History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 128.000 | 870,000 | +0 | 0.09% | 111,360,000 |
| 2025-10-13 | 2025-10-09 | 131.500 | 870,000 | +0 | 0.09% | 114,405,000 |
| 2025-10-10 | 2025-10-08 | 141.800 | 870,000 | +0 | 0.09% | 123,366,000 |
| 2025-10-09 | 2025-10-06 | 141.300 | 870,000 | -1,000 | 0.09% | 122,931,000 |
| 2025-10-08 | 2025-10-03 | 139.800 | 871,000 | -29,000 | 0.09% | 121,765,800 |
| 2025-10-03 | 2025-09-30 | 141.200 | 900,000 | +26,000 | 0.10% | 127,080,000 |
| 2025-10-02 | 2025-09-29 | 134.900 | 874,000 | -44,000 | 0.09% | 117,902,600 |
| 2025-09-30 | 2025-09-26 | 132.700 | 918,000 | +51,000 | 0.10% | 121,818,600 |
| 2025-09-29 | 2025-09-25 | 135.700 | 867,000 | +1,000 | 0.09% | 117,651,900 |
| 2025-09-26 | 2025-09-24 | 133.300 | 866,000 | +40,000 | 0.09% | 115,437,800 |
| 2025-09-25 | 2025-09-23 | 136.600 | 826,000 | +94,000 | 0.09% | 112,831,600 |
| 2025-09-24 | 2025-09-22 | 131.000 | 732,000 | +27,000 | 0.08% | 95,892,000 |
| 2025-09-23 | 2025-09-19 | 129.700 | 705,000 | +9,000 | 0.08% | 91,438,500 |
| 2025-09-22 | 2025-09-18 | 131.000 | 696,000 | -1,000 | 0.08% | 91,176,000 |
| 2025-09-19 | 2025-09-17 | 129.000 | 697,000 | +7,000 | 0.08% | 89,913,000 |
| 2025-09-18 | 2025-09-16 | 130.700 | 690,000 | +6,000 | 0.07% | 90,183,000 |
| 2025-09-17 | 2025-09-15 | 128.900 | 684,000 | +38,000 | 0.07% | 88,167,600 |
| 2025-09-16 | 2025-09-12 | 135.500 | 646,000 | -12,000 | 0.07% | 87,533,000 |
| 2025-09-15 | 2025-09-11 | 127.700 | 658,000 | -33,000 | 0.07% | 84,026,600 |
| 2025-09-12 | 2025-09-10 | 133.500 | 691,000 | +27,000 | 0.08% | 92,248,500 |
| 2025-09-11 | 2025-09-09 | 140.100 | 664,000 | -23,000 | 0.07% | 93,026,400 |
| 2025-09-10 | 2025-09-08 | 142.500 | 687,000 | -23,000 | 0.07% | 97,897,500 |
| 2025-09-09 | 2025-09-05 | 154.700 | 710,000 | +27,000 | 0.08% | 109,837,000 |
| 2025-09-08 | 2025-09-04 | 147.200 | 683,000 | -45,000 | 0.07% | 100,537,600 |
| 2025-09-05 | 2025-09-03 | 153.600 | 728,000 | +2,000 | 0.08% | 111,820,800 |
| 2025-09-04 | 2025-09-02 | 155.800 | 726,000 | -27,000 | 0.08% | 113,110,800 |
| 2025-09-03 | 2025-09-01 | 158.000 | 753,000 | -6,000 | 0.08% | 118,974,000 |
| 2025-09-02 | 2025-08-29 | 155.700 | 759,000 | +10,000 | 0.08% | 118,176,300 |
| 2025-09-01 | 2025-08-28 | 152.200 | 749,000 | -7,000 | 0.08% | 113,997,800 |
| 2025-08-29 | 2025-08-27 | 157.000 | 756,000 | +13,000 | 0.08% | 118,692,000 |
| 2025-08-28 | 2025-08-26 | 169.000 | 743,000 | +6,000 | 0.08% | 125,567,000 |
| 2025-08-27 | 2025-08-25 | 169.500 | 737,000 | +16,000 | 0.08% | 124,921,500 |
| 2025-08-26 | 2025-08-22 | 176.900 | 721,000 | -3,000 | 0.08% | 127,544,900 |
| 2025-08-25 | 2025-08-21 | 168.000 | 724,000 | -32,000 | 0.08% | 121,632,000 |
| 2025-08-22 | 2025-08-20 | 162.600 | 756,000 | -43,000 | 0.08% | 122,925,600 |
| 2025-08-21 | 2025-08-19 | 172.000 | 799,000 | +1,000 | 0.09% | 137,428,000 |
| 2025-08-20 | 2025-08-18 | 171.700 | 798,000 | -5,000 | 0.09% | 137,016,600 |
| 2025-08-19 | 2025-08-15 | 165.500 | 803,000 | +26,000 | 0.09% | 132,896,500 |
| 2025-08-18 | 2025-08-14 | 164.200 | 777,000 | +20,000 | 0.09% | 127,583,400 |
| 2025-08-15 | 2025-08-13 | 157.600 | 757,000 | -19,000 | 0.08% | 119,303,200 |
| 2025-08-14 | 2025-08-12 | 156.500 | 776,000 | +5,000 | 0.09% | 121,444,000 |
| 2025-08-13 | 2025-08-11 | 160.800 | 771,000 | +32,000 | 0.09% | 123,976,800 |
| 2025-08-12 | 2025-08-08 | 160.400 | 739,000 | -55,000 | 0.08% | 118,535,600 |
| 2025-08-11 | 2025-08-07 | 157.400 | 794,000 | -119,000 | 0.09% | 124,975,600 |
| 2025-08-08 | 2025-08-06 | 171.200 | 913,000 | -2,000 | 0.10% | 156,305,600 |
| 2025-08-07 | 2025-08-05 | 163.000 | 915,000 | -11,000 | 0.10% | 149,145,000 |
| 2025-08-06 | 2025-08-04 | 152.100 | 926,000 | +18,000 | 0.10% | 140,844,600 |
| 2025-08-05 | 2025-08-01 | 156.300 | 908,000 | -2,000 | 0.10% | 141,920,400 |
| 2025-08-04 | 2025-07-31 | 154.600 | 910,000 | -21,000 | 0.10% | 140,686,000 |
| 2025-08-01 | 2025-07-30 | 152.800 | 931,000 | -6,000 | 0.10% | 142,256,800 |
| 2025-07-31 | 2025-07-29 | 155.600 | 937,000 | -2,000 | 0.10% | 145,797,200 |
| 2025-07-30 | 2025-07-28 | 150.600 | 939,000 | -14,000 | 0.10% | 141,413,400 |
| 2025-07-29 | 2025-07-25 | 149.100 | 953,000 | +21,000 | 0.11% | 142,092,300 |
| 2025-07-28 | 2025-07-24 | 153.600 | 932,000 | +3,000 | 0.10% | 143,155,200 |
| 2025-07-25 | 2025-07-23 | 143.400 | 929,000 | -5,000 | 0.10% | 133,218,600 |
| 2025-07-24 | 2025-07-22 | 147.000 | 934,000 | -8,000 | 0.10% | 137,298,000 |
| 2025-07-23 | 2025-07-21 | 140.500 | 942,000 | +2,000 | 0.10% | 132,351,000 |
| 2025-07-22 | 2025-07-18 | 140.700 | 940,000 | -9,000 | 0.10% | 132,258,000 |
| 2025-07-21 | 2025-07-17 | 139.500 | 949,000 | +2,000 | 0.11% | 132,385,500 |
| 2025-07-18 | 2025-07-16 | 126.000 | 947,000 | -6,000 | 0.11% | 119,322,000 |
| 2025-07-17 | 2025-07-15 | 120.700 | 953,000 | -2,000 | 0.11% | 115,027,100 |
| 2025-07-16 | 2025-07-14 | 118.200 | 955,000 | -1,000 | 0.11% | 112,881,000 |
| 2025-07-15 | 2025-07-11 | 113.200 | 956,000 | +9,000 | 0.11% | 108,219,200 |
| 2025-07-11 | 2025-07-09 | 109.800 | 947,000 | +4,000 | 0.11% | 103,980,600 |
| 2025-07-10 | 2025-07-08 | 109.800 | 943,000 | +11,000 | 0.11% | 103,541,400 |
| 2025-07-09 | 2025-07-07 | 113.000 | 932,000 | -6,000 | 0.10% | 105,316,000 |
| 2025-07-08 | 2025-07-04 | 116.100 | 938,000 | -12,000 | 0.10% | 108,901,800 |
| 2025-07-07 | 2025-07-03 | 106.100 | 950,000 | +70,000 | 0.11% | 100,795,000 |
| 2025-07-04 | 2025-07-02 | 92.800 | 880,000 | -45,000 | 0.10% | 81,664,000 |
| 2025-07-02 | 2025-06-27 | 92.500 | 925,000 | -3,000 | 0.10% | 85,562,500 |
| 2025-06-27 | 2025-06-25 | 98.050 | 928,000 | -972,000 | 0.10% | 90,990,400 |
| 2025-06-26 | 2025-06-24 | 97.600 | 1,900,000 | -13,000 | 0.21% | 185,440,000 |
| 2025-06-25 | 2025-06-23 | 95.200 | 1,913,000 | -11,000 | 0.21% | 182,117,600 |
| 2025-06-24 | 2025-06-20 | 91.300 | 1,924,000 | -13,000 | 0.21% | 175,661,200 |
| 2025-06-23 | 2025-06-19 | 92.050 | 1,937,000 | +36,000 | 0.22% | 178,300,850 |
| 2025-06-19 | 2025-06-17 | 94.050 | 1,901,000 | +1,000 | 0.21% | 178,789,050 |
| 2025-06-18 | 2025-06-16 | 98.850 | 1,900,000 | +1,000 | 0.21% | 187,815,000 |
| 2025-06-17 | 2025-06-13 | 95.850 | 1,899,000 | -23,000 | 0.21% | 182,019,150 |
| 2025-06-16 | 2025-06-12 | 95.450 | 1,922,000 | -1,000 | 0.21% | 183,454,900 |
| 2025-06-13 | 2025-06-11 | 94.150 | 1,923,000 | -22,000 | 0.21% | 181,050,450 |
| 2025-06-12 | 2025-06-10 | 96.350 | 1,945,000 | -22,000 | 0.22% | 187,400,750 |
| 2025-06-11 | 2025-06-09 | 87.250 | 1,967,000 | -167,000 | 0.22% | 171,620,750 |
| 2025-06-10 | 2025-06-06 | 82.250 | 2,134,000 | -35,000 | 0.24% | 175,521,500 |
| 2025-06-09 | 2025-06-05 | 81.950 | 2,169,000 | +41,000 | 0.24% | 177,749,550 |
| 2025-06-06 | 2025-06-04 | 81.150 | 2,128,000 | -83,000 | 0.24% | 172,687,200 |
| 2025-06-05 | 2025-06-03 | 80.700 | 2,211,000 | -97,000 | 0.25% | 178,427,700 |
| 2025-06-04 | 2025-06-02 | 75.000 | 2,308,000 | -26,000 | 0.26% | 173,100,000 |
| 2025-06-02 | 2025-05-29 | 86.950 | 2,334,000 | +24,000 | 0.26% | 202,941,300 |
| 2025-05-29 | 2025-05-27 | 83.800 | 2,310,000 | -13,000 | 0.26% | 193,578,000 |
| 2025-05-28 | 2025-05-26 | 81.400 | 2,323,000 | +1,000 | 0.26% | 189,092,200 |
| 2025-05-27 | 2025-05-23 | 83.150 | 2,322,000 | -23,000 | 0.26% | 193,074,300 |
| 2025-05-26 | 2025-05-22 | 86.000 | 2,345,000 | -17,000 | 0.26% | 201,670,000 |
| 2025-05-23 | 2025-05-21 | 87.900 | 2,362,000 | +10,000 | 0.26% | 207,619,800 |
| 2025-05-22 | 2025-05-20 | 82.400 | 2,352,000 | -9,000 | 0.26% | 193,804,800 |
| 2025-05-21 | 2025-05-19 | 83.550 | 2,361,000 | -55,000 | 0.26% | 197,261,550 |
| 2025-05-20 | 2025-05-16 | 83.500 | 2,416,000 | +12,000 | 0.27% | 201,736,000 |
| 2025-05-19 | 2025-05-15 | 81.300 | 2,404,000 | +17,000 | 0.27% | 195,445,200 |
| 2025-05-16 | 2025-05-14 | 81.900 | 2,387,000 | +6,000 | 0.27% | 195,495,300 |
| 2025-05-15 | 2025-05-13 | 80.900 | 2,381,000 | -17,000 | 0.27% | 192,622,900 |
| 2025-05-14 | 2025-05-12 | 79.500 | 2,398,000 | -71,000 | 0.27% | 190,641,000 |
| 2025-05-13 | 2025-05-09 | 84.350 | 2,469,000 | -2,000 | 0.28% | 208,260,150 |
| 2025-05-12 | 2025-05-08 | 84.250 | 2,471,000 | +4,000 | 0.28% | 208,181,750 |
| 2025-05-08 | 2025-05-06 | 86.700 | 2,467,000 | -4,000 | 0.27% | 213,888,900 |
| 2025-05-07 | 2025-05-02 | 87.800 | 2,471,000 | +11,000 | 0.28% | 216,953,800 |
| 2025-05-06 | 2025-04-30 | 86.250 | 2,460,000 | -8,000 | 0.27% | 212,175,000 |
| 2025-05-02 | 2025-04-29 | 87.300 | 2,468,000 | -11,000 | 0.27% | 215,456,400 |
| 2025-04-30 | 2025-04-28 | 87.200 | 2,479,000 | -17,000 | 0.28% | 216,168,800 |
| 2025-04-29 | 2025-04-25 | 98.900 | 2,496,000 | +25,000 | 0.28% | 246,854,400 |
| 2025-04-25 | 2025-04-23 | 92.900 | 2,471,000 | +6,000 | 0.28% | 229,555,900 |
| 2025-04-24 | 2025-04-22 | 88.400 | 2,465,000 | +16,000 | 0.27% | 217,906,000 |
| 2025-04-23 | 2025-04-17 | 82.950 | 2,449,000 | -12,000 | 0.27% | 203,144,550 |
| 2025-04-22 | 2025-04-16 | 83.700 | 2,461,000 | +5,000 | 0.27% | 205,985,700 |
| 2025-04-17 | 2025-04-15 | 87.700 | 2,456,000 | +4,000 | 0.27% | 215,391,200 |
| 2025-04-16 | 2025-04-14 | 86.950 | 2,452,000 | -3,000 | 0.27% | 213,201,400 |
| 2025-04-15 | 2025-04-11 | 82.200 | 2,455,000 | +13,000 | 0.27% | 201,801,000 |
| 2025-04-14 | 2025-04-10 | 74.150 | 2,442,000 | +28,000 | 0.27% | 181,074,300 |
| 2025-04-11 | 2025-04-09 | 71.150 | 2,414,000 | -29,000 | 0.27% | 171,756,100 |
| 2025-04-10 | 2025-04-08 | 67.250 | 2,443,000 | -8,000 | 0.27% | 164,291,750 |
| 2025-04-09 | 2025-04-07 | 64.750 | 2,451,000 | +3,000 | 0.27% | 158,702,250 |
| 2025-04-08 | 2025-04-03 | 85.900 | 2,448,000 | +42,000 | 0.27% | 210,283,200 |
| 2025-04-07 | 2025-04-02 | 88.000 | 2,406,000 | +9,000 | 0.27% | 211,728,000 |
| 2025-04-03 | 2025-04-01 | 86.000 | 2,397,000 | +30,000 | 0.27% | 206,142,000 |
| 2025-04-02 | 2025-03-31 | 76.200 | 2,367,000 | -11,000 | 0.26% | 180,365,400 |
| 2025-04-01 | 2025-03-28 | 74.600 | 2,378,000 | -39,000 | 0.26% | 177,398,800 |
| 2025-03-31 | 2025-03-27 | 70.950 | 2,417,000 | +7,000 | 0.27% | 171,486,150 |
| 2025-03-28 | 2025-03-26 | 68.450 | 2,410,000 | +2,000 | 0.27% | 164,964,500 |
| 2025-03-27 | 2025-03-25 | 65.750 | 2,408,000 | -21,000 | 0.27% | 158,326,000 |
| 2025-03-26 | 2025-03-24 | 66.350 | 2,429,000 | -29,000 | 0.27% | 161,164,150 |
| 2025-03-24 | 2025-03-20 | 74.450 | 2,458,000 | -1,000 | 0.27% | 182,998,100 |
| 2025-03-21 | 2025-03-19 | 71.450 | 2,459,000 | +1,000 | 0.27% | 175,695,550 |
| 2025-03-20 | 2025-03-18 | 69.900 | 2,458,000 | -12,000 | 0.27% | 171,814,200 |
| 2025-03-19 | 2025-03-17 | 71.550 | 2,470,000 | -28,000 | 0.28% | 176,728,500 |
| 2025-03-17 | 2025-03-13 | 70.800 | 2,498,000 | +90,000 | 0.28% | 176,858,400 |
| 2025-03-13 | 2025-03-11 | 70.600 | 2,408,000 | +30,000 | 0.27% | 170,004,800 |
| 2025-03-11 | 2025-03-07 | 72.900 | 2,378,000 | +7,000 | 0.26% | 173,356,200 |
| 2025-03-07 | 2025-03-05 | 73.450 | 2,371,000 | -11,000 | 0.26% | 174,149,950 |
| 2025-03-05 | 2025-03-03 | 71.400 | 2,382,000 | -3,000 | 0.27% | 170,074,800 |
| 2025-03-04 | 2025-02-28 | 72.950 | 2,385,000 | +1,000 | 0.27% | 173,985,750 |
| 2025-03-03 | 2025-02-27 | 75.200 | 2,384,000 | +15,000 | 0.27% | 179,276,800 |
| 2025-02-28 | 2025-02-26 | 73.800 | 2,369,000 | -24,000 | 0.26% | 174,832,200 |
| 2025-02-27 | 2025-02-25 | 71.400 | 2,393,000 | +3,000 | 0.27% | 170,860,200 |
| 2025-02-25 | 2025-02-21 | 68.950 | 2,390,000 | -9,000 | 0.27% | 164,790,500 |
| 2025-02-24 | 2025-02-20 | 64.100 | 2,399,000 | -1,000 | 0.27% | 153,775,900 |
| 2025-02-21 | 2025-02-19 | 62.650 | 2,400,000 | -1,000 | 0.27% | 150,360,000 |
| 2025-02-20 | 2025-02-18 | 59.850 | 2,401,000 | +7,000 | 0.27% | 143,699,850 |
| 2025-02-18 | 2025-02-14 | 60.200 | 2,394,000 | +5,000 | 0.27% | 144,118,800 |
| 2025-02-14 | 2025-02-12 | 58.500 | 2,389,000 | -32,000 | 0.27% | 139,756,500 |
| 2025-02-13 | 2025-02-11 | 62.000 | 2,421,000 | +2,000 | 0.27% | 150,102,000 |
| 2025-02-12 | 2025-02-10 | 64.550 | 2,419,000 | +2,000 | 0.27% | 156,146,450 |
| 2025-02-11 | 2025-02-07 | 64.950 | 2,417,000 | +3,000 | 0.27% | 156,984,150 |
| 2025-02-10 | 2025-02-06 | 63.450 | 2,414,000 | -1,009,000 | 0.27% | 153,168,300 |
| 2025-02-06 | 2025-02-04 | 60.600 | 3,423,000 | -14,000 | 0.38% | 207,433,800 |
| 2025-02-05 | 2025-02-03 | 59.650 | 3,437,000 | -3,000 | 0.38% | 205,017,050 |
| 2025-02-03 | 2025-01-24 | 62.600 | 3,440,000 | -11,000 | 0.38% | 215,344,000 |
| 2025-01-27 | 2025-01-23 | 60.900 | 3,451,000 | -1,000 | 0.38% | 210,165,900 |
| 2025-01-24 | 2025-01-22 | 62.600 | 3,452,000 | +32,000 | 0.38% | 216,095,200 |
| 2025-01-23 | 2025-01-21 | 58.750 | 3,420,000 | -17,000 | 0.38% | 200,925,000 |
| 2025-01-22 | 2025-01-20 | 59.800 | 3,437,000 | +2,000 | 0.38% | 205,532,600 |
| 2025-01-21 | 2025-01-17 | 59.150 | 3,435,000 | +33,000 | 0.38% | 203,180,250 |
| 2025-01-20 | 2025-01-16 | 56.950 | 3,402,000 | +40,000 | 0.38% | 193,743,900 |
| 2025-01-17 | 2025-01-15 | 56.500 | 3,362,000 | -12,000 | 0.37% | 189,953,000 |
| 2025-01-16 | 2025-01-14 | 56.700 | 3,374,000 | +1,000 | 0.38% | 191,305,800 |
| 2025-01-14 | 2025-01-10 | 56.150 | 3,373,000 | +1,000 | 0.38% | 189,393,950 |
| 2025-01-09 | 2025-01-07 | 57.400 | 3,372,000 | +1,000 | 0.38% | 193,552,800 |
| 2025-01-08 | 2025-01-06 | 59.350 | 3,371,000 | -1,000 | 0.38% | 200,068,850 |
| 2025-01-07 | 2025-01-03 | 58.300 | 3,372,000 | -36,000 | 0.38% | 196,587,600 |
| 2025-01-06 | 2025-01-02 | 58.600 | 3,408,000 | +4,000 | 0.38% | 199,708,800 |
| 2025-01-03 | 2024-12-31 | 60.700 | 3,404,000 | +1,000 | 0.38% | 206,622,800 |
| 2025-01-02 | 2024-12-27 | 59.400 | 3,403,000 | -3,000 | 0.38% | 202,138,200 |
| 2024-12-30 | 2024-12-24 | 60.200 | 3,406,000 | +5,000 | 0.38% | 205,041,200 |
| 2024-12-27 | 2024-12-20 | 60.850 | 3,401,000 | +5,000 | 0.38% | 206,950,850 |
| 2024-12-20 | 2024-12-18 | 63.600 | 3,396,000 | +5,000 | 0.38% | 215,985,600 |
| 2024-12-19 | 2024-12-17 | 62.050 | 3,391,000 | +1,000 | 0.38% | 210,411,550 |
| 2024-12-18 | 2024-12-16 | 61.750 | 3,390,000 | +1,000 | 0.38% | 209,332,500 |
| 2024-12-17 | 2024-12-13 | 63.650 | 3,389,000 | +10,000 | 0.38% | 215,709,850 |
| 2024-12-16 | 2024-12-12 | 65.900 | 3,379,000 | +11,000 | 0.38% | 222,676,100 |
| 2024-12-13 | 2024-12-11 | 63.250 | 3,368,000 | +159,000 | 0.38% | 213,026,000 |
| 2024-12-11 | 2024-12-09 | 66.350 | 3,209,000 | +1,000 | 0.36% | 212,917,150 |
| 2024-12-09 | 2024-12-05 | 65.450 | 3,208,000 | +119,000 | 0.36% | 209,963,600 |
| 2024-12-06 | 2024-12-04 | 66.500 | 3,089,000 | +6,000 | 0.34% | 205,418,500 |
| 2024-12-03 | 2024-11-29 | 73.100 | 3,083,000 | -4,000 | 0.34% | 225,367,300 |
| 2024-12-02 | 2024-11-28 | 73.500 | 3,087,000 | -10,000 | 0.34% | 226,894,500 |
| 2024-11-29 | 2024-11-27 | 77.550 | 3,097,000 | -3,000 | 0.35% | 240,172,350 |
| 2024-11-28 | 2024-11-26 | 76.850 | 3,100,000 | +70,000 | 0.35% | 238,235,000 |
| 2024-11-27 | 2024-11-25 | 76.800 | 3,030,000 | +73,000 | 0.34% | 232,704,000 |
| 2024-11-26 | 2024-11-22 | 72.200 | 2,957,000 | -2,000 | 0.33% | 213,495,400 |
| 2024-11-25 | 2024-11-21 | 73.250 | 2,959,000 | +12,000 | 0.33% | 216,746,750 |
| 2024-11-22 | 2024-11-20 | 70.350 | 2,947,000 | -20,000 | 0.33% | 207,321,450 |
| 2024-11-21 | 2024-11-19 | 64.100 | 2,967,000 | -20,000 | 0.33% | 190,184,700 |
| 2024-11-20 | 2024-11-18 | 63.900 | 2,987,000 | +5,000 | 0.33% | 190,869,300 |
| 2024-11-19 | 2024-11-15 | 68.750 | 2,982,000 | -3,000 | 0.33% | 205,012,500 |
| 2024-11-18 | 2024-11-14 | 68.050 | 2,985,000 | -1,000 | 0.33% | 203,129,250 |
| 2024-11-15 | 2024-11-13 | 67.550 | 2,986,000 | +3,000 | 0.33% | 201,704,300 |
| 2024-11-14 | 2024-11-12 | 70.400 | 2,983,000 | -9,000 | 0.33% | 210,003,200 |
| 2024-11-12 | 2024-11-08 | 67.950 | 2,992,000 | -1,000 | 0.33% | 203,306,400 |
| 2024-11-11 | 2024-11-07 | 66.350 | 2,993,000 | -1,000 | 0.33% | 198,585,550 |
| 2024-11-08 | 2024-11-06 | 67.000 | 2,994,000 | +2,000 | 0.33% | 200,598,000 |
| 2024-11-07 | 2024-11-05 | 69.250 | 2,992,000 | +3,000 | 0.33% | 207,196,000 |
| 2024-11-06 | 2024-11-04 | 69.650 | 2,989,000 | -4,000 | 0.33% | 208,183,850 |
| 2024-11-05 | 2024-11-01 | 68.200 | 2,993,000 | -10,000 | 0.33% | 204,122,600 |
| 2024-11-04 | 2024-10-31 | 62.800 | 3,003,000 | -3,000 | 0.33% | 188,588,400 |
| 2024-11-01 | 2024-10-30 | 65.800 | 3,006,000 | -9,000 | 0.33% | 197,794,800 |
| 2024-10-31 | 2024-10-29 | 68.500 | 3,015,000 | +4,000 | 0.34% | 206,527,500 |
| 2024-10-30 | 2024-10-28 | 68.950 | 3,011,000 | +2,000 | 0.34% | 207,608,450 |
| 2024-10-29 | 2024-10-25 | 69.500 | 3,009,000 | -2,000 | 0.34% | 209,125,500 |
| 2024-10-28 | 2024-10-24 | 67.700 | 3,011,000 | +1,000 | 0.34% | 203,844,700 |
| 2024-10-25 | 2024-10-23 | 69.300 | 3,010,000 | -1,000 | 0.34% | 208,593,000 |
| 2024-10-24 | 2024-10-22 | 66.000 | 3,011,000 | -1,000 | 0.34% | 198,726,000 |
| 2024-10-23 | 2024-10-21 | 67.000 | 3,012,000 | -10,000 | 0.34% | 201,804,000 |
| 2024-10-22 | 2024-10-18 | 69.200 | 3,022,000 | -10,000 | 0.34% | 209,122,400 |
| 2024-10-21 | 2024-10-17 | 67.950 | 3,032,000 | +20,000 | 0.34% | 206,024,400 |
| 2024-10-17 | 2024-10-15 | 64.900 | 3,012,000 | -1,000 | 0.35% | 195,478,800 |
| 2024-10-16 | 2024-10-14 | 64.500 | 3,013,000 | -4,000 | 0.35% | 194,338,500 |
| 2024-10-15 | 2024-10-10 | 64.500 | 3,017,000 | -3,000 | 0.35% | 194,596,500 |
| 2024-10-14 | 2024-10-09 | 66.850 | 3,020,000 | -129,000 | 0.35% | 201,887,000 |
| 2024-10-10 | 2024-10-08 | 68.300 | 3,149,000 | +386,000 | 0.36% | 215,076,700 |
| 2024-10-09 | 2024-10-07 | 71.400 | 2,763,000 | +9,000 | 0.32% | 197,278,200 |
| 2024-10-08 | 2024-10-04 | 74.400 | 2,754,000 | +10,000 | 0.32% | 204,897,600 |
| 2024-10-07 | 2024-10-03 | 67.300 | 2,744,000 | +233,000 | 0.32% | 184,671,200 |
| 2024-10-04 | 2024-10-02 | 69.150 | 2,511,000 | +192,000 | 0.29% | 173,635,650 |
| 2024-10-03 | 2024-09-30 | 68.600 | 2,319,000 | +156,000 | 0.27% | 159,083,400 |
| 2024-10-02 | 2024-09-27 | 67.400 | 2,163,000 | +117,000 | 0.25% | 145,786,200 |
| 2024-09-30 | 2024-09-26 | 63.950 | 2,046,000 | +21,000 | 0.24% | 130,841,700 |
| 2024-09-27 | 2024-09-25 | 63.450 | 2,025,000 | +125,000 | 0.23% | 128,486,250 |
| 2024-09-26 | 2024-09-24 | 60.800 | 1,900,000 | +34,000 | 0.22% | 115,520,000 |
| 2024-09-25 | 2024-09-23 | 62.950 | 1,866,000 | +44,000 | 0.22% | 117,464,700 |
| 2024-09-24 | 2024-09-20 | 65.500 | 1,822,000 | -10,000 | 0.21% | 119,341,000 |
| 2024-09-23 | 2024-09-19 | 63.950 | 1,832,000 | +107,000 | 0.21% | 117,156,400 |
| 2024-09-20 | 2024-09-17 | 72.200 | 1,725,000 | +32,000 | 0.20% | 124,545,000 |
| 2024-09-19 | 2024-09-16 | 71.600 | 1,693,000 | +36,000 | 0.20% | 121,218,800 |
| 2024-09-17 | 2024-09-13 | 61.650 | 1,657,000 | +27,000 | 0.19% | 102,154,050 |
| 2024-09-16 | 2024-09-12 | 56.300 | 1,630,000 | -5,000 | 0.19% | 91,769,000 |
| 2024-09-13 | 2024-09-11 | 58.000 | 1,635,000 | -5,000 | 0.19% | 94,830,000 |
| 2024-09-12 | 2024-09-10 | 55.700 | 1,640,000 | -2,000 | 0.19% | 91,348,000 |
| 2024-09-11 | 2024-09-09 | 55.800 | 1,642,000 | -27,000 | 0.19% | 91,623,600 |
| 2024-09-10 | 2024-09-05 | 48.200 | 1,669,000 | +3,000 | 0.19% | 80,445,800 |
| 2024-09-09 | 2024-09-04 | 48.850 | 1,666,000 | +4,000 | 0.19% | 81,384,100 |
| 2024-09-05 | 2024-09-03 | 49.050 | 1,662,000 | -2,000 | 0.19% | 81,521,100 |
| 2024-09-03 | 2024-08-30 | 49.100 | 1,664,000 | +430,000 | 0.19% | 81,702,400 |
| 2024-09-02 | 2024-08-29 | 48.250 | 1,234,000 | -1,000 | 0.14% | 59,540,500 |
| 2024-08-30 | 2024-08-28 | 45.250 | 1,235,000 | +5,000 | 0.14% | 55,883,750 |
| 2024-08-28 | 2024-08-26 | 46.700 | 1,230,000 | +5,000 | 0.14% | 57,441,000 |
| 2024-08-27 | 2024-08-23 | 45.900 | 1,225,000 | -4,000 | 0.14% | 56,227,500 |
| 2024-08-26 | 2024-08-22 | 47.700 | 1,229,000 | +23,000 | 0.14% | 58,623,300 |
| 2024-08-21 | 2024-08-19 | 44.350 | 1,206,000 | -13,000 | 0.14% | 53,486,100 |
| 2024-08-20 | 2024-08-16 | 44.950 | 1,219,000 | -2,000 | 0.14% | 54,794,050 |
| 2024-08-19 | 2024-08-15 | 44.700 | 1,221,000 | -1,000 | 0.14% | 54,578,700 |
| 2024-08-14 | 2024-08-12 | 44.300 | 1,222,000 | +2,000 | 0.14% | 54,134,600 |
| 2024-08-13 | 2024-08-09 | 43.800 | 1,220,000 | +2,000 | 0.14% | 53,436,000 |
| 2024-08-12 | 2024-08-08 | 43.950 | 1,218,000 | +5,000 | 0.14% | 53,531,100 |
| 2024-08-08 | 2024-08-06 | 43.900 | 1,213,000 | +3,000 | 0.14% | 53,250,700 |
| 2024-08-07 | 2024-08-05 | 41.750 | 1,210,000 | +15,000 | 0.14% | 50,517,500 |
| 2024-08-06 | 2024-08-02 | 42.000 | 1,195,000 | -21,000 | 0.14% | 50,190,000 |
| 2024-08-05 | 2024-08-01 | 42.200 | 1,216,000 | -1,000 | 0.14% | 51,315,200 |
| 2024-08-02 | 2024-07-31 | 42.300 | 1,217,000 | +22,000 | 0.14% | 51,479,100 |
| 2024-08-01 | 2024-07-30 | 40.450 | 1,195,000 | -40,000 | 0.14% | 48,337,750 |
| 2024-07-31 | 2024-07-29 | 41.500 | 1,235,000 | -19,000 | 0.14% | 51,252,500 |
| 2024-07-30 | 2024-07-26 | 40.650 | 1,254,000 | -29,000 | 0.14% | 50,975,100 |
| 2024-07-29 | 2024-07-25 | 38.950 | 1,283,000 | +1,000 | 0.15% | 49,972,850 |
| 2024-07-26 | 2024-07-24 | 39.500 | 1,282,000 | +1,000 | 0.15% | 50,639,000 |
| 2024-07-23 | 2024-07-19 | 40.250 | 1,281,000 | +24,000 | 0.15% | 51,560,250 |
| 2024-07-22 | 2024-07-18 | 40.250 | 1,257,000 | -2,000 | 0.15% | 50,594,250 |
| 2024-07-18 | 2024-07-16 | 39.250 | 1,259,000 | +3,000 | 0.15% | 49,415,750 |
| 2024-07-16 | 2024-07-12 | 40.200 | 1,256,000 | -2,000 | 0.15% | 50,491,200 |
| 2024-07-11 | 2024-07-09 | 37.300 | 1,258,000 | +1,000 | 0.15% | 46,923,400 |
| 2024-07-10 | 2024-07-08 | 36.650 | 1,257,000 | +1,000 | 0.15% | 46,069,050 |
| 2024-06-28 | 2024-06-26 | 40.300 | 1,256,000 | -2,000 | 0.15% | 50,616,800 |
| 2024-06-20 | 2024-06-18 | 38.100 | 1,258,000 | +3,000 | 0.15% | 47,929,800 |
| 2024-06-19 | 2024-06-17 | 40.800 | 1,255,000 | -1,000 | 0.14% | 51,204,000 |
| 2024-06-17 | 2024-06-13 | 40.100 | 1,256,000 | -1,000 | 0.15% | 50,365,600 |
| 2024-06-14 | 2024-06-12 | 39.250 | 1,257,000 | +1,000 | 0.15% | 49,337,250 |
| 2024-06-13 | 2024-06-11 | 38.700 | 1,256,000 | -5,000 | 0.15% | 48,607,200 |
| 2024-06-11 | 2024-06-06 | 41.400 | 1,261,000 | -2,000 | 0.15% | 52,205,400 |
| 2024-06-06 | 2024-06-04 | 44.200 | 1,263,000 | +4,000 | 0.15% | 55,824,600 |
| 2024-06-05 | 2024-06-03 | 44.000 | 1,259,000 | +33,000 | 0.15% | 55,396,000 |
| 2024-06-04 | 2024-05-31 | 44.000 | 1,226,000 | +6,000 | 0.14% | 53,944,000 |
| 2024-06-03 | 2024-05-30 | 32.000 | 1,220,000 | -7,000 | 0.14% | 39,040,000 |
| 2024-05-31 | 2024-05-29 | 31.800 | 1,227,000 | -78,000 | 0.14% | 39,018,600 |
| 2024-05-30 | 2024-05-28 | 34.300 | 1,305,000 | -8,000 | 0.15% | 44,761,500 |
| 2024-05-29 | 2024-05-27 | 35.400 | 1,313,000 | +29,000 | 0.15% | 46,480,200 |
| 2024-05-28 | 2024-05-24 | 37.050 | 1,284,000 | -197,000 | 0.15% | 47,572,200 |
| 2024-05-27 | 2024-05-23 | 48.050 | 1,481,000 | +27,000 | 0.17% | 71,162,050 |
| 2024-05-23 | 2024-05-21 | 47.200 | 1,454,000 | +4,000 | 0.17% | 68,628,800 |
| 2024-05-22 | 2024-05-20 | 49.250 | 1,450,000 | +1,000 | 0.17% | 71,412,500 |
| 2024-05-21 | 2024-05-17 | 48.700 | 1,449,000 | +7,000 | 0.17% | 70,566,300 |
| 2024-05-20 | 2024-05-16 | 49.700 | 1,442,000 | -5,000 | 0.17% | 71,667,400 |
| 2024-05-17 | 2024-05-14 | 49.200 | 1,447,000 | +3,000 | 0.17% | 71,192,400 |
| 2024-05-16 | 2024-05-13 | 49.250 | 1,444,000 | +3,000 | 0.17% | 71,117,000 |
| 2024-05-14 | 2024-05-10 | 49.950 | 1,441,000 | -4,000 | 0.17% | 71,977,950 |
| 2024-05-13 | 2024-05-09 | 50.500 | 1,445,000 | -11,000 | 0.17% | 72,972,500 |
| 2024-05-10 | 2024-05-08 | 50.250 | 1,456,000 | +12,000 | 0.17% | 73,164,000 |
| 2024-05-09 | 2024-05-07 | 48.050 | 1,444,000 | +4,000 | 0.17% | 69,384,200 |
| 2024-05-07 | 2024-05-03 | 49.000 | 1,440,000 | -10,000 | 0.17% | 70,560,000 |
| 2024-05-03 | 2024-04-30 | 48.150 | 1,450,000 | -4,000 | 0.17% | 69,817,500 |
| 2024-05-02 | 2024-04-29 | 49.000 | 1,454,000 | -3,000 | 0.17% | 71,246,000 |
| 2024-04-29 | 2024-04-25 | 48.450 | 1,457,000 | -2,000 | 0.17% | 70,591,650 |
| 2024-04-26 | 2024-04-24 | 47.450 | 1,459,000 | +1,000 | 0.17% | 69,229,550 |
| 2024-04-25 | 2024-04-23 | 46.950 | 1,458,000 | +11,000 | 0.17% | 68,453,100 |
| 2024-04-23 | 2024-04-19 | 43.900 | 1,447,000 | -21,000 | 0.17% | 63,523,300 |
| 2024-04-22 | 2024-04-18 | 45.400 | 1,468,000 | +2,000 | 0.17% | 66,647,200 |
| 2024-04-19 | 2024-04-17 | 46.750 | 1,466,000 | +1,000 | 0.17% | 68,535,500 |
| 2024-04-18 | 2024-04-16 | 47.000 | 1,465,000 | -12,000 | 0.17% | 68,855,000 |
| 2024-04-17 | 2024-04-15 | 47.950 | 1,477,000 | +2,000 | 0.17% | 70,822,150 |
| 2024-04-16 | 2024-04-12 | 49.500 | 1,475,000 | -2,000 | 0.17% | 73,012,500 |
| 2024-04-15 | 2024-04-11 | 48.750 | 1,477,000 | -11,000 | 0.17% | 72,003,750 |
| 2024-04-11 | 2024-04-09 | 48.700 | 1,488,000 | +11,000 | 0.17% | 72,465,600 |
| 2024-03-25 | 2024-03-21 | 47.600 | 1,477,000 | +6,000 | 0.18% | 70,305,200 |
| 2024-03-20 | 2024-03-18 | 51.850 | 1,471,000 | +11,000 | 0.17% | 76,271,350 |
| 2024-03-18 | 2024-03-14 | 51.200 | 1,460,000 | +52,000 | 0.17% | 74,752,000 |
| 2024-03-13 | 2024-03-11 | 47.650 | 1,408,000 | +197,000 | 0.17% | 67,091,200 |
| 2024-03-12 | 2024-03-08 | 47.250 | 1,211,000 | -3,000 | 0.14% | 57,219,750 |
| 2024-03-08 | 2024-03-06 | 45.000 | 1,214,000 | +1,000 | 0.14% | 54,630,000 |
| 2024-03-07 | 2024-03-05 | 44.750 | 1,213,000 | -23,000 | 0.14% | 54,281,750 |
| 2024-03-06 | 2024-03-04 | 47.600 | 1,236,000 | +27,000 | 0.15% | 58,833,600 |
| 2024-02-26 | 2024-02-22 | 44.700 | 1,209,000 | +25,000 | 0.14% | 54,042,300 |
| 2024-02-21 | 2024-02-19 | 44.050 | 1,184,000 | -1,000 | 0.14% | 52,155,200 |
| 2024-02-08 | 2024-02-06 | 43.150 | 1,185,000 | -2,000 | 0.14% | 51,132,750 |
| 2024-02-07 | 2024-02-05 | 38.950 | 1,187,000 | -1,000 | 0.14% | 46,233,650 |
| 2024-02-06 | 2024-02-02 | 39.900 | 1,188,000 | -21,000 | 0.14% | 47,401,200 |
| 2024-02-05 | 2024-02-01 | 41.450 | 1,209,000 | +17,000 | 0.14% | 50,113,050 |
| 2024-02-02 | 2024-01-31 | 39.650 | 1,192,000 | +2,000 | 0.14% | 47,262,800 |
| 2024-02-01 | 2024-01-30 | 39.750 | 1,190,000 | +1,000 | 0.14% | 47,302,500 |
| 2024-01-31 | 2024-01-29 | 40.700 | 1,189,000 | +3,000 | 0.14% | 48,392,300 |
| 2024-01-30 | 2024-01-26 | 41.850 | 1,186,000 | -27,000 | 0.14% | 49,634,100 |
| 2024-01-29 | 2024-01-25 | 44.100 | 1,213,000 | -2,000 | 0.14% | 53,493,300 |
| 2024-01-26 | 2024-01-24 | 42.950 | 1,215,000 | -1,000 | 0.14% | 52,184,250 |
| 2024-01-25 | 2024-01-23 | 41.150 | 1,216,000 | +14,000 | 0.14% | 50,038,400 |
| 2024-01-24 | 2024-01-22 | 40.900 | 1,202,000 | +22,000 | 0.14% | 49,161,800 |
| 2024-01-23 | 2024-01-19 | 41.450 | 1,180,000 | +5,000 | 0.14% | 48,911,000 |
| 2024-01-19 | 2024-01-17 | 43.700 | 1,175,000 | -13,000 | 0.14% | 51,347,500 |
| 2024-01-18 | 2024-01-16 | 47.250 | 1,188,000 | -4,000 | 0.14% | 56,133,000 |
| 2024-01-17 | 2024-01-15 | 46.250 | 1,192,000 | +3,000 | 0.14% | 55,130,000 |
| 2024-01-16 | 2024-01-12 | 45.600 | 1,189,000 | +15,000 | 0.14% | 54,218,400 |
| 2024-01-12 | 2024-01-10 | 48.100 | 1,174,000 | +9,000 | 0.14% | 56,469,400 |
| 2024-01-11 | 2024-01-09 | 46.850 | 1,165,000 | -6,000 | 0.14% | 54,580,250 |
| 2024-01-10 | 2024-01-08 | 43.850 | 1,171,000 | +4,000 | 0.14% | 51,348,350 |
| 2024-01-09 | 2024-01-05 | 43.500 | 1,167,000 | +5,000 | 0.14% | 50,764,500 |
| 2024-01-05 | 2024-01-03 | 44.600 | 1,162,000 | +10,000 | 0.14% | 51,825,200 |
| 2024-01-03 | 2023-12-29 | 46.400 | 1,152,000 | -3,000 | 0.14% | 53,452,800 |
| 2024-01-02 | 2023-12-28 | 45.350 | 1,155,000 | -1,000 | 0.14% | 52,379,250 |
| 2023-12-29 | 2023-12-27 | 44.950 | 1,156,000 | -13,000 | 0.14% | 51,962,200 |
| 2023-12-28 | 2023-12-22 | 41.950 | 1,169,000 | +1,000 | 0.14% | 49,039,550 |
| 2023-12-27 | 2023-12-21 | 43.500 | 1,168,000 | +5,000 | 0.14% | 50,808,000 |
| 2023-12-22 | 2023-12-20 | 43.500 | 1,163,000 | +1,000 | 0.14% | 50,590,500 |
| 2023-12-21 | 2023-12-19 | 44.450 | 1,162,000 | +3,000 | 0.14% | 51,650,900 |
| 2023-12-20 | 2023-12-18 | 44.900 | 1,159,000 | +7,000 | 0.14% | 52,039,100 |
| 2023-12-19 | 2023-12-15 | 46.200 | 1,152,000 | -1,000 | 0.14% | 53,222,400 |
| 2023-12-18 | 2023-12-14 | 45.700 | 1,153,000 | -5,000 | 0.14% | 52,692,100 |
| 2023-12-15 | 2023-12-13 | 43.900 | 1,158,000 | -21,000 | 0.14% | 50,836,200 |
| 2023-12-14 | 2023-12-12 | 45.400 | 1,179,000 | +35,000 | 0.14% | 53,526,600 |
| 2023-12-12 | 2023-12-08 | 43.200 | 1,144,000 | +28,000 | 0.14% | 49,420,800 |
| 2023-12-11 | 2023-12-07 | 44.000 | 1,116,000 | +28,000 | 0.13% | 49,104,000 |
| 2023-12-07 | 2023-12-05 | 47.250 | 1,088,000 | +2,000 | 0.13% | 51,408,000 |
| 2023-12-06 | 2023-12-04 | 47.200 | 1,086,000 | +1,000 | 0.13% | 51,259,200 |
| 2023-12-05 | 2023-12-01 | 48.500 | 1,085,000 | +5,000 | 0.13% | 52,622,500 |
| 2023-12-01 | 2023-11-29 | 49.650 | 1,080,000 | -3,000 | 0.13% | 53,622,000 |
| 2023-11-29 | 2023-11-27 | 47.850 | 1,083,000 | -6,000 | 0.13% | 51,821,550 |
| 2023-11-28 | 2023-11-24 | 46.850 | 1,089,000 | +2,000 | 0.13% | 51,019,650 |
| 2023-11-27 | 2023-11-23 | 47.450 | 1,087,000 | -9,000 | 0.13% | 51,578,150 |
| 2023-11-22 | 2023-11-20 | 45.950 | 1,096,000 | -3,000 | 0.13% | 50,361,200 |
| 2023-11-14 | 2023-11-10 | 47.950 | 1,099,000 | +2,000 | 0.13% | 52,697,050 |
| 2023-11-13 | 2023-11-09 | 47.700 | 1,097,000 | +2,000 | 0.13% | 52,326,900 |
| 2023-11-10 | 2023-11-08 | 47.850 | 1,095,000 | +2,000 | 0.13% | 52,395,750 |
| 2023-11-09 | 2023-11-07 | 47.900 | 1,093,000 | -3,000 | 0.13% | 52,354,700 |
| 2023-11-08 | 2023-11-06 | 46.950 | 1,096,000 | -2,000 | 0.13% | 51,457,200 |
| 2023-11-07 | 2023-11-03 | 44.550 | 1,098,000 | +5,000 | 0.13% | 48,915,900 |
| 2023-11-06 | 2023-11-02 | 45.400 | 1,093,000 | +2,000 | 0.13% | 49,622,200 |
| 2023-11-03 | 2023-11-01 | 43.950 | 1,091,000 | +1,000 | 0.13% | 47,949,450 |
| 2023-11-02 | 2023-10-31 | 43.900 | 1,090,000 | -3,000 | 0.13% | 47,851,000 |
| 2023-11-01 | 2023-10-30 | 43.250 | 1,093,000 | +5,000 | 0.13% | 47,272,250 |
| 2023-10-30 | 2023-10-26 | 38.900 | 1,088,000 | -2,000 | 0.13% | 42,323,200 |
| 2023-10-25 | 2023-10-20 | 37.750 | 1,090,000 | -1,000 | 0.13% | 41,147,500 |
| 2023-10-24 | 2023-10-19 | 37.600 | 1,091,000 | +2,000 | 0.13% | 41,021,600 |
| 2023-10-16 | 2023-10-12 | 39.550 | 1,089,000 | -32,000 | 0.13% | 43,069,950 |
| 2023-10-13 | 2023-10-11 | 38.900 | 1,121,000 | -5,000 | 0.13% | 43,606,900 |
| 2023-09-29 | 2023-09-27 | 37.750 | 1,126,000 | -25,000 | 0.13% | 42,506,500 |
| 2023-09-28 | 2023-09-26 | 36.800 | 1,151,000 | +20,000 | 0.14% | 42,356,800 |
| 2023-09-22 | 2023-09-20 | 37.150 | 1,131,000 | +8,000 | 0.13% | 42,016,650 |
| 2023-09-19 | 2023-09-15 | 37.750 | 1,123,000 | -2,000 | 0.13% | 42,393,250 |
| 2023-09-13 | 2023-09-11 | 36.850 | 1,125,000 | -17,000 | 0.13% | 41,456,250 |
| 2023-09-07 | 2023-09-05 | 34.500 | 1,142,000 | +4,000 | 0.14% | 39,399,000 |
| 2023-09-05 | 2023-08-31 | 34.450 | 1,138,000 | +2,000 | 0.14% | 39,204,100 |
| 2023-09-04 | 2023-08-30 | 35.250 | 1,136,000 | +1,000 | 0.14% | 40,044,000 |
| 2023-08-31 | 2023-08-29 | 36.000 | 1,135,000 | -2,000 | 0.13% | 40,860,000 |
| 2023-08-29 | 2023-08-25 | 33.050 | 1,137,000 | +10,000 | 0.14% | 37,577,850 |
| 2023-08-23 | 2023-08-21 | 31.800 | 1,127,000 | -419,000 | 0.13% | 35,838,600 |
| 2023-08-14 | 2023-08-10 | 34.200 | 1,546,000 | +1,000 | 0.18% | 52,873,200 |
| 2023-08-08 | 2023-08-04 | 36.500 | 1,545,000 | +1,000 | 0.18% | 56,392,500 |
| 2023-08-07 | 2023-08-03 | 38.000 | 1,544,000 | +1,000 | 0.18% | 58,672,000 |
| 2023-08-04 | 2023-08-02 | 38.700 | 1,543,000 | +8,000 | 0.18% | 59,714,100 |
| 2023-08-03 | 2023-08-01 | 42.400 | 1,535,000 | -8,000 | 0.18% | 65,084,000 |
| 2023-08-02 | 2023-07-31 | 41.050 | 1,543,000 | +9,000 | 0.18% | 63,340,150 |
| 2023-07-31 | 2023-07-27 | 40.900 | 1,534,000 | -1,000 | 0.18% | 62,740,600 |
| 2023-07-27 | 2023-07-25 | 39.050 | 1,535,000 | -4,000 | 0.18% | 59,941,750 |
| 2023-07-26 | 2023-07-24 | 38.550 | 1,539,000 | -11,000 | 0.18% | 59,328,450 |
| 2023-07-18 | 2023-07-13 | 37.750 | 1,550,000 | -1,000 | 0.18% | 58,512,500 |
| 2023-07-14 | 2023-07-12 | 35.150 | 1,551,000 | +1,000 | 0.18% | 54,517,650 |
| 2023-07-07 | 2023-07-05 | 37.500 | 1,550,000 | -30,000 | 0.18% | 58,125,000 |
| 2023-07-06 | 2023-07-04 | 40.150 | 1,580,000 | -2,000 | 0.19% | 63,437,000 |
| 2023-07-05 | 2023-07-03 | 36.200 | 1,582,000 | +19,000 | 0.19% | 57,268,400 |
| 2023-07-04 | 2023-06-30 | 35.350 | 1,563,000 | -3,000 | 0.19% | 55,252,050 |
| 2023-07-03 | 2023-06-29 | 35.300 | 1,566,000 | -200,000 | 0.19% | 55,279,800 |
| 2023-06-27 | 2023-06-23 | 33.250 | 1,766,000 | +6,000 | 0.21% | 58,719,500 |
| 2023-06-20 | 2023-06-16 | 37.450 | 1,760,000 | -7,000 | 0.21% | 65,912,000 |
| 2023-06-19 | 2023-06-15 | 35.400 | 1,767,000 | +1,000 | 0.21% | 62,551,800 |
| 2023-06-05 | 2023-06-01 | 35.400 | 1,766,000 | +2,000 | 0.21% | 62,516,400 |
| 2023-05-31 | 2023-05-29 | 32.950 | 1,764,000 | -16,000 | 0.21% | 58,123,800 |
| 2023-05-29 | 2023-05-24 | 38.000 | 1,780,000 | -60,000 | 0.21% | 67,640,000 |
| 2023-05-25 | 2023-05-23 | 38.450 | 1,840,000 | +56,000 | 0.22% | 70,748,000 |
| 2023-05-23 | 2023-05-19 | 37.600 | 1,784,000 | -2,000 | 0.21% | 67,078,400 |
| 2023-05-22 | 2023-05-18 | 37.000 | 1,786,000 | -5,000 | 0.21% | 66,082,000 |
| 2023-05-19 | 2023-05-17 | 37.650 | 1,791,000 | -81,000 | 0.21% | 67,431,150 |
| 2023-05-17 | 2023-05-15 | 42.000 | 1,872,000 | +7,000 | 0.22% | 78,624,000 |
| 2023-05-16 | 2023-05-12 | 42.550 | 1,865,000 | +66,000 | 0.22% | 79,355,750 |
| 2023-05-09 | 2023-05-05 | 44.700 | 1,799,000 | -15,000 | 0.21% | 80,415,300 |
| 2023-05-08 | 2023-05-04 | 43.750 | 1,814,000 | +15,000 | 0.22% | 79,362,500 |
| 2023-05-04 | 2023-05-02 | 41.250 | 1,799,000 | -25,000 | 0.21% | 74,208,750 |
| 2023-05-02 | 2023-04-27 | 43.100 | 1,824,000 | +25,000 | 0.22% | 78,614,400 |
| 2023-03-22 | 2023-03-20 | 43.050 | 1,799,000 | -40,000 | 0.21% | 77,446,950 |
| 2023-03-16 | 2023-03-14 | 40.550 | 1,839,000 | +40,000 | 0.22% | 74,571,450 |
| 2023-03-10 | 2023-03-08 | 40.000 | 1,799,000 | -2,000 | 0.21% | 71,960,000 |
| 2023-03-03 | 2023-03-01 | 41.500 | 1,801,000 | +2,000 | 0.21% | 74,741,500 |
| 2023-03-01 | 2023-02-27 | 39.450 | 1,799,000 | -1,000 | 0.21% | 70,970,550 |
| 2023-02-23 | 2023-02-21 | 43.000 | 1,800,000 | +1,000 | 0.21% | 77,400,000 |
| 2023-02-20 | 2023-02-16 | 42.400 | 1,799,000 | -14,000 | 0.21% | 76,277,600 |
| 2023-02-13 | 2023-02-09 | 46.600 | 1,813,000 | +1,000 | 0.22% | 84,485,800 |
| 2023-02-08 | 2023-02-06 | 45.100 | 1,812,000 | +8,000 | 0.22% | 81,721,200 |
| 2023-02-07 | 2023-02-03 | 48.900 | 1,804,000 | -30,000 | 0.21% | 88,215,600 |
| 2023-02-06 | 2023-02-02 | 50.500 | 1,834,000 | -10,000 | 0.22% | 92,617,000 |
| 2023-02-03 | 2023-02-01 | 49.000 | 1,844,000 | -12,000 | 0.22% | 90,356,000 |
| 2023-02-02 | 2023-01-31 | 47.500 | 1,856,000 | +419,000 | 0.22% | 88,160,000 |
| 2023-01-30 | 2023-01-26 | 50.500 | 1,437,000 | -80,000 | 0.17% | 72,568,500 |
| 2023-01-19 | 2023-01-17 | 45.050 | 1,517,000 | +115,000 | 0.18% | 68,340,850 |
| 2023-01-18 | 2023-01-16 | 48.600 | 1,402,000 | -9,000 | 0.17% | 68,137,200 |
| 2023-01-16 | 2023-01-12 | 45.950 | 1,411,000 | +10,000 | 0.17% | 64,835,450 |
| 2023-01-13 | 2023-01-11 | 47.700 | 1,401,000 | -1,000 | 0.17% | 66,827,700 |
| 2023-01-11 | 2023-01-09 | 47.150 | 1,402,000 | -13,000 | 0.17% | 66,104,300 |
| 2023-01-06 | 2023-01-04 | 47.650 | 1,415,000 | -100,000 | 0.17% | 67,424,750 |
| 2023-01-05 | 2023-01-03 | 47.300 | 1,515,000 | -250,000 | 0.18% | 71,659,500 |
| 2023-01-04 | 2022-12-30 | 43.000 | 1,765,000 | -159,000 | 0.21% | 75,895,000 |
| 2023-01-03 | 2022-12-29 | 42.850 | 1,924,000 | -200,000 | 0.23% | 82,443,400 |
| 2022-12-30 | 2022-12-28 | 42.600 | 2,124,000 | -50,000 | 0.25% | 90,482,400 |
| 2022-12-29 | 2022-12-23 | 42.900 | 2,174,000 | -50,000 | 0.26% | 93,264,600 |
| 2022-12-28 | 2022-12-22 | 42.400 | 2,224,000 | -235,000 | 0.26% | 94,297,600 |
| 2022-12-16 | 2022-12-14 | 42.900 | 2,459,000 | -100,000 | 0.29% | 105,491,100 |
| 2022-12-15 | 2022-12-13 | 42.050 | 2,559,000 | -1,000 | 0.30% | 107,605,950 |
| 2022-12-14 | 2022-12-12 | 40.150 | 2,560,000 | -60,000 | 0.30% | 102,784,000 |
| 2022-12-13 | 2022-12-09 | 41.000 | 2,620,000 | -18,000 | 0.31% | 107,420,000 |
| 2022-12-12 | 2022-12-08 | 38.800 | 2,638,000 | +468,000 | 0.31% | 102,354,400 |
| 2022-12-09 | 2022-12-07 | 37.000 | 2,170,000 | +944,000 | 0.26% | 80,290,000 |
| 2022-12-07 | 2022-12-05 | 30.850 | 1,226,000 | -30,000 | 0.15% | 37,822,100 |
| 2022-11-24 | 2022-11-22 | 33.500 | 1,256,000 | +33,000 | 0.15% | 42,076,000 |
| 2022-11-21 | 2022-11-17 | 34.500 | 1,223,000 | +58,000 | 0.15% | 42,193,500 |
| 2022-11-18 | 2022-11-16 | 34.050 | 1,165,000 | +10,000 | 0.14% | 39,668,250 |
| 2022-11-10 | 2022-11-08 | 30.500 | 1,155,000 | +49,000 | 0.14% | 35,227,500 |
| 2022-11-04 | 2022-11-02 | 31.300 | 1,106,000 | +6,000 | 0.13% | 34,617,800 |
| 2022-11-03 | 2022-11-01 | 31.100 | 1,100,000 | +139,000 | 0.13% | 34,210,000 |
| 2022-11-02 | 2022-10-31 | 31.500 | 961,000 | -7,000 | 0.11% | 30,271,500 |
| 2022-10-31 | 2022-10-27 | 31.800 | 968,000 | +57,000 | 0.12% | 30,782,400 |
| 2022-10-27 | 2022-10-25 | 31.100 | 911,000 | +199,000 | 0.11% | 28,332,100 |
| 2022-10-20 | 2022-10-18 | 29.100 | 712,000 | -1,000 | 0.08% | 20,719,200 |
| 2022-09-16 | 2022-09-14 | 24.100 | 713,000 | -2,000 | 0.08% | 17,183,300 |
| 2022-09-05 | 2022-09-01 | 25.950 | 715,000 | +1,000 | 0.09% | 18,554,250 |
| 2022-08-30 | 2022-08-26 | 25.650 | 714,000 | -12,000 | 0.08% | 18,314,100 |
| 2022-08-26 | 2022-08-24 | 22.400 | 726,000 | -3,000 | 0.09% | 16,262,400 |
| 2022-08-23 | 2022-08-19 | 21.500 | 729,000 | +12,000 | 0.09% | 15,673,500 |
| 2022-07-22 | 2022-07-20 | 23.450 | 717,000 | -1,000 | 0.09% | 16,813,650 |
| 2022-07-15 | 2022-07-13 | 21.850 | 718,000 | -1,000 | 0.09% | 15,688,300 |
| 2022-07-14 | 2022-07-12 | 21.800 | 719,000 | +3,000 | 0.09% | 15,674,200 |
| 2022-07-13 | 2022-07-11 | 23.300 | 716,000 | -145,000 | 0.09% | 16,682,800 |
| 2022-07-12 | 2022-07-08 | 24.550 | 861,000 | +69,000 | 0.11% | 21,137,550 |
| 2022-07-11 | 2022-07-07 | 26.100 | 792,000 | +30,000 | 0.10% | 20,671,200 |
| 2022-07-08 | 2022-07-06 | 27.100 | 762,000 | -24,000 | 0.09% | 20,650,200 |
| 2022-07-07 | 2022-07-05 | 25.650 | 786,000 | +39,000 | 0.10% | 20,160,900 |
| 2022-07-06 | 2022-07-04 | 26.450 | 747,000 | -23,000 | 0.09% | 19,758,150 |
| 2022-07-05 | 2022-06-30 | 23.050 | 770,000 | +63,000 | 0.09% | 17,748,500 |
| 2022-06-28 | 2022-06-24 | 25.450 | 707,000 | -48,000 | 0.09% | 17,993,150 |
| 2022-06-27 | 2022-06-23 | 24.200 | 755,000 | +48,000 | 0.09% | 18,271,000 |
| 2022-06-23 | 2022-06-21 | 22.150 | 707,000 | +36,000 | 0.09% | 15,660,050 |
| 2022-06-09 | 2022-06-07 | 18.080 | 671,000 | -4,000 | 0.08% | 12,131,680 |
| 2022-06-08 | 2022-06-06 | 16.700 | 675,000 | +8,000 | 0.08% | 11,272,500 |
| 2022-06-06 | 2022-06-01 | 16.620 | 667,000 | -1,000 | 0.08% | 11,085,540 |
| 2022-06-02 | 2022-05-31 | 16.280 | 668,000 | -4,000 | 0.08% | 10,875,040 |
| 2022-05-19 | 2022-05-17 | 13.200 | 672,000 | -1,000 | 0.08% | 8,870,400 |
| 2022-05-06 | 2022-05-04 | 12.420 | 673,000 | +1,000 | 0.08% | 8,358,660 |
| 2022-05-03 | 2022-04-28 | 14.400 | 672,000 | -43,000 | 0.08% | 9,676,800 |
| 2022-04-21 | 2022-04-19 | 14.140 | 715,000 | +1,000 | 0.09% | 10,110,100 |
| 2022-04-20 | 2022-04-14 | 15.420 | 714,000 | -80,000 | 0.09% | 11,009,880 |
| 2022-04-19 | 2022-04-13 | 14.760 | 794,000 | +1,000 | 0.10% | 11,719,440 |
| 2022-04-13 | 2022-04-11 | 15.280 | 793,000 | +1,000 | 0.10% | 12,117,040 |
| 2022-04-12 | 2022-04-08 | 16.460 | 792,000 | +2,000 | 0.10% | 13,036,320 |
| 2022-04-08 | 2022-04-06 | 17.520 | 790,000 | -1,000 | 0.10% | 13,840,800 |
| 2022-04-07 | 2022-04-04 | 16.880 | 791,000 | -3,000 | 0.10% | 13,352,080 |
| 2022-04-06 | 2022-04-01 | 15.540 | 794,000 | +3,000 | 0.10% | 12,338,760 |
| 2022-04-04 | 2022-03-31 | 16.680 | 791,000 | +1,000 | 0.10% | 13,193,880 |
| 2022-04-01 | 2022-03-30 | 19.240 | 790,000 | -46,000 | 0.10% | 15,199,600 |
| 2022-03-31 | 2022-03-29 | 16.360 | 836,000 | +1,000 | 0.10% | 13,676,960 |
| 2022-03-25 | 2022-03-23 | 17.220 | 835,000 | -1,000 | 0.10% | 14,378,700 |
| 2022-03-24 | 2022-03-22 | 15.380 | 836,000 | +1,000 | 0.10% | 12,857,680 |
| 2022-03-22 | 2022-03-18 | 16.400 | 835,000 | +155,000 | 0.10% | 13,694,000 |
| 2022-03-21 | 2022-03-17 | 17.100 | 680,000 | +12,000 | 0.08% | 11,628,000 |
| 2022-03-18 | 2022-03-16 | 13.740 | 668,000 | -127,000 | 0.08% | 9,178,320 |
| 2022-03-04 | 2022-03-02 | 20.950 | 795,000 | -1,000 | 0.10% | 16,655,250 |
| 2022-03-01 | 2022-02-25 | 19.960 | 796,000 | +18,000 | 0.10% | 15,888,160 |
| 2022-02-28 | 2022-02-24 | 18.520 | 778,000 | +1,000 | 0.10% | 14,408,560 |
| 2022-02-25 | 2022-02-23 | 19.740 | 777,000 | -1,000 | 0.10% | 15,337,980 |
| 2022-02-24 | 2022-02-22 | 18.400 | 778,000 | +1,000 | 0.10% | 14,315,200 |
| 2022-02-11 | 2022-02-09 | 19.660 | 777,000 | -28,000 | 0.10% | 15,275,820 |
| 2022-02-07 | 2022-01-31 | 21.000 | 805,000 | +3,000 | 0.10% | 16,905,000 |
| 2022-02-04 | 2022-01-27 | 21.150 | 802,000 | +5,000 | 0.10% | 16,962,300 |
| 2022-01-26 | 2022-01-24 | 25.800 | 797,000 | +4,000 | 0.10% | 20,562,600 |
| 2022-01-21 | 2022-01-19 | 26.950 | 793,000 | +1,000 | 0.10% | 21,371,350 |
| 2022-01-19 | 2022-01-17 | 28.300 | 792,000 | +2,000 | 0.10% | 22,413,600 |
| 2022-01-14 | 2022-01-12 | 29.850 | 790,000 | +3,000 | 0.10% | 23,581,500 |
| 2022-01-10 | 2022-01-06 | 26.750 | 787,000 | +2,000 | 0.10% | 21,052,250 |
| 2022-01-07 | 2022-01-05 | 27.000 | 785,000 | +5,000 | 0.10% | 21,195,000 |
| 2021-12-29 | 2021-12-24 | 33.900 | 780,000 | +5,000 | 0.10% | 26,442,000 |
| 2021-12-17 | 2021-12-15 | 38.500 | 775,000 | -4,000 | 0.09% | 29,837,500 |
| 2021-12-10 | 2021-12-08 | 42.600 | 779,000 | -5,000 | 0.10% | 33,185,400 |
| 2021-12-08 | 2021-12-06 | 39.550 | 784,000 | -43,000 | 0.10% | 31,007,200 |
| 2021-12-03 | 2021-12-01 | 47.000 | 827,000 | +12,000 | 0.10% | 38,869,000 |
| 2021-12-01 | 2021-11-29 | 49.900 | 815,000 | +48,000 | 0.10% | 40,668,500 |
| 2021-11-26 | 2021-11-24 | 49.750 | 767,000 | +4,000 | 0.09% | 38,158,250 |
| 2021-11-22 | 2021-11-18 | 48.400 | 763,000 | +40,000 | 0.09% | 36,929,200 |
| 2021-11-19 | 2021-11-17 | 49.050 | 723,000 | +29,000 | 0.09% | 35,463,150 |
| 2021-11-18 | 2021-11-16 | 47.950 | 694,000 | +22,000 | 0.08% | 33,277,300 |
| 2021-11-17 | 2021-11-15 | 45.600 | 672,000 | -13,000 | 0.08% | 30,643,200 |
| 2021-11-15 | 2021-11-11 | 41.700 | 685,000 | -1,000 | 0.08% | 28,564,500 |
| 2021-10-27 | 2021-10-25 | 47.650 | 686,000 | -18,000 | 0.08% | 32,687,900 |
| 2021-10-20 | 2021-10-18 | 45.550 | 704,000 | -2,000 | 0.09% | 32,067,200 |
| 2021-10-05 | 2021-09-30 | 42.800 | 706,000 | -3,000 | 0.09% | 30,216,800 |
| 2021-09-30 | 2021-09-28 | 45.050 | 709,000 | +5,000 | 0.09% | 31,940,450 |
| 2021-09-21 | 2021-09-17 | 42.650 | 704,000 | +1,000 | 0.09% | 30,025,600 |
| 2021-09-20 | 2021-09-16 | 40.900 | 703,000 | -77,000 | 0.09% | 28,752,700 |
| 2021-09-13 | 2021-09-09 | 42.750 | 780,000 | +7,000 | 0.10% | 33,345,000 |
| 2021-09-10 | 2021-09-08 | 44.900 | 773,000 | +10,000 | 0.09% | 34,707,700 |
| 2021-09-09 | 2021-09-07 | 45.900 | 763,000 | +20,000 | 0.09% | 35,021,700 |
| 2021-09-08 | 2021-09-06 | 43.050 | 743,000 | +8,000 | 0.09% | 31,986,150 |
| 2021-09-03 | 2021-09-01 | 39.500 | 735,000 | -60,000 | 0.09% | 29,032,500 |
| 2021-08-24 | 2021-08-20 | 36.050 | 795,000 | -9,000 | 0.10% | 28,659,750 |
| 2021-08-17 | 2021-08-13 | 44.300 | 804,000 | -9,000 | 0.10% | 35,617,200 |
| 2021-08-16 | 2021-08-12 | 43.900 | 813,000 | -10,000 | 0.10% | 35,690,700 |
| 2021-08-13 | 2021-08-11 | 47.600 | 823,000 | -3,000 | 0.10% | 39,174,800 |
| 2021-08-10 | 2021-08-06 | 46.550 | 826,000 | -21,000 | 0.10% | 38,450,300 |
| 2021-08-06 | 2021-08-04 | 49.950 | 847,000 | -19,000 | 0.10% | 42,307,650 |
| 2021-08-02 | 2021-07-29 | 51.000 | 866,000 | +6,000 | 0.11% | 44,166,000 |
| 2021-07-30 | 2021-07-28 | 47.600 | 860,000 | +1,000 | 0.11% | 40,936,000 |
| 2021-07-28 | 2021-07-26 | 48.200 | 859,000 | -1,000 | 0.11% | 41,403,800 |
| 2021-07-27 | 2021-07-23 | 52.950 | 860,000 | -5,000 | 0.11% | 45,537,000 |
| 2021-07-22 | 2021-07-20 | 54.100 | 865,000 | -2,000 | 0.11% | 46,796,500 |
| 2021-07-21 | 2021-07-19 | 57.300 | 867,000 | -11,000 | 0.11% | 49,679,100 |
| 2021-07-19 | 2021-07-15 | 59.650 | 878,000 | +3,000 | 0.11% | 52,372,700 |
| 2021-07-16 | 2021-07-14 | 61.700 | 875,000 | +2,000 | 0.11% | 53,987,500 |
| 2021-07-14 | 2021-07-12 | 60.900 | 873,000 | +3,000 | 0.11% | 53,165,700 |
| 2021-07-09 | 2021-07-07 | 56.700 | 870,000 | +1,000 | 0.11% | 49,329,000 |
| 2021-07-08 | 2021-07-06 | 56.800 | 869,000 | +2,000 | 0.11% | 49,359,200 |
| 2021-07-02 | 2021-06-29 | 63.650 | 867,000 | +1,000 | 0.11% | 55,184,550 |
| 2021-06-29 | 2021-06-25 | 63.550 | 866,000 | +1,000 | 0.11% | 55,034,300 |
| 2021-06-24 | 2021-06-22 | 59.850 | 865,000 | +5,000 | 0.11% | 51,770,250 |
| 2021-06-23 | 2021-06-21 | 59.500 | 860,000 | +46,000 | 0.11% | 51,170,000 |
| 2021-06-22 | 2021-06-18 | 61.800 | 814,000 | +1,000 | 0.10% | 50,305,200 |
| 2021-06-21 | 2021-06-17 | 59.700 | 813,000 | -1,000 | 0.10% | 48,536,100 |
| 2021-06-18 | 2021-06-16 | 59.050 | 814,000 | -1,000 | 0.10% | 48,066,700 |
| 2021-06-17 | 2021-06-15 | 61.400 | 815,000 | -132,000 | 0.10% | 50,041,000 |
| 2021-06-16 | 2021-06-11 | 65.100 | 947,000 | -22,000 | 0.12% | 61,649,700 |
| 2021-06-15 | 2021-06-10 | 64.850 | 969,000 | +7,000 | 0.12% | 62,839,650 |
| 2021-06-11 | 2021-06-09 | 63.500 | 962,000 | +5,000 | 0.12% | 61,087,000 |
| 2021-06-10 | 2021-06-08 | 62.400 | 957,000 | -3,000 | 0.12% | 59,716,800 |
| 2021-06-07 | 2021-06-03 | 63.650 | 960,000 | -20,000 | 0.12% | 61,104,000 |
| 2021-06-04 | 2021-06-02 | 64.350 | 980,000 | -16,000 | 0.12% | 63,063,000 |
| 2021-06-03 | 2021-06-01 | 68.300 | 996,000 | -4,000 | 0.12% | 68,026,800 |
| 2021-06-02 | 2021-05-31 | 64.650 | 1,000,000 | +49,000 | 0.12% | 64,650,000 |
| 2021-06-01 | 2021-05-28 | 59.900 | 951,000 | -53,000 | 0.12% | 56,964,900 |
| 2021-05-31 | 2021-05-27 | 60.500 | 1,004,000 | +10,000 | 0.12% | 60,742,000 |
| 2021-05-28 | 2021-05-26 | 61.950 | 994,000 | +24,000 | 0.12% | 61,578,300 |
| 2021-05-27 | 2021-05-25 | 61.000 | 970,000 | +12,000 | 0.12% | 59,170,000 |
| 2021-05-26 | 2021-05-24 | 62.900 | 958,000 | +87,000 | 0.12% | 60,258,200 |
| 2021-05-25 | 2021-05-21 | 57.050 | 871,000 | +108,000 | 0.11% | 49,690,550 |
| 2021-05-20 | 2021-05-17 | 53.750 | 763,000 | +20,000 | 0.09% | 41,011,250 |
| 2021-05-14 | 2021-05-12 | 50.450 | 743,000 | -2,000 | 0.09% | 37,484,350 |
| 2021-05-13 | 2021-05-11 | 49.450 | 745,000 | +51,000 | 0.09% | 36,840,250 |
| 2021-05-11 | 2021-05-07 | 50.200 | 694,000 | -47,000 | 0.08% | 34,838,800 |
| 2021-04-29 | 2021-04-27 | 55.800 | 741,000 | -20,000 | 0.09% | 41,347,800 |
| 2021-04-28 | 2021-04-26 | 54.250 | 761,000 | -23,000 | 0.09% | 41,284,250 |
| 2021-04-26 | 2021-04-22 | 56.500 | 784,000 | +8,000 | 0.10% | 44,296,000 |
| 2021-04-22 | 2021-04-20 | 54.100 | 776,000 | +1,000 | 0.09% | 41,981,600 |
| 2021-04-16 | 2021-04-14 | 51.350 | 775,000 | -4,000 | 0.09% | 39,796,250 |
| 2021-04-15 | 2021-04-13 | 49.850 | 779,000 | -3,000 | 0.10% | 38,833,150 |
| 2021-04-13 | 2021-04-09 | 53.350 | 782,000 | +4,000 | 0.10% | 41,719,700 |
| 2021-04-12 | 2021-04-08 | 54.500 | 778,000 | -1,000 | 0.10% | 42,401,000 |
| 2021-04-07 | 2021-03-31 | 49.100 | 779,000 | +4,000 | 0.10% | 38,248,900 |
| 2021-04-01 | 2021-03-30 | 49.400 | 775,000 | -1,000 | 0.09% | 38,285,000 |
| 2021-03-30 | 2021-03-26 | 48.350 | 776,000 | -4,000 | 0.09% | 37,519,600 |
| 2021-03-29 | 2021-03-25 | 44.150 | 780,000 | -1,000 | 0.10% | 34,437,000 |
| 2021-03-26 | 2021-03-24 | 42.850 | 781,000 | -4,000 | 0.10% | 33,465,850 |
| 2021-03-25 | 2021-03-23 | 44.400 | 785,000 | +1,000 | 0.10% | 34,854,000 |
| 2021-03-24 | 2021-03-22 | 46.500 | 784,000 | +1,000 | 0.10% | 36,456,000 |
| 2021-03-19 | 2021-03-17 | 47.400 | 783,000 | +1,000 | 0.10% | 37,114,200 |
| 2021-03-18 | 2021-03-16 | 47.200 | 782,000 | +1,000 | 0.10% | 36,910,400 |
| 2021-03-16 | 2021-03-12 | 44.000 | 781,000 | +2,000 | 0.10% | 34,364,000 |
| 2021-03-15 | 2021-03-11 | 45.200 | 779,000 | -6,000 | 0.10% | 35,210,800 |
| 2021-03-09 | 2021-03-05 | 47.350 | 785,000 | -2,000 | 0.10% | 37,169,750 |
| 2021-03-08 | 2021-03-04 | 46.700 | 787,000 | +2,000 | 0.10% | 36,752,900 |
| 2021-03-05 | 2021-03-03 | 52.100 | 785,000 | -12,000 | 0.10% | 40,898,500 |
| 2021-03-04 | 2021-03-02 | 53.150 | 797,000 | +1,000 | 0.10% | 42,360,550 |
| 2021-03-03 | 2021-03-01 | 55.000 | 796,000 | -1,000 | 0.10% | 43,780,000 |
| 2021-03-01 | 2021-02-25 | 51.050 | 797,000 | +1,000 | 0.10% | 40,686,850 |
| 2021-02-26 | 2021-02-24 | 51.200 | 796,000 | +4,000 | 0.10% | 40,755,200 |
| 2021-02-25 | 2021-02-23 | 53.100 | 792,000 | +2,000 | 0.10% | 42,055,200 |
| 2021-02-24 | 2021-02-22 | 55.000 | 790,000 | +1,000 | 0.10% | 43,450,000 |
| 2021-02-23 | 2021-02-19 | 58.850 | 789,000 | -7,000 | 0.10% | 46,432,650 |
| 2021-02-22 | 2021-02-18 | 58.000 | 796,000 | +1,000 | 0.10% | 46,168,000 |
| 2021-02-19 | 2021-02-17 | 60.550 | 795,000 | -2,000 | 0.10% | 48,137,250 |
| 2021-02-18 | 2021-02-16 | 60.750 | 797,000 | -2,000 | 0.10% | 48,417,750 |
| 2021-02-17 | 2021-02-11 | 58.400 | 799,000 | -3,000 | 0.10% | 46,661,600 |
| 2021-02-16 | 2021-02-09 | 58.400 | 802,000 | +1,000 | 0.10% | 46,836,800 |
| 2021-02-10 | 2021-02-08 | 59.450 | 801,000 | +3,000 | 0.10% | 47,619,450 |
| 2021-02-09 | 2021-02-05 | 55.900 | 798,000 | +1,000 | 0.10% | 44,608,200 |
| 2021-02-08 | 2021-02-04 | 57.250 | 797,000 | -13,000 | 0.10% | 45,628,250 |
| 2021-02-05 | 2021-02-03 | 58.850 | 810,000 | +2,000 | 0.10% | 47,668,500 |
| 2021-02-04 | 2021-02-02 | 59.000 | 808,000 | +2,000 | 0.10% | 47,672,000 |
| 2021-02-03 | 2021-02-01 | 57.000 | 806,000 | +2,000 | 0.10% | 45,942,000 |
| 2021-02-02 | 2021-01-29 | 54.100 | 804,000 | -15,000 | 0.10% | 43,496,400 |
| 2021-01-29 | 2021-01-27 | 52.000 | 819,000 | +461,000 | 0.10% | 42,588,000 |
| 2021-01-27 | 2021-01-25 | 58.200 | 358,000 | -20,000 | 0.04% | 20,835,600 |
| 2021-01-26 | 2021-01-22 | 54.700 | 378,000 | -201,000 | 0.05% | 20,676,600 |
| 2021-01-22 | 2021-01-20 | 55.200 | 579,000 | -188,000 | 0.07% | 31,960,800 |
| 2021-01-21 | 2021-01-19 | 49.450 | 767,000 | +1,000 | 0.09% | 37,928,150 |
| 2021-01-20 | 2021-01-18 | 49.250 | 766,000 | +2,000 | 0.09% | 37,725,500 |
| 2021-01-19 | 2021-01-15 | 49.450 | 764,000 | -30,000 | 0.09% | 37,779,800 |
| 2021-01-18 | 2021-01-14 | 51.350 | 794,000 | +17,000 | 0.10% | 40,771,900 |
| 2021-01-15 | 2021-01-13 | 47.400 | 777,000 | +3,000 | 0.10% | 36,829,800 |
| 2021-01-14 | 2021-01-12 | 48.400 | 774,000 | -3,000 | 0.09% | 37,461,600 |
| 2021-01-13 | 2021-01-11 | 45.500 | 777,000 | -201,000 | 0.10% | 35,353,500 |
| 2021-01-12 | 2021-01-08 | 44.450 | 978,000 | +3,000 | 0.12% | 43,472,100 |
| 2021-01-11 | 2021-01-07 | 41.900 | 975,000 | +2,000 | 0.12% | 40,852,500 |
| 2021-01-08 | 2021-01-06 | 41.500 | 973,000 | +25,000 | 0.12% | 40,379,500 |
| 2021-01-07 | 2021-01-05 | 43.000 | 948,000 | +1,000 | 0.12% | 40,764,000 |
| 2021-01-06 | 2021-01-04 | 39.800 | 947,000 | -439,000 | 0.12% | 37,690,600 |
| 2021-01-05 | 2020-12-31 | 38.000 | 1,386,000 | -233,166 | 0.18% | 52,668,000 |
| 2021-01-04 | 2020-12-29 | 35.800 | 1,619,166 | -3,000 | 0.21% | 57,966,143 |
| 2020-12-30 | 2020-12-28 | 35.850 | 1,622,166 | -103,000 | 0.21% | 58,154,651 |
| 2020-12-23 | 2020-12-21 | 33.800 | 1,725,166 | -153,000 | 0.22% | 58,310,611 |
| 2020-12-22 | 2020-12-18 | 33.300 | 1,878,166 | -5,000 | 0.24% | 62,542,928 |
| 2020-12-21 | 2020-12-17 | 33.700 | 1,883,166 | -273,000 | 0.24% | 63,462,694 |
| 2020-12-18 | 2020-12-16 | 31.400 | 2,156,166 | +1,000 | 0.27% | 67,703,612 |
| 2020-12-17 | 2020-12-15 | 30.100 | 2,155,166 | -257,000 | 0.27% | 64,870,497 |
| 2020-12-16 | 2020-12-14 | 28.500 | 2,412,166 | -147,000 | 0.31% | 68,746,731 |
| 2020-12-14 | 2020-12-10 | 28.950 | 2,559,166 | +1,000 | 0.33% | 74,087,856 |
| 2020-12-11 | 2020-12-09 | 28.700 | 2,558,166 | -1,000 | 0.33% | 73,419,364 |
| 2020-12-10 | 2020-12-08 | 29.800 | 2,559,166 | -24,000 | 0.33% | 76,263,147 |
| 2020-12-09 | 2020-12-07 | 30.150 | 2,583,166 | -5,000 | 0.33% | 77,882,455 |
| 2020-12-08 | 2020-12-04 | 26.800 | 2,588,166 | -1,000 | 0.33% | 69,362,849 |
| 2020-12-07 | 2020-12-03 | 25.950 | 2,589,166 | +2,000 | 0.33% | 67,188,858 |
| 2020-12-04 | 2020-12-02 | 24.300 | 2,587,166 | +30,000 | 0.33% | 62,868,134 |
| 2020-11-27 | 2020-11-25 | 24.950 | 2,557,166 | +65,000 | 0.32% | 63,801,292 |
| 2020-11-25 | 2020-11-23 | 25.600 | 2,492,166 | +29,000 | 0.32% | 63,799,450 |
| 2020-11-24 | 2020-11-20 | 24.500 | 2,463,166 | +1,000 | 0.31% | 60,347,567 |
| 2020-11-23 | 2020-11-19 | 24.500 | 2,462,166 | +5,000 | 0.31% | 60,323,067 |
| 2020-11-19 | 2020-11-17 | 23.500 | 2,457,166 | +2,166,166 | 0.31% | 57,743,401 |
| 2020-11-13 | 2020-11-11 | 23.100 | 291,000 | -8,000 | 0.04% | 6,722,100 |
| 2020-11-12 | 2020-11-10 | 24.700 | 299,000 | +1,000 | 0.04% | 7,385,300 |
| 2020-11-11 | 2020-11-09 | 25.150 | 298,000 | -21,000 | 0.04% | 7,494,700 |
| 2020-11-10 | 2020-11-06 | 25.350 | 319,000 | -2,199,166 | 0.04% | 8,086,650 |
| 2020-11-09 | 2020-11-05 | 26.600 | 2,518,166 | -7,000 | 0.32% | 66,983,216 |
| 2020-11-06 | 2020-11-04 | 26.600 | 2,525,166 | -24,000 | 0.32% | 67,169,416 |
| 2020-11-05 | 2020-11-03 | 26.100 | 2,549,166 | +1,000 | 0.32% | 66,533,233 |
| 2020-11-04 | 2020-11-02 | 23.000 | 2,548,166 | +4,000 | 0.32% | 58,607,818 |
| 2020-11-03 | 2020-10-30 | 24.300 | 2,544,166 | +14,000 | 0.32% | 61,823,234 |
| 2020-10-30 | 2020-10-28 | 24.050 | 2,530,166 | -8,000 | 0.32% | 60,850,492 |
| 2020-10-29 | 2020-10-27 | 24.350 | 2,538,166 | +13,000 | 0.32% | 61,804,342 |
| 2020-10-28 | 2020-10-23 | 24.300 | 2,525,166 | +2,174,166 | 0.32% | 61,361,534 |
| 2020-10-27 | 2020-10-22 | 26.000 | 351,000 | +20,000 | 0.04% | 9,126,000 |
| 2020-10-21 | 2020-10-19 | 27.000 | 331,000 | -2,141,166 | 0.04% | 8,937,000 |
| 2020-10-20 | 2020-10-16 | 27.150 | 2,472,166 | +2,166,166 | 0.31% | 67,119,307 |
| 2020-10-06 | 2020-09-30 | 28.000 | 306,000 | -2,000 | 0.04% | 8,568,000 |
| 2020-10-05 | 2020-09-29 | 27.000 | 308,000 | -75,000 | 0.04% | 8,316,000 |
| 2020-09-17 | 2020-09-15 | 30.250 | 383,000 | -2,000 | 0.05% | 11,585,750 |
| 2020-09-16 | 2020-09-14 | 30.250 | 385,000 | -4,000 | 0.05% | 11,646,250 |
| 2020-09-14 | 2020-09-10 | 28.500 | 389,000 | -10,000 | 0.05% | 11,086,500 |
| 2020-09-10 | 2020-09-08 | 27.150 | 399,000 | -4,000 | 0.05% | 10,832,850 |
| 2020-09-04 | 2020-09-02 | 27.700 | 403,000 | -2,000 | 0.05% | 11,163,100 |
| 2020-09-03 | 2020-09-01 | 29.000 | 405,000 | +4,000 | 0.05% | 11,745,000 |
| 2020-09-02 | 2020-08-31 | 29.550 | 401,000 | -7,000 | 0.05% | 11,849,550 |
| 2020-08-28 | 2020-08-26 | 29.500 | 408,000 | +14,000 | 0.05% | 12,036,000 |
| 2020-08-27 | 2020-08-25 | 28.700 | 394,000 | -1,000 | 0.05% | 11,307,800 |
| 2020-08-25 | 2020-08-21 | 31.300 | 395,000 | -2,000 | 0.05% | 12,363,500 |
| 2020-08-24 | 2020-08-20 | 31.250 | 397,000 | +12,000 | 0.05% | 12,406,250 |
| 2020-08-21 | 2020-08-19 | 32.500 | 385,000 | -24,000 | 0.05% | 12,512,500 |
| 2020-08-20 | 2020-08-18 | 31.250 | 409,000 | +11,000 | 0.05% | 12,781,250 |
| 2020-08-19 | 2020-08-17 | 28.950 | 398,000 | -1,000 | 0.05% | 11,522,100 |
| 2020-08-18 | 2020-08-14 | 28.700 | 399,000 | +4,000 | 0.05% | 11,451,300 |
| 2020-08-17 | 2020-08-13 | 28.700 | 395,000 | +23,000 | 0.05% | 11,336,500 |
| 2020-08-14 | 2020-08-12 | 27.400 | 372,000 | +2,000 | 0.05% | 10,192,800 |
| 2020-08-13 | 2020-08-11 | 28.500 | 370,000 | +12,000 | 0.05% | 10,545,000 |
| 2020-08-12 | 2020-08-10 | 28.150 | 358,000 | -7,000 | 0.05% | 10,077,700 |
| 2020-08-11 | 2020-08-07 | 29.200 | 365,000 | +6,000 | 0.05% | 10,658,000 |
| 2020-08-10 | 2020-08-06 | 30.100 | 359,000 | +8,000 | 0.05% | 10,805,900 |
| 2020-08-07 | 2020-08-05 | 30.050 | 351,000 | +21,000 | 0.04% | 10,547,550 |
| 2020-08-06 | 2020-08-04 | 30.400 | 330,000 | +10,000 | 0.04% | 10,032,000 |
| 2020-08-05 | 2020-08-03 | 29.900 | 320,000 | +19,000 | 0.04% | 9,568,000 |
| 2020-08-04 | 2020-07-31 | 30.800 | 301,000 | -4,000 | 0.04% | 9,270,800 |
| 2020-08-03 | 2020-07-30 | 30.400 | 305,000 | +3,000 | 0.04% | 9,272,000 |
| 2020-07-31 | 2020-07-29 | 30.400 | 302,000 | -5,000 | 0.04% | 9,180,800 |
| 2020-07-30 | 2020-07-28 | 29.500 | 307,000 | -30,000 | 0.04% | 9,056,500 |
| 2020-07-29 | 2020-07-27 | 29.000 | 337,000 | +26,000 | 0.04% | 9,773,000 |
| 2020-07-28 | 2020-07-24 | 30.850 | 311,000 | -4,000 | 0.04% | 9,594,350 |
| 2020-07-21 | 2020-07-17 | 33.300 | 315,000 | -1,000 | 0.04% | 10,489,500 |
| 2020-07-17 | 2020-07-15 | 35.350 | 316,000 | +3,000 | 0.04% | 11,170,600 |
| 2020-07-16 | 2020-07-14 | 34.750 | 313,000 | -23,000 | 0.04% | 10,876,750 |
| 2020-07-15 | 2020-07-13 | 34.800 | 336,000 | -20,000 | 0.04% | 11,692,800 |
| 2020-07-14 | 2020-07-10 | 36.200 | 356,000 | +3,000 | 0.05% | 12,887,200 |
| 2020-07-13 | 2020-07-09 | 35.950 | 353,000 | +15,000 | 0.04% | 12,690,350 |
| 2020-07-10 | 2020-07-08 | 35.750 | 338,000 | +8,000 | 0.04% | 12,083,500 |
| 2020-07-09 | 2020-07-07 | 34.750 | 330,000 | +26,000 | 0.04% | 11,467,500 |
| 2020-07-08 | 2020-07-06 | 33.850 | 304,000 | -70,000 | 0.04% | 10,290,400 |
| 2020-07-07 | 2020-07-03 | 36.400 | 374,000 | -4,000 | 0.05% | 13,613,600 |
| 2020-07-06 | 2020-07-02 | 37.100 | 378,000 | -31,000 | 0.05% | 14,023,800 |
| 2020-07-03 | 2020-06-30 | 37.100 | 409,000 | +4,000 | 0.05% | 15,173,900 |
| 2020-07-02 | 2020-06-29 | 37.700 | 405,000 | -4,000 | 0.05% | 15,268,500 |
| 2020-06-30 | 2020-06-26 | 37.400 | 409,000 | +68,000 | 0.05% | 15,296,600 |
| 2020-06-29 | 2020-06-24 | 35.050 | 341,000 | -30,000 | 0.04% | 11,952,050 |
| 2020-06-26 | 2020-06-23 | 32.150 | 371,000 | -20,000 | 0.05% | 11,927,650 |
| 2020-06-24 | 2020-06-22 | 32.350 | 391,000 | +5,000 | 0.05% | 12,648,850 |
| 2020-06-23 | 2020-06-19 | 31.900 | 386,000 | +6,000 | 0.05% | 12,313,400 |
| 2020-06-22 | 2020-06-18 | 32.100 | 380,000 | +7,000 | 0.05% | 12,198,000 |
| 2020-06-19 | 2020-06-17 | 30.550 | 373,000 | -4,000 | 0.05% | 11,395,150 |
| 2020-06-18 | 2020-06-16 | 29.700 | 377,000 | -8,000 | 0.05% | 11,196,900 |
| 2020-06-17 | 2020-06-15 | 29.250 | 385,000 | -23,000 | 0.05% | 11,261,250 |
| 2020-06-16 | 2020-06-12 | 29.500 | 408,000 | +26,000 | 0.05% | 12,036,000 |
| 2020-06-15 | 2020-06-11 | 28.300 | 382,000 | -13,000 | 0.05% | 10,810,600 |
| 2020-06-12 | 2020-06-10 | 27.850 | 395,000 | -8,000 | 0.05% | 11,000,750 |
| 2020-06-10 | 2020-06-08 | 26.200 | 403,000 | +18,000 | 0.05% | 10,558,600 |
| 2020-06-09 | 2020-06-05 | 27.250 | 385,000 | +1,000 | 0.05% | 10,491,250 |
| 2020-06-08 | 2020-06-04 | 27.350 | 384,000 | +5,000 | 0.05% | 10,502,400 |
| 2020-06-05 | 2020-06-03 | 28.100 | 379,000 | -22,000 | 0.05% | 10,649,900 |
| 2020-06-04 | 2020-06-02 | 27.500 | 401,000 | -9,000 | 0.05% | 11,027,500 |
| 2020-06-03 | 2020-06-01 | 27.850 | 410,000 | +8,000 | 0.05% | 11,418,500 |
| 2020-06-01 | 2020-05-28 | 25.550 | 402,000 | -3,000 | 0.05% | 10,271,100 |
| 2020-05-29 | 2020-05-27 | 26.200 | 405,000 | -14,000 | 0.05% | 10,611,000 |
| 2020-05-28 | 2020-05-26 | 27.350 | 419,000 | -159,000 | 0.05% | 11,459,650 |
| 2020-05-27 | 2020-05-25 | 27.300 | 578,000 | -10,000 | 0.07% | 15,779,400 |
| 2020-05-26 | 2020-05-22 | 25.750 | 588,000 | +1,000 | 0.07% | 15,141,000 |
| 2020-05-25 | 2020-05-21 | 27.100 | 587,000 | -120,000 | 0.07% | 15,907,700 |
| 2020-05-22 | 2020-05-20 | 29.600 | 707,000 | -74,000 | 0.09% | 20,927,200 |
| 2020-05-21 | 2020-05-19 | 28.450 | 781,000 | +4,000 | 0.10% | 22,219,450 |
| 2020-05-20 | 2020-05-18 | 26.400 | 777,000 | -7,000 | 0.10% | 20,512,800 |
| 2020-05-19 | 2020-05-15 | 25.450 | 784,000 | -2,000 | 0.10% | 19,952,800 |
| 2020-05-18 | 2020-05-14 | 26.000 | 786,000 | -33,000 | 0.10% | 20,436,000 |
| 2020-05-15 | 2020-05-13 | 25.600 | 819,000 | -5,000 | 0.11% | 20,966,400 |
| 2020-05-14 | 2020-05-12 | 24.400 | 824,000 | +68,000 | 0.11% | 20,105,600 |
| 2020-05-13 | 2020-05-11 | 23.600 | 756,000 | +60,000 | 0.10% | 17,841,600 |
| 2020-05-12 | 2020-05-08 | 24.150 | 696,000 | +8,000 | 0.09% | 16,808,400 |
| 2020-05-11 | 2020-05-07 | 24.850 | 688,000 | +25,000 | 0.09% | 17,096,800 |
| 2020-05-08 | 2020-05-06 | 24.000 | 663,000 | +166,000 | 0.09% | 15,912,000 |
| 2020-05-07 | 2020-05-05 | 24.500 | 497,000 | +49,000 | 0.07% | 12,176,500 |
| 2020-05-06 | 2020-05-04 | 26.000 | 448,000 | +11,000 | 0.06% | 11,648,000 |
| 2020-05-05 | 2020-04-29 | 26.200 | 437,000 | -78,000 | 0.06% | 11,449,400 |
| 2020-05-04 | 2020-04-28 | 26.400 | 515,000 | -43,000 | 0.07% | 13,596,000 |
| 2020-04-29 | 2020-04-27 | 27.500 | 558,000 | +87,000 | 0.07% | 15,345,000 |
| 2020-04-28 | 2020-04-24 | 24.300 | 471,000 | 0.06% | 11,445,300 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy