History of CCASS shareholding
Participant: STANDARD CHARTERED BANK (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 61.800 | 457,050 | +0 | 2.35% | 28,245,690 |
| 2025-10-13 | 2025-10-09 | 64.160 | 457,050 | +0 | 2.35% | 29,324,328 |
| 2025-10-10 | 2025-10-08 | 62.840 | 457,050 | +150 | 2.35% | 28,721,022 |
| 2025-10-09 | 2025-10-06 | 63.640 | 456,900 | -1,550 | 2.35% | 29,077,116 |
| 2025-10-08 | 2025-10-03 | 63.900 | 458,450 | -450 | 2.36% | 29,294,955 |
| 2025-10-06 | 2025-10-02 | 65.020 | 458,900 | -1,750 | 2.36% | 29,837,678 |
| 2025-10-03 | 2025-09-30 | 62.520 | 460,650 | -1,800 | 2.37% | 28,799,838 |
| 2025-10-02 | 2025-09-29 | 61.800 | 462,450 | +1,400 | 2.38% | 28,579,410 |
| 2025-09-30 | 2025-09-26 | 59.860 | 461,050 | +26,850 | 2.51% | 27,598,453 |
| 2025-09-29 | 2025-09-25 | 61.400 | 434,200 | -500 | 2.37% | 26,659,880 |
| 2025-09-26 | 2025-09-24 | 61.920 | 434,700 | -6,000 | 2.77% | 26,916,624 |
| 2025-09-25 | 2025-09-23 | 58.600 | 440,700 | +7,600 | 3.29% | 25,825,020 |
| 2025-09-24 | 2025-09-22 | 57.900 | 433,100 | +2,000 | 3.23% | 25,076,490 |
| 2025-09-23 | 2025-09-19 | 57.000 | 431,100 | -1,400 | 3.14% | 24,572,700 |
| 2025-09-22 | 2025-09-18 | 58.880 | 432,500 | +16,950 | 3.23% | 25,465,600 |
| 2025-09-19 | 2025-09-17 | 55.860 | 415,550 | -12,600 | 3.10% | 23,212,623 |
| 2025-09-18 | 2025-09-16 | 55.280 | 428,150 | -400 | 3.20% | 23,668,132 |
| 2025-09-17 | 2025-09-15 | 55.200 | 428,550 | +300 | 3.14% | 23,655,960 |
| 2025-09-16 | 2025-09-12 | 54.760 | 428,250 | +850 | 3.14% | 23,450,970 |
| 2025-09-15 | 2025-09-11 | 54.500 | 427,400 | -2,000 | 3.20% | 23,293,300 |
| 2025-09-11 | 2025-09-09 | 51.300 | 429,400 | +2,250 | 3.27% | 22,028,220 |
| 2025-09-10 | 2025-09-08 | 52.400 | 427,150 | +750 | 3.32% | 22,382,660 |
| 2025-09-09 | 2025-09-05 | 51.900 | 426,400 | +31,300 | 3.38% | 22,130,160 |
| 2025-09-08 | 2025-09-04 | 50.000 | 395,100 | +500 | 3.14% | 19,755,000 |
| 2025-09-05 | 2025-09-03 | 53.380 | 394,600 | +400 | 3.13% | 21,063,748 |
| 2025-09-04 | 2025-09-02 | 54.420 | 394,200 | +800 | 3.15% | 21,452,364 |
| 2025-09-03 | 2025-09-01 | 56.100 | 393,400 | -850 | 3.15% | 22,069,740 |
| 2025-09-02 | 2025-08-29 | 55.440 | 394,250 | -700 | 3.15% | 21,857,220 |
| 2025-09-01 | 2025-08-28 | 55.540 | 394,950 | +100,600 | 3.20% | 21,935,523 |
| 2025-08-29 | 2025-08-27 | 52.020 | 294,350 | -100 | 2.74% | 15,312,087 |
| 2025-08-28 | 2025-08-26 | 51.840 | 294,450 | -5,700 | 2.74% | 15,264,288 |
| 2025-08-27 | 2025-08-25 | 51.920 | 300,150 | -650 | 2.94% | 15,583,788 |
| 2025-08-26 | 2025-08-22 | 50.820 | 300,800 | +450 | 2.95% | 15,286,656 |
| 2025-08-25 | 2025-08-21 | 47.020 | 300,350 | -2,150 | 3.00% | 14,122,457 |
| 2025-08-21 | 2025-08-19 | 45.100 | 302,500 | +900 | 3.07% | 13,642,750 |
| 2025-08-20 | 2025-08-18 | 45.800 | 301,600 | -200 | 3.06% | 13,813,280 |
| 2025-08-18 | 2025-08-14 | 44.640 | 301,800 | -2,150 | 3.00% | 13,472,352 |
| 2025-08-15 | 2025-08-13 | 44.440 | 303,950 | +1,000 | 3.02% | 13,507,538 |
| 2025-08-13 | 2025-08-11 | 43.260 | 302,950 | -200 | 3.01% | 13,105,617 |
| 2025-08-11 | 2025-08-07 | 43.820 | 303,150 | +250 | 3.02% | 13,284,033 |
| 2025-08-07 | 2025-08-05 | 43.080 | 302,900 | -1,000 | 3.01% | 13,048,932 |
| 2025-08-06 | 2025-08-04 | 42.900 | 303,900 | -600 | 3.02% | 13,037,310 |
| 2025-08-04 | 2025-07-31 | 42.880 | 304,500 | -1,000 | 3.03% | 13,056,960 |
| 2025-08-01 | 2025-07-30 | 43.500 | 305,500 | -1,300 | 3.04% | 13,289,250 |
| 2025-07-31 | 2025-07-29 | 44.000 | 306,800 | -5,500 | 3.02% | 13,499,200 |
| 2025-07-29 | 2025-07-25 | 43.680 | 312,300 | -1,050 | 3.08% | 13,641,264 |
| 2025-07-28 | 2025-07-24 | 42.980 | 313,350 | -400 | 3.09% | 13,467,783 |
| 2025-07-25 | 2025-07-23 | 42.080 | 313,750 | -100 | 3.09% | 13,202,600 |
| 2025-07-23 | 2025-07-21 | 41.600 | 313,850 | -1,850 | 3.09% | 13,056,160 |
| 2025-07-22 | 2025-07-18 | 41.580 | 315,700 | -100 | 3.11% | 13,126,806 |
| 2025-07-18 | 2025-07-16 | 40.940 | 315,800 | -1,000 | 3.11% | 12,928,852 |
| 2025-07-17 | 2025-07-15 | 41.140 | 316,800 | +800 | 3.12% | 13,033,152 |
| 2025-07-16 | 2025-07-14 | 41.220 | 316,000 | -1,000 | 3.11% | 13,025,520 |
| 2025-07-15 | 2025-07-11 | 41.280 | 317,000 | -750 | 3.12% | 13,085,760 |
| 2025-07-07 | 2025-07-03 | 40.920 | 317,750 | +600 | 3.13% | 13,002,330 |
| 2025-07-04 | 2025-07-02 | 40.540 | 317,150 | -1,900 | 3.12% | 12,857,261 |
| 2025-06-30 | 2025-06-26 | 41.160 | 319,050 | +24,000 | 3.08% | 13,132,098 |
| 2025-06-27 | 2025-06-25 | 41.440 | 295,050 | +400 | 2.85% | 12,226,872 |
| 2025-06-26 | 2025-06-24 | 40.720 | 294,650 | +50 | 2.85% | 11,998,148 |
| 2025-06-23 | 2025-06-19 | 39.640 | 294,600 | -300 | 2.85% | 11,677,944 |
| 2025-06-19 | 2025-06-17 | 39.480 | 294,900 | +500 | 2.80% | 11,642,652 |
| 2025-06-18 | 2025-06-16 | 39.820 | 294,400 | +20,000 | 2.79% | 11,723,008 |
| 2025-06-09 | 2025-06-05 | 40.980 | 274,400 | -2,400 | 2.63% | 11,244,912 |
| 2025-06-05 | 2025-06-03 | 39.880 | 276,800 | -100 | 2.65% | 11,038,784 |
| 2025-06-04 | 2025-06-02 | 39.140 | 276,900 | -50 | 2.65% | 10,837,866 |
| 2025-06-03 | 2025-05-30 | 39.760 | 276,950 | +50 | 2.65% | 11,011,532 |
| 2025-05-19 | 2025-05-15 | 40.840 | 276,900 | -2,000 | 2.66% | 11,308,596 |
| 2025-05-15 | 2025-05-13 | 41.380 | 278,900 | -50 | 2.68% | 11,540,882 |
| 2025-05-14 | 2025-05-12 | 42.020 | 278,950 | -300 | 2.68% | 11,721,479 |
| 2025-05-13 | 2025-05-09 | 41.140 | 279,250 | +50 | 2.69% | 11,488,345 |
| 2025-05-12 | 2025-05-08 | 41.980 | 279,200 | -550 | 2.68% | 11,720,816 |
| 2025-05-02 | 2025-04-29 | 41.100 | 279,750 | -100 | 2.69% | 11,497,725 |
| 2025-04-30 | 2025-04-28 | 39.940 | 279,850 | +50 | 2.69% | 11,177,209 |
| 2025-04-14 | 2025-04-10 | 38.360 | 279,800 | -650 | 2.70% | 10,733,128 |
| 2025-04-11 | 2025-04-09 | 38.080 | 280,450 | +1,150 | 2.71% | 10,679,536 |
| 2025-04-10 | 2025-04-08 | 36.080 | 279,300 | -50 | 2.70% | 10,077,144 |
| 2025-04-09 | 2025-04-07 | 34.800 | 279,350 | -8,000 | 2.70% | 9,721,380 |
| 2025-04-02 | 2025-03-31 | 41.020 | 287,350 | -50 | 2.78% | 11,787,097 |
| 2025-04-01 | 2025-03-28 | 41.080 | 287,400 | +3,900 | 2.78% | 11,806,392 |
| 2025-03-27 | 2025-03-25 | 41.640 | 283,500 | +200 | 2.74% | 11,804,940 |
| 2025-03-26 | 2025-03-24 | 42.480 | 283,300 | +50 | 2.74% | 12,034,584 |
| 2025-03-25 | 2025-03-21 | 41.980 | 283,250 | +100 | 2.74% | 11,890,835 |
| 2025-03-18 | 2025-03-14 | 44.180 | 283,150 | +800 | 2.72% | 12,509,567 |
| 2025-03-13 | 2025-03-11 | 44.260 | 282,350 | -2,300 | 2.63% | 12,496,811 |
| 2025-03-05 | 2025-03-03 | 43.020 | 284,650 | +1,200 | 2.85% | 12,245,643 |
| 2025-03-04 | 2025-02-28 | 43.500 | 283,450 | -50 | 2.83% | 12,330,075 |
| 2025-03-03 | 2025-02-27 | 45.500 | 283,500 | -250 | 2.83% | 12,899,250 |
| 2025-02-28 | 2025-02-26 | 45.700 | 283,750 | -2,100 | 2.84% | 12,967,375 |
| 2025-02-27 | 2025-02-25 | 45.600 | 285,850 | -2,000 | 2.72% | 13,034,760 |
| 2025-02-25 | 2025-02-21 | 46.220 | 287,850 | -400 | 2.74% | 13,304,427 |
| 2025-02-24 | 2025-02-20 | 44.600 | 288,250 | -100 | 2.75% | 12,855,950 |
| 2025-02-20 | 2025-02-18 | 43.140 | 288,350 | +2,800 | 2.75% | 12,439,419 |
| 2025-02-18 | 2025-02-14 | 44.100 | 285,550 | +35,000 | 2.72% | 12,592,755 |
| 2025-02-14 | 2025-02-12 | 44.580 | 250,550 | -2,000 | 2.47% | 11,169,519 |
| 2025-02-10 | 2025-02-06 | 43.580 | 252,550 | +50 | 2.44% | 11,006,129 |
| 2025-02-07 | 2025-02-05 | 41.980 | 252,500 | +1,000 | 2.44% | 10,599,950 |
| 2025-02-06 | 2025-02-04 | 41.840 | 251,500 | +2,100 | 2.44% | 10,522,760 |
| 2025-02-05 | 2025-02-03 | 40.500 | 249,400 | +650 | 2.42% | 10,100,700 |
| 2025-01-24 | 2025-01-22 | 41.960 | 248,750 | +3,950 | 2.49% | 10,437,550 |
| 2025-01-22 | 2025-01-20 | 41.540 | 244,800 | -2,400 | 2.45% | 10,168,992 |
| 2025-01-21 | 2025-01-17 | 41.200 | 247,200 | -500 | 2.47% | 10,184,640 |
| 2025-01-20 | 2025-01-16 | 40.400 | 247,700 | -2,000 | 2.48% | 10,007,080 |
| 2025-01-17 | 2025-01-15 | 40.480 | 249,700 | +1,950 | 2.50% | 10,107,856 |
| 2025-01-16 | 2025-01-14 | 40.600 | 247,750 | -100 | 2.48% | 10,058,650 |
| 2025-01-15 | 2025-01-13 | 38.720 | 247,850 | +2,100 | 2.48% | 9,596,752 |
| 2025-01-14 | 2025-01-10 | 38.860 | 245,750 | +50 | 2.46% | 9,549,845 |
| 2025-01-08 | 2025-01-06 | 37.640 | 245,700 | +1,300 | 2.23% | 9,248,148 |
| 2025-01-06 | 2025-01-02 | 39.080 | 244,400 | +2,250 | 2.22% | 9,551,152 |
| 2024-12-30 | 2024-12-24 | 41.940 | 242,150 | -600 | 2.20% | 10,155,771 |
| 2024-12-27 | 2024-12-20 | 42.560 | 242,750 | +50 | 2.20% | 10,331,440 |
| 2024-12-19 | 2024-12-17 | 39.860 | 242,700 | +50 | 2.20% | 9,674,022 |
| 2024-12-13 | 2024-12-11 | 41.400 | 242,650 | -50 | 2.20% | 10,045,710 |
| 2024-12-12 | 2024-12-10 | 41.820 | 242,700 | +1,350 | 2.20% | 10,149,714 |
| 2024-12-04 | 2024-12-02 | 42.220 | 241,350 | -200 | 2.13% | 10,189,797 |
| 2024-11-28 | 2024-11-26 | 40.260 | 241,550 | +450 | 2.13% | 9,724,803 |
| 2024-11-26 | 2024-11-22 | 41.400 | 241,100 | +1,750 | 2.12% | 9,981,540 |
| 2024-11-19 | 2024-11-15 | 43.260 | 239,350 | +1,000 | 2.19% | 10,354,281 |
| 2024-11-18 | 2024-11-14 | 45.120 | 238,350 | +1,450 | 2.18% | 10,754,352 |
| 2024-11-15 | 2024-11-13 | 46.880 | 236,900 | -300 | 2.10% | 11,105,872 |
| 2024-11-14 | 2024-11-12 | 46.980 | 237,200 | -2,950 | 2.10% | 11,143,656 |
| 2024-11-13 | 2024-11-11 | 47.620 | 240,150 | -300 | 2.07% | 11,435,943 |
| 2024-11-12 | 2024-11-08 | 45.600 | 240,450 | +500 | 2.07% | 10,964,520 |
| 2024-11-08 | 2024-11-06 | 44.120 | 239,950 | +2,000 | 2.06% | 10,586,594 |
| 2024-11-06 | 2024-11-04 | 42.280 | 237,950 | -2,000 | 2.04% | 10,060,526 |
| 2024-11-05 | 2024-11-01 | 41.480 | 239,950 | +3,600 | 2.06% | 9,953,126 |
| 2024-11-01 | 2024-10-30 | 41.900 | 236,350 | -100 | 2.03% | 9,903,065 |
| 2024-10-31 | 2024-10-29 | 42.160 | 236,450 | +4,600 | 2.03% | 9,968,732 |
| 2024-10-29 | 2024-10-25 | 42.600 | 231,850 | +650 | 1.99% | 9,876,810 |
| 2024-10-28 | 2024-10-24 | 42.020 | 231,200 | +1,000 | 1.98% | 9,715,024 |
| 2024-10-25 | 2024-10-23 | 42.280 | 230,200 | +3,250 | 1.98% | 9,732,856 |
| 2024-10-23 | 2024-10-21 | 42.800 | 226,950 | -2,350 | 1.95% | 9,713,460 |
| 2024-10-22 | 2024-10-18 | 41.820 | 229,300 | +250 | 2.05% | 9,589,326 |
| 2024-10-21 | 2024-10-17 | 37.400 | 229,050 | +150 | 2.05% | 8,566,470 |
| 2024-10-18 | 2024-10-16 | 37.800 | 228,900 | +850 | 2.04% | 8,652,420 |
| 2024-10-17 | 2024-10-15 | 38.560 | 228,050 | -150 | 2.04% | 8,793,608 |
| 2024-10-16 | 2024-10-14 | 39.700 | 228,200 | +3,100 | 2.04% | 9,059,540 |
| 2024-10-15 | 2024-10-10 | 41.200 | 225,100 | +750 | 1.93% | 9,274,120 |
| 2024-10-14 | 2024-10-09 | 42.760 | 224,350 | +800 | 1.93% | 9,593,206 |
| 2024-10-10 | 2024-10-08 | 44.500 | 223,550 | +3,350 | 1.92% | 9,947,975 |
| 2024-10-09 | 2024-10-07 | 58.920 | 220,200 | -7,250 | 1.91% | 12,974,184 |
| 2024-10-08 | 2024-10-04 | 46.280 | 227,450 | +150 | 2.10% | 10,526,386 |
| 2024-10-07 | 2024-10-03 | 41.160 | 227,300 | +150 | 2.09% | 9,355,668 |
| 2024-10-04 | 2024-10-02 | 42.400 | 227,150 | -2,800 | 2.09% | 9,631,160 |
| 2024-10-03 | 2024-09-30 | 38.220 | 229,950 | -3,300 | 2.12% | 8,788,689 |
| 2024-09-30 | 2024-09-26 | 31.580 | 233,250 | +50 | 2.15% | 7,366,035 |
| 2024-09-26 | 2024-09-24 | 29.700 | 233,200 | +100 | 2.15% | 6,926,040 |
| 2024-09-24 | 2024-09-20 | 28.800 | 233,100 | -400 | 2.15% | 6,713,280 |
| 2024-09-17 | 2024-09-13 | 28.620 | 233,500 | +2,850 | 2.15% | 6,682,770 |
| 2024-09-13 | 2024-09-11 | 29.320 | 230,650 | -800 | 2.13% | 6,762,658 |
| 2024-09-03 | 2024-08-30 | 31.180 | 231,450 | +200 | 2.10% | 7,216,611 |
| 2024-08-29 | 2024-08-27 | 29.640 | 231,250 | +400 | 2.10% | 6,854,250 |
| 2024-08-28 | 2024-08-26 | 30.220 | 230,850 | -900 | 2.10% | 6,976,287 |
| 2024-08-23 | 2024-08-21 | 30.860 | 231,750 | -150 | 2.10% | 7,151,805 |
| 2024-08-21 | 2024-08-19 | 31.420 | 231,900 | -200 | 2.10% | 7,286,298 |
| 2024-08-08 | 2024-08-06 | 31.700 | 232,100 | -300 | 2.10% | 7,357,570 |
| 2024-08-07 | 2024-08-05 | 31.620 | 232,400 | -200 | 2.10% | 7,348,488 |
| 2024-08-06 | 2024-08-02 | 32.740 | 232,600 | -50 | 2.10% | 7,615,324 |
| 2024-08-05 | 2024-08-01 | 33.480 | 232,650 | +250 | 2.06% | 7,789,122 |
| 2024-08-02 | 2024-07-31 | 33.620 | 232,400 | -250 | 2.06% | 7,813,288 |
| 2024-07-31 | 2024-07-29 | 32.100 | 232,650 | -1,400 | 2.06% | 7,468,065 |
| 2024-07-25 | 2024-07-23 | 33.280 | 234,050 | -10,200 | 2.07% | 7,789,184 |
| 2024-07-22 | 2024-07-18 | 34.420 | 244,250 | -600 | 2.16% | 8,407,085 |
| 2024-07-18 | 2024-07-16 | 34.640 | 244,850 | -700 | 2.17% | 8,481,604 |
| 2024-07-15 | 2024-07-11 | 33.500 | 245,550 | +1,600 | 2.16% | 8,225,925 |
| 2024-07-04 | 2024-07-02 | 31.860 | 243,950 | -100 | 2.09% | 7,772,247 |
| 2024-06-24 | 2024-06-20 | 33.760 | 244,050 | +2,250 | 2.09% | 8,239,128 |
| 2024-06-20 | 2024-06-18 | 34.120 | 241,800 | +200 | 2.08% | 8,250,216 |
| 2024-06-12 | 2024-06-07 | 32.440 | 241,600 | +400 | 2.06% | 7,837,504 |
| 2024-06-11 | 2024-06-06 | 32.460 | 241,200 | -5,000 | 2.06% | 7,829,352 |
| 2024-06-06 | 2024-06-04 | 32.400 | 246,200 | -1,000 | 2.10% | 7,976,880 |
| 2024-06-05 | 2024-06-03 | 32.320 | 247,200 | +300 | 2.11% | 7,989,504 |
| 2024-06-03 | 2024-05-30 | 31.940 | 246,900 | +1,000 | 2.11% | 7,885,986 |
| 2024-05-29 | 2024-05-27 | 31.580 | 245,900 | -400 | 2.10% | 7,765,522 |
| 2024-05-22 | 2024-05-20 | 31.860 | 246,300 | -1,200 | 2.11% | 7,847,118 |
| 2024-05-21 | 2024-05-17 | 32.120 | 247,500 | -50 | 2.12% | 7,949,700 |
| 2024-05-20 | 2024-05-16 | 31.700 | 247,550 | -200 | 2.12% | 7,847,335 |
| 2024-05-17 | 2024-05-14 | 32.200 | 247,750 | -250 | 2.12% | 7,977,550 |
| 2024-05-16 | 2024-05-13 | 32.260 | 248,000 | -1,500 | 2.04% | 8,000,480 |
| 2024-05-13 | 2024-05-09 | 33.040 | 249,500 | -2,000 | 2.05% | 8,243,480 |
| 2024-05-08 | 2024-05-06 | 33.340 | 251,500 | +400 | 2.07% | 8,385,010 |
| 2024-05-02 | 2024-04-29 | 33.100 | 251,100 | -50 | 2.07% | 8,311,410 |
| 2024-04-30 | 2024-04-26 | 32.120 | 251,150 | +2,100 | 2.07% | 8,066,938 |
| 2024-04-19 | 2024-04-17 | 31.880 | 249,050 | -1,000 | 1.98% | 7,939,714 |
| 2024-04-18 | 2024-04-16 | 30.800 | 250,050 | +1,300 | 1.99% | 7,701,540 |
| 2024-04-11 | 2024-04-09 | 32.120 | 248,750 | -6,400 | 1.97% | 7,989,850 |
| 2024-04-09 | 2024-04-05 | 32.600 | 255,150 | -200 | 2.02% | 8,317,890 |
| 2024-04-08 | 2024-04-03 | 32.660 | 255,350 | +300 | 2.03% | 8,339,731 |
| 2024-04-03 | 2024-03-28 | 32.580 | 255,050 | +3,150 | 2.02% | 8,309,529 |
| 2024-03-28 | 2024-03-26 | 33.060 | 251,900 | +2,400 | 2.00% | 8,327,814 |
| 2024-03-18 | 2024-03-14 | 34.240 | 249,500 | -500 | 1.98% | 8,542,880 |
| 2024-03-12 | 2024-03-08 | 34.200 | 250,000 | +6,000 | 1.98% | 8,550,000 |
| 2024-03-11 | 2024-03-07 | 33.400 | 244,000 | -3,500 | 1.93% | 8,149,600 |
| 2024-03-07 | 2024-03-05 | 34.440 | 247,500 | +900 | 1.96% | 8,523,900 |
| 2024-03-05 | 2024-03-01 | 34.480 | 246,600 | +1,000 | 1.95% | 8,502,768 |
| 2024-03-04 | 2024-02-29 | 33.780 | 245,600 | -50 | 1.94% | 8,296,368 |
| 2024-02-27 | 2024-02-23 | 31.660 | 245,650 | +2,000 | 1.94% | 7,777,279 |
| 2024-02-26 | 2024-02-22 | 31.580 | 243,650 | -400 | 1.93% | 7,694,467 |
| 2024-02-20 | 2024-02-16 | 31.500 | 244,050 | +250 | 1.93% | 7,687,575 |
| 2024-02-16 | 2024-02-14 | 30.660 | 243,800 | -100 | 1.93% | 7,474,908 |
| 2024-02-01 | 2024-01-30 | 29.260 | 243,900 | +3,000 | 1.94% | 7,136,514 |
| 2024-01-19 | 2024-01-17 | 31.860 | 240,900 | -1,650 | 1.93% | 7,675,074 |
| 2024-01-17 | 2024-01-15 | 32.820 | 242,550 | -1,100 | 1.94% | 7,960,491 |
| 2024-01-10 | 2024-01-08 | 33.180 | 243,650 | -500 | 1.77% | 8,084,307 |
| 2024-01-08 | 2024-01-04 | 34.700 | 244,150 | +500 | 1.77% | 8,472,005 |
| 2024-01-05 | 2024-01-03 | 35.380 | 243,650 | -550 | 1.77% | 8,620,337 |
| 2023-11-24 | 2023-11-22 | 37.280 | 244,200 | +10,200 | 1.88% | 9,103,776 |
| 2023-11-16 | 2023-11-14 | 38.180 | 234,000 | -600 | 1.80% | 8,934,120 |
| 2023-11-08 | 2023-11-06 | 38.880 | 234,600 | -550 | 1.80% | 9,121,248 |
| 2023-10-27 | 2023-10-25 | 35.080 | 235,150 | +10,000 | 1.77% | 8,249,062 |
| 2023-10-24 | 2023-10-19 | 35.540 | 225,150 | -6,000 | 1.70% | 8,001,831 |
| 2023-10-16 | 2023-10-12 | 36.860 | 231,150 | -3,000 | 1.74% | 8,520,189 |
| 2023-10-10 | 2023-10-06 | 35.300 | 234,150 | -50 | 1.77% | 8,265,495 |
| 2023-10-06 | 2023-10-04 | 34.780 | 234,200 | -1,200 | 1.77% | 8,145,476 |
| 2023-09-18 | 2023-09-14 | 35.940 | 235,400 | -5,000 | 1.78% | 8,460,276 |
| 2023-09-13 | 2023-09-11 | 37.300 | 240,400 | +550 | 1.81% | 8,966,920 |
| 2023-09-11 | 2023-09-06 | 38.340 | 239,850 | +50 | 1.81% | 9,195,849 |
| 2023-09-07 | 2023-09-05 | 37.780 | 239,800 | +1,500 | 1.81% | 9,059,644 |
| 2023-08-28 | 2023-08-24 | 35.400 | 238,300 | -1,000 | 1.76% | 8,435,820 |
| 2023-08-24 | 2023-08-22 | 35.360 | 239,300 | +100 | 1.77% | 8,461,648 |
| 2023-08-23 | 2023-08-21 | 34.860 | 239,200 | -50 | 1.77% | 8,338,512 |
| 2023-08-21 | 2023-08-17 | 35.760 | 239,250 | -500 | 1.77% | 8,555,580 |
| 2023-08-18 | 2023-08-16 | 35.620 | 239,750 | -800 | 1.77% | 8,539,895 |
| 2023-08-17 | 2023-08-15 | 36.480 | 240,550 | -400 | 1.78% | 8,775,264 |
| 2023-08-04 | 2023-08-02 | 40.180 | 240,950 | -4,950 | 1.78% | 9,681,371 |
| 2023-07-31 | 2023-07-27 | 39.380 | 245,900 | -1,400 | 1.78% | 9,683,542 |
| 2023-07-25 | 2023-07-21 | 39.600 | 247,300 | +100 | 1.79% | 9,793,080 |
| 2023-07-19 | 2023-07-14 | 41.600 | 247,200 | -3,500 | 1.78% | 10,283,520 |
| 2023-07-18 | 2023-07-13 | 41.300 | 250,700 | +650 | 1.78% | 10,353,910 |
| 2023-07-13 | 2023-07-11 | 41.260 | 250,050 | -1,000 | 1.77% | 10,317,063 |
| 2023-07-12 | 2023-07-10 | 40.100 | 251,050 | +200 | 1.78% | 10,067,105 |
| 2023-07-10 | 2023-07-06 | 40.280 | 250,850 | -150 | 1.78% | 10,104,238 |
| 2023-07-04 | 2023-06-30 | 39.680 | 251,000 | +250 | 1.78% | 9,959,680 |
| 2023-06-26 | 2023-06-21 | 40.040 | 250,750 | +50 | 1.78% | 10,040,030 |
| 2023-06-15 | 2023-06-13 | 41.300 | 250,700 | +50 | 1.78% | 10,353,910 |
| 2023-06-09 | 2023-06-07 | 40.440 | 250,650 | +450 | 1.78% | 10,136,286 |
| 2023-06-06 | 2023-06-02 | 41.680 | 250,200 | +50 | 1.77% | 10,428,336 |
| 2023-05-31 | 2023-05-29 | 41.200 | 250,150 | +250 | 1.77% | 10,306,180 |
| 2023-05-30 | 2023-05-25 | 40.480 | 249,900 | -1,400 | 1.77% | 10,115,952 |
| 2023-05-29 | 2023-05-24 | 40.180 | 251,300 | -600 | 1.78% | 10,097,234 |
| 2023-05-22 | 2023-05-18 | 41.120 | 251,900 | -800 | 1.77% | 10,358,128 |
| 2023-05-19 | 2023-05-17 | 41.100 | 252,700 | -1,500 | 1.78% | 10,385,970 |
| 2023-05-18 | 2023-05-16 | 41.260 | 254,200 | +500 | 1.79% | 10,488,292 |
| 2023-05-17 | 2023-05-15 | 40.840 | 253,700 | -3,700 | 1.79% | 10,361,108 |
| 2023-05-16 | 2023-05-12 | 40.520 | 257,400 | +5,500 | 1.81% | 10,429,848 |
| 2023-05-11 | 2023-05-09 | 41.480 | 251,900 | +400 | 1.77% | 10,448,812 |
| 2023-05-09 | 2023-05-05 | 42.300 | 251,500 | +1,000 | 1.77% | 10,638,450 |
| 2023-05-04 | 2023-05-02 | 43.220 | 250,500 | +1,200 | 1.76% | 10,826,610 |
| 2023-05-03 | 2023-04-28 | 43.480 | 249,300 | +1,000 | 1.76% | 10,839,564 |
| 2023-04-28 | 2023-04-26 | 43.300 | 248,300 | -1,000 | 1.75% | 10,751,390 |
| 2023-04-27 | 2023-04-25 | 44.000 | 249,300 | +200 | 1.76% | 10,969,200 |
| 2023-04-26 | 2023-04-24 | 45.120 | 249,100 | -900 | 1.75% | 11,239,392 |
| 2023-04-25 | 2023-04-21 | 46.460 | 250,000 | +50 | 1.76% | 11,615,000 |
| 2023-04-20 | 2023-04-18 | 48.960 | 249,950 | +100 | 1.76% | 12,237,552 |
| 2023-04-17 | 2023-04-13 | 48.100 | 249,850 | -300 | 1.76% | 12,017,785 |
| 2023-04-14 | 2023-04-12 | 49.460 | 250,150 | +2,500 | 1.76% | 12,372,419 |
| 2023-04-13 | 2023-04-11 | 48.820 | 247,650 | +700 | 1.74% | 12,090,273 |
| 2023-04-12 | 2023-04-06 | 49.800 | 246,950 | -200 | 1.71% | 12,298,110 |
| 2023-04-11 | 2023-04-04 | 47.940 | 247,150 | -5,000 | 1.71% | 11,848,371 |
| 2023-04-06 | 2023-04-03 | 47.800 | 252,150 | -100 | 1.74% | 12,052,770 |
| 2023-04-03 | 2023-03-30 | 45.280 | 252,250 | -500 | 1.75% | 11,421,880 |
| 2023-03-28 | 2023-03-24 | 45.680 | 252,750 | -300 | 1.75% | 11,545,620 |
| 2023-03-27 | 2023-03-23 | 46.140 | 253,050 | -1,000 | 1.75% | 11,675,727 |
| 2023-03-22 | 2023-03-20 | 44.040 | 254,050 | +500 | 1.76% | 11,188,362 |
| 2023-03-20 | 2023-03-16 | 42.600 | 253,550 | -1,000 | 1.75% | 10,801,230 |
| 2023-03-17 | 2023-03-15 | 43.220 | 254,550 | +5,000 | 1.76% | 11,001,651 |
| 2023-03-15 | 2023-03-13 | 42.080 | 249,550 | -300 | 1.73% | 10,501,064 |
| 2023-03-13 | 2023-03-09 | 41.800 | 249,850 | +150 | 1.73% | 10,443,730 |
| 2023-03-10 | 2023-03-08 | 41.440 | 249,700 | +350 | 1.73% | 10,347,568 |
| 2023-03-09 | 2023-03-07 | 41.880 | 249,350 | -200 | 1.73% | 10,442,778 |
| 2023-03-07 | 2023-03-03 | 43.040 | 249,550 | +500 | 1.73% | 10,740,632 |
| 2023-03-06 | 2023-03-02 | 42.100 | 249,050 | +50 | 1.72% | 10,485,005 |
| 2023-03-03 | 2023-03-01 | 42.660 | 249,000 | -350 | 1.72% | 10,622,340 |
| 2023-03-01 | 2023-02-27 | 41.620 | 249,350 | -150 | 1.71% | 10,377,947 |
| 2023-02-27 | 2023-02-23 | 42.820 | 249,500 | -200 | 1.71% | 10,683,590 |
| 2023-02-23 | 2023-02-21 | 43.100 | 249,700 | -1,600 | 1.69% | 10,762,070 |
| 2023-02-21 | 2023-02-17 | 42.440 | 251,300 | -2,300 | 1.70% | 10,665,172 |
| 2023-02-17 | 2023-02-15 | 45.360 | 253,600 | +1,850 | 1.71% | 11,503,296 |
| 2023-02-07 | 2023-02-03 | 45.600 | 251,750 | -300 | 1.70% | 11,479,800 |
| 2023-02-06 | 2023-02-02 | 45.740 | 252,050 | -550 | 1.70% | 11,528,767 |
| 2023-02-01 | 2023-01-30 | 45.340 | 252,600 | +1,550 | 1.70% | 11,452,884 |
| 2023-01-30 | 2023-01-26 | 46.800 | 251,050 | +1,650 | 1.68% | 11,749,140 |
| 2023-01-27 | 2023-01-20 | 45.440 | 249,400 | +2,000 | 1.67% | 11,332,736 |
| 2023-01-26 | 2023-01-19 | 45.160 | 247,400 | -1,000 | 1.66% | 11,172,584 |
| 2023-01-19 | 2023-01-17 | 44.400 | 248,400 | -550 | 1.67% | 11,028,960 |
| 2023-01-18 | 2023-01-16 | 44.000 | 248,950 | -3,350 | 1.67% | 10,953,800 |
| 2023-01-17 | 2023-01-13 | 42.560 | 252,300 | -500 | 1.69% | 10,737,888 |
| 2023-01-13 | 2023-01-11 | 42.140 | 252,800 | -9,800 | 1.70% | 10,652,992 |
| 2023-01-12 | 2023-01-10 | 42.460 | 262,600 | +700 | 1.76% | 11,149,996 |
| 2023-01-11 | 2023-01-09 | 42.040 | 261,900 | -2,000 | 1.76% | 11,010,276 |
| 2023-01-10 | 2023-01-06 | 41.400 | 263,900 | +100 | 1.77% | 10,925,460 |
| 2023-01-06 | 2023-01-04 | 40.740 | 263,800 | -3,000 | 1.77% | 10,747,212 |
| 2023-01-04 | 2022-12-30 | 39.940 | 266,800 | +100 | 1.79% | 10,655,992 |
| 2022-12-28 | 2022-12-22 | 39.480 | 266,700 | -650 | 1.78% | 10,529,316 |
| 2022-12-21 | 2022-12-19 | 40.680 | 267,350 | +1,000 | 1.78% | 10,875,798 |
| 2022-12-20 | 2022-12-16 | 41.700 | 266,350 | +950 | 1.77% | 11,106,795 |
| 2022-12-19 | 2022-12-15 | 42.400 | 265,400 | +1,600 | 1.76% | 11,252,960 |
| 2022-12-15 | 2022-12-13 | 42.600 | 263,800 | +650 | 1.75% | 11,237,880 |
| 2022-12-09 | 2022-12-07 | 41.760 | 263,150 | +700 | 1.69% | 10,989,144 |
| 2022-12-06 | 2022-12-02 | 41.340 | 262,450 | +300 | 1.68% | 10,849,683 |
| 2022-11-30 | 2022-11-28 | 39.920 | 262,150 | -2,000 | 1.68% | 10,465,028 |
| 2022-11-28 | 2022-11-24 | 41.040 | 264,150 | +250 | 1.66% | 10,840,716 |
| 2022-11-23 | 2022-11-21 | 41.700 | 263,900 | -200 | 1.65% | 11,004,630 |
| 2022-11-18 | 2022-11-16 | 43.260 | 264,100 | +3,000 | 1.66% | 11,424,966 |
| 2022-11-17 | 2022-11-15 | 44.080 | 261,100 | -3,250 | 1.64% | 11,509,288 |
| 2022-11-15 | 2022-11-11 | 41.060 | 264,350 | +1,000 | 1.66% | 10,854,211 |
| 2022-11-14 | 2022-11-10 | 39.300 | 263,350 | +250 | 1.65% | 10,349,655 |
| 2022-11-11 | 2022-11-09 | 40.360 | 263,100 | +150 | 1.64% | 10,618,716 |
| 2022-11-09 | 2022-11-07 | 41.160 | 262,950 | -150 | 1.63% | 10,823,022 |
| 2022-11-08 | 2022-11-04 | 41.480 | 263,100 | +1,000 | 1.63% | 10,913,388 |
| 2022-10-28 | 2022-10-26 | 40.000 | 262,100 | -200 | 1.62% | 10,484,000 |
| 2022-10-27 | 2022-10-25 | 38.300 | 262,300 | -150 | 1.62% | 10,046,090 |
| 2022-10-26 | 2022-10-24 | 38.480 | 262,450 | +50 | 1.62% | 10,099,076 |
| 2022-10-24 | 2022-10-20 | 39.340 | 262,400 | -100 | 1.61% | 10,322,816 |
| 2022-10-19 | 2022-10-17 | 38.620 | 262,500 | -350 | 1.61% | 10,137,750 |
| 2022-10-18 | 2022-10-14 | 37.900 | 262,850 | -700 | 1.61% | 9,962,015 |
| 2022-10-17 | 2022-10-13 | 36.660 | 263,550 | -39,900 | 1.60% | 9,661,743 |
| 2022-10-14 | 2022-10-12 | 36.860 | 303,450 | +800 | 1.84% | 11,185,167 |
| 2022-10-12 | 2022-10-10 | 36.180 | 302,650 | +3,250 | 1.84% | 10,949,877 |
| 2022-10-06 | 2022-10-03 | 37.940 | 299,400 | -20,000 | 1.81% | 11,359,236 |
| 2022-10-05 | 2022-09-30 | 38.700 | 319,400 | -100 | 1.93% | 12,360,780 |
| 2022-10-03 | 2022-09-29 | 38.740 | 319,500 | -100 | 1.93% | 12,377,430 |
| 2022-09-29 | 2022-09-27 | 40.300 | 319,600 | -5,700 | 1.90% | 12,879,880 |
| 2022-09-28 | 2022-09-26 | 39.720 | 325,300 | -200 | 1.93% | 12,920,916 |
| 2022-09-27 | 2022-09-23 | 39.980 | 325,500 | +800 | 1.93% | 13,013,490 |
| 2022-09-26 | 2022-09-22 | 40.960 | 324,700 | -2,500 | 1.92% | 13,299,712 |
| 2022-09-22 | 2022-09-20 | 42.240 | 327,200 | -1,350 | 1.93% | 13,820,928 |
| 2022-09-21 | 2022-09-19 | 42.180 | 328,550 | -100 | 1.93% | 13,858,239 |
| 2022-09-20 | 2022-09-16 | 43.000 | 328,650 | +1,150 | 1.93% | 14,131,950 |
| 2022-09-19 | 2022-09-15 | 43.860 | 327,500 | +1,250 | 1.92% | 14,364,150 |
| 2022-09-16 | 2022-09-14 | 45.320 | 326,250 | -1,000 | 1.90% | 14,785,650 |
| 2022-09-15 | 2022-09-13 | 45.580 | 327,250 | -500 | 1.91% | 14,916,055 |
| 2022-09-13 | 2022-09-08 | 45.340 | 327,750 | -109,805 | 1.91% | 14,860,185 |
| 2022-09-09 | 2022-09-07 | 45.600 | 437,555 | -800 | 2.55% | 19,952,508 |
| 2022-09-06 | 2022-09-02 | 44.680 | 438,355 | -400 | 2.56% | 19,585,701 |
| 2022-09-02 | 2022-08-31 | 45.220 | 438,755 | +600 | 2.56% | 19,840,501 |
| 2022-09-01 | 2022-08-30 | 45.620 | 438,155 | +600 | 2.55% | 19,988,631 |
| 2022-08-31 | 2022-08-29 | 45.500 | 437,555 | +50 | 2.55% | 19,908,752 |
| 2022-08-30 | 2022-08-26 | 45.740 | 437,505 | +1,900 | 2.55% | 20,011,479 |
| 2022-08-26 | 2022-08-24 | 46.480 | 435,605 | +50 | 2.50% | 20,246,920 |
| 2022-08-24 | 2022-08-22 | 48.700 | 435,555 | -350 | 2.48% | 21,211,528 |
| 2022-08-18 | 2022-08-16 | 49.300 | 435,905 | -5,700 | 2.48% | 21,490,116 |
| 2022-08-17 | 2022-08-15 | 49.900 | 441,605 | -8,800 | 2.52% | 22,036,090 |
| 2022-08-16 | 2022-08-12 | 50.400 | 450,405 | -150,000 | 2.57% | 22,700,412 |
| 2022-08-15 | 2022-08-11 | 51.640 | 600,405 | +100 | 3.42% | 31,004,914 |
| 2022-08-11 | 2022-08-09 | 50.860 | 600,305 | +300 | 3.44% | 30,531,512 |
| 2022-08-10 | 2022-08-08 | 50.660 | 600,005 | +1,150 | 3.44% | 30,396,253 |
| 2022-08-09 | 2022-08-05 | 50.700 | 598,855 | -2,750 | 3.43% | 30,361,948 |
| 2022-08-08 | 2022-08-04 | 48.000 | 601,605 | -50 | 3.45% | 28,877,040 |
| 2022-08-04 | 2022-08-02 | 46.140 | 601,655 | -200 | 3.45% | 27,760,362 |
| 2022-08-02 | 2022-07-29 | 46.320 | 601,855 | -1,200 | 3.43% | 27,877,924 |
| 2022-07-29 | 2022-07-27 | 46.320 | 603,055 | -200 | 3.44% | 27,933,508 |
| 2022-07-28 | 2022-07-26 | 46.740 | 603,255 | +150 | 3.44% | 28,196,139 |
| 2022-07-27 | 2022-07-25 | 46.660 | 603,105 | -500 | 3.44% | 28,140,879 |
| 2022-07-26 | 2022-07-22 | 47.140 | 603,605 | +100 | 3.44% | 28,453,940 |
| 2022-07-25 | 2022-07-21 | 47.460 | 603,505 | -250 | 3.44% | 28,642,347 |
| 2022-07-20 | 2022-07-18 | 46.980 | 603,755 | +600 | 3.41% | 28,364,410 |
| 2022-07-19 | 2022-07-15 | 46.700 | 603,155 | +100 | 3.41% | 28,167,338 |
| 2022-07-18 | 2022-07-14 | 47.320 | 603,055 | -500 | 3.38% | 28,536,563 |
| 2022-07-15 | 2022-07-13 | 47.080 | 603,555 | +1,100 | 3.38% | 28,415,369 |
| 2022-07-13 | 2022-07-11 | 49.160 | 602,455 | +100 | 3.38% | 29,616,688 |
| 2022-07-11 | 2022-07-07 | 50.040 | 602,355 | +4,000 | 3.37% | 30,141,844 |
| 2022-07-08 | 2022-07-06 | 50.580 | 598,355 | -2,050 | 3.35% | 30,264,796 |
| 2022-07-07 | 2022-07-05 | 49.240 | 600,405 | +200 | 3.36% | 29,563,942 |
| 2022-07-06 | 2022-07-04 | 49.540 | 600,205 | +8,600 | 3.36% | 29,734,156 |
| 2022-07-05 | 2022-06-30 | 51.160 | 591,605 | +5,250 | 3.31% | 30,266,512 |
| 2022-07-04 | 2022-06-29 | 49.800 | 586,355 | -1,100 | 3.31% | 29,200,479 |
| 2022-06-30 | 2022-06-28 | 51.200 | 587,455 | -1,700 | 3.32% | 30,077,696 |
| 2022-06-29 | 2022-06-27 | 49.600 | 589,155 | +200 | 3.38% | 29,222,088 |
| 2022-06-28 | 2022-06-24 | 48.780 | 588,955 | -300 | 3.38% | 28,729,225 |
| 2022-06-23 | 2022-06-21 | 48.160 | 589,255 | +500 | 3.39% | 28,378,521 |
| 2022-06-22 | 2022-06-20 | 48.460 | 588,755 | -2,500 | 3.41% | 28,531,067 |
| 2022-06-21 | 2022-06-17 | 47.800 | 591,255 | -700 | 3.43% | 28,261,989 |
| 2022-06-20 | 2022-06-16 | 47.320 | 591,955 | -1,000 | 3.43% | 28,011,311 |
| 2022-06-17 | 2022-06-15 | 47.180 | 592,955 | -1,250 | 3.44% | 27,975,617 |
| 2022-06-16 | 2022-06-14 | 46.200 | 594,205 | +2,200 | 3.46% | 27,452,271 |
| 2022-06-15 | 2022-06-13 | 47.280 | 592,005 | -100 | 3.46% | 27,989,996 |
| 2022-06-14 | 2022-06-10 | 48.220 | 592,105 | +1,250 | 3.46% | 28,551,303 |
| 2022-06-13 | 2022-06-09 | 47.500 | 590,855 | +1,000 | 3.46% | 28,065,612 |
| 2022-06-08 | 2022-06-06 | 50.300 | 589,855 | +400 | 3.49% | 29,669,706 |
| 2022-06-07 | 2022-06-02 | 48.620 | 589,455 | -900 | 3.49% | 28,659,302 |
| 2022-06-06 | 2022-06-01 | 46.560 | 590,355 | +100 | 3.49% | 27,486,929 |
| 2022-06-02 | 2022-05-31 | 47.060 | 590,255 | -400 | 3.49% | 27,777,400 |
| 2022-06-01 | 2022-05-30 | 46.220 | 590,655 | -150 | 3.50% | 27,300,074 |
| 2022-05-31 | 2022-05-27 | 45.060 | 590,805 | +1,000 | 3.50% | 26,621,673 |
| 2022-05-30 | 2022-05-26 | 45.380 | 589,805 | +100 | 3.48% | 26,765,351 |
| 2022-05-27 | 2022-05-25 | 46.080 | 589,705 | +550 | 3.45% | 27,173,606 |
| 2022-05-25 | 2022-05-23 | 47.900 | 589,155 | +1,500 | 3.38% | 28,220,524 |
| 2022-05-23 | 2022-05-19 | 46.880 | 587,655 | -300 | 3.36% | 27,549,266 |
| 2022-05-20 | 2022-05-18 | 46.300 | 587,955 | -300 | 3.36% | 27,222,316 |
| 2022-05-19 | 2022-05-17 | 46.060 | 588,255 | -800 | 3.36% | 27,095,025 |
| 2022-05-18 | 2022-05-16 | 43.920 | 589,055 | +400 | 3.37% | 25,871,296 |
| 2022-05-17 | 2022-05-13 | 44.700 | 588,655 | +300 | 3.36% | 26,312,878 |
| 2022-05-16 | 2022-05-12 | 44.540 | 588,355 | -500 | 3.36% | 26,205,332 |
| 2022-05-13 | 2022-05-11 | 44.560 | 588,855 | +50 | 3.36% | 26,239,379 |
| 2022-05-12 | 2022-05-10 | 43.000 | 588,805 | -950 | 3.36% | 25,318,615 |
| 2022-05-11 | 2022-05-06 | 42.400 | 589,755 | -300 | 3.36% | 25,005,612 |
| 2022-05-10 | 2022-05-05 | 44.500 | 590,055 | -1,250 | 3.35% | 26,257,448 |
| 2022-05-05 | 2022-05-03 | 43.400 | 591,305 | +100 | 3.36% | 25,662,637 |
| 2022-05-04 | 2022-04-29 | 44.600 | 591,205 | -150 | 3.36% | 26,367,743 |
| 2022-05-03 | 2022-04-28 | 42.860 | 591,355 | +150 | 3.36% | 25,345,475 |
| 2022-04-29 | 2022-04-27 | 43.300 | 591,205 | -2,500 | 3.36% | 25,599,176 |
| 2022-04-28 | 2022-04-26 | 40.820 | 593,705 | +600 | 3.37% | 24,235,038 |
| 2022-04-27 | 2022-04-25 | 41.520 | 593,105 | +3,450 | 3.37% | 24,625,720 |
| 2022-04-26 | 2022-04-22 | 45.420 | 589,655 | +550 | 3.35% | 26,782,130 |
| 2022-04-25 | 2022-04-21 | 46.520 | 589,105 | +2,400 | 3.35% | 27,405,165 |
| 2022-04-21 | 2022-04-19 | 48.640 | 586,705 | -300 | 3.33% | 28,537,331 |
| 2022-04-20 | 2022-04-14 | 48.080 | 587,005 | +1,250 | 3.34% | 28,223,200 |
| 2022-04-19 | 2022-04-13 | 47.180 | 585,755 | +500 | 3.33% | 27,635,921 |
| 2022-04-14 | 2022-04-12 | 48.080 | 585,255 | +1,350 | 3.33% | 28,139,060 |
| 2022-04-13 | 2022-04-11 | 47.620 | 583,905 | +900 | 3.32% | 27,805,556 |
| 2022-04-12 | 2022-04-08 | 50.380 | 583,005 | +1,200 | 3.31% | 29,371,792 |
| 2022-04-11 | 2022-04-07 | 50.320 | 581,805 | +4,750 | 3.31% | 29,276,428 |
| 2022-04-08 | 2022-04-06 | 51.500 | 577,055 | +2,250 | 3.28% | 29,718,332 |
| 2022-04-07 | 2022-04-04 | 53.200 | 574,805 | +50 | 3.26% | 30,579,626 |
| 2022-04-06 | 2022-04-01 | 53.300 | 574,755 | +100 | 3.26% | 30,634,442 |
| 2022-04-04 | 2022-03-31 | 53.100 | 574,655 | +100 | 3.26% | 30,514,180 |
| 2022-04-01 | 2022-03-30 | 54.240 | 574,555 | +1,500 | 3.26% | 31,163,863 |
| 2022-03-31 | 2022-03-29 | 53.100 | 573,055 | +1,900 | 3.25% | 30,429,220 |
| 2022-03-30 | 2022-03-28 | 54.180 | 571,155 | +400 | 3.24% | 30,945,178 |
| 2022-03-29 | 2022-03-25 | 54.660 | 570,755 | +50 | 3.23% | 31,197,468 |
| 2022-03-28 | 2022-03-24 | 55.380 | 570,705 | -4,700 | 3.23% | 31,605,643 |
| 2022-03-25 | 2022-03-23 | 56.800 | 575,405 | +650 | 3.26% | 32,683,004 |
| 2022-03-24 | 2022-03-22 | 57.000 | 574,755 | +1,000 | 3.26% | 32,761,035 |
| 2022-03-23 | 2022-03-21 | 57.580 | 573,755 | -200 | 3.25% | 33,036,813 |
| 2022-03-22 | 2022-03-18 | 56.900 | 573,955 | +1,350 | 3.25% | 32,658,040 |
| 2022-03-21 | 2022-03-17 | 57.500 | 572,605 | -9,750 | 3.24% | 32,924,788 |
| 2022-03-18 | 2022-03-16 | 56.500 | 582,355 | +950 | 3.29% | 32,903,058 |
| 2022-03-17 | 2022-03-15 | 52.540 | 581,405 | +50 | 3.28% | 30,547,019 |
| 2022-03-16 | 2022-03-14 | 55.280 | 581,355 | +500 | 3.28% | 32,137,304 |
| 2022-03-15 | 2022-03-11 | 57.700 | 580,855 | -350 | 3.28% | 33,515,334 |
| 2022-03-14 | 2022-03-10 | 57.880 | 581,205 | +100 | 3.28% | 33,640,145 |
| 2022-03-10 | 2022-03-08 | 56.100 | 581,105 | +150 | 3.27% | 32,599,990 |
| 2022-03-09 | 2022-03-07 | 56.700 | 580,955 | -150 | 3.27% | 32,940,148 |
| 2022-03-08 | 2022-03-04 | 59.220 | 581,105 | -1,500 | 3.27% | 34,413,038 |
| 2022-03-07 | 2022-03-03 | 59.040 | 582,605 | -10,300 | 3.28% | 34,396,999 |
| 2022-03-04 | 2022-03-02 | 59.940 | 592,905 | -3,000 | 3.34% | 35,538,726 |
| 2022-03-03 | 2022-03-01 | 61.160 | 595,905 | -3,000 | 3.36% | 36,445,550 |
| 2022-03-02 | 2022-02-28 | 61.300 | 598,905 | -200 | 3.37% | 36,712,876 |
| 2022-03-01 | 2022-02-25 | 61.220 | 599,105 | -350 | 3.37% | 36,677,208 |
| 2022-02-28 | 2022-02-24 | 60.220 | 599,455 | -800 | 3.37% | 36,099,180 |
| 2022-02-25 | 2022-02-23 | 61.200 | 600,255 | -3,850 | 3.37% | 36,735,606 |
| 2022-02-24 | 2022-02-22 | 57.900 | 604,105 | -100 | 3.39% | 34,977,680 |
| 2022-02-18 | 2022-02-16 | 58.240 | 604,205 | +1,300 | 3.33% | 35,188,899 |
| 2022-02-17 | 2022-02-15 | 58.120 | 602,905 | -100,350 | 3.32% | 35,040,839 |
| 2022-02-16 | 2022-02-14 | 55.900 | 703,255 | -1,050 | 3.87% | 39,311,954 |
| 2022-02-15 | 2022-02-11 | 56.580 | 704,305 | -500 | 3.88% | 39,849,577 |
| 2022-02-14 | 2022-02-10 | 57.240 | 704,805 | +1,500 | 3.88% | 40,343,038 |
| 2022-02-11 | 2022-02-09 | 56.720 | 703,305 | +8,650 | 3.79% | 39,891,460 |
| 2022-02-10 | 2022-02-08 | 56.080 | 694,655 | -250 | 3.73% | 38,956,252 |
| 2022-02-09 | 2022-02-07 | 57.920 | 694,905 | +350 | 3.73% | 40,248,898 |
| 2022-02-07 | 2022-01-31 | 57.300 | 694,555 | +850 | 3.72% | 39,798,002 |
| 2022-02-04 | 2022-01-27 | 58.480 | 693,705 | +11,350 | 3.72% | 40,567,868 |
| 2022-01-28 | 2022-01-26 | 60.600 | 682,355 | -800 | 3.66% | 41,350,713 |
| 2022-01-27 | 2022-01-25 | 60.120 | 683,155 | +1,250 | 3.66% | 41,071,279 |
| 2022-01-26 | 2022-01-24 | 61.360 | 681,905 | +100 | 3.66% | 41,841,691 |
| 2022-01-25 | 2022-01-21 | 60.340 | 681,805 | +25,600 | 3.66% | 41,140,114 |
| 2022-01-24 | 2022-01-20 | 61.580 | 656,205 | +150 | 3.49% | 40,409,104 |
| 2022-01-21 | 2022-01-19 | 61.760 | 656,055 | -200 | 3.49% | 40,517,957 |
| 2022-01-20 | 2022-01-18 | 62.980 | 656,255 | +150 | 3.49% | 41,330,940 |
| 2022-01-19 | 2022-01-17 | 62.420 | 656,105 | +700 | 3.49% | 40,954,074 |
| 2022-01-18 | 2022-01-14 | 61.340 | 655,405 | +2,100 | 3.49% | 40,202,543 |
| 2022-01-17 | 2022-01-13 | 60.500 | 653,305 | +1,150 | 3.48% | 39,524,952 |
| 2022-01-13 | 2022-01-11 | 60.080 | 652,155 | +2,300 | 3.47% | 39,181,472 |
| 2022-01-12 | 2022-01-10 | 61.100 | 649,855 | +3,350 | 3.46% | 39,706,140 |
| 2022-01-11 | 2022-01-07 | 61.860 | 646,505 | +100 | 3.44% | 39,992,799 |
| 2022-01-07 | 2022-01-05 | 62.560 | 646,405 | +2,200 | 3.38% | 40,439,097 |
| 2022-01-06 | 2022-01-04 | 64.900 | 644,205 | +1,000 | 3.27% | 41,808,904 |
| 2022-01-04 | 2021-12-31 | 65.740 | 643,205 | +50 | 3.26% | 42,284,297 |
| 2022-01-03 | 2021-12-29 | 64.420 | 643,155 | -5,700 | 3.26% | 41,432,045 |
| 2021-12-30 | 2021-12-28 | 65.120 | 648,855 | -350 | 3.29% | 42,253,438 |
| 2021-12-29 | 2021-12-24 | 65.620 | 649,205 | +300 | 3.29% | 42,600,832 |
| 2021-12-28 | 2021-12-22 | 65.880 | 648,905 | -900 | 3.28% | 42,749,861 |
| 2021-12-22 | 2021-12-20 | 64.780 | 649,805 | -1,000 | 3.28% | 42,094,368 |
| 2021-12-21 | 2021-12-17 | 65.800 | 650,805 | -1,000 | 3.29% | 42,822,969 |
| 2021-12-20 | 2021-12-16 | 68.060 | 651,805 | -600 | 3.28% | 44,361,848 |
| 2021-12-17 | 2021-12-15 | 67.240 | 652,405 | +400 | 3.29% | 43,867,712 |
| 2021-12-16 | 2021-12-14 | 68.860 | 652,005 | +100 | 3.28% | 44,897,064 |
| 2021-12-15 | 2021-12-13 | 69.460 | 651,905 | +600 | 3.28% | 45,281,321 |
| 2021-12-14 | 2021-12-10 | 69.300 | 651,305 | +250 | 3.27% | 45,135,436 |
| 2021-12-13 | 2021-12-09 | 70.200 | 651,055 | +3,100 | 3.27% | 45,704,061 |
| 2021-12-10 | 2021-12-08 | 69.000 | 647,955 | -900 | 3.26% | 44,708,895 |
| 2021-12-09 | 2021-12-07 | 67.460 | 648,855 | +50 | 3.26% | 43,771,758 |
| 2021-12-08 | 2021-12-06 | 68.020 | 648,805 | -600 | 3.26% | 44,131,716 |
| 2021-12-07 | 2021-12-03 | 69.960 | 649,405 | -200 | 3.26% | 45,432,374 |
| 2021-12-06 | 2021-12-02 | 68.800 | 649,605 | -600 | 3.25% | 44,692,824 |
| 2021-12-03 | 2021-12-01 | 69.020 | 650,205 | -2,200 | 3.25% | 44,877,149 |
| 2021-12-02 | 2021-11-30 | 68.900 | 652,405 | -3,550 | 3.26% | 44,950,704 |
| 2021-12-01 | 2021-11-29 | 67.960 | 655,955 | -10,600 | 3.21% | 44,578,702 |
| 2021-11-30 | 2021-11-26 | 67.140 | 666,555 | +1,700 | 3.26% | 44,752,503 |
| 2021-11-29 | 2021-11-25 | 68.500 | 664,855 | -700 | 3.25% | 45,542,568 |
| 2021-11-26 | 2021-11-24 | 68.340 | 665,555 | +100 | 3.25% | 45,484,029 |
| 2021-11-25 | 2021-11-23 | 68.680 | 665,455 | +150 | 3.25% | 45,703,449 |
| 2021-11-24 | 2021-11-22 | 69.560 | 665,305 | -750 | 3.23% | 46,278,616 |
| 2021-11-23 | 2021-11-19 | 66.860 | 666,055 | +750 | 3.23% | 44,532,437 |
| 2021-11-22 | 2021-11-18 | 66.700 | 665,305 | -8,200 | 3.23% | 44,375,844 |
| 2021-11-19 | 2021-11-17 | 67.400 | 673,505 | -800 | 3.27% | 45,394,237 |
| 2021-11-18 | 2021-11-16 | 67.540 | 674,305 | +550 | 3.27% | 45,542,560 |
| 2021-11-17 | 2021-11-15 | 68.140 | 673,755 | -1,050 | 3.27% | 45,909,666 |
| 2021-11-16 | 2021-11-12 | 69.320 | 674,805 | +50 | 3.25% | 46,777,483 |
| 2021-11-12 | 2021-11-10 | 68.940 | 674,755 | -400 | 3.25% | 46,517,610 |
| 2021-11-11 | 2021-11-09 | 68.800 | 675,155 | -1,350 | 3.25% | 46,450,664 |
| 2021-11-10 | 2021-11-08 | 67.140 | 676,505 | +850 | 3.26% | 45,420,546 |
| 2021-11-09 | 2021-11-05 | 67.580 | 675,655 | +450 | 3.26% | 45,660,765 |
| 2021-11-08 | 2021-11-04 | 67.720 | 675,205 | +6,250 | 3.25% | 45,724,883 |
| 2021-11-05 | 2021-11-03 | 66.440 | 668,955 | -650 | 3.22% | 44,445,370 |
| 2021-11-04 | 2021-11-02 | 66.920 | 669,605 | +650 | 3.22% | 44,809,967 |
| 2021-11-03 | 2021-11-01 | 65.820 | 668,955 | +1,500 | 3.22% | 44,030,618 |
| 2021-11-02 | 2021-10-29 | 64.780 | 667,455 | -250 | 3.21% | 43,237,735 |
| 2021-11-01 | 2021-10-28 | 63.740 | 667,705 | +650 | 3.21% | 42,559,517 |
| 2021-10-29 | 2021-10-27 | 63.600 | 667,055 | +950 | 3.21% | 42,424,698 |
| 2021-10-28 | 2021-10-26 | 64.300 | 666,105 | +500 | 3.12% | 42,830,552 |
| 2021-10-27 | 2021-10-25 | 64.380 | 665,605 | +3,500 | 3.10% | 42,851,650 |
| 2021-10-26 | 2021-10-22 | 64.700 | 662,105 | +400 | 3.08% | 42,838,194 |
| 2021-10-25 | 2021-10-21 | 62.500 | 661,705 | +300 | 3.11% | 41,356,562 |
| 2021-10-22 | 2021-10-20 | 63.540 | 661,405 | -1,800 | 3.11% | 42,025,674 |
| 2021-10-21 | 2021-10-19 | 63.960 | 663,205 | +1,050 | 3.12% | 42,418,592 |
| 2021-10-20 | 2021-10-18 | 63.180 | 662,155 | +800 | 3.10% | 41,834,953 |
| 2021-10-19 | 2021-10-15 | 63.860 | 661,355 | -1,450 | 3.08% | 42,234,130 |
| 2021-10-18 | 2021-10-12 | 60.200 | 662,805 | +5,600 | 3.08% | 39,900,861 |
| 2021-10-15 | 2021-10-11 | 62.140 | 657,205 | +50 | 3.06% | 40,838,719 |
| 2021-10-12 | 2021-10-08 | 62.980 | 657,155 | -1,000 | 3.05% | 41,387,622 |
| 2021-10-11 | 2021-10-07 | 62.400 | 658,155 | +50 | 3.05% | 41,068,872 |
| 2021-10-08 | 2021-10-06 | 61.320 | 658,105 | +300 | 3.04% | 40,354,999 |
| 2021-10-07 | 2021-10-05 | 62.000 | 657,805 | -2,150 | 3.04% | 40,783,910 |
| 2021-10-06 | 2021-10-04 | 62.000 | 659,955 | -8,300 | 3.05% | 40,917,210 |
| 2021-10-05 | 2021-09-30 | 62.960 | 668,255 | +250 | 3.09% | 42,073,335 |
| 2021-10-04 | 2021-09-29 | 62.540 | 668,005 | +2,050 | 3.09% | 41,777,033 |
| 2021-09-30 | 2021-09-28 | 63.020 | 665,955 | +700 | 3.08% | 41,968,484 |
| 2021-09-29 | 2021-09-27 | 63.800 | 665,255 | -1,200 | 3.06% | 42,443,269 |
| 2021-09-28 | 2021-09-24 | 63.900 | 666,455 | -1,600 | 3.05% | 42,586,474 |
| 2021-09-27 | 2021-09-23 | 64.240 | 668,055 | -50 | 3.06% | 42,915,853 |
| 2021-09-24 | 2021-09-21 | 61.880 | 668,105 | +450 | 3.06% | 41,342,337 |
| 2021-09-23 | 2021-09-20 | 61.300 | 667,655 | +2,000 | 3.04% | 40,927,252 |
| 2021-09-21 | 2021-09-17 | 63.080 | 665,655 | +2,150 | 3.03% | 41,989,517 |
| 2021-09-20 | 2021-09-16 | 62.780 | 663,505 | +43,100 | 3.02% | 41,654,844 |
| 2021-09-17 | 2021-09-15 | 64.740 | 620,405 | +50 | 2.83% | 40,165,020 |
| 2021-09-16 | 2021-09-14 | 65.200 | 620,355 | +950 | 2.86% | 40,447,146 |
| 2021-09-15 | 2021-09-13 | 65.300 | 619,405 | +2,550 | 2.85% | 40,447,146 |
| 2021-09-14 | 2021-09-10 | 67.740 | 616,855 | +2,150 | 2.85% | 41,785,758 |
| 2021-09-13 | 2021-09-09 | 65.200 | 614,705 | +18,200 | 2.86% | 40,078,766 |
| 2021-09-10 | 2021-09-08 | 66.120 | 596,505 | +1,250 | 2.77% | 39,440,911 |
| 2021-09-08 | 2021-09-06 | 66.720 | 595,255 | -2,550 | 2.83% | 39,715,414 |
| 2021-09-07 | 2021-09-03 | 65.640 | 597,805 | +131,655 | 2.85% | 39,239,920 |
| 2021-09-06 | 2021-09-02 | 66.320 | 466,150 | -50 | 2.21% | 30,915,068 |
| 2021-09-03 | 2021-09-01 | 67.760 | 466,200 | +3,400 | 2.25% | 31,589,712 |
| 2021-09-02 | 2021-08-31 | 68.560 | 462,800 | +1,150 | 2.24% | 31,729,568 |
| 2021-09-01 | 2021-08-30 | 69.580 | 461,650 | -900 | 2.24% | 32,121,607 |
| 2021-08-31 | 2021-08-27 | 70.160 | 462,550 | -450 | 2.27% | 32,452,508 |
| 2021-08-30 | 2021-08-26 | 69.640 | 463,000 | +2,100 | 2.30% | 32,243,320 |
| 2021-08-27 | 2021-08-25 | 70.420 | 460,900 | -6,300 | 2.29% | 32,456,578 |
| 2021-08-26 | 2021-08-24 | 71.120 | 467,200 | -1,650 | 2.32% | 33,227,264 |
| 2021-08-25 | 2021-08-23 | 69.740 | 468,850 | +3,350 | 2.33% | 32,697,599 |
| 2021-08-24 | 2021-08-20 | 67.840 | 465,500 | +6,900 | 2.00% | 31,579,520 |
| 2021-08-23 | 2021-08-19 | 67.200 | 458,600 | -200 | 1.98% | 30,817,920 |
| 2021-08-20 | 2021-08-18 | 65.920 | 458,800 | +600 | 1.98% | 30,244,096 |
| 2021-08-19 | 2021-08-17 | 65.800 | 458,200 | +2,250 | 1.98% | 30,149,560 |
| 2021-08-18 | 2021-08-16 | 68.940 | 455,950 | -10,900 | 1.97% | 31,433,193 |
| 2021-08-17 | 2021-08-13 | 69.000 | 466,850 | -2,450 | 2.00% | 32,212,650 |
| 2021-08-16 | 2021-08-12 | 71.420 | 469,300 | +400 | 2.03% | 33,517,406 |
| 2021-08-13 | 2021-08-11 | 71.420 | 468,900 | +400 | 2.03% | 33,488,838 |
| 2021-08-12 | 2021-08-10 | 70.840 | 468,500 | +1,950 | 2.04% | 33,188,540 |
| 2021-08-11 | 2021-08-09 | 71.120 | 466,550 | +2,750 | 2.03% | 33,181,036 |
| 2021-08-10 | 2021-08-06 | 73.540 | 463,800 | +12,050 | 2.02% | 34,107,852 |
| 2021-08-09 | 2021-08-05 | 73.840 | 451,750 | +1,400 | 2.06% | 33,357,220 |
| 2021-08-06 | 2021-08-04 | 73.620 | 450,350 | +2,100 | 2.06% | 33,154,767 |
| 2021-08-05 | 2021-08-03 | 70.800 | 448,250 | +18,450 | 2.09% | 31,736,100 |
| 2021-08-04 | 2021-08-02 | 74.660 | 429,800 | +7,500 | 2.01% | 32,088,868 |
| 2021-08-03 | 2021-07-30 | 76.380 | 422,300 | +8,100 | 1.99% | 32,255,274 |
| 2021-08-02 | 2021-07-29 | 73.960 | 414,200 | -2,500 | 2.30% | 30,634,232 |
| 2021-07-30 | 2021-07-28 | 68.420 | 416,700 | -100 | 2.31% | 28,510,614 |
| 2021-07-29 | 2021-07-27 | 70.000 | 416,800 | -2,050 | 2.32% | 29,176,000 |
| 2021-07-28 | 2021-07-26 | 70.020 | 418,850 | -2,350 | 2.25% | 29,327,877 |
| 2021-07-27 | 2021-07-23 | 69.000 | 421,200 | -2,300 | 2.25% | 29,062,800 |
| 2021-07-26 | 2021-07-22 | 69.700 | 423,500 | -7,100 | 2.26% | 29,517,950 |
| 2021-07-23 | 2021-07-21 | 67.260 | 430,600 | +9,650 | 2.30% | 28,962,156 |
| 2021-07-22 | 2021-07-20 | 64.840 | 420,950 | -300 | 2.25% | 27,294,398 |
| 2021-07-21 | 2021-07-19 | 63.480 | 421,250 | -1,200 | 2.25% | 26,740,950 |
| 2021-07-20 | 2021-07-16 | 64.280 | 422,450 | -5,800 | 2.24% | 27,155,086 |
| 2021-07-19 | 2021-07-15 | 65.800 | 428,250 | -4,650 | 2.27% | 28,178,850 |
| 2021-07-16 | 2021-07-14 | 65.500 | 432,900 | -1,100 | 2.29% | 28,354,950 |
| 2021-07-15 | 2021-07-13 | 66.160 | 434,000 | -50 | 2.20% | 28,713,440 |
| 2021-07-14 | 2021-07-12 | 68.780 | 434,050 | +2,200 | 2.20% | 29,853,959 |
| 2021-07-13 | 2021-07-09 | 67.840 | 431,850 | +8,500 | 2.17% | 29,296,704 |
| 2021-07-12 | 2021-07-08 | 68.800 | 423,350 | -8,700 | 2.11% | 29,126,480 |
| 2021-07-09 | 2021-07-07 | 67.360 | 432,050 | +1,100 | 2.12% | 29,102,888 |
| 2021-07-08 | 2021-07-06 | 65.400 | 430,950 | -550 | 2.09% | 28,184,130 |
| 2021-07-07 | 2021-07-05 | 66.400 | 431,500 | -6,450 | 2.08% | 28,651,600 |
| 2021-07-06 | 2021-07-02 | 63.780 | 437,950 | -2,000 | 2.07% | 27,932,451 |
| 2021-07-05 | 2021-06-30 | 66.300 | 439,950 | -13,600 | 2.01% | 29,168,685 |
| 2021-07-02 | 2021-06-29 | 64.360 | 453,550 | +50,200 | 2.07% | 29,190,478 |
| 2021-06-30 | 2021-06-28 | 64.660 | 403,350 | -2,250 | 1.84% | 26,080,611 |
| 2021-06-29 | 2021-06-25 | 64.080 | 405,600 | +99,050 | 1.82% | 25,990,848 |
| 2021-06-28 | 2021-06-24 | 62.500 | 306,550 | -450 | 1.37% | 19,159,375 |
| 2021-06-25 | 2021-06-23 | 64.080 | 307,000 | -1,150 | 1.37% | 19,672,560 |
| 2021-06-24 | 2021-06-22 | 62.020 | 308,150 | -650 | 1.43% | 19,111,463 |
| 2021-06-23 | 2021-06-21 | 62.100 | 308,800 | +7,600 | 1.43% | 19,176,480 |
| 2021-06-22 | 2021-06-18 | 63.920 | 301,200 | +96,400 | 1.40% | 19,252,704 |
| 2021-06-21 | 2021-06-17 | 61.480 | 204,800 | -3,000 | 0.95% | 12,591,104 |
| 2021-06-18 | 2021-06-16 | 57.620 | 207,800 | -650 | 0.95% | 11,973,436 |
| 2021-06-17 | 2021-06-15 | 59.560 | 208,450 | +8,250 | 0.95% | 12,415,282 |
| 2021-06-16 | 2021-06-11 | 59.040 | 200,200 | +600 | 0.91% | 11,819,808 |
| 2021-06-15 | 2021-06-10 | 59.920 | 199,600 | -600 | 0.90% | 11,960,032 |
| 2021-06-11 | 2021-06-09 | 59.320 | 200,200 | +850 | 0.91% | 11,875,864 |
| 2021-06-10 | 2021-06-08 | 58.960 | 199,350 | -4,850 | 0.90% | 11,753,676 |
| 2021-06-09 | 2021-06-07 | 59.960 | 204,200 | -450 | 0.92% | 12,243,832 |
| 2021-06-08 | 2021-06-04 | 57.760 | 204,650 | +400 | 0.94% | 11,820,584 |
| 2021-06-07 | 2021-06-03 | 57.300 | 204,250 | -2,800 | 0.94% | 11,703,525 |
| 2021-06-04 | 2021-06-02 | 58.120 | 207,050 | +1,200 | 0.95% | 12,033,746 |
| 2021-06-03 | 2021-06-01 | 58.960 | 205,850 | +3,150 | 0.94% | 12,136,916 |
| 2021-06-02 | 2021-05-31 | 58.800 | 202,700 | +800 | 0.92% | 11,918,760 |
| 2021-06-01 | 2021-05-28 | 57.300 | 201,900 | +1,200 | 0.92% | 11,568,870 |
| 2021-05-31 | 2021-05-27 | 58.200 | 200,700 | -1,950 | 0.91% | 11,680,740 |
| 2021-05-28 | 2021-05-26 | 55.860 | 202,650 | +800 | 0.92% | 11,320,029 |
| 2021-05-27 | 2021-05-25 | 56.240 | 201,850 | -700 | 0.92% | 11,352,044 |
| 2021-05-26 | 2021-05-24 | 54.360 | 202,550 | -350 | 0.92% | 11,010,618 |
| 2021-05-25 | 2021-05-21 | 54.000 | 202,900 | -650 | 0.92% | 10,956,600 |
| 2021-05-24 | 2021-05-20 | 54.340 | 203,550 | +200 | 0.92% | 11,060,907 |
| 2021-05-21 | 2021-05-18 | 54.300 | 203,350 | -1,550 | 0.92% | 11,041,905 |
| 2021-05-20 | 2021-05-17 | 54.200 | 204,900 | -250 | 0.92% | 11,105,580 |
| 2021-05-18 | 2021-05-14 | 54.000 | 205,150 | -2,200 | 0.92% | 11,078,100 |
| 2021-05-17 | 2021-05-13 | 52.820 | 207,350 | -150 | 0.93% | 10,952,227 |
| 2021-05-14 | 2021-05-12 | 53.260 | 207,500 | -250 | 0.93% | 11,051,450 |
| 2021-05-13 | 2021-05-11 | 52.300 | 207,750 | +700 | 0.93% | 10,865,325 |
| 2021-05-12 | 2021-05-10 | 52.540 | 207,050 | -100 | 0.93% | 10,878,407 |
| 2021-05-11 | 2021-05-07 | 53.080 | 207,150 | +2,750 | 0.93% | 10,995,522 |
| 2021-05-10 | 2021-05-06 | 55.460 | 204,400 | -600 | 0.91% | 11,336,024 |
| 2021-05-07 | 2021-05-05 | 55.640 | 205,000 | -7,500 | 0.91% | 11,406,200 |
| 2021-05-06 | 2021-05-04 | 55.900 | 212,500 | +900 | 0.93% | 11,878,750 |
| 2021-05-05 | 2021-05-03 | 55.640 | 211,600 | -1,000 | 0.92% | 11,773,424 |
| 2021-05-04 | 2021-04-30 | 56.200 | 212,600 | -6,400 | 0.93% | 11,948,120 |
| 2021-05-03 | 2021-04-29 | 56.560 | 219,000 | -10,400 | 0.96% | 12,386,640 |
| 2021-04-30 | 2021-04-28 | 56.000 | 229,400 | -1,450 | 1.00% | 12,846,400 |
| 2021-04-29 | 2021-04-27 | 55.300 | 230,850 | +1,850 | 1.01% | 12,766,005 |
| 2021-04-28 | 2021-04-26 | 55.740 | 229,000 | +200 | 1.00% | 12,764,460 |
| 2021-04-27 | 2021-04-23 | 55.640 | 228,800 | +800 | 1.00% | 12,730,432 |
| 2021-04-26 | 2021-04-22 | 55.280 | 228,000 | -1,250 | 1.00% | 12,603,840 |
| 2021-04-23 | 2021-04-21 | 54.660 | 229,250 | -1,000 | 0.99% | 12,530,805 |
| 2021-04-22 | 2021-04-20 | 54.220 | 230,250 | +1,000 | 0.99% | 12,484,155 |
| 2021-04-21 | 2021-04-19 | 54.780 | 229,250 | -1,000 | 0.99% | 12,558,315 |
| 2021-04-20 | 2021-04-16 | 53.900 | 230,250 | +200 | 0.99% | 12,410,475 |
| 2021-04-19 | 2021-04-15 | 53.940 | 230,050 | +2,000 | 0.99% | 12,408,897 |
| 2021-04-16 | 2021-04-14 | 53.900 | 228,050 | +1,600 | 0.98% | 12,291,895 |
| 2021-04-15 | 2021-04-13 | 53.340 | 226,450 | +400 | 0.97% | 12,078,843 |
| 2021-04-14 | 2021-04-12 | 53.240 | 226,050 | -1,000 | 0.96% | 12,034,902 |
| 2021-04-13 | 2021-04-09 | 54.580 | 227,050 | -2,650 | 0.96% | 12,392,389 |
| 2021-04-12 | 2021-04-08 | 55.120 | 229,700 | -450 | 0.97% | 12,661,064 |
| 2021-04-09 | 2021-04-07 | 55.700 | 230,150 | +4,800 | 0.97% | 12,819,355 |
| 2021-04-08 | 2021-04-01 | 52.660 | 225,350 | -2,250 | 0.95% | 11,866,931 |
| 2021-04-07 | 2021-03-31 | 51.040 | 227,600 | -100 | 0.96% | 11,616,704 |
| 2021-03-31 | 2021-03-29 | 51.560 | 227,700 | +1,000 | 0.97% | 11,740,212 |
| 2021-03-30 | 2021-03-26 | 51.000 | 226,700 | +50 | 0.96% | 11,561,700 |
| 2021-03-29 | 2021-03-25 | 50.040 | 226,650 | +50 | 0.96% | 11,341,566 |
| 2021-03-26 | 2021-03-24 | 49.940 | 226,600 | +3,650 | 0.96% | 11,316,404 |
| 2021-03-25 | 2021-03-23 | 51.440 | 222,950 | -150 | 0.93% | 11,468,548 |
| 2021-03-24 | 2021-03-22 | 51.700 | 223,100 | -1,450 | 0.92% | 11,534,270 |
| 2021-03-23 | 2021-03-19 | 51.500 | 224,550 | +2,050 | 0.93% | 11,564,325 |
| 2021-03-22 | 2021-03-18 | 52.300 | 222,500 | -500 | 0.92% | 11,636,750 |
| 2021-03-19 | 2021-03-17 | 52.200 | 223,000 | +850 | 0.92% | 11,640,600 |
| 2021-03-18 | 2021-03-16 | 51.000 | 222,150 | +4,000 | 0.92% | 11,329,650 |
| 2021-03-17 | 2021-03-15 | 51.280 | 218,150 | +11,000 | 0.91% | 11,186,732 |
| 2021-03-16 | 2021-03-12 | 52.780 | 207,150 | +1,850 | 0.86% | 10,933,377 |
| 2021-03-15 | 2021-03-11 | 54.080 | 205,300 | +2,200 | 0.86% | 11,102,624 |
| 2021-03-12 | 2021-03-10 | 51.560 | 203,100 | +20,450 | 0.86% | 10,471,836 |
| 2021-03-11 | 2021-03-09 | 51.840 | 182,650 | +8,900 | 0.77% | 9,468,576 |
| 2021-03-10 | 2021-03-08 | 54.420 | 173,750 | +18,400 | 0.74% | 9,455,475 |
| 2021-03-09 | 2021-03-05 | 56.820 | 155,350 | +9,100 | 0.67% | 8,826,987 |
| 2021-03-08 | 2021-03-04 | 57.520 | 146,250 | +2,600 | 0.63% | 8,412,300 |
| 2021-03-05 | 2021-03-03 | 59.760 | 143,650 | +2,350 | 0.61% | 8,584,524 |
| 2021-03-04 | 2021-03-02 | 59.740 | 141,300 | +3,950 | 0.60% | 8,441,262 |
| 2021-03-03 | 2021-03-01 | 59.040 | 137,350 | +250 | 0.58% | 8,109,144 |
| 2021-03-02 | 2021-02-26 | 56.560 | 137,100 | +2,600 | 0.58% | 7,754,376 |
| 2021-03-01 | 2021-02-25 | 58.440 | 134,500 | +3,400 | 0.57% | 7,860,180 |
| 2021-02-26 | 2021-02-24 | 58.440 | 131,100 | -1,150 | 0.55% | 7,661,484 |
| 2021-02-25 | 2021-02-23 | 58.840 | 132,250 | -800 | 0.56% | 7,781,590 |
| 2021-02-24 | 2021-02-22 | 58.800 | 133,050 | +2,850 | 0.56% | 7,823,340 |
| 2021-02-23 | 2021-02-19 | 60.680 | 130,200 | -1,050 | 0.55% | 7,900,536 |
| 2021-02-22 | 2021-02-18 | 60.700 | 131,250 | +32,450 | 0.56% | 7,966,875 |
| 2021-02-19 | 2021-02-17 | 62.120 | 98,800 | -3,650 | 0.42% | 6,137,456 |
| 2021-02-18 | 2021-02-16 | 63.280 | 102,450 | -350 | 0.45% | 6,483,036 |
| 2021-02-17 | 2021-02-11 | 59.520 | 102,800 | +5,050 | 0.45% | 6,118,656 |
| 2021-02-16 | 2021-02-09 | 59.920 | 97,750 | -500 | 0.43% | 5,857,180 |
| 2021-02-10 | 2021-02-08 | 57.040 | 98,250 | -1,200 | 0.45% | 5,604,180 |
| 2021-02-09 | 2021-02-05 | 56.000 | 99,450 | +4,700 | 0.46% | 5,569,200 |
| 2021-02-08 | 2021-02-04 | 58.140 | 94,750 | +7,950 | 0.44% | 5,508,765 |
| 2021-02-05 | 2021-02-03 | 58.420 | 86,800 | +2,500 | 0.41% | 5,070,856 |
| 2021-02-04 | 2021-02-02 | 60.320 | 84,300 | +1,200 | 0.40% | 5,084,976 |
| 2021-02-03 | 2021-02-01 | 60.000 | 83,100 | +2,300 | 0.39% | 4,986,000 |
| 2021-02-02 | 2021-01-29 | 58.860 | 80,800 | +1,600 | 0.38% | 4,755,888 |
| 2021-02-01 | 2021-01-28 | 59.200 | 79,200 | +1,050 | 0.37% | 4,688,640 |
| 2021-01-29 | 2021-01-27 | 62.540 | 78,150 | -100 | 0.37% | 4,887,501 |
| 2021-01-28 | 2021-01-26 | 63.080 | 78,250 | +1,750 | 0.35% | 4,936,010 |
| 2021-01-27 | 2021-01-25 | 64.620 | 76,500 | +9,550 | 0.34% | 4,943,430 |
| 2021-01-26 | 2021-01-22 | 64.720 | 66,950 | +10,500 | 0.31% | 4,333,004 |
| 2021-01-25 | 2021-01-21 | 66.360 | 56,450 | -950 | 0.26% | 3,746,022 |
| 2021-01-22 | 2021-01-20 | 65.580 | 57,400 | +3,050 | 0.29% | 3,764,292 |
| 2021-01-21 | 2021-01-19 | 65.660 | 54,350 | +2,400 | 0.27% | 3,568,621 |
| 2021-01-20 | 2021-01-18 | 65.260 | 51,950 | +2,850 | 0.28% | 3,390,257 |
| 2021-01-19 | 2021-01-15 | 62.200 | 49,100 | -50 | 0.27% | 3,054,020 |
| 2021-01-18 | 2021-01-14 | 63.600 | 49,150 | +3,600 | 0.27% | 3,125,940 |
| 2021-01-15 | 2021-01-13 | 63.760 | 45,550 | +300 | 0.25% | 2,904,268 |
| 2021-01-14 | 2021-01-12 | 61.800 | 45,250 | +5,100 | 0.25% | 2,796,450 |
| 2021-01-13 | 2021-01-11 | 59.500 | 40,150 | +2,450 | 0.22% | 2,388,925 |
| 2021-01-12 | 2021-01-08 | 59.220 | 37,700 | +2,550 | 0.21% | 2,232,594 |
| 2021-01-11 | 2021-01-07 | 58.880 | 35,150 | +2,300 | 0.20% | 2,069,632 |
| 2021-01-08 | 2021-01-06 | 58.420 | 32,850 | +6,350 | 0.19% | 1,919,097 |
| 2021-01-07 | 2021-01-05 | 58.920 | 26,500 | -350 | 0.15% | 1,561,380 |
| 2021-01-06 | 2021-01-04 | 56.840 | 26,850 | -400 | 0.16% | 1,526,154 |
| 2021-01-05 | 2020-12-31 | 55.100 | 27,250 | +2,500 | 0.16% | 1,501,475 |
| 2021-01-04 | 2020-12-29 | 53.020 | 24,750 | -350 | 0.14% | 1,312,245 |
| 2020-12-30 | 2020-12-28 | 52.260 | 25,100 | -200 | 0.15% | 1,311,726 |
| 2020-12-29 | 2020-12-24 | 53.380 | 25,300 | +1,600 | 0.14% | 1,350,514 |
| 2020-12-28 | 2020-12-22 | 52.340 | 23,700 | +450 | 0.13% | 1,240,458 |
| 2020-12-22 | 2020-12-18 | 52.880 | 23,250 | -100 | 0.13% | 1,229,460 |
| 2020-12-21 | 2020-12-17 | 53.560 | 23,350 | -3,200 | 0.12% | 1,250,626 |
| 2020-12-18 | 2020-12-16 | 52.640 | 26,550 | +600 | 0.14% | 1,397,592 |
| 2020-12-17 | 2020-12-15 | 53.480 | 25,950 | -350 | 0.13% | 1,387,806 |
| 2020-12-16 | 2020-12-14 | 54.220 | 26,300 | -14,700 | 0.13% | 1,425,986 |
| 2020-12-15 | 2020-12-11 | 53.380 | 41,000 | +50 | 0.21% | 2,188,580 |
| 2020-12-14 | 2020-12-10 | 54.060 | 40,950 | -400 | 0.21% | 2,213,757 |
| 2020-12-11 | 2020-12-09 | 53.800 | 41,350 | -3,100 | 0.21% | 2,224,630 |
| 2020-12-10 | 2020-12-08 | 55.220 | 44,450 | +550 | 0.22% | 2,454,529 |
| 2020-12-09 | 2020-12-07 | 55.260 | 43,900 | -150 | 0.22% | 2,425,914 |
| 2020-12-08 | 2020-12-04 | 55.140 | 44,050 | -350 | 0.22% | 2,428,917 |
| 2020-12-07 | 2020-12-03 | 54.580 | 44,400 | +700 | 0.22% | 2,423,352 |
| 2020-12-04 | 2020-12-02 | 55.160 | 43,700 | +500 | 0.22% | 2,410,492 |
| 2020-12-03 | 2020-12-01 | 54.000 | 43,200 | +100 | 0.21% | 2,332,800 |
| 2020-12-01 | 2020-11-27 | 52.900 | 43,100 | -500 | 0.21% | 2,279,990 |
| 2020-11-30 | 2020-11-26 | 52.720 | 43,600 | +400 | 0.22% | 2,298,592 |
| 2020-11-27 | 2020-11-25 | 53.100 | 43,200 | +1,100 | 0.21% | 2,293,920 |
| 2020-11-26 | 2020-11-24 | 53.860 | 42,100 | +50 | 0.21% | 2,267,506 |
| 2020-11-25 | 2020-11-23 | 53.060 | 42,050 | +2,200 | 0.21% | 2,231,173 |
| 2020-11-24 | 2020-11-20 | 53.100 | 39,850 | +500 | 0.20% | 2,116,035 |
| 2020-11-23 | 2020-11-19 | 53.160 | 39,350 | -200 | 0.20% | 2,091,846 |
| 2020-11-19 | 2020-11-17 | 52.900 | 39,550 | -6,050 | 0.20% | 2,092,195 |
| 2020-11-18 | 2020-11-16 | 52.740 | 45,600 | +400 | 0.23% | 2,404,944 |
| 2020-11-12 | 2020-11-10 | 55.040 | 45,200 | -2,050 | 0.23% | 2,487,808 |
| 2020-11-11 | 2020-11-09 | 55.720 | 47,250 | +5,300 | 0.24% | 2,632,770 |
| 2020-11-10 | 2020-11-06 | 53.920 | 41,950 | +9,200 | 0.22% | 2,261,944 |
| 2020-11-09 | 2020-11-05 | 52.700 | 32,750 | +400 | 0.17% | 1,725,925 |
| 2020-11-06 | 2020-11-04 | 49.560 | 32,350 | +4,400 | 0.17% | 1,603,266 |
| 2020-11-05 | 2020-11-03 | 52.000 | 27,950 | -800 | 0.15% | 1,453,400 |
| 2020-11-02 | 2020-10-29 | 48.580 | 28,750 | +600 | 0.16% | 1,396,675 |
| 2020-10-23 | 2020-10-21 | 49.220 | 28,150 | +300 | 0.16% | 1,385,543 |
| 2020-10-20 | 2020-10-16 | 50.500 | 27,850 | +500 | 0.16% | 1,406,425 |
| 2020-10-16 | 2020-10-14 | 51.260 | 27,350 | +300 | 0.15% | 1,401,961 |
| 2020-10-14 | 2020-10-09 | 48.900 | 27,050 | -400 | 0.16% | 1,322,745 |
| 2020-10-12 | 2020-10-08 | 48.160 | 27,450 | -1,600 | 0.16% | 1,321,992 |
| 2020-10-06 | 2020-09-30 | 47.260 | 29,050 | +550 | 0.17% | 1,372,903 |
| 2020-09-30 | 2020-09-28 | 46.820 | 28,500 | -1,600 | 0.16% | 1,334,370 |
| 2020-09-29 | 2020-09-25 | 48.220 | 30,100 | -1,000 | 0.17% | 1,451,422 |
| 2020-09-28 | 2020-09-24 | 48.940 | 31,100 | +1,000 | 0.18% | 1,522,034 |
| 2020-09-25 | 2020-09-23 | 50.500 | 30,100 | +3,100 | 0.17% | 1,520,050 |
| 2020-09-24 | 2020-09-22 | 49.100 | 27,000 | -800 | 0.16% | 1,325,700 |
| 2020-09-23 | 2020-09-21 | 50.100 | 27,800 | +11,600 | 0.16% | 1,392,780 |
| 2020-09-21 | 2020-09-17 | 49.580 | 16,200 | +100 | 0.10% | 803,196 |
| 2020-09-18 | 2020-09-16 | 49.340 | 16,100 | +1,200 | 0.09% | 794,374 |
| 2020-09-15 | 2020-09-11 | 47.560 | 14,900 | -1,000 | 0.09% | 708,644 |
| 2020-09-14 | 2020-09-10 | 46.040 | 15,900 | +800 | 0.10% | 732,036 |
| 2020-09-11 | 2020-09-09 | 45.980 | 15,100 | -650 | 0.09% | 694,298 |
| 2020-09-10 | 2020-09-08 | 48.120 | 15,750 | -100 | 0.09% | 757,890 |
| 2020-09-09 | 2020-09-07 | 48.040 | 15,850 | +1,950 | 0.10% | 761,434 |
| 2020-09-07 | 2020-09-03 | 51.900 | 13,900 | -1,100 | 0.08% | 721,410 |
| 2020-09-03 | 2020-09-01 | 52.320 | 15,000 | +600 | 0.09% | 784,800 |
| 2020-09-01 | 2020-08-28 | 52.620 | 14,400 | +50 | 0.09% | 757,728 |
| 2020-08-31 | 2020-08-27 | 52.060 | 14,350 | -4,350 | 0.09% | 747,061 |
| 2020-08-28 | 2020-08-26 | 50.000 | 18,700 | +4,200 | 0.13% | 935,000 |
| 2020-08-27 | 2020-08-25 | 52.600 | 14,500 | +7,750 | 0.10% | 762,700 |
| 2020-08-26 | 2020-08-24 | 52.480 | 6,750 | +2,300 | 0.05% | 354,240 |
| 2020-08-25 | 2020-08-21 | 52.280 | 4,450 | +100 | 0.03% | 232,646 |
| 2020-08-24 | 2020-08-20 | 52.640 | 4,350 | +100 | 0.03% | 228,984 |
| 2020-08-19 | 2020-08-17 | 54.100 | 4,250 | +50 | 0.03% | 229,925 |
| 2020-08-18 | 2020-08-14 | 53.140 | 4,200 | +200 | 0.04% | 223,188 |
| 2020-08-14 | 2020-08-12 | 52.920 | 4,000 | +400 | 0.04% | 211,680 |
| 2020-08-13 | 2020-08-11 | 53.000 | 3,600 | +550 | 0.04% | 190,800 |
| 2020-08-12 | 2020-08-10 | 54.980 | 3,050 | +3,050 | 0.03% | 167,689 |
| 2020-08-11 | 2020-08-07 | 56.040 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy