2024-02-16 2024-02-14 66.840 319,021 -100 1.71% 21,323,364
2024-02-15 2024-02-09 66.460 319,121 -6,350 1.71% 21,208,782
2024-02-14 2024-02-07 65.920 325,471 -3,700 1.75% 21,455,048
2024-02-08 2024-02-06 64.000 329,171 -1,650 1.76% 21,066,944
2024-02-07 2024-02-05 60.320 330,821 -12,600 1.75% 19,955,123
2024-02-06 2024-02-02 60.980 343,421 -1,700 1.82% 20,941,813
2024-02-05 2024-02-01 62.460 345,121 -17,400 1.83% 21,556,258
2024-02-02 2024-01-31 62.680 362,521 -1,100 1.92% 22,722,816
2024-02-01 2024-01-30 62.740 363,621 +950 1.92% 22,813,582
2024-01-31 2024-01-29 64.860 362,671 +1,350 1.92% 23,522,841
2024-01-30 2024-01-26 66.980 361,321 -12,600 1.91% 24,201,281
2024-01-29 2024-01-25 68.780 373,921 -12,050 1.98% 25,718,286
2024-01-26 2024-01-24 68.800 385,971 -2,800 2.04% 26,554,805
2024-01-25 2024-01-23 68.420 388,771 -4,600 2.01% 26,599,712
2024-01-24 2024-01-22 67.400 393,371 -9,750 2.00% 26,513,205
2024-01-23 2024-01-19 70.020 403,121 -300 2.05% 28,226,532
2024-01-22 2024-01-18 69.860 403,421 +150 2.05% 28,182,991
2024-01-19 2024-01-17 69.300 403,271 -1,450 2.03% 27,946,680
2024-01-18 2024-01-16 71.740 404,721 -5,000 2.04% 29,034,685
2024-01-17 2024-01-15 71.400 409,721 -2,050 2.02% 29,254,079
2024-01-16 2024-01-12 72.580 411,771 -4,600 1.94% 29,886,339
2024-01-15 2024-01-11 73.100 416,371 -9,600 1.96% 30,436,720
2024-01-12 2024-01-10 70.700 425,971 -100 2.00% 30,116,150
2024-01-11 2024-01-09 70.460 426,071 -9,800 2.01% 30,020,963
2024-01-10 2024-01-08 70.000 435,871 -8,650 2.05% 30,510,970
2024-01-08 2024-01-04 72.000 444,521 +100 2.07% 32,005,512
2024-01-05 2024-01-03 73.380 444,421 -450 2.07% 32,611,613
2024-01-04 2024-01-02 73.920 444,871 +1,750 2.07% 32,884,864
2024-01-03 2023-12-29 76.220 443,121 -2,100 2.07% 33,774,683
2024-01-02 2023-12-28 76.000 445,221 +250 2.08% 33,836,796
2023-12-29 2023-12-27 72.040 444,971 -1,000 2.07% 32,055,711
2023-12-28 2023-12-22 72.280 445,971 -1,750 2.18% 32,234,784
2023-12-27 2023-12-21 71.220 447,721 -1,550 2.03% 31,886,690
2023-12-22 2023-12-20 69.840 449,271 +400 2.04% 31,377,087
2023-12-21 2023-12-19 70.700 448,871 +119 2.04% 31,735,180
2023-12-20 2023-12-18 70.700 448,752 -200 2.04% 31,726,766
2023-12-19 2023-12-15 72.680 448,952 +800 2.04% 32,629,831
2023-12-18 2023-12-14 72.380 448,152 -150 2.02% 32,437,242
2023-12-15 2023-12-13 72.600 448,302 +1,200 2.00% 32,546,725
2023-12-14 2023-12-12 74.920 447,102 -12,500 2.00% 33,496,882
2023-12-13 2023-12-11 74.500 459,602 -1,000 2.05% 34,240,349
2023-12-12 2023-12-08 74.240 460,602 +1,000 2.06% 34,195,092
2023-12-11 2023-12-07 74.680 459,602 -200 2.05% 34,323,077
2023-12-08 2023-12-06 75.100 459,802 -550 2.05% 34,531,130
2023-12-07 2023-12-05 72.600 460,352 -150 2.06% 33,421,555
2023-12-05 2023-12-01 74.700 460,502 -1,100 2.12% 34,399,499
2023-12-04 2023-11-30 75.620 461,602 +3,750 2.13% 34,906,343
2023-12-01 2023-11-29 75.980 457,852 -4,800 2.11% 34,787,595
2023-11-30 2023-11-28 77.260 462,652 +350 2.13% 35,744,494
2023-11-29 2023-11-27 76.280 462,302 -500 2.11% 35,264,397
2023-11-28 2023-11-24 77.160 462,802 +100 2.11% 35,709,802
2023-11-27 2023-11-23 79.220 462,702 -1,000 2.11% 36,655,252
2023-11-24 2023-11-22 78.080 463,702 +250 2.12% 36,205,852
2023-11-23 2023-11-21 79.720 463,452 -400 2.12% 36,946,393
2023-11-22 2023-11-20 80.000 463,852 +150 2.09% 37,108,160
2023-11-21 2023-11-17 79.540 463,702 +600 2.09% 36,882,857
2023-11-17 2023-11-15 80.820 463,102 -2,350 2.09% 37,427,904
2023-11-16 2023-11-14 79.100 465,452 -1,219 2.08% 36,817,253
2023-11-15 2023-11-13 79.540 466,671 -1,700 2.09% 37,119,011
2023-11-14 2023-11-10 79.300 468,371 +1,300 2.10% 37,141,820
2023-11-10 2023-11-08 80.580 467,071 -3,700 2.05% 37,636,581
2023-11-09 2023-11-07 80.720 470,771 -200 2.07% 38,000,635
2023-11-08 2023-11-06 81.520 470,971 +900 2.07% 38,393,556
2023-11-07 2023-11-03 78.240 470,071 +300 2.07% 36,778,355
2023-11-06 2023-11-02 77.000 469,771 +200 2.06% 36,172,367
2023-11-03 2023-11-01 78.240 469,571 -250 2.06% 36,739,235
2023-11-02 2023-10-31 78.640 469,821 +750 2.07% 36,946,723
2023-11-01 2023-10-30 80.080 469,071 +124,121 2.05% 37,563,206
2023-10-31 2023-10-27 79.140 344,950 -100 1.48% 27,299,343
2023-10-30 2023-10-26 76.320 345,050 +200 1.48% 26,334,216
2023-10-27 2023-10-25 76.000 344,850 +700 1.48% 26,208,600
2023-10-26 2023-10-24 76.300 344,150 -2,450 1.48% 26,258,645
2023-10-25 2023-10-20 77.580 346,600 -12,150 1.49% 26,889,228
2023-10-24 2023-10-19 77.180 358,750 -10,350 1.55% 27,688,325
2023-10-20 2023-10-18 78.980 369,100 +550 1.62% 29,151,518
2023-10-19 2023-10-17 79.380 368,550 +400 1.62% 29,255,499
2023-10-18 2023-10-16 78.860 368,150 -1,200 1.61% 29,032,309
2023-10-17 2023-10-13 80.540 369,350 +50 1.62% 29,747,449
2023-10-16 2023-10-12 82.540 369,300 +6,400 1.62% 30,482,022
2023-10-13 2023-10-11 80.360 362,900 +8,050 1.59% 29,162,644
2023-10-12 2023-10-10 80.400 354,850 +1,900 1.55% 28,529,940
2023-10-10 2023-10-06 80.700 352,950 -100 1.53% 28,483,065
2023-10-09 2023-10-05 79.920 353,050 +100 1.53% 28,215,756
2023-10-06 2023-10-04 79.880 352,950 -300 1.53% 28,193,646
2023-10-04 2023-09-29 82.920 353,250 -23,600 1.53% 29,291,490
2023-10-03 2023-09-28 81.200 376,850 -7,400 1.63% 30,600,220
2023-09-29 2023-09-27 81.320 384,250 -7,900 1.66% 31,247,210
2023-09-28 2023-09-26 80.000 392,150 -2,450 1.70% 31,372,000
2023-09-27 2023-09-25 81.900 394,600 +1,850 1.68% 32,317,740
2023-09-26 2023-09-22 82.780 392,750 +650 1.67% 32,511,845
2023-09-25 2023-09-21 81.020 392,100 -25,550 1.67% 31,767,942
2023-09-22 2023-09-20 81.620 417,650 -11,150 1.78% 34,088,593
2023-09-21 2023-09-19 82.940 428,800 -950 1.80% 35,564,672
2023-09-20 2023-09-18 83.680 429,750 -1,400 1.81% 35,961,480
2023-09-19 2023-09-15 82.860 431,150 -600 1.80% 35,725,089
2023-09-18 2023-09-14 83.600 431,750 -1,000 1.80% 36,094,300
2023-09-15 2023-09-13 84.220 432,750 +1,100 1.80% 36,446,205
2023-09-14 2023-09-12 85.840 431,650 -5,400 1.80% 37,052,836
2023-09-13 2023-09-11 85.600 437,050 +8,700 1.82% 37,411,480
2023-09-12 2023-09-07 85.500 428,350 -19,450 1.78% 36,623,925
2023-09-11 2023-09-06 87.900 447,800 +1,650 1.87% 39,361,620
2023-09-07 2023-09-05 88.000 446,150 +2,800 1.86% 39,261,200
2023-09-06 2023-09-04 88.920 443,350 +3,400 1.85% 39,422,682
2023-09-05 2023-08-31 87.980 439,950 -10,150 1.83% 38,706,801
2023-09-04 2023-08-30 88.300 450,100 +2,550 1.88% 39,743,830
2023-08-31 2023-08-29 88.220 447,550 -300 1.86% 39,482,861
2023-08-30 2023-08-28 85.480 447,850 -1,600 1.85% 38,282,218
2023-08-29 2023-08-25 85.500 449,450 +650 1.85% 38,427,975
2023-08-28 2023-08-24 86.760 448,800 +2,000 1.85% 38,937,888
2023-08-25 2023-08-23 85.680 446,800 -5,500 1.84% 38,281,824
2023-08-24 2023-08-22 87.420 452,300 +1,200 1.87% 39,540,066
2023-08-23 2023-08-21 87.720 451,100 -9,450 1.86% 39,570,492
2023-08-22 2023-08-18 89.420 460,550 -14,450 1.85% 41,182,381
2023-08-21 2023-08-17 90.260 475,000 -50 1.91% 42,873,500
2023-08-18 2023-08-16 90.300 475,050 -16,593 1.89% 42,897,015
2023-08-17 2023-08-15 90.920 491,643 +1,050 1.95% 44,700,182
2023-08-16 2023-08-14 92.500 490,593 -2,150 1.95% 45,379,852
2023-08-14 2023-08-10 97.200 492,743 -100 1.93% 47,894,620
2023-08-11 2023-08-09 97.120 492,843 +1,050 1.93% 47,864,912
2023-08-10 2023-08-08 97.000 491,793 +3,350 1.93% 47,703,921
2023-08-09 2023-08-07 97.940 488,443 +1,400 1.90% 47,838,107
2023-08-08 2023-08-04 98.600 487,043 -1,250 1.90% 48,022,440
2023-08-07 2023-08-03 97.260 488,293 +2,200 1.90% 47,491,377
2023-08-03 2023-08-01 97.280 486,093 +5,000 1.89% 47,287,127
2023-08-02 2023-07-31 98.200 481,093 -450 1.85% 47,243,333
2023-08-01 2023-07-28 96.640 481,543 +1,550 1.85% 46,536,316
2023-07-31 2023-07-27 95.900 479,993 +300 1.84% 46,031,329
2023-07-27 2023-07-25 96.620 479,693 +12,215 1.84% 46,347,938
2023-07-26 2023-07-24 92.840 467,478 -114,600 1.79% 43,400,658
2023-07-25 2023-07-21 94.840 582,078 +4,100 2.23% 55,204,278
2023-07-24 2023-07-20 95.580 577,978 +50 2.22% 55,243,137
2023-07-21 2023-07-19 95.240 577,928 +1,750 2.22% 55,041,863
2023-07-20 2023-07-18 97.000 576,178 +1,700 2.21% 55,889,266
2023-07-19 2023-07-14 98.900 574,478 -350 2.15% 56,815,874
2023-07-18 2023-07-13 99.780 574,828 +50 2.13% 57,356,338
2023-07-14 2023-07-12 98.720 574,778 -100 2.13% 56,742,084
2023-07-13 2023-07-11 99.120 574,878 -1,950 2.13% 56,981,907
2023-07-11 2023-07-07 95.840 576,828 -400 2.14% 55,283,196
2023-07-10 2023-07-06 96.760 577,228 -550 2.14% 55,852,581
2023-07-06 2023-07-04 99.200 577,778 -1,250 2.14% 57,315,578
2023-07-05 2023-07-03 97.880 579,028 +1,750 2.14% 56,675,261
2023-07-04 2023-06-30 97.120 577,278 -1,450 2.14% 56,065,239
2023-07-03 2023-06-29 95.020 578,728 +1,200 2.14% 54,990,735
2023-06-29 2023-06-27 95.600 577,528 -1,650 2.14% 55,211,677
2023-06-28 2023-06-26 95.440 579,178 -2,000 2.15% 55,276,748
2023-06-27 2023-06-23 94.860 581,178 +300 2.15% 55,130,545
2023-06-26 2023-06-21 96.380 580,878 -400 2.15% 55,985,022
2023-06-23 2023-06-20 98.040 581,278 -200 2.15% 56,988,495
2023-06-21 2023-06-19 98.120 581,478 +4,050 2.15% 57,054,621
2023-06-20 2023-06-16 99.500 577,428 +7,450 2.14% 57,454,086
2023-06-19 2023-06-15 99.400 569,978 +10,750 2.11% 56,655,813
2023-06-16 2023-06-14 94.020 559,228 +2,900 2.08% 52,578,617
2023-06-15 2023-06-13 94.520 556,328 +7,800 2.06% 52,584,123
2023-06-14 2023-06-12 94.980 548,528 +14,250 2.01% 52,099,189
2023-06-13 2023-06-09 94.500 534,278 -7,550 1.96% 50,489,271
2023-06-12 2023-06-08 94.120 541,828 -150 1.99% 50,996,851
2023-06-09 2023-06-07 94.800 541,978 +950 1.99% 51,379,514
2023-06-08 2023-06-06 96.900 541,028 +250 1.99% 52,425,613
2023-06-07 2023-06-05 98.000 540,778 -750 1.99% 52,996,244
2023-06-06 2023-06-02 99.660 541,528 -100 1.99% 53,968,680
2023-06-05 2023-06-01 96.580 541,628 +400 1.99% 52,310,432
2023-06-02 2023-05-31 96.200 541,228 +750 1.99% 52,066,134
2023-06-01 2023-05-30 97.420 540,478 +950 1.97% 52,653,367
2023-05-31 2023-05-29 96.660 539,528 +3,050 1.95% 52,150,776
2023-05-30 2023-05-25 100.400 536,478 +7,800 1.94% 53,862,391
2023-05-29 2023-05-24 101.000 528,678 -27,750 1.92% 53,396,478
2023-05-25 2023-05-23 101.950 556,428 +150 2.02% 56,727,835
2023-05-24 2023-05-22 102.800 556,278 +28,500 2.02% 57,185,378
2023-05-23 2023-05-19 102.300 527,778 +400 1.91% 53,991,689
2023-05-22 2023-05-18 102.600 527,378 -200 1.90% 54,108,983
2023-05-19 2023-05-17 104.200 527,578 +1,400 1.89% 54,973,628
2023-05-18 2023-05-16 106.100 526,178 +1,550 1.89% 55,827,486
2023-05-17 2023-05-15 106.300 524,628 +31,050 1.87% 55,767,956
2023-05-16 2023-05-12 102.550 493,578 +13,150 1.76% 50,616,424
2023-05-15 2023-05-11 104.000 480,428 +4,600 1.71% 49,964,512
2023-05-12 2023-05-10 102.000 475,828 -100 1.67% 48,534,456
2023-05-11 2023-05-09 99.620 475,928 +1,450 1.67% 47,411,947
2023-05-10 2023-05-08 101.600 474,478 +350 1.67% 48,206,965
2023-05-09 2023-05-05 101.800 474,128 +13,950 1.67% 48,266,230
2023-05-08 2023-05-04 102.700 460,178 +100 1.62% 47,260,281
2023-05-04 2023-05-02 102.350 460,078 -350 1.62% 47,088,983
2023-05-03 2023-04-28 103.000 460,428 +2,450 1.62% 47,424,084
2023-05-02 2023-04-27 104.000 457,978 -700 1.61% 47,629,712
2023-04-28 2023-04-26 102.500 458,678 -400 1.61% 47,014,495
2023-04-27 2023-04-25 98.000 459,078 +950 1.61% 44,989,644
2023-04-26 2023-04-24 103.050 458,128 -1,750 1.61% 47,210,090
2023-04-25 2023-04-21 104.050 459,878 -350 1.62% 47,850,306
2023-04-24 2023-04-20 105.500 460,228 +2,200 1.62% 48,554,054
2023-04-21 2023-04-19 108.800 458,028 +1,650 1.61% 49,833,446
2023-04-20 2023-04-18 109.800 456,378 -11,750 1.60% 50,110,304
2023-04-19 2023-04-17 110.100 468,128 -350 1.65% 51,540,893
2023-04-18 2023-04-14 109.000 468,478 +2,050 1.65% 51,064,102
2023-04-17 2023-04-13 106.650 466,428 -2,650 1.64% 49,744,546
2023-04-14 2023-04-12 107.100 469,078 +1,150 1.65% 50,238,254
2023-04-13 2023-04-11 108.800 467,928 +350 1.63% 50,910,566
2023-04-12 2023-04-06 106.450 467,578 +650 1.61% 49,773,678
2023-04-11 2023-04-04 106.550 466,928 +4,650 1.61% 49,751,178
2023-04-06 2023-04-03 109.400 462,278 +250 1.59% 50,573,213
2023-04-04 2023-03-31 109.200 462,028 -2,950 1.59% 50,453,458
2023-04-03 2023-03-30 108.950 464,978 +2,200 1.60% 50,659,353
2023-03-31 2023-03-29 107.950 462,778 -100 1.60% 49,956,885
2023-03-30 2023-03-28 107.400 462,878 -4,600 1.60% 49,713,097
2023-03-29 2023-03-27 107.600 467,478 -1,950 1.61% 50,300,633
2023-03-28 2023-03-24 108.100 469,428 +450 1.62% 50,745,167
2023-03-27 2023-03-23 108.500 468,978 +1,600 1.61% 50,884,113
2023-03-24 2023-03-22 107.500 467,378 +1,700 1.61% 50,243,135
2023-03-23 2023-03-21 107.150 465,678 +10,950 1.58% 49,897,398
2023-03-22 2023-03-20 104.000 454,728 +5,750 1.55% 47,291,712
2023-03-21 2023-03-17 104.500 448,978 -7,000 1.52% 46,918,201
2023-03-20 2023-03-16 104.200 455,978 -1,150 1.52% 47,512,908
2023-03-17 2023-03-15 106.700 457,128 +250 1.52% 48,775,558
2023-03-16 2023-03-14 107.000 456,878 +9,400 1.52% 48,885,946
2023-03-15 2023-03-13 107.800 447,478 +10,000 1.48% 48,238,128
2023-03-14 2023-03-10 108.300 437,478 -8,050 1.45% 47,378,867
2023-03-13 2023-03-09 109.300 445,528 -450 1.48% 48,696,210
2023-03-10 2023-03-08 109.400 445,978 +5,200 1.48% 48,789,993
2023-03-08 2023-03-06 112.800 440,778 +1,300 1.46% 49,719,758
2023-03-07 2023-03-03 112.600 439,478 +6,800 1.46% 49,485,223
2023-03-06 2023-03-02 113.100 432,678 +1,350 1.43% 48,935,882
2023-03-03 2023-03-01 114.650 431,328 +5,300 1.43% 49,451,755
2023-03-02 2023-02-28 112.350 426,028 +5,000 1.40% 47,864,246
2023-03-01 2023-02-27 112.050 421,028 +2,050 1.39% 47,176,187
2023-02-28 2023-02-24 113.000 418,978 -3,100 1.38% 47,344,514
2023-02-27 2023-02-23 115.500 422,078 +4,050 1.38% 48,750,009
2023-02-24 2023-02-22 114.950 418,028 +43,100 1.37% 48,052,319
2023-02-23 2023-02-21 115.000 374,928 +1,050 1.23% 43,116,720
2023-02-22 2023-02-20 115.450 373,878 -9,350 1.23% 43,164,215
2023-02-21 2023-02-17 115.750 383,228 -81,300 1.26% 44,358,641
2023-02-20 2023-02-16 118.500 464,528 -1,250 1.52% 55,046,568
2023-02-17 2023-02-15 121.250 465,778 -2,400 1.53% 56,475,582
2023-02-16 2023-02-14 122.400 468,178 +50 1.52% 57,304,987
2023-02-15 2023-02-13 123.850 468,128 -2,700 1.52% 57,977,653
2023-02-14 2023-02-10 123.500 470,828 -950 1.53% 58,147,258
2023-02-13 2023-02-09 126.450 471,778 -2,450 1.52% 59,656,328
2023-02-10 2023-02-08 125.500 474,228 +2,000 1.53% 59,515,614
2023-02-09 2023-02-07 124.900 472,228 +450 1.52% 58,981,277
2023-02-08 2023-02-06 124.800 471,778 -1,350 1.52% 58,877,894
2023-02-07 2023-02-03 127.600 473,128 -6,650 1.53% 60,371,133
2023-02-06 2023-02-02 130.400 479,778 +200 1.55% 62,563,051
2023-02-02 2023-01-31 128.400 479,578 -6,850 1.55% 61,577,815
2023-02-01 2023-01-30 128.200 486,428 -2,900 1.56% 62,360,070
2023-01-31 2023-01-27 130.900 489,328 +3,900 1.57% 64,053,035
2023-01-30 2023-01-26 129.300 485,428 +15,100 1.56% 62,765,840
2023-01-27 2023-01-20 124.750 470,328 +81,350 1.51% 58,673,418
2023-01-26 2023-01-19 122.300 388,978 +950 1.25% 47,572,009
2023-01-20 2023-01-18 122.250 388,028 -2,050 1.24% 47,436,423
2023-01-19 2023-01-17 121.700 390,078 +1,400 1.25% 47,472,493
2023-01-18 2023-01-16 123.600 388,678 +1,750 1.24% 48,040,601
2023-01-17 2023-01-13 122.200 386,928 +250 1.23% 47,282,602
2023-01-16 2023-01-12 121.450 386,678 -1,250 1.23% 46,962,043
2023-01-13 2023-01-11 119.100 387,928 +6,550 1.23% 46,202,225
2023-01-12 2023-01-10 121.300 381,378 +3,900 1.21% 46,261,151
2023-01-11 2023-01-09 119.900 377,478 +100 1.18% 45,259,612
2023-01-10 2023-01-06 117.100 377,378 +2,150 1.18% 44,190,964
2023-01-09 2023-01-05 114.800 375,228 +1,650 1.17% 43,076,174
2023-01-06 2023-01-04 111.500 373,578 +4,800 1.17% 41,653,947
2023-01-05 2023-01-03 114.550 368,778 +1,350 1.15% 42,243,520
2023-01-04 2022-12-30 112.900 367,428 +2,150 1.15% 41,482,621
2023-01-03 2022-12-29 114.000 365,278 -500 1.14% 41,641,692
2022-12-30 2022-12-28 113.000 365,778 +850 1.14% 41,332,914
2022-12-29 2022-12-23 112.150 364,928 +4,500 1.11% 40,926,675
2022-12-28 2022-12-22 113.900 360,428 +4,850 1.09% 41,052,749
2022-12-23 2022-12-21 116.250 355,578 +350 1.07% 41,335,942
2022-12-22 2022-12-20 116.300 355,228 +2,000 1.06% 41,313,016
2022-12-21 2022-12-19 119.400 353,228 +1,028 1.06% 42,175,423
2022-12-20 2022-12-16 118.500 352,200 +2,000 1.05% 41,735,700
2022-12-19 2022-12-15 120.850 350,200 +900 1.04% 42,321,670
2022-12-16 2022-12-14 118.250 349,300 +850 1.04% 41,304,725
2022-12-14 2022-12-12 120.000 348,450 -1,000 1.03% 41,814,000
2022-12-13 2022-12-09 122.600 349,450 +2,200 1.03% 42,842,570
2022-12-09 2022-12-07 122.200 347,250 +1,850 1.01% 42,433,950
2022-12-08 2022-12-06 119.500 345,400 +900 1.00% 41,275,300
2022-12-07 2022-12-05 118.150 344,500 +3,150 1.00% 40,702,675
2022-12-06 2022-12-02 118.000 341,350 +6,150 0.99% 40,279,300
2022-12-05 2022-12-01 116.500 335,200 +350 0.93% 39,050,800
2022-12-02 2022-11-30 115.400 334,850 +12,950 0.93% 38,641,690
2022-12-01 2022-11-29 112.300 321,900 +13,000 0.88% 36,149,370
2022-11-30 2022-11-28 110.500 308,900 +10,400 0.85% 34,133,450
2022-11-29 2022-11-25 111.900 298,500 +5,550 0.82% 33,402,150
2022-11-28 2022-11-24 114.750 292,950 +500 0.80% 33,616,012
2022-11-25 2022-11-23 114.750 292,450 +200 0.80% 33,558,638
2022-11-24 2022-11-22 114.150 292,250 -7,450 0.80% 33,360,338
2022-11-23 2022-11-21 116.100 299,700 -1,050 0.82% 34,795,170
2022-11-22 2022-11-18 116.000 300,750 -4,100 0.82% 34,887,000
2022-11-21 2022-11-17 116.700 304,850 +9,700 0.83% 35,575,995
2022-11-18 2022-11-16 120.250 295,150 +5,400 0.80% 35,491,788
2022-11-17 2022-11-15 123.800 289,750 -3,850 0.79% 35,871,050
2022-11-16 2022-11-14 120.700 293,600 +22,100 0.79% 35,437,520
2022-11-15 2022-11-11 124.100 271,500 +5,968 0.73% 33,693,150
2022-11-14 2022-11-10 118.400 265,532 +4,532 0.71% 31,438,989
2022-11-11 2022-11-09 122.700 261,000 +900 0.69% 32,024,700
2022-11-10 2022-11-08 124.350 260,100 +850 0.69% 32,343,435
2022-11-09 2022-11-07 124.300 259,250 +650 0.69% 32,224,775
2022-11-08 2022-11-04 122.150 258,600 -850 0.69% 31,587,990
2022-11-07 2022-11-03 116.200 259,450 +600 0.68% 30,148,090
2022-11-04 2022-11-02 117.700 258,850 +1,500 0.68% 30,466,645
2022-11-03 2022-11-01 114.250 257,350 +35,500 0.67% 29,402,238
2022-11-02 2022-10-31 108.500 221,850 +150 0.58% 24,070,725
2022-11-01 2022-10-28 108.150 221,700 +950 0.58% 23,976,855
2022-10-31 2022-10-27 114.950 220,750 +950 0.57% 25,375,212
2022-10-28 2022-10-26 117.000 219,800 +1,450 0.57% 25,716,600
2022-10-27 2022-10-25 115.300 218,350 -7,150 0.56% 25,175,755
2022-10-26 2022-10-24 113.800 225,500 -450 0.58% 25,661,900
2022-10-25 2022-10-21 116.100 225,950 -10,150 0.58% 26,232,795
2022-10-24 2022-10-20 119.500 236,100 +1,250 0.61% 28,213,950
2022-10-21 2022-10-19 120.050 234,850 +2,850 0.61% 28,193,742
2022-10-20 2022-10-18 121.000 232,000 +3,850 0.60% 28,072,000
2022-10-19 2022-10-17 120.100 228,150 +150 0.59% 27,400,815
2022-10-18 2022-10-14 120.050 228,000 +850 0.59% 27,371,400
2022-10-17 2022-10-13 118.100 227,150 -3,300 0.58% 26,826,415
2022-10-14 2022-10-12 119.150 230,450 +8,100 0.59% 27,458,118
2022-10-13 2022-10-11 114.450 222,350 +150 0.57% 25,447,958
2022-10-12 2022-10-10 112.000 222,200 +850 0.57% 24,886,400
2022-10-11 2022-10-07 117.800 221,350 -800 0.57% 26,075,030
2022-10-10 2022-10-06 120.150 222,150 +50 0.56% 26,691,322
2022-10-07 2022-10-05 121.450 222,100 +4,150 0.56% 26,974,045
2022-10-06 2022-10-03 113.200 217,950 -250 0.55% 24,671,940
2022-10-03 2022-09-29 117.000 218,200 -1,200 0.55% 25,529,400
2022-09-30 2022-09-28 114.900 219,400 +1,750 0.56% 25,209,060
2022-09-29 2022-09-27 122.000 217,650 +100 0.55% 26,553,300
2022-09-28 2022-09-26 121.850 217,550 -250 0.55% 26,508,468
2022-09-27 2022-09-23 121.350 217,800 -300 0.55% 26,430,030
2022-09-26 2022-09-22 123.250 218,100 -1,000 0.55% 26,880,825
2022-09-23 2022-09-21 124.000 219,100 -200 0.56% 27,168,400
2022-09-22 2022-09-20 125.000 219,300 -200 0.56% 27,412,500
2022-09-21 2022-09-19 121.700 219,500 -7,950 0.56% 26,713,150
2022-09-20 2022-09-16 119.700 227,450 -150 0.58% 27,225,765
2022-09-19 2022-09-15 123.650 227,600 +250 0.58% 28,142,740
2022-09-16 2022-09-14 128.550 227,350 +800 0.58% 29,225,843
2022-09-15 2022-09-13 132.500 226,550 +2,400 0.57% 30,017,875
2022-09-14 2022-09-09 131.800 224,150 +500 0.57% 29,542,970
2022-09-13 2022-09-08 129.600 223,650 +750 0.57% 28,985,040
2022-09-09 2022-09-07 133.000 222,900 -3,450 0.56% 29,645,700
2022-09-08 2022-09-06 130.100 226,350 -150 0.57% 29,448,135
2022-09-07 2022-09-05 129.050 226,500 -550 0.57% 29,229,825
2022-09-06 2022-09-02 130.950 227,050 +800 0.57% 29,732,197
2022-09-05 2022-09-01 131.500 226,250 -3,400 0.57% 29,751,875
2022-09-02 2022-08-31 133.700 229,650 +6,700 0.58% 30,704,205
2022-09-01 2022-08-30 139.000 222,950 -550 0.56% 30,990,050
2022-08-31 2022-08-29 139.900 223,500 -750 0.56% 31,267,650
2022-08-30 2022-08-26 143.050 224,250 -68,650 0.56% 32,078,963
2022-08-29 2022-08-25 144.100 292,900 +2,100 0.74% 42,206,890
2022-08-26 2022-08-24 146.500 290,800 -4,700 0.73% 42,602,200
2022-08-25 2022-08-23 153.900 295,500 -3,700 0.74% 45,477,450
2022-08-24 2022-08-22 152.750 299,200 +1,150 0.75% 45,702,800
2022-08-23 2022-08-19 148.000 298,050 +52,250 0.75% 44,111,400
2022-08-22 2022-08-18 153.050 245,800 +2,500 0.62% 37,619,690
2022-08-19 2022-08-17 153.850 243,300 -50 0.61% 37,431,705
2022-08-17 2022-08-15 152.050 243,350 +3,500 0.61% 37,001,368
2022-08-16 2022-08-12 149.800 239,850 -3,150 0.61% 35,929,530
2022-08-15 2022-08-11 151.300 243,000 -49,400 0.61% 36,765,900
2022-08-12 2022-08-10 148.150 292,400 +4,300 0.74% 43,319,060
2022-08-11 2022-08-09 151.250 288,100 -700 0.73% 43,575,125
2022-08-10 2022-08-08 149.500 288,800 +1,100 0.73% 43,175,600
2022-08-09 2022-08-05 149.500 287,700 -250 0.73% 43,011,150
2022-08-08 2022-08-04 148.250 287,950 +3,150 0.73% 42,688,588
2022-08-05 2022-08-03 146.450 284,800 +3,100 0.72% 41,708,960
2022-08-04 2022-08-02 150.150 281,700 -4,950 0.71% 42,297,255
2022-08-03 2022-08-01 154.800 286,650 +6,700 0.73% 44,373,420
2022-08-02 2022-07-29 149.150 279,950 -4,550 0.71% 41,754,542
2022-08-01 2022-07-28 151.900 284,500 +7,750 0.72% 43,215,550
2022-07-29 2022-07-27 153.050 276,750 +57,150 0.70% 42,356,588
2022-07-28 2022-07-26 153.800 219,600 -800 0.56% 33,774,480
2022-07-27 2022-07-25 152.000 220,400 -31,950 0.56% 33,500,800
2022-07-26 2022-07-22 155.000 252,350 -800 0.64% 39,114,250
2022-07-25 2022-07-21 154.000 253,150 +1,850 0.64% 38,985,100
2022-07-22 2022-07-20 157.750 251,300 -350 0.63% 39,642,575
2022-07-21 2022-07-19 158.950 251,650 -12,450 0.64% 39,999,768
2022-07-20 2022-07-18 161.500 264,100 -1,600 0.67% 42,652,150
2022-07-19 2022-07-15 158.750 265,700 -2,350 0.67% 42,179,875
2022-07-18 2022-07-14 161.950 268,050 -4,100 0.68% 43,410,698
2022-07-15 2022-07-13 157.250 272,150 +50 0.68% 42,795,588
2022-07-14 2022-07-12 153.400 272,100 -7,500 0.68% 41,740,140
2022-07-13 2022-07-11 158.700 279,600 -5,250 0.69% 44,372,520
2022-07-12 2022-07-08 166.950 284,850 -1,650 0.71% 47,555,708
2022-07-11 2022-07-07 172.500 286,500 +6,900 0.71% 49,421,250
2022-07-08 2022-07-06 167.200 279,600 -4,250 0.69% 46,749,120
2022-07-07 2022-07-05 167.300 283,850 -100,700 0.70% 47,488,105
2022-07-06 2022-07-04 167.900 384,550 -14,850 0.95% 64,565,945
2022-07-05 2022-06-30 164.300 399,400 -950 0.99% 65,621,420
2022-07-04 2022-06-29 163.200 400,350 -20,150 0.98% 65,337,120
2022-06-30 2022-06-28 172.000 420,500 -1,800 1.03% 72,326,000
2022-06-29 2022-06-27 169.900 422,300 -7,550 1.03% 71,748,770
2022-06-28 2022-06-24 169.200 429,850 +18,600 1.04% 72,730,620
2022-06-27 2022-06-23 166.000 411,250 -3,150 0.97% 68,267,500
2022-06-24 2022-06-22 159.400 414,400 +1,300 0.98% 66,055,360
2022-06-23 2022-06-21 160.000 413,100 -1,750 0.97% 66,096,000
2022-06-22 2022-06-20 162.700 414,850 +15,600 0.98% 67,496,095
2022-06-21 2022-06-17 158.550 399,250 -20,050 0.94% 63,301,088
2022-06-20 2022-06-16 151.700 419,300 -4,750 0.99% 63,607,810
2022-06-17 2022-06-15 151.500 424,050 +10,950 1.00% 64,243,575
2022-06-16 2022-06-14 152.900 413,100 +31,850 0.97% 63,162,990
2022-06-15 2022-06-13 152.100 381,250 -2,150 0.88% 57,988,125
2022-06-14 2022-06-10 149.100 383,400 +2,850 0.88% 57,164,940
2022-06-13 2022-06-09 143.700 380,550 +1,450 0.87% 54,685,035
2022-06-10 2022-06-08 147.000 379,100 -3,300 0.86% 55,727,700
2022-06-09 2022-06-07 145.750 382,400 -350 0.87% 55,734,800
2022-06-08 2022-06-06 147.050 382,750 +17,000 0.87% 56,283,388
2022-06-07 2022-06-02 138.300 365,750 +3,650 0.83% 50,583,225
2022-06-06 2022-06-01 134.000 362,100 +2,000 0.82% 48,521,400
2022-06-02 2022-05-31 131.800 360,100 -900 0.82% 47,461,180
2022-06-01 2022-05-30 130.600 361,000 +5,750 0.82% 47,146,600
2022-05-31 2022-05-27 126.700 355,250 +550 0.80% 45,010,175
2022-05-30 2022-05-26 126.050 354,700 -350 0.80% 44,709,935
2022-05-27 2022-05-25 126.400 355,050 +1,300 0.80% 44,878,320
2022-05-26 2022-05-24 127.350 353,750 -17,600 0.80% 45,050,062
2022-05-25 2022-05-23 134.000 371,350 -6,350 0.84% 49,760,900
2022-05-24 2022-05-20 133.400 377,700 +1,850 0.86% 50,385,180
2022-05-23 2022-05-19 129.950 375,850 -900 0.85% 48,841,707
2022-05-20 2022-05-18 128.400 376,750 +4,400 0.86% 48,374,700
2022-05-19 2022-05-17 128.000 372,350 +6,850 0.85% 47,660,800
2022-05-18 2022-05-16 121.100 365,500 +3,100 0.83% 44,262,050
2022-05-17 2022-05-13 121.650 362,400 +1,550 0.82% 44,085,960
2022-05-16 2022-05-12 120.000 360,850 +151,650 0.82% 43,302,000
2022-05-13 2022-05-11 122.400 209,200 -5,550 0.48% 25,606,080
2022-05-12 2022-05-10 114.800 214,750 -4,900 0.49% 24,653,300
2022-05-11 2022-05-06 114.800 219,650 -1,950 0.50% 25,215,820
2022-05-10 2022-05-05 118.400 221,600 +15,800 0.51% 26,237,440
2022-05-06 2022-05-04 116.400 205,800 -16,500 0.47% 23,955,120
2022-05-05 2022-05-03 116.100 222,300 -42,000 0.51% 25,809,030
2022-05-04 2022-04-29 118.500 264,300 +3,050 0.61% 31,319,550
2022-05-03 2022-04-28 113.100 261,250 -2,500 0.60% 29,547,375
2022-04-29 2022-04-27 113.500 263,750 +13,450 0.60% 29,935,625
2022-04-28 2022-04-26 105.300 250,300 +17,400 0.57% 26,356,590
2022-04-27 2022-04-25 107.000 232,900 +11,800 0.53% 24,920,300
2022-04-26 2022-04-22 117.500 221,100 +2,950 0.50% 25,979,250
2022-04-25 2022-04-21 119.750 218,150 -850 0.49% 26,123,462
2022-04-22 2022-04-20 125.000 219,000 -4,700 0.49% 27,375,000
2022-04-21 2022-04-19 130.550 223,700 +1,150 0.50% 29,204,035
2022-04-20 2022-04-14 133.000 222,550 +5,100 0.50% 29,599,150
2022-04-19 2022-04-13 132.050 217,450 +5,000 0.49% 28,714,273
2022-04-14 2022-04-12 134.050 212,450 +950 0.48% 28,478,923
2022-04-13 2022-04-11 132.050 211,500 -6,750 0.47% 27,928,575
2022-04-11 2022-04-07 141.900 218,250 -150 0.49% 30,969,675
2022-04-08 2022-04-06 144.150 218,400 -2,600 0.49% 31,482,360
2022-04-07 2022-04-04 148.450 221,000 +11,850 0.49% 32,807,450
2022-04-06 2022-04-01 148.000 209,150 +200 0.47% 30,954,200
2022-04-04 2022-03-31 146.250 208,950 +3,900 0.47% 30,558,938
2022-04-01 2022-03-30 149.900 205,050 +6,550 0.46% 30,736,995
2022-03-31 2022-03-29 142.700 198,500 +250 0.44% 28,325,950
2022-03-30 2022-03-28 141.550 198,250 +2,550 0.44% 28,062,288
2022-03-29 2022-03-25 145.750 195,700 +2,650 0.44% 28,523,275
2022-03-28 2022-03-24 150.300 193,050 -1,000 0.43% 29,015,415
2022-03-25 2022-03-23 150.800 194,050 -100 0.43% 29,262,740
2022-03-24 2022-03-22 152.550 194,150 +2,250 0.43% 29,617,583
2022-03-23 2022-03-21 152.400 191,900 +3,300 0.43% 29,245,560
2022-03-22 2022-03-18 149.400 188,600 -500 0.42% 28,176,840
2022-03-21 2022-03-17 150.350 189,100 +3,100 0.42% 28,431,185
2022-03-18 2022-03-16 146.250 186,000 +6,400 0.41% 27,202,500
2022-03-17 2022-03-15 135.000 179,600 -8,050 0.40% 24,246,000
2022-03-16 2022-03-14 138.750 187,650 -13,300 0.42% 26,036,438
2022-03-14 2022-03-10 146.500 200,950 -25,700 0.45% 29,439,175
2022-03-11 2022-03-09 139.400 226,650 +3,250 0.51% 31,595,010
2022-03-10 2022-03-08 138.000 223,400 -15,750 0.50% 30,829,200
2022-03-09 2022-03-07 143.500 239,150 -6,000 0.53% 34,318,025
2022-03-08 2022-03-04 151.700 245,150 -6,850 0.55% 37,189,255
2022-03-07 2022-03-03 157.900 252,000 +600 0.56% 39,790,800
2022-03-04 2022-03-02 160.900 251,400 +10,100 0.56% 40,450,260
2022-03-03 2022-03-01 164.600 241,300 +25,250 0.54% 39,717,980
2022-03-02 2022-02-28 166.750 216,050 -4,750 0.48% 36,026,338
2022-03-01 2022-02-25 164.450 220,800 -17,328 0.49% 36,310,560
2022-02-28 2022-02-24 159.700 238,128 +5,750 0.53% 38,029,042
2022-02-25 2022-02-23 163.200 232,378 +18,200 0.52% 37,924,090
2022-02-24 2022-02-22 155.700 214,178 -12,600 0.48% 33,347,515
2022-02-23 2022-02-21 156.700 226,778 -300 0.51% 35,536,113
2022-02-22 2022-02-18 157.550 227,078 -450 0.51% 35,776,139
2022-02-21 2022-02-17 160.650 227,528 +10,150 0.51% 36,552,373
2022-02-18 2022-02-16 156.150 217,378 +2,200 0.48% 33,943,575
2022-02-17 2022-02-15 153.700 215,178 -2,750 0.48% 33,072,859
2022-02-16 2022-02-14 148.600 217,928 +300 0.48% 32,384,101
2022-02-15 2022-02-11 148.000 217,628 -2,700 0.48% 32,208,944
2022-02-14 2022-02-10 150.600 220,328 +2,450 0.49% 33,181,397
2022-02-11 2022-02-09 156.000 217,878 -2,250 0.48% 33,988,968
2022-02-10 2022-02-08 152.400 220,128 -1,750 0.49% 33,547,507
2022-02-09 2022-02-07 159.850 221,878 +1,850 0.49% 35,467,198
2022-02-08 2022-02-04 161.000 220,028 +6,500 0.49% 35,424,508
2022-02-07 2022-01-31 158.400 213,528 -3,550 0.48% 33,822,835
2022-02-04 2022-01-27 159.750 217,078 -2,150 0.48% 34,678,210
2022-01-28 2022-01-26 165.400 219,228 +750 0.49% 36,260,311
2022-01-27 2022-01-25 163.550 218,478 -7,250 0.48% 35,732,077
2022-01-26 2022-01-24 166.900 225,728 +5,400 0.50% 37,674,003
2022-01-25 2022-01-21 162.850 220,328 +1,400 0.49% 35,880,415
2022-01-24 2022-01-20 163.000 218,928 +50 0.49% 35,685,264
2022-01-21 2022-01-19 163.600 218,878 -9,950 0.49% 35,808,441
2022-01-20 2022-01-18 170.350 228,828 +3,200 0.51% 38,980,850
2022-01-19 2022-01-17 173.200 225,628 +2,800 0.50% 39,078,770
2022-01-18 2022-01-14 169.950 222,828 +450 0.49% 37,869,619
2022-01-17 2022-01-13 168.450 222,378 -9,250 0.49% 37,459,574
2022-01-14 2022-01-12 171.750 231,628 +18,250 0.51% 39,782,109
2022-01-13 2022-01-11 163.600 213,378 -2,050 0.47% 34,908,641
2022-01-12 2022-01-10 165.600 215,428 -2,250 0.48% 35,674,877
2022-01-11 2022-01-07 166.850 217,678 +2,100 0.49% 36,319,574
2022-01-10 2022-01-06 169.700 215,578 -1,300 0.48% 36,583,587
2022-01-07 2022-01-05 170.150 216,878 -1,400 0.48% 36,901,792
2022-01-06 2022-01-04 179.000 218,278 +9,550 0.49% 39,071,762
2022-01-05 2022-01-03 182.950 208,728 -3,700 0.47% 38,186,788
2022-01-04 2021-12-31 182.550 212,428 -25,950 0.47% 38,778,731
2022-01-03 2021-12-29 181.650 238,378 -25,350 0.53% 43,301,364
2021-12-30 2021-12-28 183.100 263,728 +450 0.59% 48,288,597
2021-12-29 2021-12-24 182.000 263,278 +26,150 0.59% 47,916,596
2021-12-28 2021-12-22 187.600 237,128 +2,750 0.54% 44,485,213
2021-12-23 2021-12-21 185.950 234,378 -13,650 0.54% 43,582,589
2021-12-22 2021-12-20 184.650 248,028 -4,150 0.57% 45,798,370
2021-12-21 2021-12-17 193.900 252,178 -71,050 0.58% 48,897,314
2021-12-20 2021-12-16 198.800 323,228 +23,100 0.74% 64,257,726
2021-12-17 2021-12-15 198.350 300,128 +24,250 0.69% 59,530,389
2021-12-16 2021-12-14 199.300 275,878 +100 0.63% 54,982,485
2021-12-15 2021-12-13 200.700 275,778 +2,650 0.63% 55,348,645
2021-12-14 2021-12-10 203.200 273,128 +3,450 0.63% 55,499,610
2021-12-13 2021-12-09 201.200 269,678 +26,650 0.62% 54,259,214
2021-12-10 2021-12-08 201.900 243,028 +17,900 0.56% 49,067,353
2021-12-09 2021-12-07 197.550 225,128 +5,350 0.52% 44,474,036
2021-12-08 2021-12-06 202.800 219,778 -7,350 0.51% 44,570,978
2021-12-07 2021-12-03 207.800 227,128 -13,750 0.53% 47,197,198
2021-12-06 2021-12-02 207.700 240,878 +600 0.56% 50,030,361
2021-12-03 2021-12-01 207.300 240,278 +11,080 0.56% 49,809,629
2021-12-02 2021-11-30 209.400 229,198 -9,700 0.53% 47,994,061
2021-12-01 2021-11-29 209.400 238,898 +12,348 0.55% 50,025,241
2021-11-30 2021-11-26 205.000 226,550 -2,650 0.52% 46,442,750
2021-11-29 2021-11-25 204.000 229,200 -9,650 0.53% 46,756,800
2021-11-26 2021-11-24 204.900 238,850 +3,600 0.55% 48,940,365
2021-11-25 2021-11-23 208.600 235,250 -1,900 0.54% 49,073,150
2021-11-24 2021-11-22 209.800 237,150 +1,550 0.55% 49,754,070
2021-11-23 2021-11-19 200.000 235,600 +3,950 0.54% 47,120,000
2021-11-22 2021-11-18 200.700 231,650 +7,400 0.53% 46,492,155
2021-11-19 2021-11-17 201.700 224,250 -39,650 0.52% 45,231,225
2021-11-18 2021-11-16 199.200 263,900 +3,350 0.62% 52,568,880
2021-11-17 2021-11-15 202.900 260,550 +2,950 0.61% 52,865,595
2021-11-16 2021-11-12 210.000 257,600 +4,100 0.62% 54,096,000
2021-11-15 2021-11-11 208.200 253,500 +2,300 0.63% 52,778,700
2021-11-12 2021-11-10 209.600 251,200 -1,550 0.62% 52,651,520
2021-11-11 2021-11-09 212.300 252,750 +6,200 0.64% 53,658,825
2021-11-10 2021-11-08 210.000 246,550 +40,500 0.65% 51,775,500
2021-11-09 2021-11-05 200.900 206,050 +1,400 0.55% 41,395,445
2021-11-08 2021-11-04 202.500 204,650 +2,000 0.55% 41,441,625
2021-11-05 2021-11-03 199.500 202,650 -5,550 0.54% 40,428,675
2021-11-04 2021-11-02 203.400 208,200 -6,750 0.56% 42,347,880
2021-11-03 2021-11-01 200.200 214,950 +1,950 0.57% 43,032,990
2021-11-02 2021-10-29 204.000 213,000 +2,350 0.56% 43,452,000
2021-11-01 2021-10-28 201.800 210,650 +550 0.56% 42,509,170
2021-10-29 2021-10-27 204.700 210,100 -10,100 0.56% 43,007,470
2021-10-28 2021-10-26 199.850 220,200 +5,250 0.59% 44,006,970
2021-10-27 2021-10-25 198.000 214,950 +4,400 0.57% 42,560,100
2021-10-26 2021-10-22 190.800 210,550 +3,250 0.56% 40,172,940
2021-10-25 2021-10-21 190.900 207,300 +2,250 0.55% 39,573,570
2021-10-22 2021-10-20 193.900 205,050 +2,950 0.54% 39,759,195
2021-10-21 2021-10-19 189.700 202,100 -7,500 0.53% 38,338,370
2021-10-20 2021-10-18 188.000 209,600 +5,850 0.54% 39,404,800
2021-10-19 2021-10-15 183.950 203,750 -2,300 0.48% 37,479,812
2021-10-18 2021-10-12 171.600 206,050 +3,250 0.48% 35,358,180
2021-10-15 2021-10-11 176.750 202,800 -2,500 0.47% 35,844,900
2021-10-12 2021-10-08 175.600 205,300 +4,250 0.48% 36,050,680
2021-10-11 2021-10-07 176.950 201,050 -350 0.46% 35,575,798
2021-10-08 2021-10-06 174.000 201,400 -4,500 0.46% 35,043,600
2021-10-07 2021-10-05 174.250 205,900 -3,500 0.47% 35,878,075
2021-10-06 2021-10-04 175.200 209,400 -3,100 0.47% 36,686,880
2021-10-05 2021-09-30 178.050 212,500 +400 0.48% 37,835,625
2021-10-04 2021-09-29 170.600 212,100 +550 0.48% 36,184,260
2021-09-30 2021-09-28 175.200 211,550 +4,250 0.49% 37,063,560
2021-09-29 2021-09-27 178.100 207,300 -650 0.48% 36,920,130
2021-09-28 2021-09-24 180.650 207,950 -50 0.48% 37,566,168
2021-09-27 2021-09-23 179.800 208,000 +350 0.48% 37,398,400
2021-09-24 2021-09-21 179.350 207,650 +3,650 0.48% 37,242,028
2021-09-23 2021-09-20 178.050 204,000 -6,950 0.47% 36,322,200
2021-09-21 2021-09-17 184.800 210,950 +2,150 0.49% 38,983,560
2021-09-20 2021-09-16 184.100 208,800 -19,850 0.48% 38,440,080
2021-09-17 2021-09-15 189.200 228,650 -2,100 0.53% 43,260,580
2021-09-16 2021-09-14 187.550 230,750 +10,050 0.54% 43,277,162
2021-09-15 2021-09-13 183.150 220,700 -1,800 0.50% 40,421,205
2021-09-14 2021-09-10 187.250 222,500 -4,500 0.50% 41,663,125
2021-09-13 2021-09-09 184.050 227,000 -3,350 0.51% 41,779,350
2021-09-10 2021-09-08 183.500 230,350 +6,950 0.52% 42,269,225
2021-09-09 2021-09-07 186.400 223,400 +7,150 0.50% 41,641,760
2021-09-08 2021-09-06 180.500 216,250 -8,850 0.48% 39,033,125
2021-09-07 2021-09-03 174.400 225,100 +9,635 0.50% 39,257,440
2021-09-06 2021-09-02 180.600 215,465 +2,550 0.48% 38,912,979
2021-09-03 2021-09-01 178.900 212,915 +8,150 0.48% 38,090,494
2021-09-02 2021-08-31 185.850 204,765 -62,500 0.46% 38,055,575
2021-09-01 2021-08-30 188.000 267,265 -4,550 0.62% 50,245,820
2021-08-31 2021-08-27 185.400 271,815 -2,850 0.63% 50,394,501
2021-08-30 2021-08-26 183.000 274,665 -300 0.63% 50,263,695
2021-08-27 2021-08-25 187.000 274,965 +1,500 0.63% 51,418,455
2021-08-26 2021-08-24 185.200 273,465 -300 0.63% 50,645,718
2021-08-25 2021-08-23 180.000 273,765 +3,550 0.62% 49,277,700
2021-08-24 2021-08-20 177.000 270,215 -150 0.61% 47,828,055
2021-08-23 2021-08-19 180.950 270,365 +1,650 0.60% 48,922,547
2021-08-20 2021-08-18 174.450 268,715 +1,150 0.60% 46,877,332
2021-08-19 2021-08-17 173.600 267,565 -98,600 0.59% 46,449,284
2021-08-18 2021-08-16 175.900 366,165 -2,500 0.82% 64,408,424
2021-08-17 2021-08-13 185.150 368,665 +3,500 0.84% 68,258,325
2021-08-16 2021-08-12 185.800 365,165 +1,600 0.83% 67,847,657
2021-08-13 2021-08-11 185.600 363,565 +850 0.82% 67,477,664
2021-08-12 2021-08-10 184.000 362,715 +4,250 0.82% 66,739,560
2021-08-11 2021-08-09 185.300 358,465 +10,700 0.81% 66,423,565
2021-08-10 2021-08-06 192.550 347,765 -3,700 0.80% 66,962,151
2021-08-09 2021-08-05 189.300 351,465 +350 0.84% 66,532,325
2021-08-06 2021-08-04 190.000 351,115 +11,300 0.85% 66,711,850
2021-08-05 2021-08-03 176.800 339,815 +10,350 0.81% 60,079,292
2021-08-04 2021-08-02 183.200 329,465 +5,350 0.79% 60,357,988
2021-08-03 2021-07-30 177.700 324,115 +2,900 0.78% 57,595,236
2021-08-02 2021-07-29 176.000 321,215 +19,450 0.77% 56,533,840
2021-07-30 2021-07-28 165.000 301,765 +8,550 0.72% 49,791,225
2021-07-29 2021-07-27 162.550 293,215 -7,900 0.70% 47,662,098
2021-07-28 2021-07-26 173.550 301,115 -12,000 0.70% 52,258,508
2021-07-27 2021-07-23 176.950 313,115 -2,300 0.73% 55,405,699
2021-07-26 2021-07-22 179.000 315,415 +1,550 0.73% 56,459,285
2021-07-23 2021-07-21 178.250 313,865 +19,900 0.73% 55,946,436
2021-07-22 2021-07-20 168.600 293,965 +2,700 0.68% 49,562,499
2021-07-21 2021-07-19 164.850 291,265 -7,000 0.68% 48,015,035
2021-07-20 2021-07-16 167.600 298,265 -5,250 0.70% 49,989,214
2021-07-19 2021-07-15 176.700 303,515 +6,935 0.71% 53,631,100
2021-07-16 2021-07-14 175.500 296,580 -4,950 0.69% 52,049,790
2021-07-15 2021-07-13 182.100 301,530 +900 0.71% 54,908,613
2021-07-14 2021-07-12 181.250 300,630 +2,700 0.71% 54,489,188
2021-07-13 2021-07-09 171.700 297,930 -1,285 0.71% 51,154,581
2021-07-12 2021-07-08 171.300 299,215 -56,035 0.71% 51,255,530
2021-07-09 2021-07-07 166.400 355,250 +5,850 0.84% 59,113,600
2021-07-08 2021-07-06 158.550 349,400 +4,900 0.80% 55,397,370
2021-07-07 2021-07-05 157.000 344,500 -1,300 0.78% 54,086,500
2021-07-06 2021-07-02 151.950 345,800 -10,500 0.78% 52,544,310
2021-07-05 2021-06-30 157.000 356,300 -5,650 0.79% 55,939,100
2021-07-02 2021-06-29 153.950 361,950 -850 0.80% 55,722,202
2021-06-30 2021-06-28 153.300 362,800 +2,050 0.81% 55,617,240
2021-06-29 2021-06-25 151.050 360,750 +850 0.79% 54,491,288
2021-06-28 2021-06-24 148.500 359,900 +2,900 0.79% 53,445,150
2021-06-25 2021-06-23 150.700 357,000 +1,800 0.78% 53,799,900
2021-06-24 2021-06-22 148.300 355,200 -1,200 0.77% 52,676,160
2021-06-23 2021-06-21 149.300 356,400 -7,150 0.77% 53,210,520
2021-06-22 2021-06-18 148.350 363,550 +23,550 0.77% 53,932,642
2021-06-21 2021-06-17 142.700 340,000 +850 0.72% 48,518,000
2021-06-18 2021-06-16 139.700 339,150 -18,300 0.71% 47,379,255
2021-06-17 2021-06-15 149.450 357,450 -2,300 0.75% 53,420,902
2021-06-16 2021-06-11 151.100 359,750 -700 0.77% 54,358,225
2021-06-15 2021-06-10 147.300 360,450 +3,250 0.76% 53,094,285
2021-06-11 2021-06-09 143.350 357,200 +29,300 0.73% 51,204,620
2021-06-10 2021-06-08 142.250 327,900 +9,250 0.67% 46,643,775
2021-06-09 2021-06-07 143.350 318,650 -500 0.65% 45,678,478
2021-06-08 2021-06-04 145.550 319,150 +7,800 0.65% 46,452,282
2021-06-07 2021-06-03 140.800 311,350 +44,350 0.63% 43,838,080
2021-06-04 2021-06-02 141.900 267,000 +37,000 0.53% 37,887,300
2021-06-03 2021-06-01 142.250 230,000 -49,500 0.46% 32,717,500
2021-06-02 2021-05-31 143.800 279,500 -600 0.56% 40,192,100
2021-06-01 2021-05-28 138.200 280,100 +2,450 0.55% 38,709,820
2021-05-31 2021-05-27 133.300 277,650 -1,550 0.52% 37,010,745
2021-05-28 2021-05-26 131.800 279,200 -1,150 0.53% 36,798,560
2021-05-27 2021-05-25 133.600 280,350 +200 0.53% 37,454,760
2021-05-26 2021-05-24 129.400 280,150 -5,050 0.52% 36,251,410
2021-05-25 2021-05-21 127.900 285,200 +1,950 0.53% 36,477,080
2021-05-24 2021-05-20 126.600 283,250 +2,100 0.52% 35,859,450
2021-05-21 2021-05-18 120.800 281,150 +900 0.51% 33,962,920
2021-05-20 2021-05-17 121.000 280,250 +1,850 0.51% 33,910,250
2021-05-18 2021-05-14 116.000 278,400 -500 0.50% 32,294,400
2021-05-17 2021-05-13 111.550 278,900 -200 0.51% 31,111,295
2021-05-14 2021-05-12 115.700 279,100 +1,850 0.51% 32,291,870
2021-05-13 2021-05-11 115.000 277,250 -20,650 0.50% 31,883,750
2021-05-12 2021-05-10 118.350 297,900 -36,950 0.54% 35,256,465
2021-05-11 2021-05-07 116.150 334,850 -1,350 0.61% 38,892,828
2021-05-10 2021-05-06 120.350 336,200 -6,800 0.61% 40,461,670
2021-05-07 2021-05-05 120.500 343,000 -1,050 0.62% 41,331,500
2021-05-06 2021-05-04 121.050 344,050 +1,900 0.62% 41,647,252
2021-05-05 2021-05-03 120.800 342,150 -150 0.62% 41,331,720
2021-05-04 2021-04-30 122.200 342,300 -2,350 0.62% 41,829,060
2021-05-03 2021-04-29 120.550 344,650 +300 0.62% 41,547,558
2021-04-30 2021-04-28 120.750 344,350 +700 0.62% 41,580,262
2021-04-29 2021-04-27 117.450 343,650 +850 0.62% 40,361,692
2021-04-28 2021-04-26 118.200 342,800 -1,600 0.62% 40,518,960
2021-04-26 2021-04-22 119.000 344,400 +5,800 0.63% 40,983,600
2021-04-23 2021-04-21 119.850 338,600 -700 0.62% 40,581,210
2021-04-22 2021-04-20 119.000 339,300 +1,800 0.62% 40,376,700
2021-04-21 2021-04-19 120.050 337,500 -750 0.62% 40,516,875
2021-04-20 2021-04-16 113.100 338,250 +750 0.62% 38,256,075
2021-04-19 2021-04-15 113.900 337,500 -750 0.61% 38,441,250
2021-04-16 2021-04-14 113.700 338,250 +2,300 0.62% 38,459,025
2021-04-15 2021-04-13 108.750 335,950 +150 0.62% 36,534,562
2021-04-14 2021-04-12 108.700 335,800 -200 0.62% 36,501,460
2021-04-13 2021-04-09 111.100 336,000 +5,200 0.62% 37,329,600
2021-04-12 2021-04-08 113.800 330,800 -250 0.62% 37,645,040
2021-04-09 2021-04-07 114.800 331,050 +650 0.62% 38,004,540
2021-04-08 2021-04-01 116.000 330,400 +3,050 0.62% 38,326,400
2021-04-07 2021-03-31 111.700 327,350 -1,850 0.62% 36,564,995
2021-04-01 2021-03-30 112.250 329,200 +2,200 0.63% 36,952,700
2021-03-31 2021-03-29 111.400 327,000 -2,050 0.63% 36,427,800
2021-03-30 2021-03-26 113.250 329,050 +850 0.63% 37,264,912
2021-03-29 2021-03-25 108.050 328,200 -12,250 0.62% 35,462,010
2021-03-26 2021-03-24 106.550 340,450 -13,600 0.65% 36,274,948
2021-03-25 2021-03-23 110.250 354,050 -2,750 0.67% 39,034,012
2021-03-24 2021-03-22 114.500 356,800 +850 0.68% 40,853,600
2021-03-23 2021-03-19 113.850 355,950 +1,000 0.68% 40,524,908
2021-03-22 2021-03-18 117.950 354,950 +8,700 0.67% 41,866,352
2021-03-19 2021-03-17 116.500 346,250 +5,450 0.66% 40,338,125
2021-03-18 2021-03-16 112.800 340,800 +6,200 0.65% 38,442,240
2021-03-16 2021-03-12 115.950 334,600 +8,050 0.64% 38,796,870
2021-03-15 2021-03-11 116.900 326,550 +8,450 0.63% 38,173,695
2021-03-12 2021-03-10 111.850 318,100 +8,850 0.63% 35,579,485
2021-03-11 2021-03-09 107.500 309,250 -3,400 0.61% 33,244,375
2021-03-10 2021-03-08 110.200 312,650 -12,000 0.61% 34,454,030
2021-03-09 2021-03-05 119.050 324,650 -3,300 0.63% 38,649,582
2021-03-08 2021-03-04 118.650 327,950 +62,550 0.63% 38,911,268
2021-03-05 2021-03-03 126.200 265,400 +3,200 0.51% 33,493,480
2021-03-04 2021-03-02 125.300 262,200 +3,700 0.50% 32,853,660
2021-03-03 2021-03-01 126.400 258,500 +5,600 0.49% 32,674,400
2021-03-02 2021-02-26 120.000 252,900 -9,900 0.48% 30,348,000
2021-03-01 2021-02-25 125.800 262,800 +13,150 0.50% 33,060,240
2021-02-26 2021-02-24 126.200 249,650 +7,350 0.47% 31,505,830
2021-02-25 2021-02-23 133.850 242,300 +1,050 0.46% 32,431,855
2021-02-24 2021-02-22 135.850 241,250 +16,800 0.46% 32,773,812
2021-02-22 2021-02-18 146.050 224,450 +47,700 0.44% 32,780,923
2021-02-19 2021-02-17 157.000 176,750 +2,550 0.37% 27,749,750
2021-02-18 2021-02-16 154.950 174,200 +5,300 0.37% 26,992,290
2021-02-17 2021-02-11 150.100 168,900 +4,350 0.36% 25,351,890
2021-02-16 2021-02-09 146.400 164,550 -1,300 0.35% 24,090,120
2021-02-10 2021-02-08 142.000 165,850 +250 0.35% 23,550,700
2021-02-09 2021-02-05 138.000 165,600 -48,050 0.35% 22,852,800
2021-02-08 2021-02-04 142.000 213,650 -10,700 0.45% 30,338,300
2021-02-05 2021-02-03 145.300 224,350 -900 0.49% 32,598,055
2021-02-04 2021-02-02 144.800 225,250 +6,150 0.49% 32,616,200
2021-02-03 2021-02-01 138.000 219,100 +4,350 0.48% 30,235,800
2021-02-02 2021-01-29 138.800 214,750 -22,000 0.47% 29,807,300
2021-02-01 2021-01-28 140.000 236,750 -18,750 0.52% 33,145,000
2021-01-29 2021-01-27 147.000 255,500 +1,350 0.55% 37,558,500
2021-01-28 2021-01-26 146.400 254,150 -900 0.54% 37,207,560
2021-01-27 2021-01-25 151.500 255,050 +7,850 0.55% 38,640,075
2021-01-26 2021-01-22 149.550 247,200 +4,650 0.57% 36,968,760
2021-01-25 2021-01-21 144.800 242,550 +3,450 0.59% 35,121,240
2021-01-22 2021-01-20 140.950 239,100 +19,450 0.60% 33,701,145
2021-01-20 2021-01-18 138.750 219,650 +5,450 0.56% 30,476,438
2021-01-19 2021-01-15 137.850 214,200 +550 0.55% 29,527,470
2021-01-15 2021-01-13 141.450 213,650 +18,550 0.61% 30,220,792
2021-01-14 2021-01-12 145.300 195,100 +1,850 0.55% 28,348,030
2021-01-13 2021-01-11 141.750 193,250 +8,700 0.55% 27,393,188
2021-01-12 2021-01-08 146.750 184,550 +16,250 0.53% 27,082,712
2021-01-11 2021-01-07 149.200 168,300 -4,100 0.50% 25,110,360
2021-01-08 2021-01-06 143.100 172,400 -2,050 0.55% 24,670,440
2021-01-07 2021-01-05 144.300 174,450 +6,650 0.58% 25,173,135
2021-01-06 2021-01-04 142.950 167,800 +32,600 0.59% 23,987,010
2021-01-05 2020-12-31 129.850 135,200 +4,100 0.48% 17,555,720
2021-01-04 2020-12-29 122.050 131,100 +3,300 0.47% 16,000,755
2020-12-30 2020-12-28 127.150 127,800 +11,200 0.46% 16,249,770
2020-12-29 2020-12-24 123.250 116,600 +9,650 0.44% 14,370,950
2020-12-28 2020-12-22 122.500 106,950 +3,150 0.41% 13,101,375
2020-12-23 2020-12-21 125.350 103,800 -2,550 0.40% 13,011,330
2020-12-22 2020-12-18 119.950 106,350 +13,650 0.41% 12,756,682
2020-12-21 2020-12-17 116.450 92,700 +1,800 0.37% 10,794,915
2020-12-18 2020-12-16 115.250 90,900 +450 0.36% 10,476,225
2020-12-17 2020-12-15 115.300 90,450 +2,100 0.36% 10,428,885
2020-12-16 2020-12-14 114.100 88,350 +1,000 0.35% 10,080,735
2020-12-15 2020-12-11 110.250 87,350 +500 0.35% 9,630,338
2020-12-14 2020-12-10 110.800 86,850 -2,150 0.35% 9,622,980
2020-12-11 2020-12-09 111.450 89,000 +1,550 0.36% 9,919,050
2020-12-10 2020-12-08 112.800 87,450 +100 0.36% 9,864,360
2020-12-09 2020-12-07 109.150 87,350 +800 0.37% 9,534,252
2020-12-08 2020-12-04 107.800 86,550 -100 0.37% 9,330,090
2020-12-07 2020-12-03 106.050 86,650 +900 0.37% 9,189,232
2020-12-04 2020-12-02 105.000 85,750 +200 0.36% 9,003,750
2020-12-03 2020-12-01 106.750 85,550 -900 0.36% 9,132,462
2020-12-02 2020-11-30 106.300 86,450 -550 0.37% 9,189,635
2020-12-01 2020-11-27 105.900 87,000 +350 0.37% 9,213,300
2020-11-30 2020-11-26 107.300 86,650 +1,800 0.37% 9,297,545
2020-11-27 2020-11-25 108.850 84,850 -3,200 0.37% 9,235,922
2020-11-26 2020-11-24 111.200 88,050 +3,050 0.39% 9,791,160
2020-11-25 2020-11-23 109.600 85,000 +3,100 0.38% 9,316,000
2020-11-24 2020-11-20 107.400 81,900 +1,750 0.37% 8,796,060
2020-11-23 2020-11-19 103.200 80,150 +1,250 0.37% 8,271,480
2020-11-20 2020-11-18 104.000 78,900 +800 0.36% 8,205,600
2020-11-19 2020-11-17 106.300 78,100 +1,650 0.36% 8,302,030
2020-11-17 2020-11-13 107.700 76,450 +7,900 0.36% 8,233,665
2020-11-13 2020-11-11 102.650 68,550 -1,950 0.33% 7,036,658
2020-11-12 2020-11-10 108.150 70,500 +2,500 0.34% 7,624,575
2020-11-11 2020-11-09 111.700 68,000 -3,100 0.33% 7,595,600
2020-11-10 2020-11-06 104.800 71,100 -1,850 0.34% 7,451,280
2020-11-09 2020-11-05 105.450 72,950 +900 0.35% 7,692,578
2020-11-06 2020-11-04 97.500 72,050 +2,200 0.34% 7,024,875
2020-11-05 2020-11-03 95.840 69,850 +4,250 0.33% 6,694,424
2020-11-04 2020-11-02 96.300 65,600 -1,000 0.31% 6,317,280
2020-11-03 2020-10-30 90.780 66,600 -2,200 0.31% 6,045,948
2020-11-02 2020-10-29 92.400 68,800 +550 0.32% 6,357,120
2020-10-30 2020-10-28 92.200 68,250 +700 0.31% 6,292,650
2020-10-29 2020-10-27 89.620 67,550 +150 0.31% 6,053,831
2020-10-28 2020-10-23 88.600 67,400 +450 0.31% 5,971,640
2020-10-27 2020-10-22 89.640 66,950 +600 0.31% 6,001,398
2020-10-23 2020-10-21 89.460 66,350 +800 0.30% 5,935,671
2020-10-22 2020-10-20 91.100 65,550 -3,100 0.30% 5,971,605
2020-10-21 2020-10-19 87.000 68,650 -2,600 0.31% 5,972,550
2020-10-20 2020-10-16 86.740 71,250 -900 0.32% 6,180,225
2020-10-19 2020-10-15 88.880 72,150 +650 0.32% 6,412,692
2020-10-16 2020-10-14 88.020 71,500 +150 0.32% 6,293,430
2020-10-15 2020-10-12 88.160 71,350 +1,450 0.31% 6,290,216
2020-10-14 2020-10-09 85.740 69,900 +6,200 0.30% 5,993,226
2020-10-12 2020-10-08 81.800 63,700 +200 0.27% 5,210,660
2020-10-07 2020-10-05 79.860 63,500 +2,700 0.27% 5,071,110
2020-10-06 2020-09-30 79.540 60,800 +1,100 0.26% 4,836,032
2020-10-05 2020-09-29 77.340 59,700 +500 0.25% 4,617,198
2020-09-29 2020-09-25 77.120 59,200 -14,400 0.25% 4,565,504
2020-09-28 2020-09-24 76.660 73,600 +50 0.32% 5,642,176
2020-09-25 2020-09-23 79.800 73,550 -400 0.32% 5,869,290
2020-09-24 2020-09-22 77.600 73,950 +950 0.32% 5,738,520
2020-09-23 2020-09-21 78.500 73,000 -1,150 0.31% 5,730,500
2020-09-22 2020-09-18 80.900 74,150 -50 0.31% 5,998,735
2020-09-21 2020-09-17 80.860 74,200 +900 0.31% 5,999,812
2020-09-17 2020-09-15 77.500 73,300 -1,000 0.32% 5,680,750
2020-09-16 2020-09-14 74.480 74,300 +550 0.32% 5,533,864
2020-09-15 2020-09-11 72.260 73,750 +750 0.32% 5,329,175
2020-09-11 2020-09-09 70.800 73,000 +600 0.32% 5,168,400
2020-09-10 2020-09-08 73.700 72,400 +300 0.31% 5,335,880
2020-09-09 2020-09-07 73.000 72,100 +200 0.31% 5,263,300
2020-09-08 2020-09-04 76.500 71,900 +600 0.31% 5,500,350
2020-09-07 2020-09-03 78.120 71,300 +300 0.30% 5,569,956
2020-09-04 2020-09-02 79.680 71,000 -100 0.30% 5,657,280
2020-09-03 2020-09-01 80.000 71,100 +450 0.30% 5,688,000
2020-09-02 2020-08-31 80.000 70,650 -9,200 0.30% 5,652,000
2020-09-01 2020-08-28 77.840 79,850 +1,100 0.34% 6,215,524
2020-08-31 2020-08-27 76.280 78,750 +1,000 0.33% 6,007,050
2020-08-28 2020-08-26 74.900 77,750 +1,550 0.33% 5,823,475
2020-08-27 2020-08-25 77.500 76,200 +1,950 0.32% 5,905,500
2020-08-26 2020-08-24 77.120 74,250 +1,500 0.31% 5,726,160
2020-08-25 2020-08-21 75.180 72,750 +500 0.31% 5,469,345
2020-08-24 2020-08-20 74.320 72,250 +1,900 0.31% 5,369,620
2020-08-21 2020-08-19 77.000 70,350 +100 0.30% 5,416,950
2020-08-20 2020-08-18 78.520 70,250 -400 0.30% 5,516,030
2020-08-19 2020-08-17 78.500 70,650 +600 0.30% 5,546,025
2020-08-18 2020-08-14 77.840 70,050 -450 0.30% 5,452,692
2020-08-17 2020-08-13 76.700 70,500 +300 0.30% 5,407,350
2020-08-14 2020-08-12 76.280 70,200 -1,400 0.30% 5,354,856
2020-08-13 2020-08-11 76.760 71,600 +350 0.30% 5,496,016
2020-08-11 2020-08-07 77.900 71,250 +1,000 0.30% 5,550,375
2020-08-10 2020-08-06 79.040 70,250 +300 0.30% 5,552,560
2020-08-07 2020-08-05 79.500 69,950 +14,050 0.30% 5,561,025
2020-08-06 2020-08-04 79.900 55,900 -3,150 0.24% 4,466,410
2020-08-03 2020-07-30 75.440 59,050 +100 0.27% 4,454,732
2020-07-31 2020-07-29 76.200 58,950 +9,900 0.28% 4,491,990
2020-07-29 2020-07-27 71.240 49,050 +200 0.23% 3,494,322
2020-07-28 2020-07-24 71.880 48,850 -650 0.23% 3,511,338
2020-07-27 2020-07-23 78.240 49,500 +250 0.23% 3,872,880
2020-07-23 2020-07-21 80.280 49,250 +4,500 0.24% 3,953,790
2020-07-22 2020-07-20 77.700 44,750 -400 0.22% 3,477,075
2020-07-21 2020-07-17 75.700 45,150 +5,800 0.23% 3,417,855
2020-07-20 2020-07-16 74.380 39,350 -2,000 0.20% 2,926,853
2020-07-17 2020-07-15 79.840 41,350 +11,300 0.21% 3,301,384
2020-07-15 2020-07-13 84.520 30,050 +4,800 0.17% 2,539,826
2020-07-14 2020-07-10 79.720 25,250 -450 0.15% 2,012,930
2020-07-13 2020-07-09 79.980 25,700 +700 0.15% 2,055,486
2020-07-10 2020-07-08 78.300 25,000 +6,250 0.15% 1,957,500
2020-07-09 2020-07-07 74.160 18,750 +9,750 0.13% 1,390,500
2020-07-08 2020-07-06 70.680 9,000 +450 0.06% 636,120
2020-07-07 2020-07-03 68.400 8,550 +200 0.06% 584,820
2020-07-06 2020-07-02 67.060 8,350 +400 0.06% 559,951
2020-07-02 2020-06-29 64.980 7,950 -500 0.05% 516,591
2020-06-30 2020-06-26 67.300 8,450 -5,000 0.06% 568,685
2020-06-26 2020-06-23 67.700 13,450 +150 0.09% 910,565
2020-06-24 2020-06-22 66.820 13,300 -4,500 0.09% 888,706
2020-06-19 2020-06-17 64.100 17,800 -400 0.12% 1,140,980
2020-06-18 2020-06-16 64.660 18,200 +4,500 0.13% 1,176,812
2020-06-16 2020-06-12 62.860 13,700 -700 0.10% 861,182
2020-06-15 2020-06-11 63.540 14,400 +5,600 0.10% 914,976
2020-06-11 2020-06-09 63.600 8,800 +500 0.06% 559,680
2020-06-10 2020-06-08 62.500 8,300 +1,200 0.06% 518,750
2020-06-08 2020-06-04 62.060 7,100 +250 0.05% 440,626
2020-06-05 2020-06-03 62.580 6,850 +250 0.05% 428,673
2020-06-03 2020-06-01 60.800 6,600 +700 0.05% 401,280
2020-06-02 2020-05-29 58.050 5,900 -2,200 0.04% 342,495
2020-05-29 2020-05-27 56.200 8,100 +500 0.06% 455,220
2020-05-26 2020-05-22 55.300 7,600 +1,000 0.05% 420,280
2020-05-21 2020-05-19 59.250 6,600 +200 0.05% 391,050
2020-05-18 2020-05-14 56.250 6,400 +200 0.05% 360,000
2020-05-07 2020-05-05 52.350 6,200 -450 0.05% 324,570
2020-05-04 2020-04-28 54.650 6,650 -1,000 0.05% 363,422
2020-04-28 2020-04-24 52.600 7,650 -200 0.06% 402,390
2020-04-23 2020-04-21 54.650 7,850 +1,200 0.07% 429,002
2020-04-17 2020-04-15 54.300 6,650 +1,000 0.06% 361,095
2020-04-09 2020-04-07 56.700 5,650 -100 0.05% 320,355
2020-04-06 2020-04-02 52.900 5,750 +200 0.06% 304,175
2020-03-31 2020-03-27 53.600 5,550 -100 0.05% 297,480
2020-03-26 2020-03-24 50.550 5,650 -100 0.06% 285,608
2020-03-25 2020-03-23 47.600 5,750 -900 0.06% 273,700
2020-03-24 2020-03-20 52.800 6,650 -2,000 0.07% 351,120
2020-03-23 2020-03-19 50.300 8,650 +2,000 0.09% 435,095
2020-03-20 2020-03-18 52.000 6,650 +950 0.06% 345,800
2020-03-18 2020-03-16 54.500 5,700 -1,350 0.06% 310,650
2020-03-17 2020-03-13 61.000 7,050 +100 0.07% 430,050
2020-03-16 2020-03-12 59.400 6,950 +50 0.07% 412,830
2020-03-12 2020-03-10 64.400 6,900 -5,250 0.06% 444,360
2020-03-11 2020-03-09 61.850 12,150 -50 0.11% 751,478
2020-03-10 2020-03-06 67.900 12,200 +200 0.11% 828,380
2020-03-05 2020-03-03 67.650 12,000 +300 0.12% 811,800
2020-03-04 2020-03-02 66.250 11,700 -150 0.11% 775,125
2020-03-03 2020-02-28 63.400 11,850 -150 0.12% 751,290
2020-03-02 2020-02-27 70.200 12,000 +150 0.12% 842,400
2020-02-27 2020-02-25 72.000 11,850 +7,950 0.11% 853,200
2020-02-26 2020-02-24 68.900 3,900 +100 0.03% 268,710
2020-02-25 2020-02-21 70.600 3,800 -100 0.03% 268,280
2020-02-24 2020-02-20 70.700 3,900 +1,150 0.03% 275,730
2020-02-20 2020-02-18 69.000 2,750 +500 0.03% 189,750
2020-02-19 2020-02-17 69.300 2,250 +350 0.02% 155,925
2020-02-14 2020-02-12 67.500 1,900 +50 0.02% 128,250
2020-02-12 2020-02-10 66.500 1,850 +150 0.02% 123,025
2020-02-11 2020-02-07 65.600 1,700 +50 0.02% 111,520
2020-02-10 2020-02-06 66.400 1,650 -250 0.02% 109,560
2020-02-07 2020-02-05 63.450 1,900 +50 0.02% 120,555
2020-02-06 2020-02-04 62.950 1,850 +100 0.02% 116,458
2020-02-05 2020-02-03 57.450 1,750 +500 0.02% 100,538
2020-02-04 2020-01-31 55.950 1,250 +50 0.02% 69,938
2020-02-03 2020-01-30 59.250 1,200 +50 0.02% 71,100
2020-01-31 2020-01-29 61.850 1,150 +50 0.01% 71,128
2020-01-30 2020-01-24 64.150 1,100 -150 0.01% 70,565
2020-01-29 2020-01-22 63.700 1,250 +250 0.02% 79,625
2020-01-23 2020-01-21 59.200 1,000 +550 0.01% 59,200
2020-01-22 2020-01-20 60.650 450 +400 0.01% 27,292
2020-01-21 2020-01-17 58.200 50 0.00% 2,910

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top