History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 113.300 | 88,100 | +0 | 0.80% | 9,981,730 |
| 2025-10-13 | 2025-10-09 | 119.250 | 88,100 | +0 | 0.80% | 10,505,925 |
| 2025-10-10 | 2025-10-08 | 117.450 | 88,100 | +0 | 0.80% | 10,347,345 |
| 2025-10-09 | 2025-10-06 | 117.800 | 88,100 | +0 | 0.80% | 10,378,180 |
| 2025-10-08 | 2025-10-03 | 118.800 | 88,100 | -200 | 0.80% | 10,466,280 |
| 2025-10-06 | 2025-10-02 | 120.550 | 88,300 | -750 | 0.81% | 10,644,565 |
| 2025-10-03 | 2025-09-30 | 118.300 | 89,050 | -850 | 0.81% | 10,534,615 |
| 2025-10-02 | 2025-09-29 | 116.100 | 89,900 | -400 | 0.82% | 10,437,390 |
| 2025-09-29 | 2025-09-25 | 113.850 | 90,300 | -2,150 | 0.85% | 10,280,655 |
| 2025-09-24 | 2025-09-22 | 108.650 | 92,450 | -200 | 0.88% | 10,044,692 |
| 2025-09-23 | 2025-09-19 | 109.000 | 92,650 | -200 | 0.89% | 10,098,850 |
| 2025-09-22 | 2025-09-18 | 109.300 | 92,850 | -450 | 0.89% | 10,148,505 |
| 2025-09-19 | 2025-09-17 | 110.700 | 93,300 | -950 | 0.89% | 10,328,310 |
| 2025-09-18 | 2025-09-16 | 107.100 | 94,250 | -100 | 0.90% | 10,094,175 |
| 2025-09-10 | 2025-09-08 | 103.100 | 94,350 | -500 | 0.89% | 9,727,485 |
| 2025-09-09 | 2025-09-05 | 101.400 | 94,850 | -700 | 0.90% | 9,617,790 |
| 2025-09-05 | 2025-09-03 | 97.100 | 95,550 | -500 | 0.89% | 9,277,905 |
| 2025-09-03 | 2025-09-01 | 96.640 | 96,050 | -250 | 0.87% | 9,282,272 |
| 2025-09-02 | 2025-08-29 | 96.920 | 96,300 | -1,050 | 0.87% | 9,333,396 |
| 2025-08-27 | 2025-08-25 | 93.280 | 97,350 | -200 | 0.88% | 9,080,808 |
| 2025-08-26 | 2025-08-22 | 92.220 | 97,550 | -1,800 | 0.88% | 8,996,061 |
| 2025-08-25 | 2025-08-21 | 90.120 | 99,350 | -350 | 0.90% | 8,953,422 |
| 2025-08-22 | 2025-08-20 | 90.360 | 99,700 | -1,600 | 0.90% | 9,008,892 |
| 2025-08-20 | 2025-08-18 | 89.340 | 101,300 | -1,350 | 0.92% | 9,050,142 |
| 2025-08-19 | 2025-08-15 | 88.440 | 102,650 | +150 | 0.92% | 9,078,366 |
| 2025-08-18 | 2025-08-14 | 87.820 | 102,500 | +200 | 0.92% | 9,001,550 |
| 2025-08-15 | 2025-08-13 | 88.100 | 102,300 | -1,050 | 0.92% | 9,012,630 |
| 2025-08-14 | 2025-08-12 | 86.700 | 103,350 | -700 | 0.93% | 8,960,445 |
| 2025-08-13 | 2025-08-11 | 86.880 | 104,050 | -300 | 0.93% | 9,039,864 |
| 2025-08-08 | 2025-08-06 | 85.760 | 104,350 | +150 | 0.94% | 8,949,056 |
| 2025-08-07 | 2025-08-05 | 85.540 | 104,200 | +300 | 0.93% | 8,913,268 |
| 2025-08-06 | 2025-08-04 | 85.500 | 103,900 | +250 | 0.92% | 8,883,450 |
| 2025-08-05 | 2025-08-01 | 84.540 | 103,650 | +6,550 | 0.92% | 8,762,571 |
| 2025-08-04 | 2025-07-31 | 85.280 | 97,100 | +2,000 | 0.87% | 8,280,688 |
| 2025-08-01 | 2025-07-30 | 87.500 | 95,100 | +1,350 | 0.86% | 8,321,250 |
| 2025-07-31 | 2025-07-29 | 90.420 | 93,750 | -400 | 0.84% | 8,476,875 |
| 2025-07-30 | 2025-07-28 | 90.040 | 94,150 | +50 | 0.85% | 8,477,266 |
| 2025-07-29 | 2025-07-25 | 89.760 | 94,100 | -50 | 0.85% | 8,446,416 |
| 2025-07-28 | 2025-07-24 | 91.000 | 94,150 | -1,500 | 0.85% | 8,567,650 |
| 2025-07-25 | 2025-07-23 | 89.880 | 95,650 | -200 | 0.85% | 8,597,022 |
| 2025-07-24 | 2025-07-22 | 90.000 | 95,850 | -750 | 0.85% | 8,626,500 |
| 2025-07-23 | 2025-07-21 | 89.400 | 96,600 | -1,300 | 0.85% | 8,636,040 |
| 2025-07-22 | 2025-07-18 | 88.400 | 97,900 | -600 | 0.87% | 8,654,360 |
| 2025-07-21 | 2025-07-17 | 87.680 | 98,500 | -1,450 | 0.87% | 8,636,480 |
| 2025-07-17 | 2025-07-15 | 86.000 | 99,950 | +450 | 0.85% | 8,595,700 |
| 2025-07-15 | 2025-07-11 | 86.100 | 99,500 | -100 | 0.85% | 8,566,950 |
| 2025-07-14 | 2025-07-10 | 85.580 | 99,600 | -50 | 0.85% | 8,523,768 |
| 2025-07-10 | 2025-07-08 | 85.620 | 99,650 | +200 | 0.85% | 8,532,033 |
| 2025-07-07 | 2025-07-03 | 86.300 | 99,450 | -200 | 0.85% | 8,582,535 |
| 2025-07-03 | 2025-06-30 | 85.600 | 99,650 | +550 | 0.87% | 8,530,040 |
| 2025-06-30 | 2025-06-26 | 86.400 | 99,100 | -50 | 0.86% | 8,562,240 |
| 2025-06-27 | 2025-06-25 | 87.180 | 99,150 | -1,600 | 0.86% | 8,643,897 |
| 2025-06-26 | 2025-06-24 | 85.480 | 100,750 | -200 | 0.88% | 8,612,110 |
| 2025-06-25 | 2025-06-23 | 82.960 | 100,950 | +50 | 0.88% | 8,374,812 |
| 2025-06-24 | 2025-06-20 | 82.660 | 100,900 | +850 | 0.88% | 8,340,394 |
| 2025-06-23 | 2025-06-19 | 82.960 | 100,050 | +500 | 0.86% | 8,300,148 |
| 2025-06-20 | 2025-06-18 | 83.760 | 99,550 | +50 | 0.85% | 8,338,308 |
| 2025-06-19 | 2025-06-17 | 83.700 | 99,500 | +150 | 0.85% | 8,328,150 |
| 2025-06-18 | 2025-06-16 | 84.260 | 99,350 | -6,700 | 0.85% | 8,371,231 |
| 2025-06-17 | 2025-06-13 | 84.220 | 106,050 | +200 | 0.91% | 8,931,531 |
| 2025-06-12 | 2025-06-10 | 84.860 | 105,850 | +500 | 0.90% | 8,982,431 |
| 2025-06-11 | 2025-06-09 | 85.800 | 105,350 | +1,300 | 0.90% | 9,039,030 |
| 2025-06-10 | 2025-06-06 | 86.140 | 104,050 | +100 | 0.89% | 8,962,867 |
| 2025-06-09 | 2025-06-05 | 86.880 | 103,950 | -650 | 0.89% | 9,031,176 |
| 2025-06-05 | 2025-06-03 | 85.700 | 104,600 | -300 | 0.89% | 8,964,220 |
| 2025-06-02 | 2025-05-29 | 86.200 | 104,900 | +150 | 0.88% | 9,042,380 |
| 2025-05-30 | 2025-05-28 | 85.960 | 104,750 | +100 | 0.87% | 9,004,310 |
| 2025-05-29 | 2025-05-27 | 87.000 | 104,650 | +350 | 0.87% | 9,104,550 |
| 2025-05-28 | 2025-05-26 | 87.820 | 104,300 | +300 | 0.87% | 9,159,626 |
| 2025-05-27 | 2025-05-23 | 90.580 | 104,000 | -300 | 0.85% | 9,420,320 |
| 2025-05-23 | 2025-05-21 | 91.200 | 104,300 | -900 | 0.85% | 9,512,160 |
| 2025-05-21 | 2025-05-19 | 88.000 | 105,200 | +100 | 0.86% | 9,257,600 |
| 2025-05-20 | 2025-05-16 | 88.900 | 105,100 | -200 | 0.86% | 9,343,390 |
| 2025-05-19 | 2025-05-15 | 87.780 | 105,300 | -50 | 0.86% | 9,243,234 |
| 2025-05-16 | 2025-05-14 | 88.360 | 105,350 | -500 | 0.86% | 9,308,726 |
| 2025-05-15 | 2025-05-13 | 87.100 | 105,850 | +700 | 0.86% | 9,219,535 |
| 2025-05-14 | 2025-05-12 | 88.820 | 105,150 | -600 | 0.85% | 9,339,423 |
| 2025-05-13 | 2025-05-09 | 84.840 | 105,750 | -200 | 0.86% | 8,971,830 |
| 2025-05-12 | 2025-05-08 | 84.980 | 105,950 | -800 | 0.86% | 9,003,631 |
| 2025-05-08 | 2025-05-06 | 83.600 | 106,750 | -50 | 0.86% | 8,924,300 |
| 2025-05-06 | 2025-04-30 | 81.760 | 106,800 | -800 | 0.86% | 8,731,968 |
| 2025-05-02 | 2025-04-29 | 81.300 | 107,600 | -400 | 0.87% | 8,747,880 |
| 2025-04-24 | 2025-04-22 | 79.740 | 108,000 | -50 | 0.87% | 8,611,920 |
| 2025-04-22 | 2025-04-16 | 77.320 | 108,050 | +400 | 0.87% | 8,354,426 |
| 2025-04-16 | 2025-04-14 | 79.660 | 107,650 | +300 | 0.86% | 8,575,399 |
| 2025-04-15 | 2025-04-11 | 78.840 | 107,350 | -1,000 | 0.86% | 8,463,474 |
| 2025-04-10 | 2025-04-08 | 73.600 | 108,350 | -350 | 0.87% | 7,974,560 |
| 2025-04-09 | 2025-04-07 | 70.700 | 108,700 | +200 | 0.85% | 7,685,090 |
| 2025-04-08 | 2025-04-03 | 83.900 | 108,500 | +200 | 0.85% | 9,103,150 |
| 2025-03-31 | 2025-03-27 | 89.020 | 108,300 | -50 | 0.85% | 9,640,866 |
| 2025-03-28 | 2025-03-26 | 88.120 | 108,350 | +300 | 0.85% | 9,547,802 |
| 2025-03-27 | 2025-03-25 | 87.800 | 108,050 | +450 | 0.85% | 9,486,790 |
| 2025-03-25 | 2025-03-21 | 88.000 | 107,600 | +1,150 | 0.84% | 9,468,800 |
| 2025-03-21 | 2025-03-19 | 92.340 | 106,450 | -3,600 | 0.83% | 9,829,593 |
| 2025-03-20 | 2025-03-18 | 91.780 | 110,050 | -50 | 0.86% | 10,100,389 |
| 2025-03-18 | 2025-03-14 | 92.380 | 110,100 | -100 | 0.86% | 10,171,038 |
| 2025-03-17 | 2025-03-13 | 88.680 | 110,200 | +200 | 0.86% | 9,772,536 |
| 2025-03-14 | 2025-03-12 | 89.340 | 110,000 | +150 | 0.86% | 9,827,400 |
| 2025-03-13 | 2025-03-11 | 89.700 | 109,850 | +200 | 0.86% | 9,853,545 |
| 2025-03-12 | 2025-03-10 | 89.700 | 109,650 | +500 | 0.86% | 9,835,605 |
| 2025-03-11 | 2025-03-07 | 90.700 | 109,150 | +100 | 0.85% | 9,899,905 |
| 2025-03-10 | 2025-03-06 | 91.220 | 109,050 | -450 | 0.85% | 9,947,541 |
| 2025-03-06 | 2025-03-04 | 88.880 | 109,500 | +450 | 0.86% | 9,732,360 |
| 2025-03-05 | 2025-03-03 | 91.060 | 109,050 | -300 | 0.85% | 9,930,093 |
| 2025-03-04 | 2025-02-28 | 89.860 | 109,350 | -100 | 0.86% | 9,826,191 |
| 2025-03-03 | 2025-02-27 | 93.660 | 109,450 | -450 | 0.86% | 10,251,087 |
| 2025-02-28 | 2025-02-26 | 93.680 | 109,900 | -450 | 0.86% | 10,295,432 |
| 2025-02-27 | 2025-02-25 | 92.100 | 110,350 | -300 | 0.86% | 10,163,235 |
| 2025-02-26 | 2025-02-24 | 91.800 | 110,650 | +650 | 0.86% | 10,157,670 |
| 2025-02-25 | 2025-02-21 | 93.220 | 110,000 | -1,400 | 0.86% | 10,254,200 |
| 2025-02-24 | 2025-02-20 | 90.000 | 111,400 | -50 | 0.87% | 10,026,000 |
| 2025-02-21 | 2025-02-19 | 90.400 | 111,450 | -1,150 | 0.87% | 10,075,080 |
| 2025-02-20 | 2025-02-18 | 88.940 | 112,600 | -300 | 0.88% | 10,014,644 |
| 2025-02-19 | 2025-02-17 | 88.340 | 112,900 | -900 | 0.88% | 9,973,586 |
| 2025-02-18 | 2025-02-14 | 89.600 | 113,800 | -700 | 0.89% | 10,196,480 |
| 2025-02-17 | 2025-02-13 | 86.000 | 114,500 | -350 | 0.89% | 9,847,000 |
| 2025-02-14 | 2025-02-12 | 87.080 | 114,850 | -1,250 | 0.90% | 10,001,138 |
| 2025-02-13 | 2025-02-11 | 85.140 | 116,100 | -50 | 0.90% | 9,884,754 |
| 2025-02-12 | 2025-02-10 | 86.700 | 116,150 | -450 | 0.90% | 10,070,205 |
| 2025-02-11 | 2025-02-07 | 87.240 | 116,600 | -1,050 | 0.90% | 10,172,184 |
| 2025-02-10 | 2025-02-06 | 85.320 | 117,650 | -1,800 | 0.90% | 10,037,898 |
| 2025-02-07 | 2025-02-05 | 81.000 | 119,450 | -350 | 0.91% | 9,675,450 |
| 2025-02-06 | 2025-02-04 | 81.000 | 119,800 | +1,100 | 0.90% | 9,703,800 |
| 2025-02-04 | 2025-01-28 | 80.440 | 118,700 | +700 | 0.92% | 9,548,228 |
| 2025-01-27 | 2025-01-23 | 80.100 | 118,000 | -50 | 0.92% | 9,451,800 |
| 2025-01-23 | 2025-01-21 | 81.700 | 118,050 | -200 | 0.92% | 9,644,685 |
| 2025-01-22 | 2025-01-20 | 80.260 | 118,250 | -550 | 0.92% | 9,490,745 |
| 2025-01-16 | 2025-01-14 | 79.120 | 118,800 | -300 | 0.92% | 9,399,456 |
| 2025-01-13 | 2025-01-09 | 76.200 | 119,100 | +100 | 0.87% | 9,075,420 |
| 2025-01-10 | 2025-01-08 | 75.640 | 119,000 | +100 | 0.87% | 9,001,160 |
| 2025-01-08 | 2025-01-06 | 76.120 | 118,900 | +100 | 0.87% | 9,050,668 |
| 2025-01-07 | 2025-01-03 | 76.300 | 118,800 | +100 | 0.87% | 9,064,440 |
| 2025-01-06 | 2025-01-02 | 76.940 | 118,700 | +1,000 | 0.87% | 9,132,778 |
| 2025-01-03 | 2024-12-31 | 80.320 | 117,700 | +950 | 0.85% | 9,453,664 |
| 2024-12-30 | 2024-12-24 | 81.100 | 116,750 | +1,000 | 0.84% | 9,468,425 |
| 2024-12-19 | 2024-12-17 | 80.080 | 115,750 | -600 | 0.85% | 9,269,260 |
| 2024-12-18 | 2024-12-16 | 80.120 | 116,350 | +350 | 0.83% | 9,321,962 |
| 2024-12-16 | 2024-12-12 | 82.120 | 116,000 | +300 | 0.83% | 9,525,920 |
| 2024-12-12 | 2024-12-10 | 83.220 | 115,700 | +200 | 0.80% | 9,628,554 |
| 2024-12-11 | 2024-12-09 | 87.200 | 115,500 | -2,800 | 0.81% | 10,071,600 |
| 2024-12-10 | 2024-12-06 | 82.900 | 118,300 | -400 | 0.84% | 9,807,070 |
| 2024-12-05 | 2024-12-03 | 82.080 | 118,700 | +1,000 | 0.87% | 9,742,896 |
| 2024-12-04 | 2024-12-02 | 82.680 | 117,700 | +100 | 0.86% | 9,731,436 |
| 2024-12-03 | 2024-11-29 | 82.260 | 117,600 | -550 | 0.83% | 9,673,776 |
| 2024-12-02 | 2024-11-28 | 80.740 | 118,150 | +2,000 | 0.84% | 9,539,431 |
| 2024-11-29 | 2024-11-27 | 82.320 | 116,150 | -400 | 0.82% | 9,561,468 |
| 2024-11-28 | 2024-11-26 | 80.480 | 116,550 | +200 | 0.83% | 9,379,944 |
| 2024-11-27 | 2024-11-25 | 82.460 | 116,350 | -2,000 | 0.83% | 9,594,221 |
| 2024-11-19 | 2024-11-15 | 82.800 | 118,350 | +100 | 0.78% | 9,799,380 |
| 2024-11-18 | 2024-11-14 | 84.760 | 118,250 | +1,400 | 0.78% | 10,022,870 |
| 2024-11-15 | 2024-11-13 | 87.000 | 116,850 | +150 | 0.77% | 10,165,950 |
| 2024-11-14 | 2024-11-12 | 87.260 | 116,700 | -1,200 | 0.77% | 10,183,242 |
| 2024-11-13 | 2024-11-11 | 87.980 | 117,900 | -1,000 | 0.78% | 10,372,842 |
| 2024-11-12 | 2024-11-08 | 85.320 | 118,900 | +500 | 0.78% | 10,144,548 |
| 2024-11-11 | 2024-11-07 | 86.140 | 118,400 | +250 | 0.79% | 10,198,976 |
| 2024-11-08 | 2024-11-06 | 84.240 | 118,150 | -100 | 0.79% | 9,952,956 |
| 2024-11-07 | 2024-11-05 | 85.880 | 118,250 | -1,700 | 0.79% | 10,155,310 |
| 2024-11-05 | 2024-11-01 | 80.760 | 119,950 | +200 | 0.80% | 9,687,162 |
| 2024-11-04 | 2024-10-31 | 81.800 | 119,750 | +300 | 0.80% | 9,795,550 |
| 2024-11-01 | 2024-10-30 | 82.280 | 119,450 | -3,000 | 0.79% | 9,828,346 |
| 2024-10-31 | 2024-10-29 | 83.260 | 122,450 | +3,200 | 0.81% | 10,195,187 |
| 2024-10-30 | 2024-10-28 | 84.400 | 119,250 | +600 | 0.79% | 10,064,700 |
| 2024-10-29 | 2024-10-25 | 84.840 | 118,650 | -850 | 0.79% | 10,066,266 |
| 2024-10-28 | 2024-10-24 | 82.180 | 119,500 | +500 | 0.79% | 9,820,510 |
| 2024-10-22 | 2024-10-18 | 82.220 | 119,000 | -250 | 0.79% | 9,784,180 |
| 2024-10-21 | 2024-10-17 | 75.400 | 119,250 | -1,000 | 0.77% | 8,991,450 |
| 2024-10-18 | 2024-10-16 | 77.160 | 120,250 | +150 | 0.78% | 9,278,490 |
| 2024-10-17 | 2024-10-15 | 79.080 | 120,100 | -350 | 0.77% | 9,497,508 |
| 2024-10-16 | 2024-10-14 | 81.000 | 120,450 | +800 | 0.76% | 9,756,450 |
| 2024-10-15 | 2024-10-10 | 85.700 | 119,650 | +1,250 | 0.76% | 10,254,005 |
| 2024-10-14 | 2024-10-09 | 84.320 | 118,400 | -600 | 0.75% | 9,983,488 |
| 2024-10-09 | 2024-10-07 | 104.000 | 119,000 | -550 | 0.78% | 12,376,000 |
| 2024-10-08 | 2024-10-04 | 97.280 | 119,550 | -900 | 0.78% | 11,629,824 |
| 2024-10-07 | 2024-10-03 | 97.480 | 120,450 | -700 | 0.79% | 11,741,466 |
| 2024-10-04 | 2024-10-02 | 93.420 | 121,150 | -2,200 | 0.79% | 11,317,833 |
| 2024-10-03 | 2024-09-30 | 89.500 | 123,350 | -1,050 | 0.81% | 11,039,825 |
| 2024-10-02 | 2024-09-27 | 77.900 | 124,400 | -1,300 | 0.81% | 9,690,760 |
| 2024-09-30 | 2024-09-26 | 73.460 | 125,700 | -600 | 0.82% | 9,233,922 |
| 2024-09-27 | 2024-09-25 | 69.520 | 126,300 | +650 | 0.83% | 8,780,376 |
| 2024-09-26 | 2024-09-24 | 68.160 | 125,650 | -550 | 0.82% | 8,564,304 |
| 2024-09-25 | 2024-09-23 | 64.600 | 126,200 | +200 | 0.82% | 8,152,520 |
| 2024-09-23 | 2024-09-19 | 65.100 | 126,000 | -100 | 0.82% | 8,202,600 |
| 2024-09-17 | 2024-09-13 | 63.600 | 126,100 | +200 | 0.82% | 8,019,960 |
| 2024-09-16 | 2024-09-12 | 64.680 | 125,900 | -100 | 0.82% | 8,143,212 |
| 2024-09-13 | 2024-09-11 | 65.120 | 126,000 | -250 | 0.82% | 8,205,120 |
| 2024-09-12 | 2024-09-10 | 63.380 | 126,250 | +750 | 0.83% | 8,001,725 |
| 2024-09-11 | 2024-09-09 | 63.240 | 125,500 | -650 | 0.82% | 7,936,620 |
| 2024-09-10 | 2024-09-05 | 64.540 | 126,150 | +700 | 0.81% | 8,141,721 |
| 2024-09-05 | 2024-09-03 | 63.840 | 125,450 | -2,200 | 0.80% | 8,008,728 |
| 2024-09-04 | 2024-09-02 | 62.480 | 127,650 | -100 | 0.82% | 7,975,572 |
| 2024-09-03 | 2024-08-30 | 64.420 | 127,750 | -300 | 0.82% | 8,229,655 |
| 2024-09-02 | 2024-08-29 | 62.500 | 128,050 | -500 | 0.81% | 8,003,125 |
| 2024-08-30 | 2024-08-28 | 62.180 | 128,550 | -250 | 0.81% | 7,993,239 |
| 2024-08-27 | 2024-08-23 | 62.260 | 128,800 | +100 | 0.81% | 8,019,088 |
| 2024-08-20 | 2024-08-16 | 61.000 | 128,700 | -2,500 | 0.81% | 7,850,700 |
| 2024-08-19 | 2024-08-15 | 61.860 | 131,200 | +100 | 0.83% | 8,116,032 |
| 2024-08-14 | 2024-08-12 | 61.680 | 131,100 | +100 | 0.81% | 8,086,248 |
| 2024-08-13 | 2024-08-09 | 62.400 | 131,000 | +200 | 0.81% | 8,174,400 |
| 2024-08-07 | 2024-08-05 | 62.440 | 130,800 | -300 | 0.81% | 8,167,152 |
| 2024-08-06 | 2024-08-02 | 63.160 | 131,100 | +300 | 0.81% | 8,280,276 |
| 2024-08-05 | 2024-08-01 | 64.140 | 130,800 | +400 | 0.81% | 8,389,512 |
| 2024-08-02 | 2024-07-31 | 65.600 | 130,400 | -750 | 0.81% | 8,554,240 |
| 2024-08-01 | 2024-07-30 | 63.300 | 131,150 | +200 | 0.81% | 8,301,795 |
| 2024-07-30 | 2024-07-26 | 65.000 | 130,950 | -100 | 0.82% | 8,511,750 |
| 2024-07-29 | 2024-07-25 | 64.060 | 131,050 | -200 | 0.82% | 8,395,063 |
| 2024-07-26 | 2024-07-24 | 63.580 | 131,250 | -100 | 0.81% | 8,344,875 |
| 2024-07-23 | 2024-07-19 | 66.260 | 131,350 | +250 | 0.81% | 8,703,251 |
| 2024-07-17 | 2024-07-15 | 65.400 | 131,100 | +100 | 0.79% | 8,573,940 |
| 2024-07-16 | 2024-07-12 | 66.380 | 131,000 | +250 | 0.78% | 8,695,780 |
| 2024-07-15 | 2024-07-11 | 66.040 | 130,750 | +250 | 0.78% | 8,634,730 |
| 2024-07-05 | 2024-07-03 | 65.100 | 130,500 | +200 | 0.77% | 8,495,550 |
| 2024-07-04 | 2024-07-02 | 64.660 | 130,300 | -1,500 | 0.77% | 8,425,198 |
| 2024-07-02 | 2024-06-27 | 66.600 | 131,800 | +100 | 0.78% | 8,777,880 |
| 2024-06-28 | 2024-06-26 | 67.880 | 131,700 | -50 | 0.78% | 8,939,796 |
| 2024-06-24 | 2024-06-20 | 68.460 | 131,750 | +50 | 0.77% | 9,019,605 |
| 2024-06-20 | 2024-06-18 | 71.560 | 131,700 | -50 | 0.76% | 9,424,452 |
| 2024-06-19 | 2024-06-17 | 71.500 | 131,750 | -650 | 0.76% | 9,420,125 |
| 2024-06-18 | 2024-06-14 | 70.380 | 132,400 | -450 | 0.77% | 9,318,312 |
| 2024-06-17 | 2024-06-13 | 70.460 | 132,850 | -1,250 | 0.75% | 9,360,611 |
| 2024-06-14 | 2024-06-12 | 70.000 | 134,100 | -50 | 0.76% | 9,387,000 |
| 2024-06-12 | 2024-06-07 | 70.360 | 134,150 | +150 | 0.76% | 9,438,794 |
| 2024-06-11 | 2024-06-06 | 72.060 | 134,000 | -200 | 0.76% | 9,656,040 |
| 2024-06-07 | 2024-06-05 | 72.760 | 134,200 | -50 | 0.76% | 9,764,392 |
| 2024-06-06 | 2024-06-04 | 72.700 | 134,250 | -50 | 0.76% | 9,759,975 |
| 2024-06-05 | 2024-06-03 | 71.740 | 134,300 | -100 | 0.76% | 9,634,682 |
| 2024-06-04 | 2024-05-31 | 71.280 | 134,400 | -50 | 0.76% | 9,580,032 |
| 2024-05-29 | 2024-05-27 | 70.540 | 134,450 | -100 | 0.76% | 9,484,103 |
| 2024-05-28 | 2024-05-24 | 70.280 | 134,550 | +450 | 0.76% | 9,456,174 |
| 2024-05-27 | 2024-05-23 | 71.760 | 134,100 | +250 | 0.76% | 9,623,016 |
| 2024-05-23 | 2024-05-21 | 72.340 | 133,850 | -600 | 0.76% | 9,682,709 |
| 2024-05-21 | 2024-05-17 | 73.680 | 134,450 | -1,300 | 0.76% | 9,906,276 |
| 2024-05-20 | 2024-05-16 | 72.320 | 135,750 | +600 | 0.77% | 9,817,440 |
| 2024-05-16 | 2024-05-13 | 73.560 | 135,150 | -1,000 | 0.77% | 9,941,634 |
| 2024-05-10 | 2024-05-08 | 74.760 | 136,150 | -600 | 0.77% | 10,178,574 |
| 2024-05-08 | 2024-05-06 | 76.180 | 136,750 | -100 | 0.77% | 10,417,615 |
| 2024-05-07 | 2024-05-03 | 75.940 | 136,850 | -100 | 0.78% | 10,392,389 |
| 2024-05-06 | 2024-05-02 | 75.340 | 136,950 | -100 | 0.78% | 10,317,813 |
| 2024-05-02 | 2024-04-29 | 74.500 | 137,050 | -150 | 0.78% | 10,210,225 |
| 2024-04-30 | 2024-04-26 | 71.560 | 137,200 | -200 | 0.78% | 9,818,032 |
| 2024-04-29 | 2024-04-25 | 69.880 | 137,400 | +200 | 0.78% | 9,601,512 |
| 2024-04-26 | 2024-04-24 | 69.560 | 137,200 | +100 | 0.78% | 9,543,632 |
| 2024-04-25 | 2024-04-23 | 70.060 | 137,100 | -900 | 0.78% | 9,605,226 |
| 2024-04-23 | 2024-04-19 | 71.560 | 138,000 | -400 | 0.78% | 9,875,280 |
| 2024-04-18 | 2024-04-16 | 71.520 | 138,400 | +50 | 0.78% | 9,898,368 |
| 2024-04-15 | 2024-04-11 | 74.320 | 138,350 | +50 | 0.76% | 10,282,172 |
| 2024-04-12 | 2024-04-10 | 74.520 | 138,300 | -250 | 0.76% | 10,306,116 |
| 2024-04-11 | 2024-04-09 | 75.580 | 138,550 | -250 | 0.76% | 10,471,609 |
| 2024-04-10 | 2024-04-08 | 73.860 | 138,800 | -50 | 0.76% | 10,251,768 |
| 2024-04-09 | 2024-04-05 | 74.820 | 138,850 | -300 | 0.77% | 10,388,757 |
| 2024-04-08 | 2024-04-03 | 74.700 | 139,150 | -400 | 0.76% | 10,394,505 |
| 2024-04-05 | 2024-04-02 | 75.520 | 139,550 | -550 | 0.76% | 10,538,816 |
| 2024-04-03 | 2024-03-28 | 72.020 | 140,100 | -3,200 | 0.76% | 10,090,002 |
| 2024-04-02 | 2024-03-27 | 71.400 | 143,300 | -300 | 0.78% | 10,231,620 |
| 2024-03-28 | 2024-03-26 | 73.620 | 143,600 | -3,950 | 0.78% | 10,571,832 |
| 2024-03-27 | 2024-03-25 | 71.700 | 147,550 | +800 | 0.80% | 10,579,335 |
| 2024-03-26 | 2024-03-22 | 72.760 | 146,750 | +850 | 0.80% | 10,677,530 |
| 2024-03-21 | 2024-03-19 | 75.800 | 145,900 | -400 | 0.80% | 11,059,220 |
| 2024-03-20 | 2024-03-18 | 76.700 | 146,300 | -2,400 | 0.80% | 11,221,210 |
| 2024-03-18 | 2024-03-14 | 74.500 | 148,700 | +1,750 | 0.81% | 11,078,150 |
| 2024-03-15 | 2024-03-13 | 73.800 | 146,950 | -100 | 0.80% | 10,844,910 |
| 2024-03-14 | 2024-03-12 | 75.420 | 147,050 | -350 | 0.80% | 11,090,511 |
| 2024-03-13 | 2024-03-11 | 74.480 | 147,400 | -3,100 | 0.80% | 10,978,352 |
| 2024-03-12 | 2024-03-08 | 69.260 | 150,500 | +500 | 0.82% | 10,423,630 |
| 2024-03-07 | 2024-03-05 | 70.040 | 150,000 | -100 | 0.82% | 10,506,000 |
| 2024-03-06 | 2024-03-04 | 70.640 | 150,100 | -150 | 0.80% | 10,603,064 |
| 2024-03-05 | 2024-03-01 | 71.020 | 150,250 | +1,400 | 0.81% | 10,670,755 |
| 2024-03-04 | 2024-02-29 | 70.300 | 148,850 | -200 | 0.80% | 10,464,155 |
| 2024-03-01 | 2024-02-28 | 67.960 | 149,050 | -1,900 | 0.80% | 10,129,438 |
| 2024-02-29 | 2024-02-27 | 69.420 | 150,950 | -1,700 | 0.81% | 10,478,949 |
| 2024-02-28 | 2024-02-26 | 68.000 | 152,650 | -400 | 0.82% | 10,380,200 |
| 2024-02-27 | 2024-02-23 | 67.800 | 153,050 | -900 | 0.82% | 10,376,790 |
| 2024-02-23 | 2024-02-21 | 67.180 | 153,950 | +50 | 0.83% | 10,342,361 |
| 2024-02-22 | 2024-02-20 | 65.960 | 153,900 | +850 | 0.83% | 10,151,244 |
| 2024-02-21 | 2024-02-19 | 66.300 | 153,050 | +850 | 0.82% | 10,147,215 |
| 2024-02-20 | 2024-02-16 | 68.440 | 152,200 | -400 | 0.82% | 10,416,568 |
| 2024-02-16 | 2024-02-14 | 66.840 | 152,600 | -800 | 0.82% | 10,199,784 |
| 2024-02-15 | 2024-02-09 | 66.460 | 153,400 | -250 | 0.82% | 10,194,964 |
| 2024-02-14 | 2024-02-07 | 65.920 | 153,650 | +600 | 0.82% | 10,128,608 |
| 2024-02-08 | 2024-02-06 | 64.000 | 153,050 | -800 | 0.82% | 9,795,200 |
| 2024-02-07 | 2024-02-05 | 60.320 | 153,850 | -650 | 0.81% | 9,280,232 |
| 2024-02-06 | 2024-02-02 | 60.980 | 154,500 | -450 | 0.82% | 9,421,410 |
| 2024-02-05 | 2024-02-01 | 62.460 | 154,950 | -150 | 0.82% | 9,678,177 |
| 2024-02-02 | 2024-01-31 | 62.680 | 155,100 | -1,150 | 0.82% | 9,721,668 |
| 2024-02-01 | 2024-01-30 | 62.740 | 156,250 | -550 | 0.83% | 9,803,125 |
| 2024-01-31 | 2024-01-29 | 64.860 | 156,800 | +400 | 0.83% | 10,170,048 |
| 2024-01-30 | 2024-01-26 | 66.980 | 156,400 | -100 | 0.83% | 10,475,672 |
| 2024-01-29 | 2024-01-25 | 68.780 | 156,500 | -100 | 0.83% | 10,764,070 |
| 2024-01-26 | 2024-01-24 | 68.800 | 156,600 | -800 | 0.83% | 10,774,080 |
| 2024-01-25 | 2024-01-23 | 68.420 | 157,400 | +300 | 0.82% | 10,769,308 |
| 2024-01-24 | 2024-01-22 | 67.400 | 157,100 | -300 | 0.80% | 10,588,540 |
| 2024-01-23 | 2024-01-19 | 70.020 | 157,400 | -1,400 | 0.80% | 11,021,148 |
| 2024-01-22 | 2024-01-18 | 69.860 | 158,800 | -350 | 0.81% | 11,093,768 |
| 2024-01-19 | 2024-01-17 | 69.300 | 159,150 | +300 | 0.80% | 11,029,095 |
| 2024-01-18 | 2024-01-16 | 71.740 | 158,850 | -50 | 0.80% | 11,395,899 |
| 2024-01-17 | 2024-01-15 | 71.400 | 158,900 | -250 | 0.78% | 11,345,460 |
| 2024-01-16 | 2024-01-12 | 72.580 | 159,150 | -100 | 0.75% | 11,551,107 |
| 2024-01-10 | 2024-01-08 | 70.000 | 159,250 | -250 | 0.75% | 11,147,500 |
| 2024-01-05 | 2024-01-03 | 73.380 | 159,500 | +400 | 0.74% | 11,704,110 |
| 2024-01-03 | 2023-12-29 | 76.220 | 159,100 | +50 | 0.74% | 12,126,602 |
| 2024-01-02 | 2023-12-28 | 76.000 | 159,050 | -800 | 0.74% | 12,087,800 |
| 2023-12-29 | 2023-12-27 | 72.040 | 159,850 | +100 | 0.75% | 11,515,594 |
| 2023-12-28 | 2023-12-22 | 72.280 | 159,750 | -600 | 0.78% | 11,546,730 |
| 2023-12-27 | 2023-12-21 | 71.220 | 160,350 | -600 | 0.73% | 11,420,127 |
| 2023-12-20 | 2023-12-18 | 70.700 | 160,950 | -750 | 0.73% | 11,379,165 |
| 2023-12-19 | 2023-12-15 | 72.680 | 161,700 | +750 | 0.73% | 11,752,356 |
| 2023-12-18 | 2023-12-14 | 72.380 | 160,950 | -900 | 0.73% | 11,649,561 |
| 2023-12-15 | 2023-12-13 | 72.600 | 161,850 | -100 | 0.72% | 11,750,310 |
| 2023-12-13 | 2023-12-11 | 74.500 | 161,950 | -50 | 0.72% | 12,065,275 |
| 2023-12-12 | 2023-12-08 | 74.240 | 162,000 | -550 | 0.72% | 12,026,880 |
| 2023-12-08 | 2023-12-06 | 75.100 | 162,550 | -2,000 | 0.73% | 12,207,505 |
| 2023-12-07 | 2023-12-05 | 72.600 | 164,550 | -1,950 | 0.73% | 11,946,330 |
| 2023-12-06 | 2023-12-04 | 74.360 | 166,500 | -350 | 0.74% | 12,380,940 |
| 2023-12-04 | 2023-11-30 | 75.620 | 166,850 | -500 | 0.77% | 12,617,197 |
| 2023-12-01 | 2023-11-29 | 75.980 | 167,350 | -700 | 0.77% | 12,715,253 |
| 2023-11-30 | 2023-11-28 | 77.260 | 168,050 | -200 | 0.77% | 12,983,543 |
| 2023-11-29 | 2023-11-27 | 76.280 | 168,250 | +100 | 0.77% | 12,834,110 |
| 2023-11-28 | 2023-11-24 | 77.160 | 168,150 | +50 | 0.77% | 12,974,454 |
| 2023-11-24 | 2023-11-22 | 78.080 | 168,100 | +700 | 0.77% | 13,125,248 |
| 2023-11-23 | 2023-11-21 | 79.720 | 167,400 | +150 | 0.76% | 13,345,128 |
| 2023-11-22 | 2023-11-20 | 80.000 | 167,250 | +1,050 | 0.76% | 13,380,000 |
| 2023-11-21 | 2023-11-17 | 79.540 | 166,200 | -200 | 0.75% | 13,219,548 |
| 2023-11-17 | 2023-11-15 | 80.820 | 166,400 | +150 | 0.75% | 13,448,448 |
| 2023-11-16 | 2023-11-14 | 79.100 | 166,250 | -2,900 | 0.74% | 13,150,375 |
| 2023-11-15 | 2023-11-13 | 79.540 | 169,150 | -2,300 | 0.76% | 13,454,191 |
| 2023-11-14 | 2023-11-10 | 79.300 | 171,450 | +4,300 | 0.77% | 13,595,985 |
| 2023-11-08 | 2023-11-06 | 81.520 | 167,150 | -300 | 0.73% | 13,626,068 |
| 2023-11-07 | 2023-11-03 | 78.240 | 167,450 | -100 | 0.74% | 13,101,288 |
| 2023-11-06 | 2023-11-02 | 77.000 | 167,550 | +800 | 0.74% | 12,901,350 |
| 2023-11-02 | 2023-10-31 | 78.640 | 166,750 | -50 | 0.73% | 13,113,220 |
| 2023-11-01 | 2023-10-30 | 80.080 | 166,800 | -250 | 0.73% | 13,357,344 |
| 2023-10-31 | 2023-10-27 | 79.140 | 167,050 | -2,300 | 0.72% | 13,220,337 |
| 2023-10-27 | 2023-10-25 | 76.000 | 169,350 | +1,150 | 0.73% | 12,870,600 |
| 2023-10-26 | 2023-10-24 | 76.300 | 168,200 | -150 | 0.72% | 12,833,660 |
| 2023-10-24 | 2023-10-19 | 77.180 | 168,350 | +200 | 0.73% | 12,993,253 |
| 2023-10-20 | 2023-10-18 | 78.980 | 168,150 | +400 | 0.74% | 13,280,487 |
| 2023-10-19 | 2023-10-17 | 79.380 | 167,750 | +200 | 0.74% | 13,315,995 |
| 2023-10-17 | 2023-10-13 | 80.540 | 167,550 | -300 | 0.73% | 13,494,477 |
| 2023-10-16 | 2023-10-12 | 82.540 | 167,850 | -2,100 | 0.73% | 13,854,339 |
| 2023-10-13 | 2023-10-11 | 80.360 | 169,950 | +2,500 | 0.74% | 13,657,182 |
| 2023-10-12 | 2023-10-10 | 80.400 | 167,450 | -700 | 0.73% | 13,462,980 |
| 2023-10-10 | 2023-10-06 | 80.700 | 168,150 | -500 | 0.73% | 13,569,705 |
| 2023-10-09 | 2023-10-05 | 79.920 | 168,650 | -4,200 | 0.73% | 13,478,508 |
| 2023-10-06 | 2023-10-04 | 79.880 | 172,850 | +100 | 0.75% | 13,807,258 |
| 2023-10-05 | 2023-10-03 | 80.520 | 172,750 | -1,550 | 0.75% | 13,909,830 |
| 2023-10-03 | 2023-09-28 | 81.200 | 174,300 | -50 | 0.75% | 14,153,160 |
| 2023-09-29 | 2023-09-27 | 81.320 | 174,350 | -200 | 0.75% | 14,178,142 |
| 2023-09-28 | 2023-09-26 | 80.000 | 174,550 | -50 | 0.76% | 13,964,000 |
| 2023-09-27 | 2023-09-25 | 81.900 | 174,600 | -150 | 0.74% | 14,299,740 |
| 2023-09-26 | 2023-09-22 | 82.780 | 174,750 | -800 | 0.74% | 14,465,805 |
| 2023-09-22 | 2023-09-20 | 81.620 | 175,550 | +950 | 0.75% | 14,328,391 |
| 2023-09-21 | 2023-09-19 | 82.940 | 174,600 | -1,050 | 0.73% | 14,481,324 |
| 2023-09-20 | 2023-09-18 | 83.680 | 175,650 | +300 | 0.74% | 14,698,392 |
| 2023-09-19 | 2023-09-15 | 82.860 | 175,350 | +650 | 0.73% | 14,529,501 |
| 2023-09-18 | 2023-09-14 | 83.600 | 174,700 | +50 | 0.73% | 14,604,920 |
| 2023-09-15 | 2023-09-13 | 84.220 | 174,650 | +350 | 0.73% | 14,709,023 |
| 2023-09-14 | 2023-09-12 | 85.840 | 174,300 | -1,200 | 0.73% | 14,961,912 |
| 2023-09-13 | 2023-09-11 | 85.600 | 175,500 | -300 | 0.73% | 15,022,800 |
| 2023-09-12 | 2023-09-07 | 85.500 | 175,800 | +900 | 0.73% | 15,030,900 |
| 2023-09-11 | 2023-09-06 | 87.900 | 174,900 | +200 | 0.73% | 15,373,710 |
| 2023-09-07 | 2023-09-05 | 88.000 | 174,700 | -300 | 0.73% | 15,373,600 |
| 2023-09-06 | 2023-09-04 | 88.920 | 175,000 | -100 | 0.73% | 15,561,000 |
| 2023-09-05 | 2023-08-31 | 87.980 | 175,100 | +300 | 0.73% | 15,405,298 |
| 2023-09-04 | 2023-08-30 | 88.300 | 174,800 | -700 | 0.73% | 15,434,840 |
| 2023-08-31 | 2023-08-29 | 88.220 | 175,500 | -700 | 0.73% | 15,482,610 |
| 2023-08-29 | 2023-08-25 | 85.500 | 176,200 | +350 | 0.73% | 15,065,100 |
| 2023-08-28 | 2023-08-24 | 86.760 | 175,850 | -800 | 0.73% | 15,256,746 |
| 2023-08-25 | 2023-08-23 | 85.680 | 176,650 | +900 | 0.73% | 15,135,372 |
| 2023-08-24 | 2023-08-22 | 87.420 | 175,750 | +350 | 0.72% | 15,364,065 |
| 2023-08-23 | 2023-08-21 | 87.720 | 175,400 | -700 | 0.72% | 15,386,088 |
| 2023-08-22 | 2023-08-18 | 89.420 | 176,100 | -1,150 | 0.71% | 15,746,862 |
| 2023-08-21 | 2023-08-17 | 90.260 | 177,250 | +800 | 0.71% | 15,998,585 |
| 2023-08-18 | 2023-08-16 | 90.300 | 176,450 | +200 | 0.70% | 15,933,435 |
| 2023-08-17 | 2023-08-15 | 90.920 | 176,250 | -800 | 0.70% | 16,024,650 |
| 2023-08-16 | 2023-08-14 | 92.500 | 177,050 | +2,700 | 0.71% | 16,377,125 |
| 2023-08-15 | 2023-08-11 | 94.560 | 174,350 | +2,450 | 0.68% | 16,486,536 |
| 2023-08-14 | 2023-08-10 | 97.200 | 171,900 | -4,250 | 0.67% | 16,708,680 |
| 2023-08-11 | 2023-08-09 | 97.120 | 176,150 | -350 | 0.69% | 17,107,688 |
| 2023-08-10 | 2023-08-08 | 97.000 | 176,500 | +750 | 0.69% | 17,120,500 |
| 2023-08-09 | 2023-08-07 | 97.940 | 175,750 | -1,100 | 0.68% | 17,212,955 |
| 2023-08-08 | 2023-08-04 | 98.600 | 176,850 | -400 | 0.69% | 17,437,410 |
| 2023-08-07 | 2023-08-03 | 97.260 | 177,250 | -400 | 0.69% | 17,239,335 |
| 2023-08-04 | 2023-08-02 | 96.800 | 177,650 | -500 | 0.69% | 17,196,520 |
| 2023-08-03 | 2023-08-01 | 97.280 | 178,150 | +750 | 0.69% | 17,330,432 |
| 2023-08-02 | 2023-07-31 | 98.200 | 177,400 | -1,600 | 0.68% | 17,420,680 |
| 2023-08-01 | 2023-07-28 | 96.640 | 179,000 | -2,200 | 0.69% | 17,298,560 |
| 2023-07-31 | 2023-07-27 | 95.900 | 181,200 | +2,050 | 0.70% | 17,377,080 |
| 2023-07-28 | 2023-07-26 | 95.720 | 179,150 | +50 | 0.69% | 17,148,238 |
| 2023-07-27 | 2023-07-25 | 96.620 | 179,100 | -2,750 | 0.69% | 17,304,642 |
| 2023-07-26 | 2023-07-24 | 92.840 | 181,850 | +3,100 | 0.70% | 16,882,954 |
| 2023-07-25 | 2023-07-21 | 94.840 | 178,750 | -1,500 | 0.69% | 16,952,650 |
| 2023-07-24 | 2023-07-20 | 95.580 | 180,250 | -350 | 0.69% | 17,228,295 |
| 2023-07-21 | 2023-07-19 | 95.240 | 180,600 | +900 | 0.69% | 17,200,344 |
| 2023-07-20 | 2023-07-18 | 97.000 | 179,700 | +1,350 | 0.69% | 17,430,900 |
| 2023-07-19 | 2023-07-14 | 98.900 | 178,350 | -1,100 | 0.67% | 17,638,815 |
| 2023-07-14 | 2023-07-12 | 98.720 | 179,450 | -100 | 0.66% | 17,715,304 |
| 2023-07-13 | 2023-07-11 | 99.120 | 179,550 | -1,900 | 0.66% | 17,796,996 |
| 2023-07-12 | 2023-07-10 | 97.960 | 181,450 | +1,700 | 0.67% | 17,774,842 |
| 2023-07-11 | 2023-07-07 | 95.840 | 179,750 | +850 | 0.67% | 17,227,240 |
| 2023-07-10 | 2023-07-06 | 96.760 | 178,900 | +900 | 0.66% | 17,310,364 |
| 2023-07-07 | 2023-07-05 | 98.440 | 178,000 | -250 | 0.66% | 17,522,320 |
| 2023-07-06 | 2023-07-04 | 99.200 | 178,250 | +3,000 | 0.66% | 17,682,400 |
| 2023-07-05 | 2023-07-03 | 97.880 | 175,250 | +200 | 0.65% | 17,153,470 |
| 2023-07-04 | 2023-06-30 | 97.120 | 175,050 | -2,700 | 0.65% | 17,000,856 |
| 2023-07-03 | 2023-06-29 | 95.020 | 177,750 | +1,150 | 0.66% | 16,889,805 |
| 2023-06-30 | 2023-06-28 | 95.580 | 176,600 | +550 | 0.65% | 16,879,428 |
| 2023-06-29 | 2023-06-27 | 95.600 | 176,050 | -450 | 0.65% | 16,830,380 |
| 2023-06-28 | 2023-06-26 | 95.440 | 176,500 | -1,400 | 0.65% | 16,845,160 |
| 2023-06-27 | 2023-06-23 | 94.860 | 177,900 | +750 | 0.66% | 16,875,594 |
| 2023-06-26 | 2023-06-21 | 96.380 | 177,150 | +700 | 0.66% | 17,073,717 |
| 2023-06-23 | 2023-06-20 | 98.040 | 176,450 | -1,200 | 0.65% | 17,299,158 |
| 2023-06-21 | 2023-06-19 | 98.120 | 177,650 | +650 | 0.66% | 17,431,018 |
| 2023-06-20 | 2023-06-16 | 99.500 | 177,000 | +2,200 | 0.66% | 17,611,500 |
| 2023-06-19 | 2023-06-15 | 99.400 | 174,800 | -9,000 | 0.65% | 17,375,120 |
| 2023-06-16 | 2023-06-14 | 94.020 | 183,800 | +1,400 | 0.68% | 17,280,876 |
| 2023-06-15 | 2023-06-13 | 94.520 | 182,400 | +400 | 0.68% | 17,240,448 |
| 2023-06-14 | 2023-06-12 | 94.980 | 182,000 | -550 | 0.67% | 17,286,360 |
| 2023-06-13 | 2023-06-09 | 94.500 | 182,550 | +1,050 | 0.67% | 17,250,975 |
| 2023-06-12 | 2023-06-08 | 94.120 | 181,500 | -750 | 0.67% | 17,082,780 |
| 2023-06-09 | 2023-06-07 | 94.800 | 182,250 | +5,300 | 0.67% | 17,277,300 |
| 2023-06-08 | 2023-06-06 | 96.900 | 176,950 | +1,750 | 0.65% | 17,146,455 |
| 2023-06-07 | 2023-06-05 | 98.000 | 175,200 | +1,300 | 0.64% | 17,169,600 |
| 2023-06-06 | 2023-06-02 | 99.660 | 173,900 | -1,600 | 0.64% | 17,330,874 |
| 2023-06-05 | 2023-06-01 | 96.580 | 175,500 | -1,050 | 0.65% | 16,949,790 |
| 2023-06-02 | 2023-05-31 | 96.200 | 176,550 | -100 | 0.65% | 16,984,110 |
| 2023-06-01 | 2023-05-30 | 97.420 | 176,650 | +450 | 0.64% | 17,209,243 |
| 2023-05-31 | 2023-05-29 | 96.660 | 176,200 | +2,200 | 0.64% | 17,031,492 |
| 2023-05-30 | 2023-05-25 | 100.400 | 174,000 | -60,900 | 0.63% | 17,469,600 |
| 2023-05-29 | 2023-05-24 | 101.000 | 234,900 | -650 | 0.85% | 23,724,900 |
| 2023-05-23 | 2023-05-19 | 102.300 | 235,550 | -100 | 0.85% | 24,096,765 |
| 2023-05-22 | 2023-05-18 | 102.600 | 235,650 | +1,350 | 0.85% | 24,177,690 |
| 2023-05-19 | 2023-05-17 | 104.200 | 234,300 | +2,750 | 0.84% | 24,414,060 |
| 2023-05-18 | 2023-05-16 | 106.100 | 231,550 | -1,300 | 0.83% | 24,567,455 |
| 2023-05-17 | 2023-05-15 | 106.300 | 232,850 | -5,050 | 0.83% | 24,751,955 |
| 2023-05-16 | 2023-05-12 | 102.550 | 237,900 | +2,000 | 0.85% | 24,396,645 |
| 2023-05-15 | 2023-05-11 | 104.000 | 235,900 | -3,800 | 0.84% | 24,533,600 |
| 2023-05-12 | 2023-05-10 | 102.000 | 239,700 | -100 | 0.84% | 24,449,400 |
| 2023-05-11 | 2023-05-09 | 99.620 | 239,800 | +1,250 | 0.84% | 23,888,876 |
| 2023-05-10 | 2023-05-08 | 101.600 | 238,550 | -650 | 0.84% | 24,236,680 |
| 2023-05-09 | 2023-05-05 | 101.800 | 239,200 | -150 | 0.84% | 24,350,560 |
| 2023-05-08 | 2023-05-04 | 102.700 | 239,350 | +1,650 | 0.84% | 24,581,245 |
| 2023-05-05 | 2023-05-03 | 101.500 | 237,700 | +400 | 0.84% | 24,126,550 |
| 2023-05-04 | 2023-05-02 | 102.350 | 237,300 | -50 | 0.83% | 24,287,655 |
| 2023-05-03 | 2023-04-28 | 103.000 | 237,350 | +500 | 0.83% | 24,447,050 |
| 2023-05-02 | 2023-04-27 | 104.000 | 236,850 | -3,150 | 0.83% | 24,632,400 |
| 2023-04-28 | 2023-04-26 | 102.500 | 240,000 | -450 | 0.84% | 24,600,000 |
| 2023-04-27 | 2023-04-25 | 98.000 | 240,450 | +3,300 | 0.85% | 23,564,100 |
| 2023-04-26 | 2023-04-24 | 103.050 | 237,150 | +1,250 | 0.83% | 24,438,308 |
| 2023-04-25 | 2023-04-21 | 104.050 | 235,900 | -1,600 | 0.83% | 24,545,395 |
| 2023-04-24 | 2023-04-20 | 105.500 | 237,500 | +1,500 | 0.83% | 25,056,250 |
| 2023-04-21 | 2023-04-19 | 108.800 | 236,000 | +50 | 0.83% | 25,676,800 |
| 2023-04-20 | 2023-04-18 | 109.800 | 235,950 | -150 | 0.83% | 25,907,310 |
| 2023-04-19 | 2023-04-17 | 110.100 | 236,100 | +100 | 0.83% | 25,994,610 |
| 2023-04-18 | 2023-04-14 | 109.000 | 236,000 | -3,200 | 0.83% | 25,724,000 |
| 2023-04-17 | 2023-04-13 | 106.650 | 239,200 | +600 | 0.84% | 25,510,680 |
| 2023-04-14 | 2023-04-12 | 107.100 | 238,600 | -200 | 0.84% | 25,554,060 |
| 2023-04-13 | 2023-04-11 | 108.800 | 238,800 | -1,450 | 0.83% | 25,981,440 |
| 2023-04-12 | 2023-04-06 | 106.450 | 240,250 | -6,100 | 0.83% | 25,574,612 |
| 2023-04-11 | 2023-04-04 | 106.550 | 246,350 | +550 | 0.85% | 26,248,592 |
| 2023-04-06 | 2023-04-03 | 109.400 | 245,800 | +250 | 0.85% | 26,890,520 |
| 2023-04-04 | 2023-03-31 | 109.200 | 245,550 | +2,500 | 0.85% | 26,814,060 |
| 2023-04-03 | 2023-03-30 | 108.950 | 243,050 | +800 | 0.84% | 26,480,298 |
| 2023-03-30 | 2023-03-28 | 107.400 | 242,250 | +100 | 0.84% | 26,017,650 |
| 2023-03-29 | 2023-03-27 | 107.600 | 242,150 | -1,200 | 0.83% | 26,055,340 |
| 2023-03-28 | 2023-03-24 | 108.100 | 243,350 | -950 | 0.84% | 26,306,135 |
| 2023-03-27 | 2023-03-23 | 108.500 | 244,300 | +800 | 0.84% | 26,506,550 |
| 2023-03-24 | 2023-03-22 | 107.500 | 243,500 | +600 | 0.84% | 26,176,250 |
| 2023-03-23 | 2023-03-21 | 107.150 | 242,900 | -900 | 0.83% | 26,026,735 |
| 2023-03-22 | 2023-03-20 | 104.000 | 243,800 | -100 | 0.83% | 25,355,200 |
| 2023-03-21 | 2023-03-17 | 104.500 | 243,900 | +2,300 | 0.83% | 25,487,550 |
| 2023-03-20 | 2023-03-16 | 104.200 | 241,600 | +300 | 0.80% | 25,174,720 |
| 2023-03-17 | 2023-03-15 | 106.700 | 241,300 | +1,000 | 0.80% | 25,746,710 |
| 2023-03-16 | 2023-03-14 | 107.000 | 240,300 | -950 | 0.80% | 25,712,100 |
| 2023-03-15 | 2023-03-13 | 107.800 | 241,250 | -900 | 0.80% | 26,006,750 |
| 2023-03-14 | 2023-03-10 | 108.300 | 242,150 | -4,700 | 0.80% | 26,224,845 |
| 2023-03-13 | 2023-03-09 | 109.300 | 246,850 | -350 | 0.82% | 26,980,705 |
| 2023-03-10 | 2023-03-08 | 109.400 | 247,200 | +1,450 | 0.82% | 27,043,680 |
| 2023-03-09 | 2023-03-07 | 110.850 | 245,750 | +2,950 | 0.81% | 27,241,388 |
| 2023-03-08 | 2023-03-06 | 112.800 | 242,800 | +100 | 0.80% | 27,387,840 |
| 2023-03-07 | 2023-03-03 | 112.600 | 242,700 | +1,900 | 0.80% | 27,328,020 |
| 2023-03-03 | 2023-03-01 | 114.650 | 240,800 | +1,250 | 0.80% | 27,607,720 |
| 2023-03-02 | 2023-02-28 | 112.350 | 239,550 | -900 | 0.79% | 26,913,442 |
| 2023-02-28 | 2023-02-24 | 113.000 | 240,450 | +2,200 | 0.79% | 27,170,850 |
| 2023-02-27 | 2023-02-23 | 115.500 | 238,250 | -1,400 | 0.78% | 27,517,875 |
| 2023-02-24 | 2023-02-22 | 114.950 | 239,650 | +1,050 | 0.79% | 27,547,768 |
| 2023-02-23 | 2023-02-21 | 115.000 | 238,600 | -100 | 0.78% | 27,439,000 |
| 2023-02-22 | 2023-02-20 | 115.450 | 238,700 | +1,850 | 0.78% | 27,557,915 |
| 2023-02-21 | 2023-02-17 | 115.750 | 236,850 | +600 | 0.78% | 27,415,388 |
| 2023-02-20 | 2023-02-16 | 118.500 | 236,250 | +1,250 | 0.77% | 27,995,625 |
| 2023-02-17 | 2023-02-15 | 121.250 | 235,000 | +600 | 0.77% | 28,493,750 |
| 2023-02-16 | 2023-02-14 | 122.400 | 234,400 | +300 | 0.76% | 28,690,560 |
| 2023-02-15 | 2023-02-13 | 123.850 | 234,100 | -300 | 0.76% | 28,993,285 |
| 2023-02-14 | 2023-02-10 | 123.500 | 234,400 | -250 | 0.76% | 28,948,400 |
| 2023-02-13 | 2023-02-09 | 126.450 | 234,650 | -100 | 0.76% | 29,671,492 |
| 2023-02-10 | 2023-02-08 | 125.500 | 234,750 | -700 | 0.76% | 29,461,125 |
| 2023-02-09 | 2023-02-07 | 124.900 | 235,450 | +150 | 0.76% | 29,407,705 |
| 2023-02-07 | 2023-02-03 | 127.600 | 235,300 | -550 | 0.76% | 30,024,280 |
| 2023-02-06 | 2023-02-02 | 130.400 | 235,850 | +300 | 0.76% | 30,754,840 |
| 2023-02-03 | 2023-02-01 | 130.750 | 235,550 | +950 | 0.76% | 30,798,162 |
| 2023-02-02 | 2023-01-31 | 128.400 | 234,600 | +1,450 | 0.76% | 30,122,640 |
| 2023-02-01 | 2023-01-30 | 128.200 | 233,150 | +29,950 | 0.75% | 29,889,830 |
| 2023-01-31 | 2023-01-27 | 130.900 | 203,200 | +17,200 | 0.65% | 26,598,880 |
| 2023-01-30 | 2023-01-26 | 129.300 | 186,000 | +10,000 | 0.60% | 24,049,800 |
| 2023-01-27 | 2023-01-20 | 124.750 | 176,000 | -1,400 | 0.56% | 21,956,000 |
| 2023-01-26 | 2023-01-19 | 122.300 | 177,400 | -300 | 0.57% | 21,696,020 |
| 2023-01-20 | 2023-01-18 | 122.250 | 177,700 | -250 | 0.57% | 21,723,825 |
| 2023-01-19 | 2023-01-17 | 121.700 | 177,950 | -350 | 0.57% | 21,656,515 |
| 2023-01-18 | 2023-01-16 | 123.600 | 178,300 | -1,800 | 0.57% | 22,037,880 |
| 2023-01-17 | 2023-01-13 | 122.200 | 180,100 | -750 | 0.57% | 22,008,220 |
| 2023-01-16 | 2023-01-12 | 121.450 | 180,850 | -2,250 | 0.58% | 21,964,232 |
| 2023-01-13 | 2023-01-11 | 119.100 | 183,100 | +700 | 0.58% | 21,807,210 |
| 2023-01-12 | 2023-01-10 | 121.300 | 182,400 | -3,500 | 0.58% | 22,125,120 |
| 2023-01-11 | 2023-01-09 | 119.900 | 185,900 | -1,950 | 0.58% | 22,289,410 |
| 2023-01-10 | 2023-01-06 | 117.100 | 187,850 | -3,500 | 0.59% | 21,997,235 |
| 2023-01-09 | 2023-01-05 | 114.800 | 191,350 | -2,550 | 0.60% | 21,966,980 |
| 2023-01-06 | 2023-01-04 | 111.500 | 193,900 | +4,300 | 0.61% | 21,619,850 |
| 2023-01-05 | 2023-01-03 | 114.550 | 189,600 | -150 | 0.59% | 21,718,680 |
| 2023-01-04 | 2022-12-30 | 112.900 | 189,750 | -350 | 0.59% | 21,422,775 |
| 2023-01-03 | 2022-12-29 | 114.000 | 190,100 | -900 | 0.59% | 21,671,400 |
| 2022-12-30 | 2022-12-28 | 113.000 | 191,000 | -2,750 | 0.60% | 21,583,000 |
| 2022-12-29 | 2022-12-23 | 112.150 | 193,750 | +900 | 0.59% | 21,729,062 |
| 2022-12-28 | 2022-12-22 | 113.900 | 192,850 | +2,850 | 0.58% | 21,965,615 |
| 2022-12-23 | 2022-12-21 | 116.250 | 190,000 | +200 | 0.57% | 22,087,500 |
| 2022-12-22 | 2022-12-20 | 116.300 | 189,800 | +1,300 | 0.57% | 22,073,740 |
| 2022-12-21 | 2022-12-19 | 119.400 | 188,500 | -1,550 | 0.56% | 22,506,900 |
| 2022-12-20 | 2022-12-16 | 118.500 | 190,050 | +650 | 0.56% | 22,520,925 |
| 2022-12-19 | 2022-12-15 | 120.850 | 189,400 | -2,050 | 0.56% | 22,888,990 |
| 2022-12-16 | 2022-12-14 | 118.250 | 191,450 | +1,000 | 0.57% | 22,638,962 |
| 2022-12-15 | 2022-12-13 | 118.400 | 190,450 | +2,100 | 0.56% | 22,549,280 |
| 2022-12-14 | 2022-12-12 | 120.000 | 188,350 | +850 | 0.55% | 22,602,000 |
| 2022-12-13 | 2022-12-09 | 122.600 | 187,500 | +1,650 | 0.55% | 22,987,500 |
| 2022-12-12 | 2022-12-08 | 123.850 | 185,850 | -700 | 0.54% | 23,017,522 |
| 2022-12-09 | 2022-12-07 | 122.200 | 186,550 | -4,150 | 0.54% | 22,796,410 |
| 2022-12-08 | 2022-12-06 | 119.500 | 190,700 | -2,250 | 0.55% | 22,788,650 |
| 2022-12-07 | 2022-12-05 | 118.150 | 192,950 | +5,500 | 0.56% | 22,797,042 |
| 2022-12-06 | 2022-12-02 | 118.000 | 187,450 | -300 | 0.54% | 22,119,100 |
| 2022-12-05 | 2022-12-01 | 116.500 | 187,750 | -500 | 0.52% | 21,872,875 |
| 2022-12-02 | 2022-11-30 | 115.400 | 188,250 | -150 | 0.52% | 21,724,050 |
| 2022-12-01 | 2022-11-29 | 112.300 | 188,400 | +100 | 0.52% | 21,157,320 |
| 2022-11-30 | 2022-11-28 | 110.500 | 188,300 | +1,150 | 0.52% | 20,807,150 |
| 2022-11-29 | 2022-11-25 | 111.900 | 187,150 | +2,900 | 0.51% | 20,942,085 |
| 2022-11-28 | 2022-11-24 | 114.750 | 184,250 | +100 | 0.51% | 21,142,688 |
| 2022-11-25 | 2022-11-23 | 114.750 | 184,150 | +600 | 0.51% | 21,131,212 |
| 2022-11-24 | 2022-11-22 | 114.150 | 183,550 | -700 | 0.50% | 20,952,232 |
| 2022-11-23 | 2022-11-21 | 116.100 | 184,250 | +450 | 0.50% | 21,391,425 |
| 2022-11-22 | 2022-11-18 | 116.000 | 183,800 | +550 | 0.50% | 21,320,800 |
| 2022-11-21 | 2022-11-17 | 116.700 | 183,250 | +2,650 | 0.50% | 21,385,275 |
| 2022-11-18 | 2022-11-16 | 120.250 | 180,600 | +200 | 0.49% | 21,717,150 |
| 2022-11-17 | 2022-11-15 | 123.800 | 180,400 | +1,000 | 0.49% | 22,333,520 |
| 2022-11-16 | 2022-11-14 | 120.700 | 179,400 | +1,050 | 0.48% | 21,653,580 |
| 2022-11-15 | 2022-11-11 | 124.100 | 178,350 | -2,550 | 0.48% | 22,133,235 |
| 2022-11-14 | 2022-11-10 | 118.400 | 180,900 | +350 | 0.48% | 21,418,560 |
| 2022-11-11 | 2022-11-09 | 122.700 | 180,550 | -2,450 | 0.48% | 22,153,485 |
| 2022-11-10 | 2022-11-08 | 124.350 | 183,000 | -700 | 0.49% | 22,756,050 |
| 2022-11-09 | 2022-11-07 | 124.300 | 183,700 | -1,050 | 0.49% | 22,833,910 |
| 2022-11-08 | 2022-11-04 | 122.150 | 184,750 | -2,300 | 0.49% | 22,567,212 |
| 2022-11-07 | 2022-11-03 | 116.200 | 187,050 | +350 | 0.49% | 21,735,210 |
| 2022-11-04 | 2022-11-02 | 117.700 | 186,700 | -400 | 0.49% | 21,974,590 |
| 2022-11-03 | 2022-11-01 | 114.250 | 187,100 | -700 | 0.49% | 21,376,175 |
| 2022-11-02 | 2022-10-31 | 108.500 | 187,800 | -100 | 0.49% | 20,376,300 |
| 2022-11-01 | 2022-10-28 | 108.150 | 187,900 | -300 | 0.49% | 20,321,385 |
| 2022-10-31 | 2022-10-27 | 114.950 | 188,200 | -250 | 0.49% | 21,633,590 |
| 2022-10-28 | 2022-10-26 | 117.000 | 188,450 | +550 | 0.49% | 22,048,650 |
| 2022-10-27 | 2022-10-25 | 115.300 | 187,900 | -50 | 0.48% | 21,664,870 |
| 2022-10-26 | 2022-10-24 | 113.800 | 187,950 | -1,000 | 0.49% | 21,388,710 |
| 2022-10-25 | 2022-10-21 | 116.100 | 188,950 | +750 | 0.49% | 21,937,095 |
| 2022-10-24 | 2022-10-20 | 119.500 | 188,200 | -1,250 | 0.49% | 22,489,900 |
| 2022-10-21 | 2022-10-19 | 120.050 | 189,450 | +350 | 0.49% | 22,743,472 |
| 2022-10-20 | 2022-10-18 | 121.000 | 189,100 | +750 | 0.49% | 22,881,100 |
| 2022-10-19 | 2022-10-17 | 120.100 | 188,350 | -1,400 | 0.48% | 22,620,835 |
| 2022-10-18 | 2022-10-14 | 120.050 | 189,750 | -650 | 0.49% | 22,779,488 |
| 2022-10-17 | 2022-10-13 | 118.100 | 190,400 | -100 | 0.49% | 22,486,240 |
| 2022-10-14 | 2022-10-12 | 119.150 | 190,500 | -1,600 | 0.49% | 22,698,075 |
| 2022-10-13 | 2022-10-11 | 114.450 | 192,100 | -2,700 | 0.49% | 21,985,845 |
| 2022-10-12 | 2022-10-10 | 112.000 | 194,800 | +1,300 | 0.50% | 21,817,600 |
| 2022-10-11 | 2022-10-07 | 117.800 | 193,500 | -100 | 0.50% | 22,794,300 |
| 2022-10-10 | 2022-10-06 | 120.150 | 193,600 | -900 | 0.49% | 23,261,040 |
| 2022-10-07 | 2022-10-05 | 121.450 | 194,500 | -2,200 | 0.49% | 23,622,025 |
| 2022-10-06 | 2022-10-03 | 113.200 | 196,700 | -1,100 | 0.50% | 22,266,440 |
| 2022-10-05 | 2022-09-30 | 115.300 | 197,800 | -750 | 0.50% | 22,806,340 |
| 2022-10-03 | 2022-09-29 | 117.000 | 198,550 | -2,850 | 0.50% | 23,230,350 |
| 2022-09-30 | 2022-09-28 | 114.900 | 201,400 | +850 | 0.51% | 23,140,860 |
| 2022-09-29 | 2022-09-27 | 122.000 | 200,550 | +500 | 0.51% | 24,467,100 |
| 2022-09-28 | 2022-09-26 | 121.850 | 200,050 | -3,750 | 0.51% | 24,376,092 |
| 2022-09-27 | 2022-09-23 | 121.350 | 203,800 | +950 | 0.52% | 24,731,130 |
| 2022-09-26 | 2022-09-22 | 123.250 | 202,850 | -800 | 0.51% | 25,001,262 |
| 2022-09-23 | 2022-09-21 | 124.000 | 203,650 | -650 | 0.52% | 25,252,600 |
| 2022-09-22 | 2022-09-20 | 125.000 | 204,300 | -1,450 | 0.52% | 25,537,500 |
| 2022-09-21 | 2022-09-19 | 121.700 | 205,750 | -2,150 | 0.52% | 25,039,775 |
| 2022-09-20 | 2022-09-16 | 119.700 | 207,900 | -2,450 | 0.53% | 24,885,630 |
| 2022-09-19 | 2022-09-15 | 123.650 | 210,350 | +1,050 | 0.53% | 26,009,778 |
| 2022-09-16 | 2022-09-14 | 128.550 | 209,300 | -550 | 0.53% | 26,905,515 |
| 2022-09-15 | 2022-09-13 | 132.500 | 209,850 | +400 | 0.53% | 27,805,125 |
| 2022-09-14 | 2022-09-09 | 131.800 | 209,450 | +1,650 | 0.53% | 27,605,510 |
| 2022-09-13 | 2022-09-08 | 129.600 | 207,800 | +1,150 | 0.53% | 26,930,880 |
| 2022-09-09 | 2022-09-07 | 133.000 | 206,650 | +950 | 0.52% | 27,484,450 |
| 2022-09-08 | 2022-09-06 | 130.100 | 205,700 | -950 | 0.52% | 26,761,570 |
| 2022-09-07 | 2022-09-05 | 129.050 | 206,650 | -3,100 | 0.52% | 26,668,183 |
| 2022-09-06 | 2022-09-02 | 130.950 | 209,750 | +950 | 0.53% | 27,466,762 |
| 2022-09-05 | 2022-09-01 | 131.500 | 208,800 | -350 | 0.53% | 27,457,200 |
| 2022-09-02 | 2022-08-31 | 133.700 | 209,150 | +2,900 | 0.53% | 27,963,355 |
| 2022-09-01 | 2022-08-30 | 139.000 | 206,250 | +300 | 0.52% | 28,668,750 |
| 2022-08-31 | 2022-08-29 | 139.900 | 205,950 | +950 | 0.52% | 28,812,405 |
| 2022-08-30 | 2022-08-26 | 143.050 | 205,000 | +5,450 | 0.52% | 29,325,250 |
| 2022-08-29 | 2022-08-25 | 144.100 | 199,550 | +2,950 | 0.50% | 28,755,155 |
| 2022-08-26 | 2022-08-24 | 146.500 | 196,600 | +5,800 | 0.50% | 28,801,900 |
| 2022-08-25 | 2022-08-23 | 153.900 | 190,800 | -4,450 | 0.48% | 29,364,120 |
| 2022-08-24 | 2022-08-22 | 152.750 | 195,250 | -3,850 | 0.49% | 29,824,438 |
| 2022-08-23 | 2022-08-19 | 148.000 | 199,100 | +5,950 | 0.50% | 29,466,800 |
| 2022-08-22 | 2022-08-18 | 153.050 | 193,150 | -1,250 | 0.49% | 29,561,608 |
| 2022-08-19 | 2022-08-17 | 153.850 | 194,400 | +1,000 | 0.49% | 29,908,440 |
| 2022-08-18 | 2022-08-16 | 151.650 | 193,400 | -1,300 | 0.49% | 29,329,110 |
| 2022-08-17 | 2022-08-15 | 152.050 | 194,700 | +1,800 | 0.49% | 29,604,135 |
| 2022-08-16 | 2022-08-12 | 149.800 | 192,900 | +750 | 0.49% | 28,896,420 |
| 2022-08-15 | 2022-08-11 | 151.300 | 192,150 | +200 | 0.49% | 29,072,295 |
| 2022-08-12 | 2022-08-10 | 148.150 | 191,950 | +1,700 | 0.48% | 28,437,392 |
| 2022-08-11 | 2022-08-09 | 151.250 | 190,250 | -900 | 0.48% | 28,775,312 |
| 2022-08-10 | 2022-08-08 | 149.500 | 191,150 | +100 | 0.48% | 28,576,925 |
| 2022-08-09 | 2022-08-05 | 149.500 | 191,050 | -1,300 | 0.48% | 28,561,975 |
| 2022-08-08 | 2022-08-04 | 148.250 | 192,350 | +1,200 | 0.49% | 28,515,888 |
| 2022-08-05 | 2022-08-03 | 146.450 | 191,150 | +1,700 | 0.48% | 27,993,917 |
| 2022-08-04 | 2022-08-02 | 150.150 | 189,450 | -500 | 0.48% | 28,445,918 |
| 2022-08-03 | 2022-08-01 | 154.800 | 189,950 | -2,200 | 0.48% | 29,404,260 |
| 2022-08-02 | 2022-07-29 | 149.150 | 192,150 | -19,900 | 0.49% | 28,659,172 |
| 2022-08-01 | 2022-07-28 | 151.900 | 212,050 | +450 | 0.54% | 32,210,395 |
| 2022-07-29 | 2022-07-27 | 153.050 | 211,600 | -700 | 0.54% | 32,385,380 |
| 2022-07-28 | 2022-07-26 | 153.800 | 212,300 | +650 | 0.54% | 32,651,740 |
| 2022-07-27 | 2022-07-25 | 152.000 | 211,650 | -600 | 0.54% | 32,170,800 |
| 2022-07-26 | 2022-07-22 | 155.000 | 212,250 | +1,350 | 0.54% | 32,898,750 |
| 2022-07-25 | 2022-07-21 | 154.000 | 210,900 | -100 | 0.53% | 32,478,600 |
| 2022-07-22 | 2022-07-20 | 157.750 | 211,000 | -450 | 0.53% | 33,285,250 |
| 2022-07-21 | 2022-07-19 | 158.950 | 211,450 | +1,050 | 0.53% | 33,609,978 |
| 2022-07-20 | 2022-07-18 | 161.500 | 210,400 | -350 | 0.53% | 33,979,600 |
| 2022-07-19 | 2022-07-15 | 158.750 | 210,750 | -3,300 | 0.53% | 33,456,562 |
| 2022-07-18 | 2022-07-14 | 161.950 | 214,050 | -1,350 | 0.54% | 34,665,398 |
| 2022-07-15 | 2022-07-13 | 157.250 | 215,400 | -5,600 | 0.54% | 33,871,650 |
| 2022-07-14 | 2022-07-12 | 153.400 | 221,000 | -1,600 | 0.55% | 33,901,400 |
| 2022-07-13 | 2022-07-11 | 158.700 | 222,600 | +4,850 | 0.55% | 35,326,620 |
| 2022-07-12 | 2022-07-08 | 166.950 | 217,750 | +4,000 | 0.54% | 36,353,362 |
| 2022-07-11 | 2022-07-07 | 172.500 | 213,750 | -450 | 0.53% | 36,871,875 |
| 2022-07-08 | 2022-07-06 | 167.200 | 214,200 | -2,100 | 0.53% | 35,814,240 |
| 2022-07-07 | 2022-07-05 | 167.300 | 216,300 | -50 | 0.54% | 36,186,990 |
| 2022-07-06 | 2022-07-04 | 167.900 | 216,350 | -3,150 | 0.54% | 36,325,165 |
| 2022-07-05 | 2022-06-30 | 164.300 | 219,500 | -3,200 | 0.54% | 36,063,850 |
| 2022-07-04 | 2022-06-29 | 163.200 | 222,700 | +7,300 | 0.54% | 36,344,640 |
| 2022-06-30 | 2022-06-28 | 172.000 | 215,400 | -3,350 | 0.53% | 37,048,800 |
| 2022-06-29 | 2022-06-27 | 169.900 | 218,750 | +1,550 | 0.53% | 37,165,625 |
| 2022-06-28 | 2022-06-24 | 169.200 | 217,200 | -6,800 | 0.52% | 36,750,240 |
| 2022-06-27 | 2022-06-23 | 166.000 | 224,000 | -800 | 0.53% | 37,184,000 |
| 2022-06-24 | 2022-06-22 | 159.400 | 224,800 | +500 | 0.53% | 35,833,120 |
| 2022-06-23 | 2022-06-21 | 160.000 | 224,300 | +1,350 | 0.53% | 35,888,000 |
| 2022-06-21 | 2022-06-17 | 158.550 | 222,950 | -7,950 | 0.52% | 35,348,722 |
| 2022-06-20 | 2022-06-16 | 151.700 | 230,900 | -5,250 | 0.54% | 35,027,530 |
| 2022-06-17 | 2022-06-15 | 151.500 | 236,150 | +10,450 | 0.56% | 35,776,725 |
| 2022-06-16 | 2022-06-14 | 152.900 | 225,700 | -3,200 | 0.53% | 34,509,530 |
| 2022-06-15 | 2022-06-13 | 152.100 | 228,900 | -6,700 | 0.53% | 34,815,690 |
| 2022-06-14 | 2022-06-10 | 149.100 | 235,600 | -2,350 | 0.54% | 35,127,960 |
| 2022-06-13 | 2022-06-09 | 143.700 | 237,950 | +8,650 | 0.54% | 34,193,415 |
| 2022-06-10 | 2022-06-08 | 147.000 | 229,300 | -3,200 | 0.52% | 33,707,100 |
| 2022-06-09 | 2022-06-07 | 145.750 | 232,500 | +3,400 | 0.53% | 33,886,875 |
| 2022-06-08 | 2022-06-06 | 147.050 | 229,100 | -8,600 | 0.52% | 33,689,155 |
| 2022-06-07 | 2022-06-02 | 138.300 | 237,700 | +400 | 0.54% | 32,873,910 |
| 2022-06-06 | 2022-06-01 | 134.000 | 237,300 | +1,000 | 0.54% | 31,798,200 |
| 2022-06-02 | 2022-05-31 | 131.800 | 236,300 | +1,750 | 0.54% | 31,144,340 |
| 2022-06-01 | 2022-05-30 | 130.600 | 234,550 | -1,300 | 0.53% | 30,632,230 |
| 2022-05-31 | 2022-05-27 | 126.700 | 235,850 | +1,900 | 0.53% | 29,882,195 |
| 2022-05-30 | 2022-05-26 | 126.050 | 233,950 | +1,450 | 0.53% | 29,489,398 |
| 2022-05-27 | 2022-05-25 | 126.400 | 232,500 | +950 | 0.53% | 29,388,000 |
| 2022-05-26 | 2022-05-24 | 127.350 | 231,550 | +950 | 0.52% | 29,487,892 |
| 2022-05-25 | 2022-05-23 | 134.000 | 230,600 | +250 | 0.52% | 30,900,400 |
| 2022-05-24 | 2022-05-20 | 133.400 | 230,350 | -6,500 | 0.52% | 30,728,690 |
| 2022-05-23 | 2022-05-19 | 129.950 | 236,850 | -1,550 | 0.54% | 30,778,657 |
| 2022-05-20 | 2022-05-18 | 128.400 | 238,400 | +950 | 0.54% | 30,610,560 |
| 2022-05-19 | 2022-05-17 | 128.000 | 237,450 | -2,200 | 0.54% | 30,393,600 |
| 2022-05-18 | 2022-05-16 | 121.100 | 239,650 | -50 | 0.54% | 29,021,615 |
| 2022-05-17 | 2022-05-13 | 121.650 | 239,700 | -150 | 0.54% | 29,159,505 |
| 2022-05-16 | 2022-05-12 | 120.000 | 239,850 | +650 | 0.55% | 28,782,000 |
| 2022-05-13 | 2022-05-11 | 122.400 | 239,200 | -10,950 | 0.54% | 29,278,080 |
| 2022-05-12 | 2022-05-10 | 114.800 | 250,150 | -3,600 | 0.57% | 28,717,220 |
| 2022-05-11 | 2022-05-06 | 114.800 | 253,750 | -2,500 | 0.58% | 29,130,500 |
| 2022-05-10 | 2022-05-05 | 118.400 | 256,250 | -2,050 | 0.59% | 30,340,000 |
| 2022-05-06 | 2022-05-04 | 116.400 | 258,300 | -1,200 | 0.59% | 30,066,120 |
| 2022-05-05 | 2022-05-03 | 116.100 | 259,500 | +2,000 | 0.59% | 30,127,950 |
| 2022-05-04 | 2022-04-29 | 118.500 | 257,500 | -5,300 | 0.59% | 30,513,750 |
| 2022-05-03 | 2022-04-28 | 113.100 | 262,800 | +1,900 | 0.60% | 29,722,680 |
| 2022-04-29 | 2022-04-27 | 113.500 | 260,900 | -3,250 | 0.59% | 29,612,150 |
| 2022-04-28 | 2022-04-26 | 105.300 | 264,150 | +4,650 | 0.60% | 27,814,995 |
| 2022-04-27 | 2022-04-25 | 107.000 | 259,500 | +7,900 | 0.59% | 27,766,500 |
| 2022-04-26 | 2022-04-22 | 117.500 | 251,600 | +5,150 | 0.57% | 29,563,000 |
| 2022-04-25 | 2022-04-21 | 119.750 | 246,450 | +2,100 | 0.56% | 29,512,388 |
| 2022-04-22 | 2022-04-20 | 125.000 | 244,350 | +4,450 | 0.55% | 30,543,750 |
| 2022-04-21 | 2022-04-19 | 130.550 | 239,900 | +6,250 | 0.54% | 31,318,945 |
| 2022-04-20 | 2022-04-14 | 133.000 | 233,650 | +7,100 | 0.53% | 31,075,450 |
| 2022-04-19 | 2022-04-13 | 132.050 | 226,550 | +1,050 | 0.51% | 29,915,928 |
| 2022-04-14 | 2022-04-12 | 134.050 | 225,500 | +1,300 | 0.51% | 30,228,275 |
| 2022-04-13 | 2022-04-11 | 132.050 | 224,200 | +4,600 | 0.50% | 29,605,610 |
| 2022-04-12 | 2022-04-08 | 141.650 | 219,600 | +450 | 0.49% | 31,106,340 |
| 2022-04-11 | 2022-04-07 | 141.900 | 219,150 | +1,700 | 0.49% | 31,097,385 |
| 2022-04-08 | 2022-04-06 | 144.150 | 217,450 | +3,800 | 0.49% | 31,345,418 |
| 2022-04-07 | 2022-04-04 | 148.450 | 213,650 | +4,350 | 0.48% | 31,716,342 |
| 2022-04-06 | 2022-04-01 | 148.000 | 209,300 | -2,450 | 0.47% | 30,976,400 |
| 2022-04-04 | 2022-03-31 | 146.250 | 211,750 | -950 | 0.48% | 30,968,438 |
| 2022-04-01 | 2022-03-30 | 149.900 | 212,700 | -6,200 | 0.47% | 31,883,730 |
| 2022-03-31 | 2022-03-29 | 142.700 | 218,900 | -1,000 | 0.49% | 31,237,030 |
| 2022-03-30 | 2022-03-28 | 141.550 | 219,900 | +2,200 | 0.49% | 31,126,845 |
| 2022-03-29 | 2022-03-25 | 145.750 | 217,700 | +5,900 | 0.49% | 31,729,775 |
| 2022-03-28 | 2022-03-24 | 150.300 | 211,800 | +550 | 0.47% | 31,833,540 |
| 2022-03-25 | 2022-03-23 | 150.800 | 211,250 | +5,550 | 0.47% | 31,856,500 |
| 2022-03-24 | 2022-03-22 | 152.550 | 205,700 | +4,600 | 0.46% | 31,379,535 |
| 2022-03-23 | 2022-03-21 | 152.400 | 201,100 | -3,450 | 0.45% | 30,647,640 |
| 2022-03-22 | 2022-03-18 | 149.400 | 204,550 | -150 | 0.46% | 30,559,770 |
| 2022-03-21 | 2022-03-17 | 150.350 | 204,700 | -1,200 | 0.46% | 30,776,645 |
| 2022-03-18 | 2022-03-16 | 146.250 | 205,900 | -2,550 | 0.46% | 30,112,875 |
| 2022-03-17 | 2022-03-15 | 135.000 | 208,450 | -4,200 | 0.46% | 28,140,750 |
| 2022-03-16 | 2022-03-14 | 138.750 | 212,650 | +900 | 0.47% | 29,505,188 |
| 2022-03-15 | 2022-03-11 | 146.250 | 211,750 | +200 | 0.47% | 30,968,438 |
| 2022-03-14 | 2022-03-10 | 146.500 | 211,550 | -2,250 | 0.47% | 30,992,075 |
| 2022-03-11 | 2022-03-09 | 139.400 | 213,800 | +250 | 0.48% | 29,803,720 |
| 2022-03-10 | 2022-03-08 | 138.000 | 213,550 | -3,150 | 0.48% | 29,469,900 |
| 2022-03-09 | 2022-03-07 | 143.500 | 216,700 | +5,200 | 0.48% | 31,096,450 |
| 2022-03-08 | 2022-03-04 | 151.700 | 211,500 | -2,900 | 0.47% | 32,084,550 |
| 2022-03-07 | 2022-03-03 | 157.900 | 214,400 | -1,450 | 0.48% | 33,853,760 |
| 2022-03-04 | 2022-03-02 | 160.900 | 215,850 | +150 | 0.48% | 34,730,265 |
| 2022-03-03 | 2022-03-01 | 164.600 | 215,700 | +5,450 | 0.48% | 35,504,220 |
| 2022-03-02 | 2022-02-28 | 166.750 | 210,250 | -2,800 | 0.47% | 35,059,188 |
| 2022-03-01 | 2022-02-25 | 164.450 | 213,050 | -1,750 | 0.48% | 35,036,072 |
| 2022-02-28 | 2022-02-24 | 159.700 | 214,800 | -4,500 | 0.48% | 34,303,560 |
| 2022-02-25 | 2022-02-23 | 163.200 | 219,300 | -2,350 | 0.49% | 35,789,760 |
| 2022-02-24 | 2022-02-22 | 155.700 | 221,650 | -450 | 0.49% | 34,510,905 |
| 2022-02-23 | 2022-02-21 | 156.700 | 222,100 | -650 | 0.50% | 34,803,070 |
| 2022-02-22 | 2022-02-18 | 157.550 | 222,750 | +1,050 | 0.50% | 35,094,262 |
| 2022-02-21 | 2022-02-17 | 160.650 | 221,700 | -2,600 | 0.49% | 35,616,105 |
| 2022-02-18 | 2022-02-16 | 156.150 | 224,300 | -250 | 0.50% | 35,024,445 |
| 2022-02-17 | 2022-02-15 | 153.700 | 224,550 | -17,350 | 0.50% | 34,513,335 |
| 2022-02-16 | 2022-02-14 | 148.600 | 241,900 | -3,600 | 0.54% | 35,946,340 |
| 2022-02-15 | 2022-02-11 | 148.000 | 245,500 | +1,350 | 0.54% | 36,334,000 |
| 2022-02-14 | 2022-02-10 | 150.600 | 244,150 | +12,450 | 0.54% | 36,768,990 |
| 2022-02-11 | 2022-02-09 | 156.000 | 231,700 | -2,800 | 0.51% | 36,145,200 |
| 2022-02-10 | 2022-02-08 | 152.400 | 234,500 | +8,800 | 0.52% | 35,737,800 |
| 2022-02-09 | 2022-02-07 | 159.850 | 225,700 | +2,200 | 0.50% | 36,078,145 |
| 2022-02-08 | 2022-02-04 | 161.000 | 223,500 | +1,450 | 0.50% | 35,983,500 |
| 2022-02-07 | 2022-01-31 | 158.400 | 222,050 | -10,650 | 0.49% | 35,172,720 |
| 2022-02-04 | 2022-01-27 | 159.750 | 232,700 | +3,600 | 0.52% | 37,173,825 |
| 2022-01-28 | 2022-01-26 | 165.400 | 229,100 | -2,550 | 0.51% | 37,893,140 |
| 2022-01-27 | 2022-01-25 | 163.550 | 231,650 | -3,900 | 0.51% | 37,886,358 |
| 2022-01-26 | 2022-01-24 | 166.900 | 235,550 | -6,550 | 0.52% | 39,313,295 |
| 2022-01-25 | 2022-01-21 | 162.850 | 242,100 | -150 | 0.54% | 39,425,985 |
| 2022-01-24 | 2022-01-20 | 163.000 | 242,250 | +7,850 | 0.54% | 39,486,750 |
| 2022-01-21 | 2022-01-19 | 163.600 | 234,400 | +11,550 | 0.52% | 38,347,840 |
| 2022-01-20 | 2022-01-18 | 170.350 | 222,850 | +2,900 | 0.49% | 37,962,498 |
| 2022-01-19 | 2022-01-17 | 173.200 | 219,950 | -650 | 0.49% | 38,095,340 |
| 2022-01-18 | 2022-01-14 | 169.950 | 220,600 | -2,600 | 0.49% | 37,490,970 |
| 2022-01-17 | 2022-01-13 | 168.450 | 223,200 | +3,500 | 0.50% | 37,598,040 |
| 2022-01-14 | 2022-01-12 | 171.750 | 219,700 | -150 | 0.49% | 37,733,475 |
| 2022-01-13 | 2022-01-11 | 163.600 | 219,850 | -1,350 | 0.49% | 35,967,460 |
| 2022-01-12 | 2022-01-10 | 165.600 | 221,200 | +1,350 | 0.49% | 36,630,720 |
| 2022-01-11 | 2022-01-07 | 166.850 | 219,850 | +1,050 | 0.49% | 36,681,972 |
| 2022-01-10 | 2022-01-06 | 169.700 | 218,800 | -4,000 | 0.49% | 37,130,360 |
| 2022-01-07 | 2022-01-05 | 170.150 | 222,800 | +3,600 | 0.50% | 37,909,420 |
| 2022-01-06 | 2022-01-04 | 179.000 | 219,200 | +15,150 | 0.49% | 39,236,800 |
| 2022-01-05 | 2022-01-03 | 182.950 | 204,050 | +6,000 | 0.46% | 37,330,948 |
| 2022-01-04 | 2021-12-31 | 182.550 | 198,050 | +2,000 | 0.44% | 36,154,028 |
| 2022-01-03 | 2021-12-29 | 181.650 | 196,050 | +800 | 0.44% | 35,612,482 |
| 2021-12-30 | 2021-12-28 | 183.100 | 195,250 | -4,200 | 0.44% | 35,750,275 |
| 2021-12-29 | 2021-12-24 | 182.000 | 199,450 | +19,450 | 0.45% | 36,299,900 |
| 2021-12-28 | 2021-12-22 | 187.600 | 180,000 | +1,000 | 0.41% | 33,768,000 |
| 2021-12-23 | 2021-12-21 | 185.950 | 179,000 | +1,050 | 0.41% | 33,285,050 |
| 2021-12-22 | 2021-12-20 | 184.650 | 177,950 | -50 | 0.41% | 32,858,468 |
| 2021-12-21 | 2021-12-17 | 193.900 | 178,000 | +1,600 | 0.41% | 34,514,200 |
| 2021-12-20 | 2021-12-16 | 198.800 | 176,400 | +2,500 | 0.40% | 35,068,320 |
| 2021-12-17 | 2021-12-15 | 198.350 | 173,900 | -6,200 | 0.40% | 34,493,065 |
| 2021-12-16 | 2021-12-14 | 199.300 | 180,100 | +1,150 | 0.41% | 35,893,930 |
| 2021-12-15 | 2021-12-13 | 200.700 | 178,950 | +3,200 | 0.41% | 35,915,265 |
| 2021-12-14 | 2021-12-10 | 203.200 | 175,750 | -4,450 | 0.40% | 35,712,400 |
| 2021-12-13 | 2021-12-09 | 201.200 | 180,200 | +1,050 | 0.42% | 36,256,240 |
| 2021-12-10 | 2021-12-08 | 201.900 | 179,150 | -4,600 | 0.42% | 36,170,385 |
| 2021-12-09 | 2021-12-07 | 197.550 | 183,750 | +24,450 | 0.43% | 36,299,812 |
| 2021-12-08 | 2021-12-06 | 202.800 | 159,300 | -10,500 | 0.37% | 32,306,040 |
| 2021-12-07 | 2021-12-03 | 207.800 | 169,800 | -1,100 | 0.39% | 35,284,440 |
| 2021-12-06 | 2021-12-02 | 207.700 | 170,900 | +3,400 | 0.40% | 35,495,930 |
| 2021-12-03 | 2021-12-01 | 207.300 | 167,500 | +650 | 0.39% | 34,722,750 |
| 2021-12-02 | 2021-11-30 | 209.400 | 166,850 | -5,150 | 0.38% | 34,938,390 |
| 2021-12-01 | 2021-11-29 | 209.400 | 172,000 | -12,800 | 0.40% | 36,016,800 |
| 2021-11-30 | 2021-11-26 | 205.000 | 184,800 | -8,700 | 0.43% | 37,884,000 |
| 2021-11-29 | 2021-11-25 | 204.000 | 193,500 | -1,500 | 0.45% | 39,474,000 |
| 2021-11-26 | 2021-11-24 | 204.900 | 195,000 | +5,650 | 0.45% | 39,955,500 |
| 2021-11-25 | 2021-11-23 | 208.600 | 189,350 | -1,050 | 0.44% | 39,498,410 |
| 2021-11-24 | 2021-11-22 | 209.800 | 190,400 | -7,950 | 0.44% | 39,945,920 |
| 2021-11-23 | 2021-11-19 | 200.000 | 198,350 | +2,050 | 0.46% | 39,670,000 |
| 2021-11-22 | 2021-11-18 | 200.700 | 196,300 | +2,350 | 0.45% | 39,397,410 |
| 2021-11-19 | 2021-11-17 | 201.700 | 193,950 | +200 | 0.45% | 39,119,715 |
| 2021-11-18 | 2021-11-16 | 199.200 | 193,750 | +9,850 | 0.45% | 38,595,000 |
| 2021-11-17 | 2021-11-15 | 202.900 | 183,900 | +9,850 | 0.43% | 37,313,310 |
| 2021-11-16 | 2021-11-12 | 210.000 | 174,050 | +4,350 | 0.42% | 36,550,500 |
| 2021-11-15 | 2021-11-11 | 208.200 | 169,700 | +7,550 | 0.42% | 35,331,540 |
| 2021-11-12 | 2021-11-10 | 209.600 | 162,150 | -3,800 | 0.40% | 33,986,640 |
| 2021-11-11 | 2021-11-09 | 212.300 | 165,950 | +8,600 | 0.42% | 35,231,185 |
| 2021-11-10 | 2021-11-08 | 210.000 | 157,350 | -7,700 | 0.42% | 33,043,500 |
| 2021-11-09 | 2021-11-05 | 200.900 | 165,050 | +800 | 0.44% | 33,158,545 |
| 2021-11-08 | 2021-11-04 | 202.500 | 164,250 | +6,700 | 0.44% | 33,260,625 |
| 2021-11-05 | 2021-11-03 | 199.500 | 157,550 | -500 | 0.42% | 31,431,225 |
| 2021-11-04 | 2021-11-02 | 203.400 | 158,050 | -800 | 0.42% | 32,147,370 |
| 2021-11-03 | 2021-11-01 | 200.200 | 158,850 | +1,050 | 0.42% | 31,801,770 |
| 2021-11-02 | 2021-10-29 | 204.000 | 157,800 | -1,200 | 0.42% | 32,191,200 |
| 2021-11-01 | 2021-10-28 | 201.800 | 159,000 | +4,850 | 0.42% | 32,086,200 |
| 2021-10-29 | 2021-10-27 | 204.700 | 154,150 | -5,150 | 0.41% | 31,554,505 |
| 2021-10-28 | 2021-10-26 | 199.850 | 159,300 | +2,350 | 0.42% | 31,836,105 |
| 2021-10-27 | 2021-10-25 | 198.000 | 156,950 | -7,200 | 0.42% | 31,076,100 |
| 2021-10-26 | 2021-10-22 | 190.800 | 164,150 | +3,950 | 0.44% | 31,319,820 |
| 2021-10-25 | 2021-10-21 | 190.900 | 160,200 | +950 | 0.43% | 30,582,180 |
| 2021-10-22 | 2021-10-20 | 193.900 | 159,250 | -2,350 | 0.42% | 30,878,575 |
| 2021-10-21 | 2021-10-19 | 189.700 | 161,600 | -3,800 | 0.43% | 30,655,520 |
| 2021-10-20 | 2021-10-18 | 188.000 | 165,400 | -6,000 | 0.43% | 31,095,200 |
| 2021-10-19 | 2021-10-15 | 183.950 | 171,400 | -50,050 | 0.41% | 31,529,030 |
| 2021-10-18 | 2021-10-12 | 171.600 | 221,450 | +9,150 | 0.52% | 38,000,820 |
| 2021-10-15 | 2021-10-11 | 176.750 | 212,300 | -1,200 | 0.50% | 37,524,025 |
| 2021-10-12 | 2021-10-08 | 175.600 | 213,500 | -350 | 0.50% | 37,490,600 |
| 2021-10-11 | 2021-10-07 | 176.950 | 213,850 | -50 | 0.49% | 37,840,758 |
| 2021-10-08 | 2021-10-06 | 174.000 | 213,900 | -800 | 0.48% | 37,218,600 |
| 2021-10-07 | 2021-10-05 | 174.250 | 214,700 | -200 | 0.49% | 37,411,475 |
| 2021-10-06 | 2021-10-04 | 175.200 | 214,900 | -1,050 | 0.49% | 37,650,480 |
| 2021-10-05 | 2021-09-30 | 178.050 | 215,950 | -6,650 | 0.49% | 38,449,898 |
| 2021-10-04 | 2021-09-29 | 170.600 | 222,600 | +3,500 | 0.50% | 37,975,560 |
| 2021-09-30 | 2021-09-28 | 175.200 | 219,100 | +6,450 | 0.50% | 38,386,320 |
| 2021-09-29 | 2021-09-27 | 178.100 | 212,650 | +1,900 | 0.49% | 37,872,965 |
| 2021-09-28 | 2021-09-24 | 180.650 | 210,750 | -3,300 | 0.49% | 38,071,988 |
| 2021-09-27 | 2021-09-23 | 179.800 | 214,050 | -2,150 | 0.49% | 38,486,190 |
| 2021-09-24 | 2021-09-21 | 179.350 | 216,200 | +700 | 0.50% | 38,775,470 |
| 2021-09-23 | 2021-09-20 | 178.050 | 215,500 | +6,700 | 0.50% | 38,369,775 |
| 2021-09-21 | 2021-09-17 | 184.800 | 208,800 | +6,150 | 0.48% | 38,586,240 |
| 2021-09-20 | 2021-09-16 | 184.100 | 202,650 | +100 | 0.47% | 37,307,865 |
| 2021-09-17 | 2021-09-15 | 189.200 | 202,550 | -5,300 | 0.47% | 38,322,460 |
| 2021-09-16 | 2021-09-14 | 187.550 | 207,850 | -14,400 | 0.48% | 38,982,268 |
| 2021-09-15 | 2021-09-13 | 183.150 | 222,250 | +500 | 0.51% | 40,705,088 |
| 2021-09-14 | 2021-09-10 | 187.250 | 221,750 | -6,000 | 0.50% | 41,522,688 |
| 2021-09-13 | 2021-09-09 | 184.050 | 227,750 | -1,800 | 0.51% | 41,917,388 |
| 2021-09-10 | 2021-09-08 | 183.500 | 229,550 | -400 | 0.52% | 42,122,425 |
| 2021-09-09 | 2021-09-07 | 186.400 | 229,950 | -21,850 | 0.52% | 42,862,680 |
| 2021-09-08 | 2021-09-06 | 180.500 | 251,800 | -18,850 | 0.55% | 45,449,900 |
| 2021-09-07 | 2021-09-03 | 174.400 | 270,650 | +19,000 | 0.60% | 47,201,360 |
| 2021-09-06 | 2021-09-02 | 180.600 | 251,650 | -2,050 | 0.56% | 45,447,990 |
| 2021-09-03 | 2021-09-01 | 178.900 | 253,700 | +18,900 | 0.57% | 45,386,930 |
| 2021-09-02 | 2021-08-31 | 185.850 | 234,800 | +9,500 | 0.53% | 43,637,580 |
| 2021-09-01 | 2021-08-30 | 188.000 | 225,300 | -2,150 | 0.52% | 42,356,400 |
| 2021-08-31 | 2021-08-27 | 185.400 | 227,450 | -8,900 | 0.53% | 42,169,230 |
| 2021-08-30 | 2021-08-26 | 183.000 | 236,350 | +2,950 | 0.54% | 43,252,050 |
| 2021-08-27 | 2021-08-25 | 187.000 | 233,400 | -50 | 0.54% | 43,645,800 |
| 2021-08-26 | 2021-08-24 | 185.200 | 233,450 | -6,550 | 0.54% | 43,234,940 |
| 2021-08-25 | 2021-08-23 | 180.000 | 240,000 | -50 | 0.54% | 43,200,000 |
| 2021-08-24 | 2021-08-20 | 177.000 | 240,050 | +14,850 | 0.54% | 42,488,850 |
| 2021-08-23 | 2021-08-19 | 180.950 | 225,200 | -4,300 | 0.50% | 40,749,940 |
| 2021-08-20 | 2021-08-18 | 174.450 | 229,500 | +17,900 | 0.51% | 40,036,275 |
| 2021-08-19 | 2021-08-17 | 173.600 | 211,600 | -1,800 | 0.47% | 36,733,760 |
| 2021-08-18 | 2021-08-16 | 175.900 | 213,400 | +9,050 | 0.48% | 37,537,060 |
| 2021-08-16 | 2021-08-12 | 185.800 | 204,350 | -400 | 0.46% | 37,968,230 |
| 2021-08-13 | 2021-08-11 | 185.600 | 204,750 | -850 | 0.46% | 38,001,600 |
| 2021-08-12 | 2021-08-10 | 184.000 | 205,600 | +21,550 | 0.46% | 37,830,400 |
| 2021-08-11 | 2021-08-09 | 185.300 | 184,050 | +10,100 | 0.42% | 34,104,465 |
| 2021-08-10 | 2021-08-06 | 192.550 | 173,950 | +3,050 | 0.40% | 33,494,073 |
| 2021-08-09 | 2021-08-05 | 189.300 | 170,900 | +800 | 0.41% | 32,351,370 |
| 2021-08-06 | 2021-08-04 | 190.000 | 170,100 | -13,250 | 0.41% | 32,319,000 |
| 2021-08-05 | 2021-08-03 | 176.800 | 183,350 | +5,350 | 0.43% | 32,416,280 |
| 2021-08-04 | 2021-08-02 | 183.200 | 178,000 | +8,950 | 0.43% | 32,609,600 |
| 2021-08-03 | 2021-07-30 | 177.700 | 169,050 | -1,050 | 0.40% | 30,040,185 |
| 2021-08-02 | 2021-07-29 | 176.000 | 170,100 | +9,150 | 0.41% | 29,937,600 |
| 2021-07-30 | 2021-07-28 | 165.000 | 160,950 | +4,950 | 0.39% | 26,556,750 |
| 2021-07-29 | 2021-07-27 | 162.550 | 156,000 | -7,800 | 0.37% | 25,357,800 |
| 2021-07-28 | 2021-07-26 | 173.550 | 163,800 | +4,950 | 0.38% | 28,427,490 |
| 2021-07-27 | 2021-07-23 | 176.950 | 158,850 | -7,950 | 0.37% | 28,108,508 |
| 2021-07-26 | 2021-07-22 | 179.000 | 166,800 | +10,450 | 0.39% | 29,857,200 |
| 2021-07-23 | 2021-07-21 | 178.250 | 156,350 | +450 | 0.36% | 27,869,388 |
| 2021-07-22 | 2021-07-20 | 168.600 | 155,900 | -7,550 | 0.36% | 26,284,740 |
| 2021-07-20 | 2021-07-16 | 167.600 | 163,450 | +19,050 | 0.38% | 27,394,220 |
| 2021-07-19 | 2021-07-15 | 176.700 | 144,400 | +3,450 | 0.34% | 25,515,480 |
| 2021-07-16 | 2021-07-14 | 175.500 | 140,950 | +9,550 | 0.33% | 24,736,725 |
| 2021-07-15 | 2021-07-13 | 182.100 | 131,400 | +4,350 | 0.31% | 23,927,940 |
| 2021-07-14 | 2021-07-12 | 181.250 | 127,050 | -800 | 0.30% | 23,027,812 |
| 2021-07-13 | 2021-07-09 | 171.700 | 127,850 | -4,700 | 0.30% | 21,951,845 |
| 2021-07-12 | 2021-07-08 | 171.300 | 132,550 | -7,500 | 0.31% | 22,705,815 |
| 2021-07-09 | 2021-07-07 | 166.400 | 140,050 | -4,450 | 0.33% | 23,304,320 |
| 2021-07-08 | 2021-07-06 | 158.550 | 144,500 | -4,400 | 0.33% | 22,910,475 |
| 2021-07-07 | 2021-07-05 | 157.000 | 148,900 | -3,350 | 0.34% | 23,377,300 |
| 2021-07-06 | 2021-07-02 | 151.950 | 152,250 | -4,300 | 0.34% | 23,134,388 |
| 2021-07-05 | 2021-06-30 | 157.000 | 156,550 | -1,100 | 0.35% | 24,578,350 |
| 2021-07-02 | 2021-06-29 | 153.950 | 157,650 | -500 | 0.35% | 24,270,218 |
| 2021-06-30 | 2021-06-28 | 153.300 | 158,150 | +1,050 | 0.35% | 24,244,395 |
| 2021-06-29 | 2021-06-25 | 151.050 | 157,100 | -3,800 | 0.34% | 23,729,955 |
| 2021-06-28 | 2021-06-24 | 148.500 | 160,900 | +4,950 | 0.35% | 23,893,650 |
| 2021-06-25 | 2021-06-23 | 150.700 | 155,950 | +750 | 0.34% | 23,501,665 |
| 2021-06-24 | 2021-06-22 | 148.300 | 155,200 | -2,450 | 0.34% | 23,016,160 |
| 2021-06-23 | 2021-06-21 | 149.300 | 157,650 | +1,200 | 0.34% | 23,537,145 |
| 2021-06-22 | 2021-06-18 | 148.350 | 156,450 | -1,700 | 0.33% | 23,209,358 |
| 2021-06-21 | 2021-06-17 | 142.700 | 158,150 | +2,500 | 0.33% | 22,568,005 |
| 2021-06-18 | 2021-06-16 | 139.700 | 155,650 | +5,500 | 0.33% | 21,744,305 |
| 2021-06-17 | 2021-06-15 | 149.450 | 150,150 | +1,550 | 0.32% | 22,439,918 |
| 2021-06-16 | 2021-06-11 | 151.100 | 148,600 | -2,700 | 0.32% | 22,453,460 |
| 2021-06-15 | 2021-06-10 | 147.300 | 151,300 | +1,700 | 0.32% | 22,286,490 |
| 2021-06-11 | 2021-06-09 | 143.350 | 149,600 | -500 | 0.31% | 21,445,160 |
| 2021-06-10 | 2021-06-08 | 142.250 | 150,100 | +900 | 0.31% | 21,351,725 |
| 2021-06-09 | 2021-06-07 | 143.350 | 149,200 | -150 | 0.31% | 21,387,820 |
| 2021-06-08 | 2021-06-04 | 145.550 | 149,350 | -10,850 | 0.31% | 21,737,892 |
| 2021-06-07 | 2021-06-03 | 140.800 | 160,200 | -5,050 | 0.32% | 22,556,160 |
| 2021-06-04 | 2021-06-02 | 141.900 | 165,250 | +1,150 | 0.33% | 23,448,975 |
| 2021-06-03 | 2021-06-01 | 142.250 | 164,100 | +1,750 | 0.33% | 23,343,225 |
| 2021-06-02 | 2021-05-31 | 143.800 | 162,350 | -4,800 | 0.32% | 23,345,930 |
| 2021-06-01 | 2021-05-28 | 138.200 | 167,150 | -4,150 | 0.33% | 23,100,130 |
| 2021-05-31 | 2021-05-27 | 133.300 | 171,300 | -200 | 0.32% | 22,834,290 |
| 2021-05-28 | 2021-05-26 | 131.800 | 171,500 | -2,300 | 0.32% | 22,603,700 |
| 2021-05-27 | 2021-05-25 | 133.600 | 173,800 | -3,400 | 0.33% | 23,219,680 |
| 2021-05-26 | 2021-05-24 | 129.400 | 177,200 | -3,150 | 0.33% | 22,929,680 |
| 2021-05-25 | 2021-05-21 | 127.900 | 180,350 | -4,200 | 0.33% | 23,066,765 |
| 2021-05-24 | 2021-05-20 | 126.600 | 184,550 | -3,750 | 0.34% | 23,364,030 |
| 2021-05-21 | 2021-05-18 | 120.800 | 188,300 | +2,100 | 0.34% | 22,746,640 |
| 2021-05-20 | 2021-05-17 | 121.000 | 186,200 | -4,050 | 0.34% | 22,530,200 |
| 2021-05-18 | 2021-05-14 | 116.000 | 190,250 | -850 | 0.34% | 22,069,000 |
| 2021-05-17 | 2021-05-13 | 111.550 | 191,100 | -1,200 | 0.35% | 21,317,205 |
| 2021-05-14 | 2021-05-12 | 115.700 | 192,300 | +300 | 0.35% | 22,249,110 |
| 2021-05-13 | 2021-05-11 | 115.000 | 192,000 | -3,450 | 0.35% | 22,080,000 |
| 2021-05-12 | 2021-05-10 | 118.350 | 195,450 | -2,000 | 0.36% | 23,131,508 |
| 2021-05-11 | 2021-05-07 | 116.150 | 197,450 | +2,050 | 0.36% | 22,933,818 |
| 2021-05-07 | 2021-05-05 | 120.500 | 195,400 | -4,150 | 0.35% | 23,545,700 |
| 2021-05-05 | 2021-05-03 | 120.800 | 199,550 | -3,700 | 0.36% | 24,105,640 |
| 2021-05-04 | 2021-04-30 | 122.200 | 203,250 | -9,750 | 0.37% | 24,837,150 |
| 2021-05-03 | 2021-04-29 | 120.550 | 213,000 | -3,450 | 0.39% | 25,677,150 |
| 2021-04-30 | 2021-04-28 | 120.750 | 216,450 | -5,000 | 0.39% | 26,136,338 |
| 2021-04-29 | 2021-04-27 | 117.450 | 221,450 | -150 | 0.40% | 26,009,302 |
| 2021-04-28 | 2021-04-26 | 118.200 | 221,600 | +1,100 | 0.40% | 26,193,120 |
| 2021-04-27 | 2021-04-23 | 120.800 | 220,500 | -2,150 | 0.40% | 26,636,400 |
| 2021-04-26 | 2021-04-22 | 119.000 | 222,650 | -2,100 | 0.41% | 26,495,350 |
| 2021-04-23 | 2021-04-21 | 119.850 | 224,750 | -1,050 | 0.41% | 26,936,288 |
| 2021-04-22 | 2021-04-20 | 119.000 | 225,800 | +750 | 0.42% | 26,870,200 |
| 2021-04-21 | 2021-04-19 | 120.050 | 225,050 | +1,100 | 0.41% | 27,017,252 |
| 2021-04-20 | 2021-04-16 | 113.100 | 223,950 | +450 | 0.41% | 25,328,745 |
| 2021-04-19 | 2021-04-15 | 113.900 | 223,500 | -300 | 0.41% | 25,456,650 |
| 2021-04-16 | 2021-04-14 | 113.700 | 223,800 | -2,250 | 0.41% | 25,446,060 |
| 2021-04-15 | 2021-04-13 | 108.750 | 226,050 | +100 | 0.41% | 24,582,938 |
| 2021-04-14 | 2021-04-12 | 108.700 | 225,950 | +2,200 | 0.42% | 24,560,765 |
| 2021-04-13 | 2021-04-09 | 111.100 | 223,750 | +1,750 | 0.42% | 24,858,625 |
| 2021-04-12 | 2021-04-08 | 113.800 | 222,000 | -400 | 0.41% | 25,263,600 |
| 2021-04-09 | 2021-04-07 | 114.800 | 222,400 | +1,750 | 0.41% | 25,531,520 |
| 2021-04-08 | 2021-04-01 | 116.000 | 220,650 | +1,700 | 0.42% | 25,595,400 |
| 2021-04-07 | 2021-03-31 | 111.700 | 218,950 | +750 | 0.42% | 24,456,715 |
| 2021-04-01 | 2021-03-30 | 112.250 | 218,200 | -500 | 0.42% | 24,492,950 |
| 2021-03-31 | 2021-03-29 | 111.400 | 218,700 | -2,150 | 0.42% | 24,363,180 |
| 2021-03-30 | 2021-03-26 | 113.250 | 220,850 | -1,500 | 0.42% | 25,011,262 |
| 2021-03-29 | 2021-03-25 | 108.050 | 222,350 | -1,700 | 0.42% | 24,024,918 |
| 2021-03-26 | 2021-03-24 | 106.550 | 224,050 | -2,900 | 0.43% | 23,872,528 |
| 2021-03-25 | 2021-03-23 | 110.250 | 226,950 | +800 | 0.43% | 25,021,238 |
| 2021-03-24 | 2021-03-22 | 114.500 | 226,150 | +500 | 0.43% | 25,894,175 |
| 2021-03-23 | 2021-03-19 | 113.850 | 225,650 | +1,100 | 0.43% | 25,690,252 |
| 2021-03-22 | 2021-03-18 | 117.950 | 224,550 | +1,600 | 0.43% | 26,485,672 |
| 2021-03-19 | 2021-03-17 | 116.500 | 222,950 | -1,300 | 0.42% | 25,973,675 |
| 2021-03-18 | 2021-03-16 | 112.800 | 224,250 | -700 | 0.43% | 25,295,400 |
| 2021-03-17 | 2021-03-15 | 111.750 | 224,950 | -250 | 0.43% | 25,138,162 |
| 2021-03-16 | 2021-03-12 | 115.950 | 225,200 | +6,700 | 0.43% | 26,111,940 |
| 2021-03-15 | 2021-03-11 | 116.900 | 218,500 | +2,150 | 0.42% | 25,542,650 |
| 2021-03-12 | 2021-03-10 | 111.850 | 216,350 | +5,300 | 0.43% | 24,198,748 |
| 2021-03-11 | 2021-03-09 | 107.500 | 211,050 | -9,800 | 0.42% | 22,687,875 |
| 2021-03-10 | 2021-03-08 | 110.200 | 220,850 | -100 | 0.43% | 24,337,670 |
| 2021-03-09 | 2021-03-05 | 119.050 | 220,950 | +1,350 | 0.43% | 26,304,098 |
| 2021-03-08 | 2021-03-04 | 118.650 | 219,600 | +7,400 | 0.42% | 26,055,540 |
| 2021-03-05 | 2021-03-03 | 126.200 | 212,200 | -4,750 | 0.41% | 26,779,640 |
| 2021-03-04 | 2021-03-02 | 125.300 | 216,950 | -100 | 0.41% | 27,183,835 |
| 2021-03-03 | 2021-03-01 | 126.400 | 217,050 | -3,600 | 0.41% | 27,435,120 |
| 2021-03-02 | 2021-02-26 | 120.000 | 220,650 | -18,900 | 0.42% | 26,478,000 |
| 2021-03-01 | 2021-02-25 | 125.800 | 239,550 | -150 | 0.45% | 30,135,390 |
| 2021-02-26 | 2021-02-24 | 126.200 | 239,700 | +750 | 0.45% | 30,250,140 |
| 2021-02-24 | 2021-02-22 | 135.850 | 238,950 | +24,350 | 0.45% | 32,461,358 |
| 2021-02-22 | 2021-02-18 | 146.050 | 214,600 | +45,000 | 0.42% | 31,342,330 |
| 2021-02-18 | 2021-02-16 | 154.950 | 169,600 | +1,200 | 0.36% | 26,279,520 |
| 2021-02-17 | 2021-02-11 | 150.100 | 168,400 | -2,850 | 0.36% | 25,276,840 |
| 2021-02-16 | 2021-02-09 | 146.400 | 171,250 | -5,650 | 0.36% | 25,071,000 |
| 2021-02-10 | 2021-02-08 | 142.000 | 176,900 | -14,300 | 0.37% | 25,119,800 |
| 2021-02-09 | 2021-02-05 | 138.000 | 191,200 | +11,500 | 0.41% | 26,385,600 |
| 2021-02-08 | 2021-02-04 | 142.000 | 179,700 | +11,600 | 0.38% | 25,517,400 |
| 2021-02-05 | 2021-02-03 | 145.300 | 168,100 | -700 | 0.37% | 24,424,930 |
| 2021-02-04 | 2021-02-02 | 144.800 | 168,800 | -6,900 | 0.37% | 24,442,240 |
| 2021-02-03 | 2021-02-01 | 138.000 | 175,700 | +6,850 | 0.38% | 24,246,600 |
| 2021-02-02 | 2021-01-29 | 138.800 | 168,850 | -9,900 | 0.37% | 23,436,380 |
| 2021-02-01 | 2021-01-28 | 140.000 | 178,750 | -14,550 | 0.39% | 25,025,000 |
| 2021-01-29 | 2021-01-27 | 147.000 | 193,300 | -550 | 0.42% | 28,415,100 |
| 2021-01-28 | 2021-01-26 | 146.400 | 193,850 | +10,850 | 0.41% | 28,379,640 |
| 2021-01-27 | 2021-01-25 | 151.500 | 183,000 | +2,950 | 0.40% | 27,724,500 |
| 2021-01-26 | 2021-01-22 | 149.550 | 180,050 | -18,250 | 0.41% | 26,926,478 |
| 2021-01-25 | 2021-01-21 | 144.800 | 198,300 | -3,900 | 0.48% | 28,713,840 |
| 2021-01-22 | 2021-01-20 | 140.950 | 202,200 | -7,800 | 0.51% | 28,500,090 |
| 2021-01-20 | 2021-01-18 | 138.750 | 210,000 | +2,400 | 0.53% | 29,137,500 |
| 2021-01-18 | 2021-01-14 | 140.050 | 207,600 | +15,200 | 0.54% | 29,074,380 |
| 2021-01-15 | 2021-01-13 | 141.450 | 192,400 | +14,550 | 0.55% | 27,214,980 |
| 2021-01-14 | 2021-01-12 | 145.300 | 177,850 | -4,250 | 0.50% | 25,841,605 |
| 2021-01-13 | 2021-01-11 | 141.750 | 182,100 | +16,050 | 0.52% | 25,812,675 |
| 2021-01-12 | 2021-01-08 | 146.750 | 166,050 | +27,750 | 0.48% | 24,367,838 |
| 2021-01-11 | 2021-01-07 | 149.200 | 138,300 | +800 | 0.41% | 20,634,360 |
| 2021-01-08 | 2021-01-06 | 143.100 | 137,500 | +5,350 | 0.44% | 19,676,250 |
| 2021-01-07 | 2021-01-05 | 144.300 | 132,150 | +6,450 | 0.44% | 19,069,245 |
| 2021-01-06 | 2021-01-04 | 142.950 | 125,700 | +7,650 | 0.44% | 17,968,815 |
| 2021-01-05 | 2020-12-31 | 129.850 | 118,050 | -13,950 | 0.42% | 15,328,792 |
| 2021-01-04 | 2020-12-29 | 122.050 | 132,000 | +26,950 | 0.47% | 16,110,600 |
| 2020-12-30 | 2020-12-28 | 127.150 | 105,050 | +3,250 | 0.38% | 13,357,108 |
| 2020-12-29 | 2020-12-24 | 123.250 | 101,800 | +12,100 | 0.39% | 12,546,850 |
| 2020-12-28 | 2020-12-22 | 122.500 | 89,700 | +6,850 | 0.34% | 10,988,250 |
| 2020-12-23 | 2020-12-21 | 125.350 | 82,850 | +2,400 | 0.32% | 10,385,248 |
| 2020-12-22 | 2020-12-18 | 119.950 | 80,450 | +200 | 0.31% | 9,649,978 |
| 2020-12-21 | 2020-12-17 | 116.450 | 80,250 | +3,100 | 0.32% | 9,345,112 |
| 2020-12-18 | 2020-12-16 | 115.250 | 77,150 | +1,450 | 0.31% | 8,891,538 |
| 2020-12-17 | 2020-12-15 | 115.300 | 75,700 | +2,700 | 0.30% | 8,728,210 |
| 2020-12-16 | 2020-12-14 | 114.100 | 73,000 | +1,150 | 0.29% | 8,329,300 |
| 2020-12-15 | 2020-12-11 | 110.250 | 71,850 | +2,850 | 0.29% | 7,921,462 |
| 2020-12-14 | 2020-12-10 | 110.800 | 69,000 | +1,350 | 0.28% | 7,645,200 |
| 2020-12-11 | 2020-12-09 | 111.450 | 67,650 | +100 | 0.28% | 7,539,592 |
| 2020-12-10 | 2020-12-08 | 112.800 | 67,550 | +550 | 0.28% | 7,619,640 |
| 2020-12-09 | 2020-12-07 | 109.150 | 67,000 | -1,900 | 0.28% | 7,313,050 |
| 2020-12-08 | 2020-12-04 | 107.800 | 68,900 | -700 | 0.29% | 7,427,420 |
| 2020-12-07 | 2020-12-03 | 106.050 | 69,600 | -1,450 | 0.30% | 7,381,080 |
| 2020-12-04 | 2020-12-02 | 105.000 | 71,050 | +1,000 | 0.30% | 7,460,250 |
| 2020-12-03 | 2020-12-01 | 106.750 | 70,050 | -850 | 0.30% | 7,477,838 |
| 2020-12-02 | 2020-11-30 | 106.300 | 70,900 | -4,750 | 0.30% | 7,536,670 |
| 2020-12-01 | 2020-11-27 | 105.900 | 75,650 | +6,100 | 0.33% | 8,011,335 |
| 2020-11-30 | 2020-11-26 | 107.300 | 69,550 | +100 | 0.30% | 7,462,715 |
| 2020-11-26 | 2020-11-24 | 111.200 | 69,450 | -2,350 | 0.30% | 7,722,840 |
| 2020-11-25 | 2020-11-23 | 109.600 | 71,800 | +5,000 | 0.32% | 7,869,280 |
| 2020-11-23 | 2020-11-19 | 103.200 | 66,800 | -250 | 0.30% | 6,893,760 |
| 2020-11-20 | 2020-11-18 | 104.000 | 67,050 | +3,650 | 0.31% | 6,973,200 |
| 2020-11-19 | 2020-11-17 | 106.300 | 63,400 | +7,150 | 0.29% | 6,739,420 |
| 2020-11-17 | 2020-11-13 | 107.700 | 56,250 | +6,800 | 0.27% | 6,058,125 |
| 2020-11-13 | 2020-11-11 | 102.650 | 49,450 | +8,500 | 0.24% | 5,076,042 |
| 2020-11-12 | 2020-11-10 | 108.150 | 40,950 | +4,300 | 0.19% | 4,428,742 |
| 2020-11-11 | 2020-11-09 | 111.700 | 36,650 | +7,500 | 0.18% | 4,093,805 |
| 2020-11-10 | 2020-11-06 | 104.800 | 29,150 | +400 | 0.14% | 3,054,920 |
| 2020-11-09 | 2020-11-05 | 105.450 | 28,750 | -1,350 | 0.14% | 3,031,688 |
| 2020-11-06 | 2020-11-04 | 97.500 | 30,100 | +4,950 | 0.14% | 2,934,750 |
| 2020-11-05 | 2020-11-03 | 95.840 | 25,150 | +1,950 | 0.12% | 2,410,376 |
| 2020-11-04 | 2020-11-02 | 96.300 | 23,200 | +1,150 | 0.11% | 2,234,160 |
| 2020-11-03 | 2020-10-30 | 90.780 | 22,050 | -300 | 0.10% | 2,001,699 |
| 2020-11-02 | 2020-10-29 | 92.400 | 22,350 | -3,000 | 0.10% | 2,065,140 |
| 2020-10-30 | 2020-10-28 | 92.200 | 25,350 | -350 | 0.12% | 2,337,270 |
| 2020-10-29 | 2020-10-27 | 89.620 | 25,700 | +350 | 0.12% | 2,303,234 |
| 2020-10-28 | 2020-10-23 | 88.600 | 25,350 | -300 | 0.12% | 2,246,010 |
| 2020-10-27 | 2020-10-22 | 89.640 | 25,650 | +550 | 0.12% | 2,299,266 |
| 2020-10-23 | 2020-10-21 | 89.460 | 25,100 | +3,150 | 0.11% | 2,245,446 |
| 2020-10-22 | 2020-10-20 | 91.100 | 21,950 | -1,200 | 0.10% | 1,999,645 |
| 2020-10-21 | 2020-10-19 | 87.000 | 23,150 | -3,500 | 0.11% | 2,014,050 |
| 2020-10-20 | 2020-10-16 | 86.740 | 26,650 | +900 | 0.12% | 2,311,621 |
| 2020-10-19 | 2020-10-15 | 88.880 | 25,750 | +750 | 0.11% | 2,288,660 |
| 2020-10-16 | 2020-10-14 | 88.020 | 25,000 | +350 | 0.11% | 2,200,500 |
| 2020-10-15 | 2020-10-12 | 88.160 | 24,650 | +1,400 | 0.11% | 2,173,144 |
| 2020-10-14 | 2020-10-09 | 85.740 | 23,250 | -1,900 | 0.10% | 1,993,455 |
| 2020-10-12 | 2020-10-08 | 81.800 | 25,150 | +650 | 0.11% | 2,057,270 |
| 2020-10-06 | 2020-09-30 | 79.540 | 24,500 | +600 | 0.10% | 1,948,730 |
| 2020-09-30 | 2020-09-28 | 78.280 | 23,900 | +200 | 0.10% | 1,870,892 |
| 2020-09-29 | 2020-09-25 | 77.120 | 23,700 | +200 | 0.10% | 1,827,744 |
| 2020-09-28 | 2020-09-24 | 76.660 | 23,500 | +350 | 0.10% | 1,801,510 |
| 2020-09-25 | 2020-09-23 | 79.800 | 23,150 | -600 | 0.10% | 1,847,370 |
| 2020-09-24 | 2020-09-22 | 77.600 | 23,750 | +150 | 0.10% | 1,843,000 |
| 2020-09-22 | 2020-09-18 | 80.900 | 23,600 | +100 | 0.10% | 1,909,240 |
| 2020-09-21 | 2020-09-17 | 80.860 | 23,500 | -1,050 | 0.10% | 1,900,210 |
| 2020-09-18 | 2020-09-16 | 79.400 | 24,550 | -1,100 | 0.10% | 1,949,270 |
| 2020-09-17 | 2020-09-15 | 77.500 | 25,650 | +450 | 0.11% | 1,987,875 |
| 2020-09-16 | 2020-09-14 | 74.480 | 25,200 | +50 | 0.11% | 1,876,896 |
| 2020-09-15 | 2020-09-11 | 72.260 | 25,150 | -250 | 0.11% | 1,817,339 |
| 2020-09-11 | 2020-09-09 | 70.800 | 25,400 | +1,400 | 0.11% | 1,798,320 |
| 2020-09-10 | 2020-09-08 | 73.700 | 24,000 | -650 | 0.10% | 1,768,800 |
| 2020-09-09 | 2020-09-07 | 73.000 | 24,650 | +3,100 | 0.11% | 1,799,450 |
| 2020-09-07 | 2020-09-03 | 78.120 | 21,550 | -1,650 | 0.09% | 1,683,486 |
| 2020-09-04 | 2020-09-02 | 79.680 | 23,200 | +1,000 | 0.10% | 1,848,576 |
| 2020-09-02 | 2020-08-31 | 80.000 | 22,200 | +2,300 | 0.09% | 1,776,000 |
| 2020-09-01 | 2020-08-28 | 77.840 | 19,900 | -450 | 0.08% | 1,549,016 |
| 2020-08-31 | 2020-08-27 | 76.280 | 20,350 | +1,700 | 0.09% | 1,552,298 |
| 2020-08-27 | 2020-08-25 | 77.500 | 18,650 | +850 | 0.08% | 1,445,375 |
| 2020-08-26 | 2020-08-24 | 77.120 | 17,800 | -250 | 0.08% | 1,372,736 |
| 2020-08-24 | 2020-08-20 | 74.320 | 18,050 | +1,500 | 0.08% | 1,341,476 |
| 2020-08-18 | 2020-08-14 | 77.840 | 16,550 | -1,000 | 0.07% | 1,288,252 |
| 2020-08-17 | 2020-08-13 | 76.700 | 17,550 | -100 | 0.07% | 1,346,085 |
| 2020-08-14 | 2020-08-12 | 76.280 | 17,650 | +1,000 | 0.07% | 1,346,342 |
| 2020-08-11 | 2020-08-07 | 77.900 | 16,650 | +1,150 | 0.07% | 1,297,035 |
| 2020-08-10 | 2020-08-06 | 79.040 | 15,500 | +2,000 | 0.07% | 1,225,120 |
| 2020-08-07 | 2020-08-05 | 79.500 | 13,500 | +150 | 0.06% | 1,073,250 |
| 2020-07-31 | 2020-07-29 | 76.200 | 13,350 | +300 | 0.06% | 1,017,270 |
| 2020-07-30 | 2020-07-28 | 75.820 | 13,050 | -850 | 0.06% | 989,451 |
| 2020-07-29 | 2020-07-27 | 71.240 | 13,900 | +250 | 0.07% | 990,236 |
| 2020-07-28 | 2020-07-24 | 71.880 | 13,650 | +1,500 | 0.06% | 981,162 |
| 2020-07-27 | 2020-07-23 | 78.240 | 12,150 | +1,300 | 0.06% | 950,616 |
| 2020-07-24 | 2020-07-22 | 77.060 | 10,850 | +450 | 0.05% | 836,101 |
| 2020-07-23 | 2020-07-21 | 80.280 | 10,400 | +450 | 0.05% | 834,912 |
| 2020-07-21 | 2020-07-17 | 75.700 | 9,950 | +800 | 0.05% | 753,215 |
| 2020-07-20 | 2020-07-16 | 74.380 | 9,150 | -1,300 | 0.05% | 680,577 |
| 2020-07-17 | 2020-07-15 | 79.840 | 10,450 | +1,350 | 0.05% | 834,328 |
| 2020-07-16 | 2020-07-14 | 80.520 | 9,100 | +1,300 | 0.05% | 732,732 |
| 2020-07-15 | 2020-07-13 | 84.520 | 7,800 | -1,900 | 0.04% | 659,256 |
| 2020-07-14 | 2020-07-10 | 79.720 | 9,700 | -1,500 | 0.06% | 773,284 |
| 2020-07-13 | 2020-07-09 | 79.980 | 11,200 | +3,500 | 0.07% | 895,776 |
| 2020-07-10 | 2020-07-08 | 78.300 | 7,700 | +1,000 | 0.05% | 602,910 |
| 2020-07-09 | 2020-07-07 | 74.160 | 6,700 | -2,500 | 0.05% | 496,872 |
| 2020-07-08 | 2020-07-06 | 70.680 | 9,200 | -100 | 0.06% | 650,256 |
| 2020-07-06 | 2020-07-02 | 67.060 | 9,300 | +2,500 | 0.06% | 623,658 |
| 2020-07-02 | 2020-06-29 | 64.980 | 6,800 | +100 | 0.05% | 441,864 |
| 2020-06-29 | 2020-06-24 | 68.520 | 6,700 | +350 | 0.04% | 459,084 |
| 2020-06-24 | 2020-06-22 | 66.820 | 6,350 | +1,500 | 0.04% | 424,307 |
| 2020-06-23 | 2020-06-19 | 67.160 | 4,850 | +500 | 0.03% | 325,726 |
| 2020-06-18 | 2020-06-16 | 64.660 | 4,350 | +400 | 0.03% | 281,271 |
| 2020-06-16 | 2020-06-12 | 62.860 | 3,950 | -100 | 0.03% | 248,297 |
| 2020-06-12 | 2020-06-10 | 63.600 | 4,050 | +150 | 0.03% | 257,580 |
| 2020-06-08 | 2020-06-04 | 62.060 | 3,900 | +1,300 | 0.03% | 242,034 |
| 2020-06-04 | 2020-06-02 | 60.260 | 2,600 | +1,700 | 0.02% | 156,676 |
| 2020-06-03 | 2020-06-01 | 60.800 | 900 | -300 | 0.01% | 54,720 |
| 2020-05-22 | 2020-05-20 | 59.650 | 1,200 | -4,400 | 0.01% | 71,580 |
| 2020-05-11 | 2020-05-07 | 56.800 | 5,600 | -700 | 0.04% | 318,080 |
| 2020-05-08 | 2020-05-06 | 55.300 | 6,300 | +700 | 0.05% | 348,390 |
| 2020-05-04 | 2020-04-28 | 54.650 | 5,600 | -200 | 0.05% | 306,040 |
| 2020-04-28 | 2020-04-24 | 52.600 | 5,800 | +600 | 0.05% | 305,080 |
| 2020-04-22 | 2020-04-20 | 56.400 | 5,200 | -200 | 0.04% | 293,280 |
| 2020-04-17 | 2020-04-15 | 54.300 | 5,400 | +200 | 0.05% | 293,220 |
| 2020-04-09 | 2020-04-07 | 56.700 | 5,200 | -2,000 | 0.05% | 294,840 |
| 2020-04-07 | 2020-04-03 | 52.900 | 7,200 | -400 | 0.07% | 380,880 |
| 2020-04-03 | 2020-04-01 | 52.600 | 7,600 | +2,400 | 0.07% | 399,760 |
| 2020-03-27 | 2020-03-25 | 54.500 | 5,200 | +5,000 | 0.05% | 283,400 |
| 2020-03-18 | 2020-03-16 | 54.500 | 200 | +100 | 0.00% | 10,900 |
| 2020-03-17 | 2020-03-13 | 61.000 | 100 | -150 | 0.00% | 6,100 |
| 2020-03-12 | 2020-03-10 | 64.400 | 250 | -2,350 | 0.00% | 16,100 |
| 2020-03-11 | 2020-03-09 | 61.850 | 2,600 | +700 | 0.02% | 160,810 |
| 2020-03-10 | 2020-03-06 | 67.900 | 1,900 | +100 | 0.02% | 129,010 |
| 2020-03-09 | 2020-03-05 | 68.600 | 1,800 | +550 | 0.02% | 123,480 |
| 2020-03-05 | 2020-03-03 | 67.650 | 1,250 | -11,300 | 0.01% | 84,562 |
| 2020-03-04 | 2020-03-02 | 66.250 | 12,550 | -100 | 0.12% | 831,438 |
| 2020-03-03 | 2020-02-28 | 63.400 | 12,650 | -600 | 0.12% | 802,010 |
| 2020-02-28 | 2020-02-26 | 69.600 | 13,250 | +150 | 0.13% | 922,200 |
| 2020-02-27 | 2020-02-25 | 72.000 | 13,100 | -200 | 0.12% | 943,200 |
| 2020-02-26 | 2020-02-24 | 68.900 | 13,300 | +200 | 0.12% | 916,370 |
| 2020-02-24 | 2020-02-20 | 70.700 | 13,100 | +12,000 | 0.12% | 926,170 |
| 2020-02-14 | 2020-02-12 | 67.500 | 1,100 | -150 | 0.01% | 74,250 |
| 2020-02-11 | 2020-02-07 | 65.600 | 1,250 | +150 | 0.01% | 82,000 |
| 2020-02-07 | 2020-02-05 | 63.450 | 1,100 | +1,100 | 0.01% | 69,795 |
| 2020-01-21 | 2020-01-17 | 58.200 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy