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 | 98.660 | 38,950 | +0 | 0.78% | 3,842,807 |
| 2025-10-13 | 2025-10-09 | 102.150 | 38,950 | +0 | 0.78% | 3,978,742 |
| 2025-10-10 | 2025-10-08 | 99.660 | 38,950 | +0 | 0.78% | 3,881,757 |
| 2025-10-09 | 2025-10-06 | 100.250 | 38,950 | -250 | 0.78% | 3,904,738 |
| 2025-10-03 | 2025-09-30 | 100.400 | 39,200 | -50 | 0.78% | 3,935,680 |
| 2025-10-02 | 2025-09-29 | 102.800 | 39,250 | +50 | 0.78% | 4,034,900 |
| 2025-09-30 | 2025-09-26 | 97.400 | 39,200 | -200 | 0.84% | 3,818,080 |
| 2025-09-29 | 2025-09-25 | 97.060 | 39,400 | -100 | 0.85% | 3,824,164 |
| 2025-09-26 | 2025-09-24 | 96.000 | 39,500 | -350 | 0.85% | 3,792,000 |
| 2025-09-24 | 2025-09-22 | 91.320 | 39,850 | -600 | 0.86% | 3,639,102 |
| 2025-09-23 | 2025-09-19 | 91.720 | 40,450 | +1,300 | 0.87% | 3,710,074 |
| 2025-09-19 | 2025-09-17 | 92.500 | 39,150 | -100 | 0.84% | 3,621,375 |
| 2025-09-12 | 2025-09-10 | 89.160 | 39,250 | +100 | 0.84% | 3,499,530 |
| 2025-09-10 | 2025-09-08 | 91.760 | 39,150 | -150 | 0.84% | 3,592,404 |
| 2025-09-09 | 2025-09-05 | 90.740 | 39,300 | -50 | 0.85% | 3,566,082 |
| 2025-09-02 | 2025-08-29 | 84.140 | 39,350 | +50 | 0.85% | 3,310,909 |
| 2025-08-26 | 2025-08-22 | 82.880 | 39,300 | -4,200 | 0.81% | 3,257,184 |
| 2025-08-14 | 2025-08-12 | 78.800 | 43,500 | -150 | 0.90% | 3,427,800 |
| 2025-07-29 | 2025-07-25 | 78.840 | 43,650 | +50 | 0.90% | 3,441,366 |
| 2025-07-25 | 2025-07-23 | 78.780 | 43,600 | -50 | 0.90% | 3,434,808 |
| 2025-07-24 | 2025-07-22 | 79.480 | 43,650 | -100 | 0.90% | 3,469,302 |
| 2025-07-15 | 2025-07-11 | 78.160 | 43,750 | -200 | 0.90% | 3,419,500 |
| 2025-07-14 | 2025-07-10 | 78.300 | 43,950 | -4,000 | 0.91% | 3,441,285 |
| 2025-07-09 | 2025-07-07 | 75.920 | 47,950 | +3,700 | 0.99% | 3,640,364 |
| 2025-07-08 | 2025-07-04 | 76.000 | 44,250 | -500 | 0.91% | 3,363,000 |
| 2025-06-27 | 2025-06-25 | 74.400 | 44,750 | -50 | 0.92% | 3,329,400 |
| 2025-06-26 | 2025-06-24 | 73.680 | 44,800 | -400 | 0.92% | 3,300,864 |
| 2025-06-09 | 2025-06-05 | 72.300 | 45,200 | -1,950 | 0.91% | 3,267,960 |
| 2025-05-12 | 2025-05-08 | 73.440 | 47,150 | +50 | 0.95% | 3,462,696 |
| 2025-04-24 | 2025-04-22 | 71.200 | 47,100 | -50 | 0.94% | 3,353,520 |
| 2025-04-22 | 2025-04-16 | 70.800 | 47,150 | +100 | 0.94% | 3,338,220 |
| 2025-04-09 | 2025-04-07 | 65.920 | 47,050 | -200 | 0.92% | 3,101,536 |
| 2025-04-07 | 2025-04-02 | 75.560 | 47,250 | -100 | 0.92% | 3,570,210 |
| 2025-03-18 | 2025-03-14 | 77.260 | 47,350 | -4,150 | 0.90% | 3,658,261 |
| 2025-03-10 | 2025-03-06 | 77.200 | 51,500 | -300 | 0.96% | 3,975,800 |
| 2025-02-24 | 2025-02-20 | 76.120 | 51,800 | -100 | 0.96% | 3,943,016 |
| 2025-02-13 | 2025-02-11 | 75.840 | 51,900 | -100 | 0.96% | 3,936,096 |
| 2025-02-11 | 2025-02-07 | 77.740 | 52,000 | +50 | 0.92% | 4,042,480 |
| 2025-02-06 | 2025-02-04 | 75.780 | 51,950 | -300 | 0.92% | 3,936,771 |
| 2025-02-03 | 2025-01-24 | 76.080 | 52,250 | -500 | 0.92% | 3,975,180 |
| 2025-01-20 | 2025-01-16 | 75.300 | 52,750 | -800 | 0.97% | 3,972,075 |
| 2024-12-16 | 2024-12-12 | 81.920 | 53,550 | +500 | 0.92% | 4,386,816 |
| 2024-12-11 | 2024-12-09 | 85.820 | 53,050 | +150 | 0.91% | 4,552,751 |
| 2024-11-29 | 2024-11-27 | 82.680 | 52,900 | -300 | 0.91% | 4,373,772 |
| 2024-11-11 | 2024-11-07 | 88.420 | 53,200 | -200 | 0.91% | 4,703,944 |
| 2024-10-29 | 2024-10-25 | 87.840 | 53,400 | -200 | 0.91% | 4,690,656 |
| 2024-10-24 | 2024-10-22 | 84.800 | 53,600 | +500 | 0.92% | 4,545,280 |
| 2024-10-22 | 2024-10-18 | 83.060 | 53,100 | -100 | 0.91% | 4,410,486 |
| 2024-10-16 | 2024-10-14 | 83.640 | 53,200 | -3,000 | 0.91% | 4,449,648 |
| 2024-10-04 | 2024-10-02 | 93.500 | 56,200 | -500 | 0.89% | 5,254,700 |
| 2024-10-03 | 2024-09-30 | 87.000 | 56,700 | -500 | 0.90% | 4,932,900 |
| 2024-10-02 | 2024-09-27 | 80.500 | 57,200 | -1,350 | 0.91% | 4,604,600 |
| 2024-09-30 | 2024-09-26 | 76.420 | 58,550 | -200 | 0.93% | 4,474,391 |
| 2024-09-26 | 2024-09-24 | 73.340 | 58,750 | +550 | 0.93% | 4,308,725 |
| 2024-09-13 | 2024-09-11 | 71.940 | 58,200 | -200 | 0.92% | 4,186,908 |
| 2024-08-22 | 2024-08-20 | 72.360 | 58,400 | -200 | 0.91% | 4,225,824 |
| 2024-08-06 | 2024-08-02 | 74.160 | 58,600 | -350 | 0.89% | 4,345,776 |
| 2024-07-22 | 2024-07-18 | 74.720 | 58,950 | -1,350 | 0.88% | 4,404,744 |
| 2024-07-16 | 2024-07-12 | 73.040 | 60,300 | -350 | 0.90% | 4,404,312 |
| 2024-07-12 | 2024-07-10 | 71.000 | 60,650 | +5,900 | 0.91% | 4,306,150 |
| 2024-06-19 | 2024-06-17 | 76.460 | 54,750 | -1,150 | 0.80% | 4,186,185 |
| 2024-06-18 | 2024-06-14 | 76.440 | 55,900 | +1,000 | 0.82% | 4,272,996 |
| 2024-06-13 | 2024-06-11 | 76.600 | 54,900 | -1,800 | 0.79% | 4,205,340 |
| 2024-06-12 | 2024-06-07 | 76.560 | 56,700 | +800 | 0.82% | 4,340,952 |
| 2024-06-11 | 2024-06-06 | 76.900 | 55,900 | +1,000 | 0.80% | 4,298,710 |
| 2024-05-29 | 2024-05-27 | 76.620 | 54,900 | -100 | 0.79% | 4,206,438 |
| 2024-05-24 | 2024-05-22 | 77.480 | 55,000 | -350 | 0.77% | 4,261,400 |
| 2024-05-21 | 2024-05-17 | 75.760 | 55,350 | -800 | 0.78% | 4,193,316 |
| 2024-05-10 | 2024-05-08 | 75.700 | 56,150 | -600 | 0.77% | 4,250,555 |
| 2024-05-07 | 2024-05-03 | 77.580 | 56,750 | +800 | 0.78% | 4,402,665 |
| 2024-04-18 | 2024-04-16 | 74.980 | 55,950 | -200 | 0.75% | 4,195,131 |
| 2024-04-12 | 2024-04-10 | 76.560 | 56,150 | -200 | 0.75% | 4,298,844 |
| 2024-04-03 | 2024-03-28 | 77.140 | 56,350 | -400 | 0.75% | 4,346,839 |
| 2024-03-26 | 2024-03-22 | 78.280 | 56,750 | -1,500 | 0.75% | 4,442,390 |
| 2024-03-20 | 2024-03-18 | 81.300 | 58,250 | -50 | 0.77% | 4,735,725 |
| 2024-03-12 | 2024-03-08 | 80.480 | 58,300 | +500 | 0.77% | 4,691,984 |
| 2024-03-07 | 2024-03-05 | 76.960 | 57,800 | -2,000 | 0.76% | 4,448,288 |
| 2024-03-06 | 2024-03-04 | 77.460 | 59,800 | +800 | 0.79% | 4,632,108 |
| 2024-03-05 | 2024-03-01 | 76.880 | 59,000 | +200 | 0.78% | 4,535,920 |
| 2024-03-01 | 2024-02-28 | 73.500 | 58,800 | -200 | 0.77% | 4,321,800 |
| 2024-02-20 | 2024-02-16 | 73.100 | 59,000 | -150 | 0.78% | 4,312,900 |
| 2024-02-16 | 2024-02-14 | 71.420 | 59,150 | -600 | 0.78% | 4,224,493 |
| 2024-02-08 | 2024-02-06 | 70.280 | 59,750 | -200 | 0.79% | 4,199,230 |
| 2024-02-01 | 2024-01-30 | 69.140 | 59,950 | +100 | 0.79% | 4,144,943 |
| 2024-01-30 | 2024-01-26 | 73.980 | 59,850 | -250 | 0.76% | 4,427,703 |
| 2024-01-29 | 2024-01-25 | 75.500 | 60,100 | -150 | 0.77% | 4,537,550 |
| 2024-01-26 | 2024-01-24 | 75.100 | 60,250 | +1,000 | 0.77% | 4,524,775 |
| 2024-01-17 | 2024-01-15 | 74.440 | 59,250 | -200 | 0.71% | 4,410,570 |
| 2024-01-05 | 2024-01-03 | 76.060 | 59,450 | -500 | 0.70% | 4,521,767 |
| 2024-01-02 | 2023-12-28 | 78.060 | 59,950 | +50 | 0.70% | 4,679,697 |
| 2023-12-14 | 2023-12-12 | 72.860 | 59,900 | -600 | 0.70% | 4,364,314 |
| 2023-11-28 | 2023-11-24 | 77.800 | 60,500 | +500 | 0.69% | 4,706,900 |
| 2023-11-17 | 2023-11-15 | 81.460 | 60,000 | +450 | 0.68% | 4,887,600 |
| 2023-11-16 | 2023-11-14 | 79.780 | 59,550 | -3,500 | 0.67% | 4,750,899 |
| 2023-11-14 | 2023-11-10 | 79.060 | 63,050 | +3,500 | 0.71% | 4,984,733 |
| 2023-11-10 | 2023-11-08 | 79.140 | 59,550 | +500 | 0.67% | 4,712,787 |
| 2023-10-25 | 2023-10-20 | 79.280 | 59,050 | -400 | 0.61% | 4,681,484 |
| 2023-10-20 | 2023-10-18 | 79.620 | 59,450 | -650 | 0.61% | 4,733,409 |
| 2023-10-18 | 2023-10-16 | 80.220 | 60,100 | -250 | 0.59% | 4,821,222 |
| 2023-09-25 | 2023-09-21 | 79.820 | 60,350 | +100 | 0.59% | 4,817,137 |
| 2023-09-22 | 2023-09-20 | 80.500 | 60,250 | -950 | 0.59% | 4,850,125 |
| 2023-09-15 | 2023-09-13 | 84.060 | 61,200 | +200 | 0.59% | 5,144,472 |
| 2023-09-13 | 2023-09-11 | 85.200 | 61,000 | -7,000 | 0.59% | 5,197,200 |
| 2023-09-05 | 2023-08-31 | 87.520 | 68,000 | -300 | 0.65% | 5,951,360 |
| 2023-08-30 | 2023-08-28 | 85.960 | 68,300 | -50 | 0.65% | 5,871,068 |
| 2023-08-28 | 2023-08-24 | 85.920 | 68,350 | -150 | 0.65% | 5,872,632 |
| 2023-08-25 | 2023-08-23 | 83.820 | 68,500 | -200 | 0.66% | 5,741,670 |
| 2023-08-23 | 2023-08-21 | 86.220 | 68,700 | -200 | 0.65% | 5,923,314 |
| 2023-08-22 | 2023-08-18 | 88.640 | 68,900 | -700 | 0.65% | 6,107,296 |
| 2023-08-18 | 2023-08-16 | 88.860 | 69,600 | -200 | 0.64% | 6,184,656 |
| 2023-08-16 | 2023-08-14 | 92.760 | 69,800 | -100 | 0.64% | 6,474,648 |
| 2023-08-14 | 2023-08-10 | 96.600 | 69,900 | -100 | 0.64% | 6,752,340 |
| 2023-08-11 | 2023-08-09 | 95.540 | 70,000 | -250 | 0.65% | 6,687,800 |
| 2023-08-10 | 2023-08-08 | 95.520 | 70,250 | -200 | 0.64% | 6,710,280 |
| 2023-08-03 | 2023-08-01 | 96.600 | 70,450 | -300 | 0.62% | 6,805,470 |
| 2023-07-26 | 2023-07-24 | 94.960 | 70,750 | +450 | 0.60% | 6,718,420 |
| 2023-07-12 | 2023-07-10 | 100.800 | 70,300 | -50 | 0.60% | 7,086,240 |
| 2023-07-03 | 2023-06-29 | 101.300 | 70,350 | -100 | 0.59% | 7,126,455 |
| 2023-06-29 | 2023-06-27 | 100.900 | 70,450 | -450 | 0.59% | 7,108,405 |
| 2023-06-28 | 2023-06-26 | 100.300 | 70,900 | +100 | 0.60% | 7,111,270 |
| 2023-06-19 | 2023-06-15 | 101.500 | 70,800 | +250 | 0.59% | 7,186,200 |
| 2023-06-09 | 2023-06-07 | 97.020 | 70,550 | -200 | 0.59% | 6,844,761 |
| 2023-06-06 | 2023-06-02 | 100.400 | 70,750 | +250 | 0.59% | 7,103,300 |
| 2023-06-02 | 2023-05-31 | 99.600 | 70,500 | +300 | 0.59% | 7,021,800 |
| 2023-06-01 | 2023-05-30 | 101.250 | 70,200 | -750 | 0.58% | 7,107,750 |
| 2023-05-31 | 2023-05-29 | 102.250 | 70,950 | +650 | 0.59% | 7,254,638 |
| 2023-05-30 | 2023-05-25 | 106.950 | 70,300 | -3,000 | 0.58% | 7,518,585 |
| 2023-05-23 | 2023-05-19 | 104.600 | 73,300 | +250 | 0.60% | 7,667,180 |
| 2023-05-16 | 2023-05-12 | 104.250 | 73,050 | -200 | 0.58% | 7,615,462 |
| 2023-05-10 | 2023-05-08 | 106.300 | 73,250 | -400 | 0.58% | 7,786,475 |
| 2023-05-05 | 2023-05-03 | 106.250 | 73,650 | -100 | 0.58% | 7,825,312 |
| 2023-05-02 | 2023-04-27 | 107.600 | 73,750 | -2,200 | 0.58% | 7,935,500 |
| 2023-04-28 | 2023-04-26 | 107.700 | 75,950 | -1,450 | 0.60% | 8,179,815 |
| 2023-04-27 | 2023-04-25 | 103.000 | 77,400 | +1,500 | 0.61% | 7,972,200 |
| 2023-04-26 | 2023-04-24 | 105.900 | 75,900 | -500 | 0.60% | 8,037,810 |
| 2023-04-25 | 2023-04-21 | 107.600 | 76,400 | +750 | 0.60% | 8,220,640 |
| 2023-04-24 | 2023-04-20 | 108.900 | 75,650 | +1,500 | 0.59% | 8,238,285 |
| 2023-04-21 | 2023-04-19 | 111.100 | 74,150 | -500 | 0.58% | 8,238,065 |
| 2023-04-20 | 2023-04-18 | 113.200 | 74,650 | +200 | 0.58% | 8,450,380 |
| 2023-04-19 | 2023-04-17 | 112.500 | 74,450 | -500 | 0.58% | 8,375,625 |
| 2023-04-18 | 2023-04-14 | 112.050 | 74,950 | -50 | 0.59% | 8,398,148 |
| 2023-04-12 | 2023-04-06 | 112.500 | 75,000 | -2,500 | 0.59% | 8,437,500 |
| 2023-03-31 | 2023-03-29 | 112.350 | 77,500 | +50 | 0.60% | 8,707,125 |
| 2023-03-29 | 2023-03-27 | 112.900 | 77,450 | +150 | 0.60% | 8,744,105 |
| 2023-03-24 | 2023-03-22 | 111.750 | 77,300 | +50 | 0.60% | 8,638,275 |
| 2023-03-23 | 2023-03-21 | 112.000 | 77,250 | -50 | 0.60% | 8,652,000 |
| 2023-03-22 | 2023-03-20 | 111.000 | 77,300 | -500 | 0.60% | 8,580,300 |
| 2023-03-15 | 2023-03-13 | 116.550 | 77,800 | -500 | 0.60% | 9,067,590 |
| 2023-03-14 | 2023-03-10 | 115.800 | 78,300 | -50 | 0.60% | 9,067,140 |
| 2023-03-09 | 2023-03-07 | 120.150 | 78,350 | +400 | 0.61% | 9,413,752 |
| 2023-03-08 | 2023-03-06 | 120.800 | 77,950 | -1,000 | 0.60% | 9,416,360 |
| 2023-03-07 | 2023-03-03 | 118.000 | 78,950 | +300 | 0.61% | 9,316,100 |
| 2023-03-02 | 2023-02-28 | 117.950 | 78,650 | -1,300 | 0.60% | 9,276,768 |
| 2023-02-27 | 2023-02-23 | 121.200 | 79,950 | +1,300 | 0.61% | 9,689,940 |
| 2023-02-22 | 2023-02-20 | 119.600 | 78,650 | -150 | 0.60% | 9,406,540 |
| 2023-02-20 | 2023-02-16 | 119.550 | 78,800 | +200 | 0.60% | 9,420,540 |
| 2023-02-17 | 2023-02-15 | 121.500 | 78,600 | +200 | 0.60% | 9,549,900 |
| 2023-02-15 | 2023-02-13 | 122.500 | 78,400 | -50 | 0.60% | 9,604,000 |
| 2023-02-09 | 2023-02-07 | 123.600 | 78,450 | +50 | 0.60% | 9,696,420 |
| 2023-02-07 | 2023-02-03 | 125.450 | 78,400 | +150 | 0.60% | 9,835,280 |
| 2023-02-06 | 2023-02-02 | 127.350 | 78,250 | +250 | 0.60% | 9,965,138 |
| 2023-02-03 | 2023-02-01 | 128.150 | 78,000 | -200 | 0.59% | 9,995,700 |
| 2023-02-02 | 2023-01-31 | 128.300 | 78,200 | -500 | 0.59% | 10,033,060 |
| 2023-02-01 | 2023-01-30 | 127.550 | 78,700 | -4,000 | 0.60% | 10,038,185 |
| 2023-01-31 | 2023-01-27 | 130.900 | 82,700 | +300 | 0.63% | 10,825,430 |
| 2023-01-20 | 2023-01-18 | 125.600 | 82,400 | -350 | 0.62% | 10,349,440 |
| 2023-01-18 | 2023-01-16 | 126.050 | 82,750 | +350 | 0.63% | 10,430,638 |
| 2023-01-17 | 2023-01-13 | 124.700 | 82,400 | +400 | 0.62% | 10,275,280 |
| 2023-01-16 | 2023-01-12 | 124.100 | 82,000 | -100 | 0.62% | 10,176,200 |
| 2023-01-13 | 2023-01-11 | 122.950 | 82,100 | -300 | 0.62% | 10,094,195 |
| 2023-01-12 | 2023-01-10 | 123.750 | 82,400 | +350 | 0.62% | 10,197,000 |
| 2023-01-11 | 2023-01-09 | 123.400 | 82,050 | +100 | 0.62% | 10,124,970 |
| 2023-01-10 | 2023-01-06 | 122.150 | 81,950 | -1,200 | 0.62% | 10,010,192 |
| 2023-01-09 | 2023-01-05 | 117.700 | 83,150 | -200 | 0.63% | 9,786,755 |
| 2023-01-06 | 2023-01-04 | 117.000 | 83,350 | +200 | 0.63% | 9,751,950 |
| 2023-01-05 | 2023-01-03 | 118.600 | 83,150 | +100 | 0.63% | 9,861,590 |
| 2023-01-03 | 2022-12-29 | 114.300 | 83,050 | +50 | 0.63% | 9,492,615 |
| 2022-12-30 | 2022-12-28 | 114.450 | 83,000 | -800 | 0.59% | 9,499,350 |
| 2022-12-29 | 2022-12-23 | 107.150 | 83,800 | -350 | 0.60% | 8,979,170 |
| 2022-12-28 | 2022-12-22 | 108.400 | 84,150 | +900 | 0.60% | 9,121,860 |
| 2022-12-23 | 2022-12-21 | 110.700 | 83,250 | +50 | 0.59% | 9,215,775 |
| 2022-12-22 | 2022-12-20 | 112.000 | 83,200 | -600 | 0.59% | 9,318,400 |
| 2022-12-21 | 2022-12-19 | 112.300 | 83,800 | +150 | 0.59% | 9,410,740 |
| 2022-12-20 | 2022-12-16 | 113.150 | 83,650 | -200 | 0.59% | 9,464,998 |
| 2022-12-19 | 2022-12-15 | 114.400 | 83,850 | -500 | 0.59% | 9,592,440 |
| 2022-12-16 | 2022-12-14 | 114.000 | 84,350 | +500 | 0.59% | 9,615,900 |
| 2022-12-15 | 2022-12-13 | 114.050 | 83,850 | +700 | 0.58% | 9,563,092 |
| 2022-12-14 | 2022-12-12 | 116.200 | 83,150 | -400 | 0.57% | 9,662,030 |
| 2022-12-13 | 2022-12-09 | 118.500 | 83,550 | -250 | 0.57% | 9,900,675 |
| 2022-12-12 | 2022-12-08 | 118.500 | 83,800 | -1,400 | 0.57% | 9,930,300 |
| 2022-12-09 | 2022-12-07 | 116.650 | 85,200 | -4,750 | 0.58% | 9,938,580 |
| 2022-12-08 | 2022-12-06 | 118.300 | 89,950 | -2,500 | 0.61% | 10,641,085 |
| 2022-12-07 | 2022-12-05 | 119.500 | 92,450 | +1,900 | 0.63% | 11,047,775 |
| 2022-12-06 | 2022-12-02 | 120.400 | 90,550 | -400 | 0.62% | 10,902,220 |
| 2022-12-05 | 2022-12-01 | 119.200 | 90,950 | -650 | 0.62% | 10,841,240 |
| 2022-12-01 | 2022-11-29 | 117.300 | 91,600 | +250 | 0.62% | 10,744,680 |
| 2022-11-30 | 2022-11-28 | 116.400 | 91,350 | -150 | 0.62% | 10,633,140 |
| 2022-11-29 | 2022-11-25 | 117.650 | 91,500 | +650 | 0.62% | 10,764,975 |
| 2022-11-28 | 2022-11-24 | 119.600 | 90,850 | +150 | 0.62% | 10,865,660 |
| 2022-11-24 | 2022-11-22 | 117.400 | 90,700 | -500 | 0.61% | 10,648,180 |
| 2022-11-22 | 2022-11-18 | 119.350 | 91,200 | -3,000 | 0.62% | 10,884,720 |
| 2022-11-21 | 2022-11-17 | 119.000 | 94,200 | -2,000 | 0.64% | 11,209,800 |
| 2022-11-18 | 2022-11-16 | 121.450 | 96,200 | +150 | 0.65% | 11,683,490 |
| 2022-11-17 | 2022-11-15 | 123.300 | 96,050 | -200 | 0.65% | 11,842,965 |
| 2022-11-14 | 2022-11-10 | 118.450 | 96,250 | +650 | 0.65% | 11,400,812 |
| 2022-11-10 | 2022-11-08 | 122.650 | 95,600 | +250 | 0.65% | 11,725,340 |
| 2022-11-09 | 2022-11-07 | 123.750 | 95,350 | +2,800 | 0.65% | 11,799,562 |
| 2022-11-08 | 2022-11-04 | 124.150 | 92,550 | -150 | 0.63% | 11,490,082 |
| 2022-11-07 | 2022-11-03 | 118.650 | 92,700 | -1,000 | 0.62% | 10,998,855 |
| 2022-11-03 | 2022-11-01 | 119.100 | 93,700 | -200 | 0.63% | 11,159,670 |
| 2022-11-02 | 2022-10-31 | 115.300 | 93,900 | +600 | 0.63% | 10,826,670 |
| 2022-11-01 | 2022-10-28 | 118.900 | 93,300 | +50 | 0.62% | 11,093,370 |
| 2022-10-31 | 2022-10-27 | 121.300 | 93,250 | -150 | 0.62% | 11,311,225 |
| 2022-10-28 | 2022-10-26 | 122.850 | 93,400 | +150 | 0.62% | 11,474,190 |
| 2022-10-27 | 2022-10-25 | 119.200 | 93,250 | -300 | 0.62% | 11,115,400 |
| 2022-10-26 | 2022-10-24 | 117.150 | 93,550 | -200 | 0.55% | 10,959,382 |
| 2022-10-24 | 2022-10-20 | 119.250 | 93,750 | -1,050 | 0.47% | 11,179,688 |
| 2022-10-21 | 2022-10-19 | 121.450 | 94,800 | +1,300 | 0.48% | 11,513,460 |
| 2022-10-20 | 2022-10-18 | 124.750 | 93,500 | -100 | 0.47% | 11,664,125 |
| 2022-10-19 | 2022-10-17 | 123.750 | 93,600 | -900 | 0.45% | 11,583,000 |
| 2022-10-17 | 2022-10-13 | 120.800 | 94,500 | -650 | 0.46% | 11,415,600 |
| 2022-10-14 | 2022-10-12 | 120.650 | 95,150 | -200 | 0.46% | 11,479,848 |
| 2022-10-13 | 2022-10-11 | 116.950 | 95,350 | -50 | 0.46% | 11,151,182 |
| 2022-10-07 | 2022-10-05 | 124.650 | 95,400 | -50 | 0.46% | 11,891,610 |
| 2022-10-06 | 2022-10-03 | 116.950 | 95,450 | -1,850 | 0.46% | 11,162,878 |
| 2022-10-05 | 2022-09-30 | 118.700 | 97,300 | +100 | 0.47% | 11,549,510 |
| 2022-10-03 | 2022-09-29 | 119.000 | 97,200 | +150 | 0.47% | 11,566,800 |
| 2022-09-30 | 2022-09-28 | 116.900 | 97,050 | +300 | 0.47% | 11,345,145 |
| 2022-09-28 | 2022-09-26 | 122.200 | 96,750 | -2,250 | 0.46% | 11,822,850 |
| 2022-09-27 | 2022-09-23 | 121.200 | 99,000 | +650 | 0.47% | 11,998,800 |
| 2022-09-26 | 2022-09-22 | 123.250 | 98,350 | +150 | 0.47% | 12,121,638 |
| 2022-09-23 | 2022-09-21 | 123.550 | 98,200 | +100 | 0.46% | 12,132,610 |
| 2022-09-21 | 2022-09-19 | 122.950 | 98,100 | -1,000 | 0.46% | 12,061,395 |
| 2022-09-20 | 2022-09-16 | 123.600 | 99,100 | -50 | 0.47% | 12,248,760 |
| 2022-09-19 | 2022-09-15 | 126.100 | 99,150 | +550 | 0.47% | 12,502,815 |
| 2022-09-16 | 2022-09-14 | 132.900 | 98,600 | -250 | 0.47% | 13,103,940 |
| 2022-09-15 | 2022-09-13 | 135.600 | 98,850 | -50 | 0.47% | 13,404,060 |
| 2022-09-14 | 2022-09-09 | 136.550 | 98,900 | -1,800 | 0.47% | 13,504,795 |
| 2022-09-13 | 2022-09-08 | 136.000 | 100,700 | -150 | 0.48% | 13,695,200 |
| 2022-09-02 | 2022-08-31 | 131.950 | 100,850 | +700 | 0.48% | 13,307,157 |
| 2022-08-30 | 2022-08-26 | 139.300 | 100,150 | +200 | 0.47% | 13,950,895 |
| 2022-08-29 | 2022-08-25 | 140.000 | 99,950 | +450 | 0.47% | 13,993,000 |
| 2022-08-26 | 2022-08-24 | 140.300 | 99,500 | +950 | 0.47% | 13,959,850 |
| 2022-08-25 | 2022-08-23 | 145.400 | 98,550 | -100 | 0.46% | 14,329,170 |
| 2022-08-24 | 2022-08-22 | 143.950 | 98,650 | +300 | 0.46% | 14,200,667 |
| 2022-08-23 | 2022-08-19 | 146.000 | 98,350 | +1,100 | 0.46% | 14,359,100 |
| 2022-08-19 | 2022-08-17 | 148.400 | 97,250 | +250 | 0.46% | 14,431,900 |
| 2022-08-17 | 2022-08-15 | 145.500 | 97,000 | -350 | 0.46% | 14,113,500 |
| 2022-08-16 | 2022-08-12 | 141.850 | 97,350 | +400 | 0.47% | 13,809,098 |
| 2022-08-12 | 2022-08-10 | 142.100 | 96,950 | +50 | 0.46% | 13,776,595 |
| 2022-08-11 | 2022-08-09 | 143.150 | 96,900 | -500 | 0.46% | 13,871,235 |
| 2022-08-08 | 2022-08-04 | 138.800 | 97,400 | -350 | 0.47% | 13,519,120 |
| 2022-08-05 | 2022-08-03 | 139.450 | 97,750 | +300 | 0.47% | 13,631,237 |
| 2022-08-04 | 2022-08-02 | 142.300 | 97,450 | -100 | 0.47% | 13,867,135 |
| 2022-08-03 | 2022-08-01 | 145.900 | 97,550 | -250 | 0.46% | 14,232,545 |
| 2022-07-29 | 2022-07-27 | 145.000 | 97,800 | -800 | 0.47% | 14,181,000 |
| 2022-07-28 | 2022-07-26 | 142.250 | 98,600 | +200 | 0.47% | 14,025,850 |
| 2022-07-27 | 2022-07-25 | 140.150 | 98,400 | -1,400 | 0.47% | 13,790,760 |
| 2022-07-26 | 2022-07-22 | 142.600 | 99,800 | -1,000 | 0.48% | 14,231,480 |
| 2022-07-25 | 2022-07-21 | 142.500 | 100,800 | -750 | 0.48% | 14,364,000 |
| 2022-07-20 | 2022-07-18 | 147.550 | 101,550 | -700 | 0.47% | 14,983,703 |
| 2022-07-19 | 2022-07-15 | 145.150 | 102,250 | -750 | 0.48% | 14,841,588 |
| 2022-07-18 | 2022-07-14 | 148.350 | 103,000 | +250 | 0.48% | 15,280,050 |
| 2022-07-15 | 2022-07-13 | 146.750 | 102,750 | -3,300 | 0.47% | 15,078,562 |
| 2022-07-14 | 2022-07-12 | 143.250 | 106,050 | -150 | 0.49% | 15,191,662 |
| 2022-07-13 | 2022-07-11 | 143.500 | 106,200 | -50 | 0.49% | 15,239,700 |
| 2022-07-12 | 2022-07-08 | 145.150 | 106,250 | +600 | 0.49% | 15,422,188 |
| 2022-07-11 | 2022-07-07 | 148.750 | 105,650 | -100 | 0.48% | 15,715,438 |
| 2022-07-06 | 2022-07-04 | 144.800 | 105,750 | -350 | 0.48% | 15,312,600 |
| 2022-07-05 | 2022-06-30 | 145.900 | 106,100 | -450 | 0.48% | 15,479,990 |
| 2022-07-04 | 2022-06-29 | 140.500 | 106,550 | +600 | 0.49% | 14,970,275 |
| 2022-06-30 | 2022-06-28 | 144.750 | 105,950 | -400 | 0.48% | 15,336,262 |
| 2022-06-29 | 2022-06-27 | 142.300 | 106,350 | +1,050 | 0.48% | 15,133,605 |
| 2022-06-28 | 2022-06-24 | 142.600 | 105,300 | -100 | 0.48% | 15,015,780 |
| 2022-06-27 | 2022-06-23 | 138.650 | 105,400 | +1,150 | 0.48% | 14,613,710 |
| 2022-06-22 | 2022-06-20 | 139.450 | 104,250 | -1,550 | 0.49% | 14,537,662 |
| 2022-06-20 | 2022-06-16 | 132.900 | 105,800 | -150 | 0.50% | 14,060,820 |
| 2022-06-17 | 2022-06-15 | 131.800 | 105,950 | -500 | 0.50% | 13,964,210 |
| 2022-06-16 | 2022-06-14 | 131.800 | 106,450 | -550 | 0.50% | 14,030,110 |
| 2022-06-15 | 2022-06-13 | 133.450 | 107,000 | -1,200 | 0.50% | 14,279,150 |
| 2022-06-14 | 2022-06-10 | 136.000 | 108,200 | -600 | 0.51% | 14,715,200 |
| 2022-06-13 | 2022-06-09 | 135.250 | 108,800 | +850 | 0.51% | 14,715,200 |
| 2022-06-10 | 2022-06-08 | 137.200 | 107,950 | +1,450 | 0.51% | 14,810,740 |
| 2022-06-09 | 2022-06-07 | 137.600 | 106,500 | +300 | 0.51% | 14,654,400 |
| 2022-06-08 | 2022-06-06 | 138.700 | 106,200 | -2,500 | 0.51% | 14,729,940 |
| 2022-06-07 | 2022-06-02 | 133.500 | 108,700 | -1,350 | 0.52% | 14,511,450 |
| 2022-06-06 | 2022-06-01 | 131.000 | 110,050 | +850 | 0.53% | 14,416,550 |
| 2022-06-02 | 2022-05-31 | 133.400 | 109,200 | +550 | 0.53% | 14,567,280 |
| 2022-05-31 | 2022-05-27 | 127.850 | 108,650 | +2,000 | 0.52% | 13,890,902 |
| 2022-05-30 | 2022-05-26 | 129.450 | 106,650 | -150 | 0.51% | 13,805,842 |
| 2022-05-27 | 2022-05-25 | 128.950 | 106,800 | -250 | 0.51% | 13,771,860 |
| 2022-05-25 | 2022-05-23 | 131.200 | 107,050 | +350 | 0.51% | 14,044,960 |
| 2022-05-24 | 2022-05-20 | 132.000 | 106,700 | -400 | 0.51% | 14,084,400 |
| 2022-05-23 | 2022-05-19 | 128.800 | 107,100 | -200 | 0.51% | 13,794,480 |
| 2022-05-20 | 2022-05-18 | 124.200 | 107,300 | +150 | 0.51% | 13,326,660 |
| 2022-05-19 | 2022-05-17 | 122.800 | 107,150 | -300 | 0.51% | 13,158,020 |
| 2022-05-17 | 2022-05-13 | 120.600 | 107,450 | -1,250 | 0.51% | 12,958,470 |
| 2022-05-16 | 2022-05-12 | 118.900 | 108,700 | -250 | 0.52% | 12,924,430 |
| 2022-05-13 | 2022-05-11 | 120.750 | 108,950 | +850 | 0.52% | 13,155,712 |
| 2022-05-12 | 2022-05-10 | 117.000 | 108,100 | -1,350 | 0.51% | 12,647,700 |
| 2022-05-11 | 2022-05-06 | 115.500 | 109,450 | +150 | 0.52% | 12,641,475 |
| 2022-05-05 | 2022-05-03 | 118.000 | 109,300 | +50 | 0.52% | 12,897,400 |
| 2022-05-04 | 2022-04-29 | 119.200 | 109,250 | +200 | 0.52% | 13,022,600 |
| 2022-05-03 | 2022-04-28 | 115.500 | 109,050 | +150 | 0.52% | 12,595,275 |
| 2022-04-29 | 2022-04-27 | 114.800 | 108,900 | -6,000 | 0.52% | 12,501,720 |
| 2022-04-28 | 2022-04-26 | 109.000 | 114,900 | +350 | 0.54% | 12,524,100 |
| 2022-04-27 | 2022-04-25 | 110.500 | 114,550 | -100 | 0.54% | 12,657,775 |
| 2022-04-26 | 2022-04-22 | 118.900 | 114,650 | +1,550 | 0.54% | 13,631,885 |
| 2022-04-25 | 2022-04-21 | 118.600 | 113,100 | -800 | 0.52% | 13,413,660 |
| 2022-04-22 | 2022-04-20 | 125.800 | 113,900 | +2,450 | 0.52% | 14,328,620 |
| 2022-04-21 | 2022-04-19 | 130.800 | 111,450 | +100 | 0.51% | 14,577,660 |
| 2022-04-20 | 2022-04-14 | 130.600 | 111,350 | +850 | 0.50% | 14,542,310 |
| 2022-04-19 | 2022-04-13 | 131.150 | 110,500 | -350 | 0.50% | 14,492,075 |
| 2022-04-14 | 2022-04-12 | 131.950 | 110,850 | -150 | 0.50% | 14,626,657 |
| 2022-04-13 | 2022-04-11 | 130.000 | 111,000 | +750 | 0.50% | 14,430,000 |
| 2022-04-11 | 2022-04-07 | 133.650 | 110,250 | -500 | 0.50% | 14,734,912 |
| 2022-04-08 | 2022-04-06 | 135.000 | 110,750 | +3,350 | 0.50% | 14,951,250 |
| 2022-04-07 | 2022-04-04 | 138.400 | 107,400 | +100 | 0.49% | 14,864,160 |
| 2022-04-06 | 2022-04-01 | 138.800 | 107,300 | -2,700 | 0.49% | 14,893,240 |
| 2022-04-04 | 2022-03-31 | 138.250 | 110,000 | -400 | 0.50% | 15,207,500 |
| 2022-04-01 | 2022-03-30 | 141.350 | 110,400 | -850 | 0.50% | 15,605,040 |
| 2022-03-31 | 2022-03-29 | 137.400 | 111,250 | +150 | 0.50% | 15,285,750 |
| 2022-03-30 | 2022-03-28 | 136.000 | 111,100 | -1,650 | 0.50% | 15,109,600 |
| 2022-03-29 | 2022-03-25 | 136.500 | 112,750 | +1,200 | 0.51% | 15,390,375 |
| 2022-03-28 | 2022-03-24 | 140.600 | 111,550 | +200 | 0.51% | 15,683,930 |
| 2022-03-25 | 2022-03-23 | 142.050 | 111,350 | +350 | 0.50% | 15,817,268 |
| 2022-03-24 | 2022-03-22 | 142.900 | 111,000 | +1,100 | 0.50% | 15,861,900 |
| 2022-03-23 | 2022-03-21 | 143.850 | 109,900 | +1,250 | 0.50% | 15,809,115 |
| 2022-03-22 | 2022-03-18 | 144.400 | 108,650 | +550 | 0.49% | 15,689,060 |
| 2022-03-21 | 2022-03-17 | 146.300 | 108,100 | +700 | 0.49% | 15,815,030 |
| 2022-03-18 | 2022-03-16 | 146.000 | 107,400 | +100 | 0.49% | 15,680,400 |
| 2022-03-17 | 2022-03-15 | 135.700 | 107,300 | -4,450 | 0.49% | 14,560,610 |
| 2022-03-16 | 2022-03-14 | 143.000 | 111,750 | -1,800 | 0.51% | 15,980,250 |
| 2022-03-15 | 2022-03-11 | 149.250 | 113,550 | +1,750 | 0.51% | 16,947,338 |
| 2022-03-14 | 2022-03-10 | 151.000 | 111,800 | +2,300 | 0.50% | 16,881,800 |
| 2022-03-11 | 2022-03-09 | 145.750 | 109,500 | +2,150 | 0.49% | 15,959,625 |
| 2022-03-10 | 2022-03-08 | 143.900 | 107,350 | -500 | 0.47% | 15,447,665 |
| 2022-03-09 | 2022-03-07 | 144.800 | 107,850 | -1,900 | 0.48% | 15,616,680 |
| 2022-03-08 | 2022-03-04 | 145.500 | 109,750 | -7,050 | 0.48% | 15,968,625 |
| 2022-03-07 | 2022-03-03 | 146.550 | 116,800 | +100 | 0.51% | 17,117,040 |
| 2022-03-04 | 2022-03-02 | 147.400 | 116,700 | +50 | 0.51% | 17,201,580 |
| 2022-03-03 | 2022-03-01 | 148.850 | 116,650 | +4,900 | 0.51% | 17,363,352 |
| 2022-03-02 | 2022-02-28 | 148.500 | 111,750 | -500 | 0.49% | 16,594,875 |
| 2022-03-01 | 2022-02-25 | 145.650 | 112,250 | -1,500 | 0.49% | 16,349,212 |
| 2022-02-28 | 2022-02-24 | 142.000 | 113,750 | -1,300 | 0.50% | 16,152,500 |
| 2022-02-25 | 2022-02-23 | 143.800 | 115,050 | +500 | 0.50% | 16,544,190 |
| 2022-02-24 | 2022-02-22 | 139.000 | 114,550 | -150 | 0.50% | 15,922,450 |
| 2022-02-23 | 2022-02-21 | 139.300 | 114,700 | +100 | 0.49% | 15,977,710 |
| 2022-02-22 | 2022-02-18 | 139.200 | 114,600 | -2,100 | 0.49% | 15,952,320 |
| 2022-02-21 | 2022-02-17 | 140.200 | 116,700 | +650 | 0.50% | 16,361,340 |
| 2022-02-18 | 2022-02-16 | 137.850 | 116,050 | +550 | 0.50% | 15,997,492 |
| 2022-02-17 | 2022-02-15 | 137.900 | 115,500 | -3,550 | 0.50% | 15,927,450 |
| 2022-02-16 | 2022-02-14 | 133.050 | 119,050 | +500 | 0.51% | 15,839,603 |
| 2022-02-15 | 2022-02-11 | 134.700 | 118,550 | +1,500 | 0.51% | 15,968,685 |
| 2022-02-14 | 2022-02-10 | 138.200 | 117,050 | +250 | 0.50% | 16,176,310 |
| 2022-02-11 | 2022-02-09 | 140.050 | 116,800 | -1,300 | 0.50% | 16,357,840 |
| 2022-02-10 | 2022-02-08 | 138.300 | 118,100 | +1,950 | 0.51% | 16,333,230 |
| 2022-02-09 | 2022-02-07 | 141.000 | 116,150 | -100 | 0.50% | 16,377,150 |
| 2022-02-08 | 2022-02-04 | 140.250 | 116,250 | -500 | 0.50% | 16,304,062 |
| 2022-02-04 | 2022-01-27 | 139.050 | 116,750 | -250 | 0.50% | 16,234,088 |
| 2022-01-28 | 2022-01-26 | 144.300 | 117,000 | -1,450 | 0.50% | 16,883,100 |
| 2022-01-27 | 2022-01-25 | 140.400 | 118,450 | -250 | 0.51% | 16,630,380 |
| 2022-01-26 | 2022-01-24 | 142.800 | 118,700 | -2,300 | 0.51% | 16,950,360 |
| 2022-01-25 | 2022-01-21 | 140.350 | 121,000 | +550 | 0.52% | 16,982,350 |
| 2022-01-24 | 2022-01-20 | 140.350 | 120,450 | +50 | 0.52% | 16,905,158 |
| 2022-01-21 | 2022-01-19 | 139.850 | 120,400 | +50 | 0.51% | 16,837,940 |
| 2022-01-20 | 2022-01-18 | 142.550 | 120,350 | -200 | 0.51% | 17,155,892 |
| 2022-01-19 | 2022-01-17 | 142.200 | 120,550 | -250 | 0.52% | 17,142,210 |
| 2022-01-17 | 2022-01-13 | 140.450 | 120,800 | -1,850 | 0.52% | 16,966,360 |
| 2022-01-14 | 2022-01-12 | 141.700 | 122,650 | -50 | 0.52% | 17,379,505 |
| 2022-01-13 | 2022-01-11 | 137.200 | 122,700 | -1,200 | 0.52% | 16,834,440 |
| 2022-01-12 | 2022-01-10 | 138.700 | 123,900 | +2,150 | 0.52% | 17,184,930 |
| 2022-01-11 | 2022-01-07 | 139.900 | 121,750 | -50 | 0.51% | 17,032,825 |
| 2022-01-10 | 2022-01-06 | 142.200 | 121,800 | +2,650 | 0.51% | 17,319,960 |
| 2022-01-07 | 2022-01-05 | 143.050 | 119,150 | +1,350 | 0.50% | 17,044,408 |
| 2022-01-06 | 2022-01-04 | 149.200 | 117,800 | +1,250 | 0.49% | 17,575,760 |
| 2022-01-05 | 2022-01-03 | 156.250 | 116,550 | -200 | 0.45% | 18,210,938 |
| 2022-01-04 | 2021-12-31 | 154.600 | 116,750 | -2,400 | 0.45% | 18,049,550 |
| 2022-01-03 | 2021-12-29 | 149.250 | 119,150 | +100 | 0.46% | 17,783,138 |
| 2021-12-30 | 2021-12-28 | 149.850 | 119,050 | -300 | 0.46% | 17,839,642 |
| 2021-12-29 | 2021-12-24 | 149.150 | 119,350 | +2,450 | 0.46% | 17,801,052 |
| 2021-12-28 | 2021-12-22 | 148.200 | 116,900 | -550 | 0.45% | 17,324,580 |
| 2021-12-23 | 2021-12-21 | 147.450 | 117,450 | +600 | 0.45% | 17,318,002 |
| 2021-12-22 | 2021-12-20 | 147.000 | 116,850 | +1,400 | 0.44% | 17,176,950 |
| 2021-12-21 | 2021-12-17 | 153.400 | 115,450 | +2,700 | 0.44% | 17,710,030 |
| 2021-12-20 | 2021-12-16 | 159.250 | 112,750 | -1,050 | 0.43% | 17,955,438 |
| 2021-12-17 | 2021-12-15 | 155.750 | 113,800 | -4,200 | 0.43% | 17,724,350 |
| 2021-12-16 | 2021-12-14 | 156.600 | 118,000 | +100 | 0.45% | 18,478,800 |
| 2021-12-15 | 2021-12-13 | 157.300 | 117,900 | -1,200 | 0.44% | 18,545,670 |
| 2021-12-14 | 2021-12-10 | 157.000 | 119,100 | -2,050 | 0.45% | 18,698,700 |
| 2021-12-13 | 2021-12-09 | 155.600 | 121,150 | +1,550 | 0.46% | 18,850,940 |
| 2021-12-10 | 2021-12-08 | 155.050 | 119,600 | -800 | 0.45% | 18,543,980 |
| 2021-12-09 | 2021-12-07 | 151.400 | 120,400 | +300 | 0.45% | 18,228,560 |
| 2021-12-08 | 2021-12-06 | 152.350 | 120,100 | -1,900 | 0.45% | 18,297,235 |
| 2021-12-07 | 2021-12-03 | 153.500 | 122,000 | -1,050 | 0.46% | 18,727,000 |
| 2021-12-06 | 2021-12-02 | 153.500 | 123,050 | +2,750 | 0.46% | 18,888,175 |
| 2021-12-03 | 2021-12-01 | 155.400 | 120,300 | -450 | 0.45% | 18,694,620 |
| 2021-12-02 | 2021-11-30 | 158.000 | 120,750 | -700 | 0.45% | 19,078,500 |
| 2021-12-01 | 2021-11-29 | 157.000 | 121,450 | -650 | 0.45% | 19,067,650 |
| 2021-11-30 | 2021-11-26 | 153.650 | 122,100 | -2,600 | 0.46% | 18,760,665 |
| 2021-11-29 | 2021-11-25 | 155.200 | 124,700 | +2,600 | 0.47% | 19,353,440 |
| 2021-11-26 | 2021-11-24 | 155.800 | 122,100 | +7,300 | 0.46% | 19,023,180 |
| 2021-11-25 | 2021-11-23 | 160.400 | 114,800 | +1,200 | 0.43% | 18,413,920 |
| 2021-11-24 | 2021-11-22 | 164.150 | 113,600 | -1,850 | 0.39% | 18,647,440 |
| 2021-11-23 | 2021-11-19 | 161.200 | 115,450 | +1,200 | 0.39% | 18,610,540 |
| 2021-11-22 | 2021-11-18 | 160.700 | 114,250 | +1,400 | 0.39% | 18,359,975 |
| 2021-11-19 | 2021-11-17 | 161.000 | 112,850 | -550 | 0.39% | 18,168,850 |
| 2021-11-18 | 2021-11-16 | 159.100 | 113,400 | +7,150 | 0.39% | 18,041,940 |
| 2021-11-17 | 2021-11-15 | 162.500 | 106,250 | +7,150 | 0.37% | 17,265,625 |
| 2021-11-16 | 2021-11-12 | 168.800 | 99,100 | -800 | 0.34% | 16,728,080 |
| 2021-11-15 | 2021-11-11 | 165.200 | 99,900 | -2,650 | 0.35% | 16,503,480 |
| 2021-11-12 | 2021-11-10 | 163.700 | 102,550 | -1,000 | 0.36% | 16,787,435 |
| 2021-11-11 | 2021-11-09 | 164.450 | 103,550 | +850 | 0.36% | 17,028,798 |
| 2021-11-10 | 2021-11-08 | 163.800 | 102,700 | +1,550 | 0.36% | 16,822,260 |
| 2021-11-09 | 2021-11-05 | 161.500 | 101,150 | +650 | 0.36% | 16,335,725 |
| 2021-11-08 | 2021-11-04 | 165.550 | 100,500 | +4,250 | 0.35% | 16,637,775 |
| 2021-11-05 | 2021-11-03 | 161.850 | 96,250 | -450 | 0.34% | 15,578,062 |
| 2021-11-04 | 2021-11-02 | 165.300 | 96,700 | +200 | 0.34% | 15,984,510 |
| 2021-11-03 | 2021-11-01 | 166.450 | 96,500 | +6,950 | 0.34% | 16,062,425 |
| 2021-11-02 | 2021-10-29 | 167.750 | 89,550 | -1,350 | 0.32% | 15,022,012 |
| 2021-11-01 | 2021-10-28 | 165.500 | 90,900 | -550 | 0.32% | 15,043,950 |
| 2021-10-29 | 2021-10-27 | 166.950 | 91,450 | +1,000 | 0.32% | 15,267,577 |
| 2021-10-28 | 2021-10-26 | 162.350 | 90,450 | +2,000 | 0.32% | 14,684,558 |
| 2021-10-27 | 2021-10-25 | 164.150 | 88,450 | -350 | 0.32% | 14,519,068 |
| 2021-10-26 | 2021-10-22 | 159.000 | 88,800 | +2,450 | 0.33% | 14,119,200 |
| 2021-10-25 | 2021-10-21 | 161.050 | 86,350 | +50 | 0.32% | 13,906,668 |
| 2021-10-22 | 2021-10-20 | 164.950 | 86,300 | +400 | 0.34% | 14,235,185 |
| 2021-10-21 | 2021-10-19 | 160.000 | 85,900 | -1,300 | 0.34% | 13,744,000 |
| 2021-10-20 | 2021-10-18 | 158.750 | 87,200 | -350 | 0.35% | 13,843,000 |
| 2021-10-19 | 2021-10-15 | 155.350 | 87,550 | -2,700 | 0.39% | 13,600,892 |
| 2021-10-18 | 2021-10-12 | 145.300 | 90,250 | +2,250 | 0.40% | 13,113,325 |
| 2021-10-15 | 2021-10-11 | 147.800 | 88,000 | -100 | 0.39% | 13,006,400 |
| 2021-10-12 | 2021-10-08 | 150.700 | 88,100 | -1,550 | 0.39% | 13,276,670 |
| 2021-10-11 | 2021-10-07 | 152.300 | 89,650 | +1,000 | 0.39% | 13,653,695 |
| 2021-10-08 | 2021-10-06 | 149.100 | 88,650 | +900 | 0.39% | 13,217,715 |
| 2021-10-07 | 2021-10-05 | 149.750 | 87,750 | +500 | 0.38% | 13,140,562 |
| 2021-10-06 | 2021-10-04 | 151.300 | 87,250 | -50 | 0.38% | 13,200,925 |
| 2021-10-05 | 2021-09-30 | 153.250 | 87,300 | -300 | 0.38% | 13,378,725 |
| 2021-10-04 | 2021-09-29 | 152.000 | 87,600 | -550 | 0.38% | 13,315,200 |
| 2021-09-30 | 2021-09-28 | 155.500 | 88,150 | +50 | 0.38% | 13,707,325 |
| 2021-09-29 | 2021-09-27 | 154.600 | 88,100 | +400 | 0.38% | 13,620,260 |
| 2021-09-28 | 2021-09-24 | 155.100 | 87,700 | -1,450 | 0.38% | 13,602,270 |
| 2021-09-27 | 2021-09-23 | 155.150 | 89,150 | -200 | 0.39% | 13,831,622 |
| 2021-09-24 | 2021-09-21 | 148.800 | 89,350 | +500 | 0.39% | 13,295,280 |
| 2021-09-23 | 2021-09-20 | 147.800 | 88,850 | -550 | 0.39% | 13,132,030 |
| 2021-09-21 | 2021-09-17 | 152.550 | 89,400 | +100 | 0.39% | 13,637,970 |
| 2021-09-20 | 2021-09-16 | 152.600 | 89,300 | -2,450 | 0.39% | 13,627,180 |
| 2021-09-17 | 2021-09-15 | 157.650 | 91,750 | -700 | 0.40% | 14,464,388 |
| 2021-09-16 | 2021-09-14 | 154.900 | 92,450 | -650 | 0.40% | 14,320,505 |
| 2021-09-15 | 2021-09-13 | 154.500 | 93,100 | +150 | 0.40% | 14,383,950 |
| 2021-09-14 | 2021-09-10 | 159.050 | 92,950 | -1,750 | 0.40% | 14,783,698 |
| 2021-09-13 | 2021-09-09 | 155.000 | 94,700 | -800 | 0.41% | 14,678,500 |
| 2021-09-10 | 2021-09-08 | 153.700 | 95,500 | +2,550 | 0.42% | 14,678,350 |
| 2021-09-09 | 2021-09-07 | 156.600 | 92,950 | -50 | 0.41% | 14,555,970 |
| 2021-09-08 | 2021-09-06 | 155.750 | 93,000 | -1,850 | 0.41% | 14,484,750 |
| 2021-09-07 | 2021-09-03 | 156.500 | 94,850 | -350 | 0.42% | 14,844,025 |
| 2021-09-06 | 2021-09-02 | 158.750 | 95,200 | -300 | 0.42% | 15,113,000 |
| 2021-09-03 | 2021-09-01 | 153.800 | 95,500 | +1,800 | 0.42% | 14,687,900 |
| 2021-09-02 | 2021-08-31 | 159.850 | 93,700 | +800 | 0.41% | 14,977,945 |
| 2021-09-01 | 2021-08-30 | 161.000 | 92,900 | -800 | 0.41% | 14,956,900 |
| 2021-08-31 | 2021-08-27 | 154.600 | 93,700 | -1,800 | 0.41% | 14,486,020 |
| 2021-08-30 | 2021-08-26 | 152.200 | 95,500 | +900 | 0.42% | 14,535,100 |
| 2021-08-27 | 2021-08-25 | 152.800 | 94,600 | +500 | 0.41% | 14,454,880 |
| 2021-08-26 | 2021-08-24 | 149.400 | 94,100 | +4,250 | 0.41% | 14,058,540 |
| 2021-08-25 | 2021-08-23 | 145.900 | 89,850 | +350 | 0.39% | 13,109,115 |
| 2021-08-24 | 2021-08-20 | 140.900 | 89,500 | -1,000 | 0.37% | 12,610,550 |
| 2021-08-23 | 2021-08-19 | 141.400 | 90,500 | +1,100 | 0.37% | 12,796,700 |
| 2021-08-20 | 2021-08-18 | 139.700 | 89,400 | +1,700 | 0.36% | 12,489,180 |
| 2021-08-19 | 2021-08-17 | 139.850 | 87,700 | -1,850 | 0.35% | 12,264,845 |
| 2021-08-18 | 2021-08-16 | 143.300 | 89,550 | -3,500 | 0.36% | 12,832,515 |
| 2021-08-17 | 2021-08-13 | 146.400 | 93,050 | -4,800 | 0.37% | 13,622,520 |
| 2021-08-16 | 2021-08-12 | 148.800 | 97,850 | -550 | 0.39% | 14,560,080 |
| 2021-08-13 | 2021-08-11 | 149.650 | 98,400 | +2,900 | 0.40% | 14,725,560 |
| 2021-08-11 | 2021-08-09 | 149.850 | 95,500 | +250 | 0.39% | 14,310,675 |
| 2021-08-10 | 2021-08-06 | 152.700 | 95,250 | +750 | 0.38% | 14,544,675 |
| 2021-08-09 | 2021-08-05 | 152.850 | 94,500 | +350 | 0.39% | 14,444,325 |
| 2021-08-06 | 2021-08-04 | 152.800 | 94,150 | +650 | 0.39% | 14,386,120 |
| 2021-08-05 | 2021-08-03 | 146.000 | 93,500 | +5,700 | 0.39% | 13,651,000 |
| 2021-08-04 | 2021-08-02 | 151.200 | 87,800 | +3,050 | 0.37% | 13,275,360 |
| 2021-08-03 | 2021-07-30 | 150.500 | 84,750 | +900 | 0.36% | 12,754,875 |
| 2021-07-30 | 2021-07-28 | 133.500 | 83,850 | +600 | 0.37% | 11,193,975 |
| 2021-07-29 | 2021-07-27 | 131.400 | 83,250 | -6,250 | 0.36% | 10,939,050 |
| 2021-07-28 | 2021-07-26 | 140.650 | 89,500 | -1,900 | 0.38% | 12,588,175 |
| 2021-07-27 | 2021-07-23 | 143.000 | 91,400 | +50 | 0.39% | 13,070,200 |
| 2021-07-26 | 2021-07-22 | 143.550 | 91,350 | +200 | 0.39% | 13,113,293 |
| 2021-07-23 | 2021-07-21 | 139.950 | 91,150 | +1,850 | 0.39% | 12,756,442 |
| 2021-07-22 | 2021-07-20 | 134.500 | 89,300 | -1,150 | 0.38% | 12,010,850 |
| 2021-07-21 | 2021-07-19 | 133.750 | 90,450 | -3,800 | 0.39% | 12,097,688 |
| 2021-07-20 | 2021-07-16 | 134.800 | 94,250 | +1,050 | 0.40% | 12,704,900 |
| 2021-07-19 | 2021-07-15 | 137.800 | 93,200 | +1,450 | 0.40% | 12,842,960 |
| 2021-07-16 | 2021-07-14 | 132.750 | 91,750 | -2,950 | 0.39% | 12,179,812 |
| 2021-07-15 | 2021-07-13 | 135.250 | 94,700 | +400 | 0.39% | 12,808,175 |
| 2021-07-14 | 2021-07-12 | 136.000 | 94,300 | +2,800 | 0.39% | 12,824,800 |
| 2021-07-13 | 2021-07-09 | 133.250 | 91,500 | -4,250 | 0.38% | 12,192,375 |
| 2021-07-12 | 2021-07-08 | 133.050 | 95,750 | -4,750 | 0.39% | 12,739,538 |
| 2021-07-09 | 2021-07-07 | 131.900 | 100,500 | +850 | 0.41% | 13,255,950 |
| 2021-07-08 | 2021-07-06 | 125.500 | 99,650 | +2,950 | 0.40% | 12,506,075 |
| 2021-07-07 | 2021-07-05 | 126.600 | 96,700 | -650 | 0.39% | 12,242,220 |
| 2021-07-06 | 2021-07-02 | 124.400 | 97,350 | +800 | 0.39% | 12,110,340 |
| 2021-07-05 | 2021-06-30 | 131.100 | 96,550 | -1,100 | 0.38% | 12,657,705 |
| 2021-07-02 | 2021-06-29 | 129.600 | 97,650 | -600 | 0.38% | 12,655,440 |
| 2021-06-30 | 2021-06-28 | 127.450 | 98,250 | +2,000 | 0.39% | 12,521,962 |
| 2021-06-29 | 2021-06-25 | 127.050 | 96,250 | +400 | 0.38% | 12,228,562 |
| 2021-06-28 | 2021-06-24 | 125.250 | 95,850 | -800 | 0.37% | 12,005,212 |
| 2021-06-25 | 2021-06-23 | 123.400 | 96,650 | +4,700 | 0.37% | 11,926,610 |
| 2021-06-24 | 2021-06-22 | 121.400 | 91,950 | -600 | 0.35% | 11,162,730 |
| 2021-06-22 | 2021-06-18 | 118.650 | 92,550 | -250 | 0.35% | 10,981,058 |
| 2021-06-21 | 2021-06-17 | 116.300 | 92,800 | -1,450 | 0.35% | 10,792,640 |
| 2021-06-18 | 2021-06-16 | 113.800 | 94,250 | -1,650 | 0.36% | 10,725,650 |
| 2021-06-17 | 2021-06-15 | 117.450 | 95,900 | +950 | 0.36% | 11,263,455 |
| 2021-06-16 | 2021-06-11 | 119.100 | 94,950 | +1,850 | 0.35% | 11,308,545 |
| 2021-06-15 | 2021-06-10 | 117.950 | 93,100 | +950 | 0.35% | 10,981,145 |
| 2021-06-10 | 2021-06-08 | 112.000 | 92,150 | -50 | 0.34% | 10,320,800 |
| 2021-06-09 | 2021-06-07 | 111.450 | 92,200 | -1,250 | 0.34% | 10,275,690 |
| 2021-06-08 | 2021-06-04 | 112.050 | 93,450 | +700 | 0.35% | 10,471,072 |
| 2021-06-07 | 2021-06-03 | 112.050 | 92,750 | -250 | 0.34% | 10,392,638 |
| 2021-06-04 | 2021-06-02 | 114.400 | 93,000 | +550 | 0.35% | 10,639,200 |
| 2021-06-03 | 2021-06-01 | 115.900 | 92,450 | +400 | 0.34% | 10,714,955 |
| 2021-06-02 | 2021-05-31 | 116.000 | 92,050 | -2,750 | 0.34% | 10,677,800 |
| 2021-06-01 | 2021-05-28 | 112.250 | 94,800 | +2,950 | 0.35% | 10,641,300 |
| 2021-05-31 | 2021-05-27 | 111.450 | 91,850 | -700 | 0.34% | 10,236,682 |
| 2021-05-28 | 2021-05-26 | 109.300 | 92,550 | +900 | 0.34% | 10,115,715 |
| 2021-05-27 | 2021-05-25 | 111.150 | 91,650 | -9,250 | 0.34% | 10,186,898 |
| 2021-05-26 | 2021-05-24 | 107.550 | 100,900 | -800 | 0.38% | 10,851,795 |
| 2021-05-25 | 2021-05-21 | 108.300 | 101,700 | +50 | 0.38% | 11,014,110 |
| 2021-05-24 | 2021-05-20 | 108.000 | 101,650 | -10,200 | 0.38% | 10,978,200 |
| 2021-05-21 | 2021-05-18 | 107.450 | 111,850 | +300 | 0.41% | 12,018,282 |
| 2021-05-20 | 2021-05-17 | 106.200 | 111,550 | -500 | 0.41% | 11,846,610 |
| 2021-05-18 | 2021-05-14 | 103.600 | 112,050 | -200 | 0.41% | 11,608,380 |
| 2021-05-17 | 2021-05-13 | 101.150 | 112,250 | -2,300 | 0.42% | 11,354,088 |
| 2021-05-14 | 2021-05-12 | 103.850 | 114,550 | +200 | 0.42% | 11,896,018 |
| 2021-05-13 | 2021-05-11 | 102.550 | 114,350 | -1,850 | 0.42% | 11,726,592 |
| 2021-05-12 | 2021-05-10 | 103.300 | 116,200 | +50 | 0.43% | 12,003,460 |
| 2021-05-11 | 2021-05-07 | 103.550 | 116,150 | -650 | 0.42% | 12,027,332 |
| 2021-05-10 | 2021-05-06 | 105.700 | 116,800 | -100 | 0.42% | 12,345,760 |
| 2021-05-07 | 2021-05-05 | 106.000 | 116,900 | +200 | 0.42% | 12,391,400 |
| 2021-05-06 | 2021-05-04 | 106.600 | 116,700 | +100 | 0.42% | 12,440,220 |
| 2021-05-04 | 2021-04-30 | 108.000 | 116,600 | +11,400 | 0.42% | 12,592,800 |
| 2021-05-03 | 2021-04-29 | 106.800 | 105,200 | +6,000 | 0.38% | 11,235,360 |
| 2021-04-30 | 2021-04-28 | 107.400 | 99,200 | -500 | 0.35% | 10,654,080 |
| 2021-04-29 | 2021-04-27 | 106.000 | 99,700 | -1,300 | 0.36% | 10,568,200 |
| 2021-04-28 | 2021-04-26 | 106.300 | 101,000 | +3,000 | 0.36% | 10,736,300 |
| 2021-04-27 | 2021-04-23 | 107.600 | 98,000 | +750 | 0.35% | 10,544,800 |
| 2021-04-26 | 2021-04-22 | 105.250 | 97,250 | +450 | 0.35% | 10,235,562 |
| 2021-04-23 | 2021-04-21 | 105.100 | 96,800 | +650 | 0.35% | 10,173,680 |
| 2021-04-22 | 2021-04-20 | 106.050 | 96,150 | -600 | 0.35% | 10,196,708 |
| 2021-04-21 | 2021-04-19 | 104.400 | 96,750 | -750 | 0.35% | 10,100,700 |
| 2021-04-20 | 2021-04-16 | 100.900 | 97,500 | -150 | 0.35% | 9,837,750 |
| 2021-04-19 | 2021-04-15 | 100.700 | 97,650 | +100 | 0.35% | 9,833,355 |
| 2021-04-16 | 2021-04-14 | 100.250 | 97,550 | +1,000 | 0.35% | 9,779,388 |
| 2021-04-15 | 2021-04-13 | 99.720 | 96,550 | +350 | 0.34% | 9,627,966 |
| 2021-04-14 | 2021-04-12 | 100.000 | 96,200 | -100 | 0.33% | 9,620,000 |
| 2021-04-13 | 2021-04-09 | 102.550 | 96,300 | -1,100 | 0.33% | 9,875,565 |
| 2021-04-12 | 2021-04-08 | 103.650 | 97,400 | -1,150 | 0.34% | 10,095,510 |
| 2021-04-09 | 2021-04-07 | 104.750 | 98,550 | +1,100 | 0.34% | 10,323,112 |
| 2021-04-08 | 2021-04-01 | 105.600 | 97,450 | +2,150 | 0.34% | 10,290,720 |
| 2021-04-07 | 2021-03-31 | 103.300 | 95,300 | +300 | 0.33% | 9,844,490 |
| 2021-04-01 | 2021-03-30 | 104.200 | 95,000 | -450 | 0.33% | 9,899,000 |
| 2021-03-31 | 2021-03-29 | 105.100 | 95,450 | -800 | 0.33% | 10,031,795 |
| 2021-03-30 | 2021-03-26 | 102.850 | 96,250 | -2,400 | 0.34% | 9,899,312 |
| 2021-03-29 | 2021-03-25 | 99.400 | 98,650 | -200 | 0.35% | 9,805,810 |
| 2021-03-26 | 2021-03-24 | 99.480 | 98,850 | +1,400 | 0.35% | 9,833,598 |
| 2021-03-25 | 2021-03-23 | 101.900 | 97,450 | +200 | 0.34% | 9,930,155 |
| 2021-03-24 | 2021-03-22 | 103.150 | 97,250 | -1,100 | 0.34% | 10,031,338 |
| 2021-03-23 | 2021-03-19 | 100.800 | 98,350 | +800 | 0.34% | 9,913,680 |
| 2021-03-19 | 2021-03-17 | 101.500 | 97,550 | -1,150 | 0.34% | 9,901,325 |
| 2021-03-18 | 2021-03-16 | 101.600 | 98,700 | +1,350 | 0.35% | 10,027,920 |
| 2021-03-17 | 2021-03-15 | 102.200 | 97,350 | -1,550 | 0.34% | 9,949,170 |
| 2021-03-16 | 2021-03-12 | 105.050 | 98,900 | -450 | 0.34% | 10,389,445 |
| 2021-03-15 | 2021-03-11 | 103.000 | 99,350 | +450 | 0.35% | 10,233,050 |
| 2021-03-12 | 2021-03-10 | 98.560 | 98,900 | +3,050 | 0.35% | 9,747,584 |
| 2021-03-11 | 2021-03-09 | 97.300 | 95,850 | -3,050 | 0.34% | 9,326,205 |
| 2021-03-10 | 2021-03-08 | 98.260 | 98,900 | +1,200 | 0.35% | 9,717,914 |
| 2021-03-09 | 2021-03-05 | 105.800 | 97,700 | -100 | 0.34% | 10,336,660 |
| 2021-03-08 | 2021-03-04 | 106.300 | 97,800 | -3,600 | 0.34% | 10,396,140 |
| 2021-03-05 | 2021-03-03 | 112.350 | 101,400 | +2,200 | 0.35% | 11,392,290 |
| 2021-03-04 | 2021-03-02 | 112.600 | 99,200 | -750 | 0.34% | 11,169,920 |
| 2021-03-03 | 2021-03-01 | 113.200 | 99,950 | +1,500 | 0.34% | 11,314,340 |
| 2021-03-02 | 2021-02-26 | 109.600 | 98,450 | -10,400 | 0.33% | 10,790,120 |
| 2021-03-01 | 2021-02-25 | 112.800 | 108,850 | +1,450 | 0.35% | 12,278,280 |
| 2021-02-26 | 2021-02-24 | 113.300 | 107,400 | -44,150 | 0.35% | 12,168,420 |
| 2021-02-25 | 2021-02-23 | 117.200 | 151,550 | +1,750 | 0.49% | 17,761,660 |
| 2021-02-24 | 2021-02-22 | 118.300 | 149,800 | -10,950 | 0.48% | 17,721,340 |
| 2021-02-23 | 2021-02-19 | 124.200 | 160,750 | +12,800 | 0.52% | 19,965,150 |
| 2021-02-22 | 2021-02-18 | 126.600 | 147,950 | +7,250 | 0.48% | 18,730,470 |
| 2021-02-18 | 2021-02-16 | 132.550 | 140,700 | +7,250 | 0.48% | 18,649,785 |
| 2021-02-17 | 2021-02-11 | 126.800 | 133,450 | -900 | 0.45% | 16,921,460 |
| 2021-02-16 | 2021-02-09 | 123.600 | 134,350 | -700 | 0.46% | 16,605,660 |
| 2021-02-10 | 2021-02-08 | 120.700 | 135,050 | -5,850 | 0.47% | 16,300,535 |
| 2021-02-09 | 2021-02-05 | 119.200 | 140,900 | -3,100 | 0.49% | 16,795,280 |
| 2021-02-08 | 2021-02-04 | 120.800 | 144,000 | -1,300 | 0.50% | 17,395,200 |
| 2021-02-04 | 2021-02-02 | 121.000 | 145,300 | -25,050 | 0.52% | 17,581,300 |
| 2021-02-03 | 2021-02-01 | 119.100 | 170,350 | -4,400 | 0.61% | 20,288,685 |
| 2021-02-02 | 2021-01-29 | 121.250 | 174,750 | -5,500 | 0.63% | 21,188,438 |
| 2021-02-01 | 2021-01-28 | 121.300 | 180,250 | -12,250 | 0.65% | 21,864,325 |
| 2021-01-29 | 2021-01-27 | 127.400 | 192,500 | -450 | 0.69% | 24,524,500 |
| 2021-01-28 | 2021-01-26 | 125.900 | 192,950 | -4,900 | 0.69% | 24,292,405 |
| 2021-01-27 | 2021-01-25 | 127.950 | 197,850 | +4,400 | 0.71% | 25,314,908 |
| 2021-01-26 | 2021-01-22 | 127.450 | 193,450 | +32,000 | 0.70% | 24,655,202 |
| 2021-01-25 | 2021-01-21 | 124.800 | 161,450 | -10,600 | 0.60% | 20,148,960 |
| 2021-01-22 | 2021-01-20 | 123.200 | 172,050 | -1,800 | 0.63% | 21,196,560 |
| 2021-01-21 | 2021-01-19 | 119.250 | 173,850 | +2,200 | 0.64% | 20,731,612 |
| 2021-01-20 | 2021-01-18 | 120.150 | 171,650 | -4,400 | 0.65% | 20,623,748 |
| 2021-01-19 | 2021-01-15 | 117.300 | 176,050 | +3,600 | 0.68% | 20,650,665 |
| 2021-01-18 | 2021-01-14 | 120.000 | 172,450 | +3,950 | 0.67% | 20,694,000 |
| 2021-01-15 | 2021-01-13 | 123.200 | 168,500 | -5,150 | 0.66% | 20,759,200 |
| 2021-01-14 | 2021-01-12 | 122.450 | 173,650 | +12,150 | 0.68% | 21,263,442 |
| 2021-01-13 | 2021-01-11 | 120.200 | 161,500 | -3,100 | 0.69% | 19,412,300 |
| 2021-01-12 | 2021-01-08 | 121.950 | 164,600 | +22,600 | 0.70% | 20,072,970 |
| 2021-01-11 | 2021-01-07 | 126.400 | 142,000 | +7,050 | 0.61% | 17,948,800 |
| 2021-01-08 | 2021-01-06 | 117.950 | 134,950 | -1,300 | 0.61% | 15,917,352 |
| 2021-01-07 | 2021-01-05 | 115.900 | 136,250 | -16,550 | 0.63% | 15,791,375 |
| 2021-01-06 | 2021-01-04 | 117.200 | 152,800 | +3,350 | 0.76% | 17,908,160 |
| 2021-01-05 | 2020-12-31 | 109.500 | 149,450 | +32,550 | 0.76% | 16,364,775 |
| 2020-12-30 | 2020-12-28 | 112.300 | 116,900 | +13,300 | 0.62% | 13,127,870 |
| 2020-12-29 | 2020-12-24 | 109.100 | 103,600 | +28,800 | 0.56% | 11,302,760 |
| 2020-12-28 | 2020-12-22 | 102.300 | 74,800 | +10,000 | 0.48% | 7,652,040 |
| 2020-12-23 | 2020-12-21 | 105.300 | 64,800 | +3,900 | 0.42% | 6,823,440 |
| 2020-12-22 | 2020-12-18 | 99.300 | 60,900 | +5,200 | 0.39% | 6,047,370 |
| 2020-12-21 | 2020-12-17 | 98.800 | 55,700 | -1,750 | 0.36% | 5,503,160 |
| 2020-12-18 | 2020-12-16 | 98.440 | 57,450 | +450 | 0.37% | 5,655,378 |
| 2020-12-17 | 2020-12-15 | 97.300 | 57,000 | +4,000 | 0.37% | 5,546,100 |
| 2020-12-16 | 2020-12-14 | 96.000 | 53,000 | -500 | 0.34% | 5,088,000 |
| 2020-12-15 | 2020-12-11 | 92.340 | 53,500 | +3,250 | 0.34% | 4,940,190 |
| 2020-12-14 | 2020-12-10 | 93.420 | 50,250 | -750 | 0.32% | 4,694,355 |
| 2020-12-11 | 2020-12-09 | 91.000 | 51,000 | -650 | 0.33% | 4,641,000 |
| 2020-12-10 | 2020-12-08 | 91.800 | 51,650 | -1,550 | 0.33% | 4,741,470 |
| 2020-12-09 | 2020-12-07 | 91.020 | 53,200 | +550 | 0.34% | 4,842,264 |
| 2020-12-08 | 2020-12-04 | 91.000 | 52,650 | -700 | 0.34% | 4,791,150 |
| 2020-12-04 | 2020-12-02 | 90.780 | 53,350 | -650 | 0.34% | 4,843,113 |
| 2020-12-03 | 2020-12-01 | 91.020 | 54,000 | -1,200 | 0.45% | 4,915,080 |
| 2020-12-02 | 2020-11-30 | 88.480 | 55,200 | -6,800 | 0.49% | 4,884,096 |
| 2020-12-01 | 2020-11-27 | 88.880 | 62,000 | -1,850 | 0.55% | 5,510,560 |
| 2020-11-30 | 2020-11-26 | 90.620 | 63,850 | -6,550 | 0.56% | 5,786,087 |
| 2020-11-27 | 2020-11-25 | 88.760 | 70,400 | +9,400 | 0.63% | 6,248,704 |
| 2020-11-26 | 2020-11-24 | 93.000 | 61,000 | +1,450 | 0.55% | 5,673,000 |
| 2020-11-25 | 2020-11-23 | 91.680 | 59,550 | +8,950 | 0.55% | 5,459,544 |
| 2020-11-24 | 2020-11-20 | 88.860 | 50,600 | +300 | 0.48% | 4,496,316 |
| 2020-11-20 | 2020-11-18 | 86.560 | 50,300 | +1,050 | 0.49% | 4,353,968 |
| 2020-11-19 | 2020-11-17 | 87.540 | 49,250 | +5,900 | 0.48% | 4,311,345 |
| 2020-11-18 | 2020-11-16 | 89.680 | 43,350 | +5,500 | 0.43% | 3,887,628 |
| 2020-11-16 | 2020-11-12 | 90.580 | 37,850 | -200 | 0.39% | 3,428,453 |
| 2020-11-13 | 2020-11-11 | 88.000 | 38,050 | +8,150 | 0.40% | 3,348,400 |
| 2020-11-12 | 2020-11-10 | 91.660 | 29,900 | +250 | 0.31% | 2,740,634 |
| 2020-11-11 | 2020-11-09 | 93.700 | 29,650 | +2,450 | 0.31% | 2,778,205 |
| 2020-11-10 | 2020-11-06 | 90.620 | 27,200 | +3,200 | 0.30% | 2,464,864 |
| 2020-11-09 | 2020-11-05 | 91.360 | 24,000 | +12,600 | 0.28% | 2,192,640 |
| 2020-11-06 | 2020-11-04 | 83.800 | 11,400 | +500 | 0.13% | 955,320 |
| 2020-11-04 | 2020-11-02 | 88.460 | 10,900 | +300 | 0.13% | 964,214 |
| 2020-11-03 | 2020-10-30 | 86.280 | 10,600 | +2,900 | 0.12% | 914,568 |
| 2020-11-02 | 2020-10-29 | 85.700 | 7,700 | -200 | 0.09% | 659,890 |
| 2020-10-30 | 2020-10-28 | 84.120 | 7,900 | -400 | 0.09% | 664,548 |
| 2020-10-29 | 2020-10-27 | 83.340 | 8,300 | -850 | 0.10% | 691,722 |
| 2020-10-28 | 2020-10-23 | 81.240 | 9,150 | -150 | 0.11% | 743,346 |
| 2020-10-23 | 2020-10-21 | 84.860 | 9,300 | +450 | 0.11% | 789,198 |
| 2020-10-22 | 2020-10-20 | 85.660 | 8,850 | -250 | 0.11% | 758,091 |
| 2020-10-21 | 2020-10-19 | 82.380 | 9,100 | +550 | 0.11% | 749,658 |
| 2020-10-20 | 2020-10-16 | 85.080 | 8,550 | +300 | 0.11% | 727,434 |
| 2020-10-19 | 2020-10-15 | 87.140 | 8,250 | +200 | 0.10% | 718,905 |
| 2020-10-16 | 2020-10-14 | 88.260 | 8,050 | +1,000 | 0.10% | 710,493 |
| 2020-10-15 | 2020-10-12 | 86.760 | 7,050 | +500 | 0.09% | 611,658 |
| 2020-10-14 | 2020-10-09 | 84.680 | 6,550 | -750 | 0.08% | 554,654 |
| 2020-10-12 | 2020-10-08 | 83.840 | 7,300 | +2,000 | 0.09% | 612,032 |
| 2020-10-08 | 2020-10-06 | 80.700 | 5,300 | +250 | 0.07% | 427,710 |
| 2020-10-05 | 2020-09-29 | 78.500 | 5,050 | +500 | 0.07% | 396,425 |
| 2020-09-30 | 2020-09-28 | 80.060 | 4,550 | +1,050 | 0.06% | 364,273 |
| 2020-09-22 | 2020-09-18 | 81.080 | 3,500 | -200 | 0.05% | 283,780 |
| 2020-09-16 | 2020-09-14 | 77.500 | 3,700 | +50 | 0.05% | 286,750 |
| 2020-09-10 | 2020-09-08 | 73.680 | 3,650 | -400 | 0.05% | 268,932 |
| 2020-09-07 | 2020-09-03 | 77.140 | 4,050 | +350 | 0.05% | 312,417 |
| 2020-09-04 | 2020-09-02 | 78.000 | 3,700 | +100 | 0.05% | 288,600 |
| 2020-09-03 | 2020-09-01 | 77.900 | 3,600 | +250 | 0.04% | 280,440 |
| 2020-08-25 | 2020-08-21 | 71.760 | 3,350 | +1,400 | 0.05% | 240,396 |
| 2020-08-24 | 2020-08-20 | 70.720 | 1,950 | -100 | 0.03% | 137,904 |
| 2020-08-12 | 2020-08-10 | 72.860 | 2,050 | +200 | 0.03% | 149,363 |
| 2020-07-31 | 2020-07-29 | 71.280 | 1,850 | -200 | 0.03% | 131,868 |
| 2020-07-27 | 2020-07-23 | 71.980 | 2,050 | +1,350 | 0.03% | 147,559 |
| 2020-07-23 | 2020-07-21 | 70.400 | 700 | +300 | 0.01% | 49,280 |
| 2020-07-17 | 2020-07-15 | 68.740 | 400 | -50 | 0.01% | 27,496 |
| 2020-07-16 | 2020-07-14 | 68.440 | 450 | +50 | 0.01% | 30,798 |
| 2020-07-15 | 2020-07-13 | 70.080 | 400 | +300 | 0.01% | 28,032 |
| 2020-03-17 | 2020-03-13 | 54.600 | 100 | +100 | 0.00% | 5,460 |
| 2020-03-05 | 2020-03-03 | 57.200 | 0 | -500 | ||
| 2020-03-04 | 2020-03-02 | 55.800 | 500 | +500 | 0.01% | 27,900 |
| 2020-01-21 | 2020-01-17 | 57.650 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy