History of CCASS shareholding
Participant: GOLDMAN SACHS (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 253.000 | 53,937 | +0 | 0.02% | 13,646,061 |
| 2025-10-13 | 2025-10-09 | 265.000 | 53,937 | +0 | 0.02% | 14,293,305 |
| 2025-10-10 | 2025-10-08 | 253.600 | 53,937 | +2,000 | 0.02% | 13,678,423 |
| 2025-10-09 | 2025-10-06 | 251.400 | 51,937 | +2,100 | 0.02% | 13,056,962 |
| 2025-10-08 | 2025-10-03 | 256.000 | 49,837 | -47,543 | 0.02% | 12,758,272 |
| 2025-10-06 | 2025-10-02 | 260.000 | 97,380 | +46,351 | 0.04% | 25,318,800 |
| 2025-10-03 | 2025-09-30 | 259.800 | 51,029 | +10,936 | 0.02% | 13,257,334 |
| 2025-10-02 | 2025-09-29 | 262.600 | 40,093 | +3,450 | 0.02% | 10,528,422 |
| 2025-09-30 | 2025-09-26 | 262.800 | 36,643 | -200 | 0.02% | 9,629,780 |
| 2025-09-29 | 2025-09-25 | 274.200 | 36,843 | -7,294 | 0.02% | 10,102,351 |
| 2025-09-26 | 2025-09-24 | 275.800 | 44,137 | +1,800 | 0.02% | 12,172,985 |
| 2025-09-25 | 2025-09-23 | 282.200 | 42,337 | +9,950 | 0.02% | 11,947,501 |
| 2025-09-24 | 2025-09-22 | 284.200 | 32,387 | -23,100 | 0.01% | 9,204,385 |
| 2025-09-23 | 2025-09-19 | 275.200 | 55,487 | -2,020 | 0.03% | 15,270,022 |
| 2025-09-22 | 2025-09-18 | 278.400 | 57,507 | +17,920 | 0.03% | 16,009,949 |
| 2025-09-19 | 2025-09-17 | 281.600 | 39,587 | +4,464 | 0.02% | 11,147,699 |
| 2025-09-18 | 2025-09-16 | 294.200 | 35,123 | +381 | 0.02% | 10,333,187 |
| 2025-09-17 | 2025-09-15 | 288.800 | 34,742 | +3,900 | 0.02% | 10,033,490 |
| 2025-09-16 | 2025-09-12 | 294.600 | 30,842 | -3,790 | 0.01% | 9,086,053 |
| 2025-09-15 | 2025-09-11 | 286.800 | 34,632 | +5,895 | 0.02% | 9,932,458 |
| 2025-09-12 | 2025-09-10 | 290.800 | 28,737 | -3,350 | 0.01% | 8,356,720 |
| 2025-09-11 | 2025-09-09 | 277.600 | 32,087 | +1,700 | 0.01% | 8,907,351 |
| 2025-09-10 | 2025-09-08 | 274.800 | 30,387 | -10,600 | 0.01% | 8,350,348 |
| 2025-09-09 | 2025-09-05 | 273.200 | 40,987 | -6,450 | 0.02% | 11,197,648 |
| 2025-09-08 | 2025-09-04 | 270.600 | 47,437 | -7,100 | 0.02% | 12,836,452 |
| 2025-09-05 | 2025-09-03 | 262.600 | 54,537 | +5,150 | 0.03% | 14,321,416 |
| 2025-09-04 | 2025-09-02 | 263.400 | 49,387 | -7,350 | 0.02% | 13,008,536 |
| 2025-09-03 | 2025-09-01 | 278.400 | 56,737 | -75,386 | 0.03% | 15,795,581 |
| 2025-09-02 | 2025-08-29 | 279.400 | 132,123 | +71,658 | 0.06% | 36,915,166 |
| 2025-09-01 | 2025-08-28 | 277.400 | 60,465 | -271,564 | 0.03% | 16,772,991 |
| 2025-08-29 | 2025-08-27 | 279.000 | 332,029 | -835,808 | 0.15% | 92,636,091 |
| 2025-08-28 | 2025-08-26 | 283.200 | 1,167,837 | -2,850 | 0.54% | 330,731,438 |
| 2025-08-27 | 2025-08-25 | 287.600 | 1,170,687 | +33,326 | 0.54% | 336,689,581 |
| 2025-08-26 | 2025-08-22 | 287.000 | 1,137,361 | +44,990 | 0.52% | 326,422,607 |
| 2025-08-25 | 2025-08-21 | 290.600 | 1,092,371 | -89,132 | 0.50% | 317,443,013 |
| 2025-08-22 | 2025-08-20 | 291.200 | 1,181,503 | +176,979 | 0.54% | 344,053,674 |
| 2025-08-21 | 2025-08-19 | 278.600 | 1,004,524 | -96,730 | 0.46% | 279,860,386 |
| 2025-08-20 | 2025-08-18 | 275.400 | 1,101,254 | -144,635 | 0.51% | 303,285,352 |
| 2025-08-19 | 2025-08-15 | 280.000 | 1,245,889 | +81,164 | 0.57% | 348,848,920 |
| 2025-08-18 | 2025-08-14 | 270.200 | 1,164,725 | +3,242 | 0.54% | 314,708,695 |
| 2025-08-15 | 2025-08-13 | 283.800 | 1,161,483 | -9,804 | 0.53% | 329,628,875 |
| 2025-08-14 | 2025-08-12 | 260.000 | 1,171,287 | +289,515 | 0.54% | 304,534,620 |
| 2025-08-13 | 2025-08-11 | 265.600 | 881,772 | +252,599 | 0.41% | 234,198,643 |
| 2025-08-12 | 2025-08-08 | 266.800 | 629,173 | -632,788 | 0.29% | 167,863,356 |
| 2025-08-11 | 2025-08-07 | 262.800 | 1,261,961 | +664,935 | 0.58% | 331,643,351 |
| 2025-08-08 | 2025-08-06 | 263.000 | 597,026 | -479,530 | 0.27% | 157,017,838 |
| 2025-08-07 | 2025-08-05 | 267.000 | 1,076,556 | +515,080 | 0.50% | 287,440,452 |
| 2025-08-06 | 2025-08-04 | 259.600 | 561,476 | -511,168 | 0.26% | 145,759,170 |
| 2025-08-05 | 2025-08-01 | 244.800 | 1,072,644 | +580,151 | 0.49% | 262,583,251 |
| 2025-08-04 | 2025-07-31 | 254.000 | 492,493 | -530,801 | 0.23% | 125,093,222 |
| 2025-08-01 | 2025-07-30 | 259.200 | 1,023,294 | +580,447 | 0.47% | 265,237,805 |
| 2025-07-31 | 2025-07-29 | 270.200 | 442,847 | -533,998 | 0.20% | 119,657,259 |
| 2025-07-30 | 2025-07-28 | 271.000 | 976,845 | +673,120 | 0.45% | 264,724,995 |
| 2025-07-29 | 2025-07-25 | 269.000 | 303,725 | -886,489 | 0.14% | 81,702,025 |
| 2025-07-28 | 2025-07-24 | 275.200 | 1,190,214 | +1,028,017 | 0.55% | 327,546,893 |
| 2025-07-25 | 2025-07-23 | 274.200 | 162,197 | -40,940 | 0.07% | 44,474,417 |
| 2025-07-24 | 2025-07-22 | 275.600 | 203,137 | -969,450 | 0.09% | 55,984,557 |
| 2025-07-23 | 2025-07-21 | 288.200 | 1,172,587 | +17,830 | 0.54% | 337,939,573 |
| 2025-07-22 | 2025-07-18 | 302.400 | 1,154,757 | +40,797 | 0.53% | 349,198,517 |
| 2025-07-21 | 2025-07-17 | 293.000 | 1,113,960 | -51,827 | 0.51% | 326,390,280 |
| 2025-07-18 | 2025-07-16 | 288.600 | 1,165,787 | +80,875 | 0.54% | 336,446,128 |
| 2025-07-17 | 2025-07-15 | 286.000 | 1,084,912 | +912,275 | 0.50% | 310,284,832 |
| 2025-07-16 | 2025-07-14 | 275.200 | 172,637 | -1,934 | 0.08% | 47,509,702 |
| 2025-07-15 | 2025-07-11 | 269.800 | 174,571 | -264,356 | 0.08% | 47,099,256 |
| 2025-07-14 | 2025-07-10 | 275.000 | 438,927 | +268,140 | 0.20% | 120,704,925 |
| 2025-07-11 | 2025-07-09 | 275.400 | 170,787 | -29,050 | 0.08% | 47,034,740 |
| 2025-07-10 | 2025-07-08 | 260.400 | 199,837 | +48,250 | 0.09% | 52,037,555 |
| 2025-07-09 | 2025-07-07 | 249.000 | 151,587 | -85,428 | 0.07% | 37,745,163 |
| 2025-07-08 | 2025-07-04 | 247.800 | 237,015 | -7,472 | 0.11% | 58,732,317 |
| 2025-07-07 | 2025-07-03 | 246.000 | 244,487 | +58,450 | 0.11% | 60,143,802 |
| 2025-07-04 | 2025-07-02 | 239.400 | 186,037 | +51,450 | 0.09% | 44,537,258 |
| 2025-07-02 | 2025-06-27 | 241.000 | 134,587 | +5,350 | 0.06% | 32,435,467 |
| 2025-06-30 | 2025-06-26 | 243.200 | 129,237 | -24,950 | 0.06% | 31,430,438 |
| 2025-06-27 | 2025-06-25 | 239.600 | 154,187 | -8,000 | 0.07% | 36,943,205 |
| 2025-06-26 | 2025-06-24 | 240.400 | 162,187 | +18,600 | 0.07% | 38,989,755 |
| 2025-06-25 | 2025-06-23 | 231.800 | 143,587 | +17,300 | 0.07% | 33,283,467 |
| 2025-06-24 | 2025-06-20 | 237.000 | 126,287 | -21,950 | 0.06% | 29,930,019 |
| 2025-06-23 | 2025-06-19 | 232.800 | 148,237 | -1,068,400 | 0.07% | 34,509,574 |
| 2025-06-20 | 2025-06-18 | 240.400 | 1,216,637 | +9,300 | 0.56% | 292,479,535 |
| 2025-06-19 | 2025-06-17 | 246.600 | 1,207,337 | +18,100 | 0.56% | 297,729,304 |
| 2025-06-18 | 2025-06-16 | 246.800 | 1,189,237 | -17,000 | 0.55% | 293,503,692 |
| 2025-06-17 | 2025-06-13 | 240.200 | 1,206,237 | +36,347 | 0.56% | 289,738,127 |
| 2025-06-16 | 2025-06-12 | 247.200 | 1,169,890 | +24,274 | 0.54% | 289,196,808 |
| 2025-06-13 | 2025-06-11 | 233.800 | 1,145,616 | -184,413 | 0.53% | 267,845,021 |
| 2025-06-12 | 2025-06-10 | 230.000 | 1,330,029 | +77,800 | 0.61% | 305,906,670 |
| 2025-06-11 | 2025-06-09 | 220.000 | 1,252,229 | +34,850 | 0.58% | 275,490,380 |
| 2025-06-10 | 2025-06-06 | 218.800 | 1,217,379 | -22,237 | 0.56% | 266,362,525 |
| 2025-06-09 | 2025-06-05 | 226.000 | 1,239,616 | -12,916 | 0.57% | 280,153,216 |
| 2025-06-06 | 2025-06-04 | 222.000 | 1,252,532 | +55,100 | 0.58% | 278,062,104 |
| 2025-06-05 | 2025-06-03 | 207.800 | 1,197,432 | +31,250 | 0.55% | 248,826,370 |
| 2025-06-04 | 2025-06-02 | 213.800 | 1,166,182 | +6,150 | 0.54% | 249,329,712 |
| 2025-06-03 | 2025-05-30 | 211.200 | 1,160,032 | +14,300 | 0.53% | 244,998,758 |
| 2025-06-02 | 2025-05-29 | 217.200 | 1,145,732 | -149,729 | 0.53% | 248,852,990 |
| 2025-05-30 | 2025-05-28 | 213.600 | 1,295,461 | +156,469 | 0.60% | 276,710,470 |
| 2025-05-29 | 2025-05-27 | 214.000 | 1,138,992 | -12,257 | 0.52% | 243,744,288 |
| 2025-05-28 | 2025-05-26 | 215.800 | 1,151,249 | +171,708 | 0.53% | 248,439,534 |
| 2025-05-27 | 2025-05-23 | 217.600 | 979,541 | +278,453 | 0.45% | 213,148,122 |
| 2025-05-26 | 2025-05-22 | 206.600 | 701,088 | +261,150 | 0.32% | 144,844,781 |
| 2025-05-23 | 2025-05-21 | 210.400 | 439,938 | +270,801 | 0.20% | 92,562,955 |
| 2025-05-22 | 2025-05-20 | 198.900 | 169,137 | +7,418 | 0.08% | 33,641,349 |
| 2025-05-21 | 2025-05-19 | 198.400 | 161,719 | -6,400 | 0.07% | 32,085,050 |
| 2025-05-20 | 2025-05-16 | 203.400 | 168,119 | -48,877 | 0.08% | 34,195,405 |
| 2025-05-19 | 2025-05-15 | 190.000 | 216,996 | -74,650 | 0.10% | 41,229,240 |
| 2025-05-16 | 2025-05-14 | 198.500 | 291,646 | +80,049 | 0.13% | 57,891,731 |
| 2025-05-15 | 2025-05-13 | 179.800 | 211,597 | +26,338 | 0.10% | 38,045,141 |
| 2025-05-14 | 2025-05-12 | 175.600 | 185,259 | +9,613 | 0.09% | 32,531,480 |
| 2025-05-13 | 2025-05-09 | 180.600 | 175,646 | +36,867 | 0.08% | 31,721,668 |
| 2025-05-12 | 2025-05-08 | 177.400 | 138,779 | +35,200 | 0.06% | 24,619,395 |
| 2025-05-09 | 2025-05-07 | 184.600 | 103,579 | +21,650 | 0.05% | 19,120,683 |
| 2025-05-08 | 2025-05-06 | 184.000 | 81,929 | -55,050 | 0.04% | 15,074,936 |
| 2025-05-07 | 2025-05-02 | 186.000 | 136,979 | +47,650 | 0.06% | 25,478,094 |
| 2025-05-06 | 2025-04-30 | 180.500 | 89,329 | -59,671 | 0.04% | 16,123,884 |
| 2025-05-02 | 2025-04-29 | 176.300 | 149,000 | -249,019 | 0.07% | 26,268,700 |
| 2025-04-30 | 2025-04-28 | 168.700 | 398,019 | +7,643 | 0.18% | 67,145,805 |
| 2025-04-29 | 2025-04-25 | 166.700 | 390,376 | +15,896 | 0.18% | 65,075,679 |
| 2025-04-28 | 2025-04-24 | 165.500 | 374,480 | -165,828 | 0.17% | 61,976,440 |
| 2025-04-25 | 2025-04-23 | 164.800 | 540,308 | -43,067 | 0.25% | 89,042,758 |
| 2025-04-24 | 2025-04-22 | 164.800 | 583,375 | -40,449 | 0.27% | 96,140,200 |
| 2025-04-23 | 2025-04-17 | 156.400 | 623,824 | -67,635 | 0.29% | 97,566,074 |
| 2025-04-22 | 2025-04-16 | 150.500 | 691,459 | -21,017 | 0.32% | 104,064,580 |
| 2025-04-17 | 2025-04-15 | 155.200 | 712,476 | -190,400 | 0.33% | 110,576,275 |
| 2025-04-16 | 2025-04-14 | 149.800 | 902,876 | +111,549 | 0.42% | 135,250,825 |
| 2025-04-15 | 2025-04-11 | 141.500 | 791,327 | -190,399 | 0.36% | 111,972,770 |
| 2025-04-14 | 2025-04-10 | 141.000 | 981,726 | +270,328 | 0.45% | 138,423,366 |
| 2025-04-11 | 2025-04-09 | 138.500 | 711,398 | +21,841 | 0.33% | 98,528,623 |
| 2025-04-10 | 2025-04-08 | 134.000 | 689,557 | -57,169 | 0.32% | 92,400,638 |
| 2025-04-09 | 2025-04-07 | 130.700 | 746,726 | -299,900 | 0.34% | 97,597,088 |
| 2025-04-08 | 2025-04-03 | 150.000 | 1,046,626 | +98,320 | 0.48% | 156,993,900 |
| 2025-04-07 | 2025-04-02 | 151.000 | 948,306 | -92,690 | 0.44% | 143,194,206 |
| 2025-04-03 | 2025-04-01 | 150.600 | 1,040,996 | +621,240 | 0.48% | 156,773,998 |
| 2025-04-02 | 2025-03-31 | 147.700 | 419,756 | -607,540 | 0.19% | 61,997,961 |
| 2025-04-01 | 2025-03-28 | 151.000 | 1,027,296 | +1,400 | 0.47% | 155,121,696 |
| 2025-03-31 | 2025-03-27 | 151.000 | 1,025,896 | -5,150 | 0.47% | 154,910,296 |
| 2025-03-28 | 2025-03-26 | 151.100 | 1,031,046 | +8,050 | 0.48% | 155,791,051 |
| 2025-03-27 | 2025-03-25 | 147.700 | 1,022,996 | +11,161 | 0.47% | 151,096,509 |
| 2025-03-26 | 2025-03-24 | 152.200 | 1,011,835 | -8,411 | 0.47% | 154,001,287 |
| 2025-03-25 | 2025-03-21 | 151.200 | 1,020,246 | -354,450 | 0.47% | 154,261,195 |
| 2025-03-24 | 2025-03-20 | 151.000 | 1,374,696 | +1,083,450 | 0.63% | 207,579,096 |
| 2025-03-21 | 2025-03-19 | 161.000 | 291,246 | +30,780 | 0.13% | 46,890,606 |
| 2025-03-20 | 2025-03-18 | 159.300 | 260,466 | +5,650 | 0.12% | 41,492,234 |
| 2025-03-19 | 2025-03-17 | 157.900 | 254,816 | -5,250 | 0.12% | 40,235,446 |
| 2025-03-18 | 2025-03-14 | 160.500 | 260,066 | +15,100 | 0.12% | 41,740,593 |
| 2025-03-17 | 2025-03-13 | 159.800 | 244,966 | +5,350 | 0.11% | 39,145,567 |
| 2025-03-14 | 2025-03-12 | 159.700 | 239,616 | -2,900 | 0.11% | 38,266,675 |
| 2025-03-13 | 2025-03-11 | 163.300 | 242,516 | -16,350 | 0.11% | 39,602,863 |
| 2025-03-12 | 2025-03-10 | 162.600 | 258,866 | +27,900 | 0.12% | 42,091,612 |
| 2025-03-11 | 2025-03-07 | 167.800 | 230,966 | -1,400 | 0.11% | 38,756,095 |
| 2025-03-10 | 2025-03-06 | 170.000 | 232,366 | +5,300 | 0.11% | 39,502,220 |
| 2025-03-07 | 2025-03-05 | 162.800 | 227,066 | +12,730 | 0.10% | 36,966,345 |
| 2025-03-06 | 2025-03-04 | 159.300 | 214,336 | -7,700 | 0.10% | 34,143,725 |
| 2025-03-05 | 2025-03-03 | 160.000 | 222,036 | -5,800 | 0.10% | 35,525,760 |
| 2025-03-04 | 2025-02-28 | 161.700 | 227,836 | +4,150 | 0.11% | 36,841,081 |
| 2025-03-03 | 2025-02-27 | 168.100 | 223,686 | -26,300 | 0.10% | 37,601,617 |
| 2025-02-28 | 2025-02-26 | 170.800 | 249,986 | +22,200 | 0.12% | 42,697,609 |
| 2025-02-27 | 2025-02-25 | 163.200 | 227,786 | -21,650 | 0.11% | 37,174,675 |
| 2025-02-26 | 2025-02-24 | 169.500 | 249,436 | +42,200 | 0.12% | 42,279,402 |
| 2025-02-25 | 2025-02-21 | 170.700 | 207,236 | -192,000 | 0.10% | 35,375,185 |
| 2025-02-24 | 2025-02-20 | 144.600 | 399,236 | -1,002,112 | 0.18% | 57,729,526 |
| 2025-02-21 | 2025-02-19 | 148.000 | 1,401,348 | +10,200 | 0.65% | 207,399,504 |
| 2025-02-20 | 2025-02-18 | 148.700 | 1,391,148 | +600 | 0.64% | 206,863,708 |
| 2025-02-19 | 2025-02-17 | 143.500 | 1,390,548 | -1,850 | 0.64% | 199,543,638 |
| 2025-02-18 | 2025-02-14 | 142.200 | 1,392,398 | +5,650 | 0.64% | 197,998,996 |
| 2025-02-17 | 2025-02-13 | 133.000 | 1,386,748 | -1,400 | 0.64% | 184,437,484 |
| 2025-02-14 | 2025-02-12 | 133.600 | 1,388,148 | -150 | 0.64% | 185,456,573 |
| 2025-02-13 | 2025-02-11 | 133.500 | 1,388,298 | -6,850 | 0.64% | 185,337,783 |
| 2025-02-12 | 2025-02-10 | 132.400 | 1,395,148 | +9,400 | 0.64% | 184,717,595 |
| 2025-02-11 | 2025-02-07 | 130.300 | 1,385,748 | -67,350 | 0.64% | 180,562,964 |
| 2025-02-10 | 2025-02-06 | 125.000 | 1,453,098 | -1,850 | 0.67% | 181,637,250 |
| 2025-02-07 | 2025-02-05 | 122.700 | 1,454,948 | -2,550 | 0.67% | 178,522,120 |
| 2025-02-06 | 2025-02-04 | 121.600 | 1,457,498 | +4,550 | 0.67% | 177,231,757 |
| 2025-02-05 | 2025-02-03 | 119.400 | 1,452,948 | -700 | 0.67% | 173,481,991 |
| 2025-02-04 | 2025-01-28 | 122.200 | 1,453,648 | -1,350 | 0.67% | 177,635,786 |
| 2025-02-03 | 2025-01-24 | 112.700 | 1,454,998 | +150 | 0.67% | 163,978,275 |
| 2025-01-27 | 2025-01-23 | 112.700 | 1,454,848 | +1,400 | 0.67% | 163,961,370 |
| 2025-01-24 | 2025-01-22 | 112.100 | 1,453,448 | -550 | 0.67% | 162,931,521 |
| 2025-01-23 | 2025-01-21 | 112.700 | 1,453,998 | +350 | 0.67% | 163,865,575 |
| 2025-01-22 | 2025-01-20 | 116.700 | 1,453,648 | +100 | 0.67% | 169,640,722 |
| 2025-01-21 | 2025-01-17 | 112.900 | 1,453,548 | -200 | 0.67% | 164,105,569 |
| 2025-01-20 | 2025-01-16 | 113.300 | 1,453,748 | +650 | 0.67% | 164,709,648 |
| 2025-01-17 | 2025-01-15 | 114.000 | 1,453,098 | -300 | 0.67% | 165,653,172 |
| 2025-01-16 | 2025-01-14 | 113.000 | 1,453,398 | -2,600 | 0.67% | 164,233,974 |
| 2025-01-15 | 2025-01-13 | 111.300 | 1,455,998 | -2,600 | 0.67% | 162,052,577 |
| 2025-01-14 | 2025-01-10 | 108.000 | 1,458,598 | -450 | 0.67% | 157,528,584 |
| 2025-01-13 | 2025-01-09 | 108.800 | 1,459,048 | -4,200 | 0.67% | 158,744,422 |
| 2025-01-10 | 2025-01-08 | 108.800 | 1,463,248 | +10,400 | 0.68% | 159,201,382 |
| 2025-01-09 | 2025-01-07 | 109.700 | 1,452,848 | -50 | 0.67% | 159,377,426 |
| 2025-01-08 | 2025-01-06 | 113.100 | 1,452,898 | -700 | 0.67% | 164,322,764 |
| 2025-01-07 | 2025-01-03 | 112.200 | 1,453,598 | -4,700 | 0.67% | 163,093,696 |
| 2025-01-06 | 2025-01-02 | 113.100 | 1,458,298 | -4,650 | 0.67% | 164,933,504 |
| 2025-01-03 | 2024-12-31 | 114.200 | 1,462,948 | +9,100 | 0.68% | 167,068,662 |
| 2025-01-02 | 2024-12-27 | 116.900 | 1,453,848 | -12,150 | 0.67% | 169,954,831 |
| 2024-12-30 | 2024-12-24 | 117.300 | 1,465,998 | +13,150 | 0.68% | 171,961,565 |
| 2024-12-23 | 2024-12-19 | 122.600 | 1,452,848 | -26,000 | 0.67% | 178,119,165 |
| 2024-12-20 | 2024-12-18 | 123.000 | 1,478,848 | -15,450 | 0.68% | 181,898,304 |
| 2024-12-19 | 2024-12-17 | 117.200 | 1,494,298 | -54,900 | 0.69% | 175,131,726 |
| 2024-12-18 | 2024-12-16 | 123.500 | 1,549,198 | -22,550 | 0.72% | 191,325,953 |
| 2024-12-17 | 2024-12-13 | 126.600 | 1,571,748 | -1,127,000 | 0.73% | 198,983,297 |
| 2024-12-16 | 2024-12-12 | 132.200 | 2,698,748 | -303,600 | 1.25% | 356,774,486 |
| 2024-12-13 | 2024-12-11 | 129.800 | 3,002,348 | -505,000 | 1.39% | 389,704,770 |
| 2024-12-12 | 2024-12-10 | 129.500 | 3,507,348 | -201,600 | 1.62% | 454,201,566 |
| 2024-12-11 | 2024-12-09 | 129.400 | 3,708,948 | -106,150 | 1.71% | 479,937,871 |
| 2024-12-10 | 2024-12-06 | 129.400 | 3,815,098 | -252,800 | 1.76% | 493,673,681 |
| 2024-12-09 | 2024-12-05 | 125.500 | 4,067,898 | +1,206,150 | 1.88% | 510,521,199 |
| 2024-12-06 | 2024-12-04 | 130.200 | 2,861,748 | -117,750 | 1.32% | 372,599,590 |
| 2024-12-05 | 2024-12-03 | 127.600 | 2,979,498 | +22,250 | 1.38% | 380,183,945 |
| 2024-12-04 | 2024-12-02 | 125.600 | 2,957,248 | +81,750 | 1.37% | 371,430,349 |
| 2024-12-03 | 2024-11-29 | 118.000 | 2,875,498 | +14,700 | 1.33% | 339,308,764 |
| 2024-12-02 | 2024-11-28 | 114.100 | 2,860,798 | +7,300 | 1.32% | 326,417,052 |
| 2024-11-29 | 2024-11-27 | 117.000 | 2,853,498 | +22,100 | 1.32% | 333,859,266 |
| 2024-11-28 | 2024-11-26 | 113.100 | 2,831,398 | -26,400 | 1.31% | 320,231,114 |
| 2024-11-27 | 2024-11-25 | 115.200 | 2,857,798 | -42,100 | 1.32% | 329,218,330 |
| 2024-11-26 | 2024-11-22 | 115.000 | 2,899,898 | +45,600 | 1.34% | 333,488,270 |
| 2024-11-25 | 2024-11-21 | 117.900 | 2,854,298 | +6,800 | 1.32% | 336,521,734 |
| 2024-11-22 | 2024-11-20 | 116.200 | 2,847,498 | +1,950 | 1.32% | 330,879,268 |
| 2024-11-21 | 2024-11-19 | 113.600 | 2,845,548 | -150 | 1.32% | 323,254,253 |
| 2024-11-20 | 2024-11-18 | 113.600 | 2,845,698 | -13,100 | 1.32% | 323,271,293 |
| 2024-11-19 | 2024-11-15 | 115.600 | 2,858,798 | -31,050 | 1.32% | 330,477,049 |
| 2024-11-18 | 2024-11-14 | 113.800 | 2,889,848 | +32,550 | 1.34% | 328,864,702 |
| 2024-11-15 | 2024-11-13 | 114.300 | 2,857,298 | +27,950 | 1.32% | 326,589,161 |
| 2024-11-14 | 2024-11-12 | 115.000 | 2,829,348 | -2,900 | 1.31% | 325,375,020 |
| 2024-11-13 | 2024-11-11 | 121.600 | 2,832,248 | +5,650 | 1.31% | 344,401,357 |
| 2024-11-12 | 2024-11-08 | 123.700 | 2,826,598 | -4,350 | 1.31% | 349,650,173 |
| 2024-11-11 | 2024-11-07 | 125.200 | 2,830,948 | -20,550 | 1.31% | 354,434,690 |
| 2024-11-08 | 2024-11-06 | 126.500 | 2,851,498 | -2,400 | 1.32% | 360,714,497 |
| 2024-11-07 | 2024-11-05 | 126.900 | 2,853,898 | +4,250 | 1.32% | 362,159,656 |
| 2024-11-06 | 2024-11-04 | 129.000 | 2,849,648 | +8,050 | 1.32% | 367,604,592 |
| 2024-11-05 | 2024-11-01 | 124.900 | 2,841,598 | -4,150 | 1.31% | 354,915,590 |
| 2024-11-04 | 2024-10-31 | 125.000 | 2,845,748 | -7,150 | 1.32% | 355,718,500 |
| 2024-11-01 | 2024-10-30 | 127.600 | 2,852,898 | -24,300 | 1.32% | 364,029,785 |
| 2024-10-31 | 2024-10-29 | 126.100 | 2,877,198 | +25,550 | 1.33% | 362,814,668 |
| 2024-10-30 | 2024-10-28 | 124.900 | 2,851,648 | +15,800 | 1.32% | 356,170,835 |
| 2024-10-29 | 2024-10-25 | 129.000 | 2,835,848 | -50,450 | 1.31% | 365,824,392 |
| 2024-10-28 | 2024-10-24 | 128.900 | 2,886,298 | -53,000 | 1.33% | 372,043,812 |
| 2024-10-25 | 2024-10-23 | 131.500 | 2,939,298 | -111,300 | 1.36% | 386,517,687 |
| 2024-10-24 | 2024-10-22 | 127.600 | 3,050,598 | -106,600 | 1.41% | 389,256,305 |
| 2024-10-23 | 2024-10-21 | 129.000 | 3,157,198 | -182,850 | 1.46% | 407,278,542 |
| 2024-10-22 | 2024-10-18 | 130.500 | 3,340,048 | -30,450 | 1.54% | 435,876,264 |
| 2024-10-21 | 2024-10-17 | 126.400 | 3,370,498 | -2,050 | 1.56% | 426,030,947 |
| 2024-10-18 | 2024-10-16 | 125.500 | 3,372,548 | -10,850 | 1.56% | 423,254,774 |
| 2024-10-17 | 2024-10-15 | 126.600 | 3,383,398 | +4,450 | 1.56% | 428,338,187 |
| 2024-10-16 | 2024-10-14 | 133.000 | 3,378,948 | +1,400 | 1.56% | 449,400,084 |
| 2024-10-15 | 2024-10-10 | 135.200 | 3,377,548 | -1,596,650 | 1.56% | 456,644,490 |
| 2024-10-14 | 2024-10-09 | 130.100 | 4,974,198 | -1,500 | 2.30% | 647,143,160 |
| 2024-10-10 | 2024-10-08 | 132.000 | 4,975,698 | -48,350 | 2.30% | 656,792,136 |
| 2024-10-09 | 2024-10-07 | 136.000 | 5,024,048 | -1,647,400 | 2.32% | 683,270,528 |
| 2024-10-08 | 2024-10-04 | 134.500 | 6,671,448 | +10,450 | 3.08% | 897,309,756 |
| 2024-10-07 | 2024-10-03 | 134.100 | 6,660,998 | +3,450 | 3.08% | 893,239,832 |
| 2024-10-04 | 2024-10-02 | 140.000 | 6,657,548 | +6,657,498 | 3.08% | 932,056,720 |
| 2024-10-03 | 2024-09-30 | 133.000 | 50 | -137,600 | 0.00% | 6,650 |
| 2024-10-02 | 2024-09-27 | 121.500 | 137,650 | +114,650 | 0.06% | 16,724,475 |
| 2024-09-30 | 2024-09-26 | 104.000 | 23,000 | +20,850 | 0.01% | 2,392,000 |
| 2024-09-27 | 2024-09-25 | 99.350 | 2,150 | -49,050 | 0.00% | 213,602 |
| 2024-09-26 | 2024-09-24 | 95.000 | 51,200 | +43,800 | 0.02% | 4,864,000 |
| 2024-09-25 | 2024-09-23 | 92.450 | 7,400 | +6,800 | 0.00% | 684,130 |
| 2024-09-24 | 2024-09-20 | 92.400 | 600 | -5,000 | 0.00% | 55,440 |
| 2024-09-23 | 2024-09-19 | 92.050 | 5,600 | +500 | 0.00% | 515,480 |
| 2024-09-20 | 2024-09-17 | 90.750 | 5,100 | +1,600 | 0.00% | 462,825 |
| 2024-09-19 | 2024-09-16 | 91.050 | 3,500 | -950 | 0.00% | 318,675 |
| 2024-09-17 | 2024-09-13 | 91.950 | 4,450 | -2,950 | 0.00% | 409,178 |
| 2024-09-16 | 2024-09-12 | 93.850 | 7,400 | +7,400 | 0.00% | 694,490 |
| 2024-09-12 | 2024-09-10 | 92.800 | 0 | -108,463 | ||
| 2024-09-11 | 2024-09-09 | 91.150 | 108,463 | +108,463 | 0.05% | 9,886,402 |
| 2024-09-10 | 2024-09-05 | 96.450 | 0 | -7,850 | ||
| 2024-09-09 | 2024-09-04 | 94.900 | 7,850 | +5,850 | 0.00% | 744,965 |
| 2024-09-05 | 2024-09-03 | 95.300 | 2,000 | +1,950 | 0.00% | 190,600 |
| 2024-09-04 | 2024-09-02 | 97.200 | 50 | +50 | 0.00% | 4,860 |
| 2024-09-02 | 2024-08-29 | 95.750 | 0 | -50 | ||
| 2024-08-30 | 2024-08-28 | 95.000 | 50 | -2,850 | 0.00% | 4,750 |
| 2024-08-29 | 2024-08-27 | 96.400 | 2,900 | +2,900 | 0.00% | 279,560 |
| 2024-08-27 | 2024-08-23 | 92.850 | 0 | -2,350 | ||
| 2024-08-23 | 2024-08-21 | 93.550 | 2,350 | +1,300 | 0.00% | 219,842 |
| 2024-08-22 | 2024-08-20 | 93.750 | 1,050 | -5,650 | 0.00% | 98,438 |
| 2024-08-21 | 2024-08-19 | 94.250 | 6,700 | +6,150 | 0.00% | 631,475 |
| 2024-08-20 | 2024-08-16 | 91.600 | 550 | +550 | 0.00% | 50,380 |
| 2024-08-16 | 2024-08-14 | 90.500 | 0 | -3,200 | ||
| 2024-08-15 | 2024-08-13 | 92.050 | 3,200 | +3,200 | 0.00% | 294,560 |
| 2024-08-14 | 2024-08-12 | 91.650 | 0 | -1,650 | ||
| 2024-08-13 | 2024-08-09 | 92.250 | 1,650 | +1,650 | 0.00% | 152,212 |
| 2024-08-08 | 2024-08-06 | 91.000 | 0 | -100 | ||
| 2024-08-07 | 2024-08-05 | 89.750 | 100 | -400 | 0.00% | 8,975 |
| 2024-08-06 | 2024-08-02 | 92.650 | 500 | -4,300 | 0.00% | 46,325 |
| 2024-08-05 | 2024-08-01 | 95.000 | 4,800 | +2,900 | 0.00% | 456,000 |
| 2024-08-02 | 2024-07-31 | 94.950 | 1,900 | +350 | 0.00% | 180,405 |
| 2024-08-01 | 2024-07-30 | 93.500 | 1,550 | +1,550 | 0.00% | 144,925 |
| 2024-07-29 | 2024-07-25 | 97.550 | 0 | -500 | ||
| 2024-07-26 | 2024-07-24 | 97.950 | 500 | +500 | 0.00% | 48,975 |
| 2024-07-25 | 2024-07-23 | 95.650 | 0 | -1,750 | ||
| 2024-07-24 | 2024-07-22 | 98.000 | 1,750 | +1,650 | 0.00% | 171,500 |
| 2024-07-23 | 2024-07-19 | 96.050 | 100 | +100 | 0.00% | 9,605 |
| 2024-07-22 | 2024-07-18 | 97.700 | 0 | -2,450 | ||
| 2024-07-19 | 2024-07-17 | 94.650 | 2,450 | +2,300 | 0.00% | 231,892 |
| 2024-07-18 | 2024-07-16 | 94.800 | 150 | -4,150 | 0.00% | 14,220 |
| 2024-07-17 | 2024-07-15 | 96.500 | 4,300 | -700 | 0.00% | 414,950 |
| 2024-07-16 | 2024-07-12 | 96.000 | 5,000 | +2,450 | 0.00% | 480,000 |
| 2024-07-15 | 2024-07-11 | 95.950 | 2,550 | +148 | 0.00% | 244,672 |
| 2024-07-12 | 2024-07-10 | 96.500 | 2,402 | +2,402 | 0.00% | 231,793 |
| 2024-07-11 | 2024-07-09 | 97.650 | 0 | -22,600 | ||
| 2024-07-10 | 2024-07-08 | 98.950 | 22,600 | +22,600 | 0.01% | 2,236,270 |
| 2024-07-09 | 2024-07-05 | 99.500 | 0 | -200 | ||
| 2024-07-08 | 2024-07-04 | 99.000 | 200 | +200 | 0.00% | 19,800 |
| 2024-07-05 | 2024-07-03 | 98.350 | 0 | -250 | ||
| 2024-07-04 | 2024-07-02 | 98.800 | 250 | -33,752 | 0.00% | 24,700 |
| 2024-07-03 | 2024-06-28 | 100.500 | 34,002 | +31,452 | 0.02% | 3,417,201 |
| 2024-07-02 | 2024-06-27 | 99.300 | 2,550 | +2,550 | 0.00% | 253,215 |
| 2024-06-28 | 2024-06-26 | 98.800 | 0 | -1,450 | ||
| 2024-06-27 | 2024-06-25 | 99.250 | 1,450 | +1,450 | 0.00% | 143,912 |
| 2024-06-26 | 2024-06-24 | 100.500 | 0 | -8,650 | ||
| 2024-06-25 | 2024-06-21 | 101.000 | 8,650 | +4,864 | 0.00% | 873,650 |
| 2024-06-24 | 2024-06-20 | 98.900 | 3,786 | +3,786 | 0.00% | 374,435 |
| 2024-06-21 | 2024-06-19 | 100.000 | 0 | -4,700 | ||
| 2024-06-20 | 2024-06-18 | 97.950 | 4,700 | +4,650 | 0.00% | 460,365 |
| 2024-06-19 | 2024-06-17 | 100.500 | 50 | +50 | 0.00% | 5,025 |
| 2024-06-18 | 2024-06-14 | 103.000 | 0 | -450 | ||
| 2024-06-17 | 2024-06-13 | 103.300 | 450 | -450 | 0.00% | 46,485 |
| 2024-06-14 | 2024-06-12 | 103.300 | 900 | +850 | 0.00% | 92,970 |
| 2024-06-13 | 2024-06-11 | 102.500 | 50 | -300 | 0.00% | 5,125 |
| 2024-06-12 | 2024-06-07 | 105.500 | 350 | +350 | 0.00% | 36,925 |
| 2024-06-07 | 2024-06-05 | 107.200 | 0 | -4,600 | ||
| 2024-06-06 | 2024-06-04 | 107.300 | 4,600 | +4,550 | 0.00% | 493,580 |
| 2024-06-05 | 2024-06-03 | 107.700 | 50 | -7,570 | 0.00% | 5,385 |
| 2024-06-04 | 2024-05-31 | 110.100 | 7,620 | +3,750 | 0.00% | 838,962 |
| 2024-06-03 | 2024-05-30 | 102.400 | 3,870 | +2,750 | 0.00% | 396,288 |
| 2024-05-31 | 2024-05-29 | 104.200 | 1,120 | -2,400 | 0.00% | 116,704 |
| 2024-05-30 | 2024-05-28 | 105.000 | 3,520 | -10,750 | 0.00% | 369,600 |
| 2024-05-29 | 2024-05-27 | 105.200 | 14,270 | +8,550 | 0.01% | 1,501,204 |
| 2024-05-28 | 2024-05-24 | 106.100 | 5,720 | +5,150 | 0.00% | 606,892 |
| 2024-05-27 | 2024-05-23 | 102.400 | 570 | -850 | 0.00% | 58,368 |
| 2024-05-24 | 2024-05-22 | 105.800 | 1,420 | +900 | 0.00% | 150,236 |
| 2024-05-22 | 2024-05-20 | 107.000 | 520 | +450 | 0.00% | 55,640 |
| 2024-05-21 | 2024-05-17 | 105.000 | 70 | -7,000 | 0.00% | 7,350 |
| 2024-05-20 | 2024-05-16 | 105.700 | 7,070 | -73,700 | 0.00% | 747,299 |
| 2024-05-17 | 2024-05-14 | 99.350 | 80,770 | +78,150 | 0.04% | 8,024,500 |
| 2024-05-16 | 2024-05-13 | 95.800 | 2,620 | +1,750 | 0.00% | 250,996 |
| 2024-05-14 | 2024-05-10 | 94.000 | 870 | +250 | 0.00% | 81,780 |
| 2024-05-13 | 2024-05-09 | 94.250 | 620 | +350 | 0.00% | 58,435 |
| 2024-05-10 | 2024-05-08 | 92.500 | 270 | -830 | 0.00% | 24,975 |
| 2024-05-09 | 2024-05-07 | 95.950 | 1,100 | +500 | 0.00% | 105,545 |
| 2024-05-08 | 2024-05-06 | 97.000 | 600 | -50 | 0.00% | 58,200 |
| 2024-05-07 | 2024-05-03 | 97.150 | 650 | -400 | 0.00% | 63,148 |
| 2024-05-06 | 2024-05-02 | 96.650 | 1,050 | -5,400 | 0.00% | 101,482 |
| 2024-05-03 | 2024-04-30 | 97.000 | 6,450 | -2,750 | 0.00% | 625,650 |
| 2024-05-02 | 2024-04-29 | 93.700 | 9,200 | +8,800 | 0.00% | 862,040 |
| 2024-04-30 | 2024-04-26 | 94.450 | 400 | -2,650 | 0.00% | 37,780 |
| 2024-04-29 | 2024-04-25 | 95.100 | 3,050 | +500 | 0.00% | 290,055 |
| 2024-04-26 | 2024-04-24 | 91.600 | 2,550 | +650 | 0.00% | 233,580 |
| 2024-04-25 | 2024-04-23 | 89.000 | 1,900 | +750 | 0.00% | 169,100 |
| 2024-04-24 | 2024-04-22 | 90.750 | 1,150 | -10,805 | 0.00% | 104,362 |
| 2024-04-23 | 2024-04-19 | 89.300 | 11,955 | +1,150 | 0.01% | 1,067,582 |
| 2024-04-22 | 2024-04-18 | 90.500 | 10,805 | +750 | 0.01% | 977,852 |
| 2024-04-19 | 2024-04-17 | 92.950 | 10,055 | +10,000 | 0.00% | 934,612 |
| 2024-04-18 | 2024-04-16 | 92.950 | 55 | -2,300 | 0.00% | 5,112 |
| 2024-04-17 | 2024-04-15 | 95.800 | 2,355 | +1,700 | 0.00% | 225,609 |
| 2024-04-16 | 2024-04-12 | 96.850 | 655 | -10,445 | 0.00% | 63,437 |
| 2024-04-12 | 2024-04-10 | 97.050 | 11,100 | +250 | 0.01% | 1,077,255 |
| 2024-04-11 | 2024-04-09 | 97.350 | 10,850 | +1,450 | 0.01% | 1,056,248 |
| 2024-04-10 | 2024-04-08 | 97.150 | 9,400 | +2,900 | 0.00% | 913,210 |
| 2024-04-09 | 2024-04-05 | 96.500 | 6,500 | -1,600 | 0.00% | 627,250 |
| 2024-04-08 | 2024-04-03 | 97.900 | 8,100 | +3,950 | 0.00% | 792,990 |
| 2024-04-05 | 2024-04-02 | 95.250 | 4,150 | -2,500 | 0.00% | 395,288 |
| 2024-04-03 | 2024-03-28 | 92.450 | 6,650 | +400 | 0.00% | 614,792 |
| 2024-04-02 | 2024-03-27 | 90.050 | 6,250 | +6,000 | 0.00% | 562,812 |
| 2024-03-28 | 2024-03-26 | 91.250 | 250 | +250 | 0.00% | 22,812 |
| 2024-03-21 | 2024-03-19 | 91.000 | 0 | -1,540 | ||
| 2024-03-20 | 2024-03-18 | 90.100 | 1,540 | +1,490 | 0.00% | 138,754 |
| 2024-03-19 | 2024-03-15 | 90.200 | 50 | -20,300 | 0.00% | 4,510 |
| 2024-03-18 | 2024-03-14 | 91.800 | 20,350 | -9,650 | 0.01% | 1,868,130 |
| 2024-03-15 | 2024-03-13 | 89.700 | 30,000 | +7,400 | 0.01% | 2,691,000 |
| 2024-03-14 | 2024-03-12 | 88.700 | 22,600 | +2,500 | 0.01% | 2,004,620 |
| 2024-03-13 | 2024-03-11 | 86.950 | 20,100 | -2,600 | 0.01% | 1,747,695 |
| 2024-03-12 | 2024-03-08 | 90.450 | 22,700 | -350 | 0.01% | 2,053,215 |
| 2024-03-11 | 2024-03-07 | 84.800 | 23,050 | +700 | 0.01% | 1,954,640 |
| 2024-03-08 | 2024-03-06 | 87.800 | 22,350 | -2,100 | 0.01% | 1,962,330 |
| 2024-03-07 | 2024-03-05 | 88.350 | 24,450 | +50 | 0.01% | 2,160,158 |
| 2024-03-06 | 2024-03-04 | 93.150 | 24,400 | -3,250 | 0.01% | 2,272,860 |
| 2024-03-05 | 2024-03-01 | 90.450 | 27,650 | +5,700 | 0.01% | 2,500,942 |
| 2024-03-04 | 2024-02-29 | 88.200 | 21,950 | -11,050 | 0.01% | 1,935,990 |
| 2024-03-01 | 2024-02-28 | 89.100 | 33,000 | +800 | 0.02% | 2,940,300 |
| 2024-02-29 | 2024-02-27 | 90.400 | 32,200 | +6,800 | 0.02% | 2,910,880 |
| 2024-02-28 | 2024-02-26 | 91.000 | 25,400 | -5,300 | 0.01% | 2,311,400 |
| 2024-02-27 | 2024-02-23 | 90.950 | 30,700 | -2,100 | 0.01% | 2,792,165 |
| 2024-02-26 | 2024-02-22 | 89.900 | 32,800 | +900 | 0.02% | 2,948,720 |
| 2024-02-23 | 2024-02-21 | 90.450 | 31,900 | -11,250 | 0.01% | 2,885,355 |
| 2024-02-22 | 2024-02-20 | 88.400 | 43,150 | +10,600 | 0.02% | 3,814,460 |
| 2024-02-21 | 2024-02-19 | 87.400 | 32,550 | -6,050 | 0.02% | 2,844,870 |
| 2024-02-20 | 2024-02-16 | 87.400 | 38,600 | -11,150 | 0.02% | 3,373,640 |
| 2024-02-19 | 2024-02-15 | 84.400 | 49,750 | -850 | 0.02% | 4,198,900 |
| 2024-02-16 | 2024-02-14 | 85.350 | 50,600 | +850 | 0.02% | 4,318,710 |
| 2024-02-15 | 2024-02-09 | 85.000 | 49,750 | -2,250 | 0.02% | 4,228,750 |
| 2024-02-14 | 2024-02-07 | 90.400 | 52,000 | -4,100 | 0.02% | 4,700,800 |
| 2024-02-08 | 2024-02-06 | 90.400 | 56,100 | +150 | 0.03% | 5,071,440 |
| 2024-02-07 | 2024-02-05 | 85.650 | 55,950 | +4,750 | 0.03% | 4,792,118 |
| 2024-02-06 | 2024-02-02 | 82.750 | 51,200 | -1,050 | 0.02% | 4,236,800 |
| 2024-02-05 | 2024-02-01 | 86.550 | 52,250 | +400 | 0.02% | 4,522,238 |
| 2024-02-02 | 2024-01-31 | 86.950 | 51,850 | +15,850 | 0.02% | 4,508,358 |
| 2024-02-01 | 2024-01-30 | 87.050 | 36,000 | -10,050 | 0.02% | 3,133,800 |
| 2024-01-31 | 2024-01-29 | 88.650 | 46,050 | +11,950 | 0.02% | 4,082,333 |
| 2024-01-30 | 2024-01-26 | 88.250 | 34,100 | -48,950 | 0.02% | 3,009,325 |
| 2024-01-29 | 2024-01-25 | 92.500 | 83,050 | +14,300 | 0.04% | 7,682,125 |
| 2024-01-26 | 2024-01-24 | 91.000 | 68,750 | +34,200 | 0.03% | 6,256,250 |
| 2024-01-25 | 2024-01-23 | 86.450 | 34,550 | -15,550 | 0.02% | 2,986,848 |
| 2024-01-24 | 2024-01-22 | 85.050 | 50,100 | +8,850 | 0.02% | 4,261,005 |
| 2024-01-23 | 2024-01-19 | 89.500 | 41,250 | -10,650 | 0.02% | 3,691,875 |
| 2024-01-22 | 2024-01-18 | 87.400 | 51,900 | -21,500 | 0.02% | 4,536,060 |
| 2024-01-19 | 2024-01-17 | 87.750 | 73,400 | +26,150 | 0.03% | 6,440,850 |
| 2024-01-18 | 2024-01-16 | 92.000 | 47,250 | -20,600 | 0.02% | 4,347,000 |
| 2024-01-17 | 2024-01-15 | 94.500 | 67,850 | -21,100 | 0.03% | 6,411,825 |
| 2024-01-16 | 2024-01-12 | 91.500 | 88,950 | +45,400 | 0.04% | 8,138,925 |
| 2024-01-15 | 2024-01-11 | 88.200 | 43,550 | +6,500 | 0.02% | 3,841,110 |
| 2024-01-12 | 2024-01-10 | 87.900 | 37,050 | +3,150 | 0.02% | 3,256,695 |
| 2024-01-11 | 2024-01-09 | 87.050 | 33,900 | -2,600 | 0.02% | 2,950,995 |
| 2024-01-10 | 2024-01-08 | 89.300 | 36,500 | -400 | 0.02% | 3,259,450 |
| 2024-01-09 | 2024-01-05 | 89.900 | 36,900 | -4,200 | 0.02% | 3,317,310 |
| 2024-01-08 | 2024-01-04 | 85.500 | 41,100 | +500 | 0.02% | 3,514,050 |
| 2024-01-05 | 2024-01-03 | 86.200 | 40,600 | -2,250 | 0.02% | 3,499,720 |
| 2024-01-04 | 2024-01-02 | 89.900 | 42,850 | +3,050 | 0.02% | 3,852,215 |
| 2024-01-03 | 2023-12-29 | 89.750 | 39,800 | +1,350 | 0.02% | 3,572,050 |
| 2024-01-02 | 2023-12-28 | 88.350 | 38,450 | -12,400 | 0.02% | 3,397,058 |
| 2023-12-29 | 2023-12-27 | 88.000 | 50,850 | +12,500 | 0.02% | 4,474,800 |
| 2023-12-28 | 2023-12-22 | 85.050 | 38,350 | +8,250 | 0.02% | 3,261,668 |
| 2023-12-27 | 2023-12-21 | 89.950 | 30,100 | -41,350 | 0.01% | 2,707,495 |
| 2023-12-22 | 2023-12-20 | 90.500 | 71,450 | -5,850 | 0.03% | 6,466,225 |
| 2023-12-21 | 2023-12-19 | 89.200 | 77,300 | -27,150 | 0.04% | 6,895,160 |
| 2023-12-20 | 2023-12-18 | 94.000 | 104,450 | +28,200 | 0.05% | 9,818,300 |
| 2023-12-19 | 2023-12-15 | 89.700 | 76,250 | +23,300 | 0.04% | 6,839,625 |
| 2023-12-18 | 2023-12-14 | 87.800 | 52,950 | +500 | 0.02% | 4,649,010 |
| 2023-12-15 | 2023-12-13 | 89.750 | 52,450 | +650 | 0.02% | 4,707,388 |
| 2023-12-14 | 2023-12-12 | 90.000 | 51,800 | -750 | 0.02% | 4,662,000 |
| 2023-12-13 | 2023-12-11 | 90.000 | 52,550 | +450 | 0.02% | 4,729,500 |
| 2023-12-12 | 2023-12-08 | 89.900 | 52,100 | +300 | 0.02% | 4,683,790 |
| 2023-12-11 | 2023-12-07 | 89.100 | 51,800 | +50 | 0.02% | 4,615,380 |
| 2023-12-07 | 2023-12-05 | 89.200 | 51,750 | -6,150 | 0.02% | 4,616,100 |
| 2023-12-06 | 2023-12-04 | 88.000 | 57,900 | -18,100 | 0.03% | 5,095,200 |
| 2023-12-05 | 2023-12-01 | 88.050 | 76,000 | +12,100 | 0.04% | 6,691,800 |
| 2023-12-04 | 2023-11-30 | 90.000 | 63,900 | -6,000 | 0.03% | 5,751,000 |
| 2023-12-01 | 2023-11-29 | 88.900 | 69,900 | +6,500 | 0.03% | 6,214,110 |
| 2023-11-30 | 2023-11-28 | 88.900 | 63,400 | +1,800 | 0.03% | 5,636,260 |
| 2023-11-29 | 2023-11-27 | 87.450 | 61,600 | -4,300 | 0.03% | 5,386,920 |
| 2023-11-28 | 2023-11-24 | 88.550 | 65,900 | +6,100 | 0.03% | 5,835,445 |
| 2023-11-27 | 2023-11-23 | 85.200 | 59,800 | +1,000 | 0.03% | 5,094,960 |
| 2023-11-24 | 2023-11-22 | 86.650 | 58,800 | -12,250 | 0.03% | 5,095,020 |
| 2023-11-23 | 2023-11-21 | 85.600 | 71,050 | +8,300 | 0.03% | 6,081,880 |
| 2023-11-22 | 2023-11-20 | 82.250 | 62,750 | -1,797 | 0.03% | 5,161,188 |
| 2023-11-21 | 2023-11-17 | 94.600 | 64,547 | +1,247 | 0.03% | 6,106,146 |
| 2023-11-20 | 2023-11-16 | 96.000 | 63,300 | +2,350 | 0.03% | 6,076,800 |
| 2023-11-17 | 2023-11-15 | 97.400 | 60,950 | +6,650 | 0.03% | 5,936,530 |
| 2023-11-16 | 2023-11-14 | 96.000 | 54,300 | -4,900 | 0.03% | 5,212,800 |
| 2023-11-15 | 2023-11-13 | 97.000 | 59,200 | +7,700 | 0.03% | 5,742,400 |
| 2023-11-14 | 2023-11-10 | 99.500 | 51,500 | -8,050 | 0.02% | 5,124,250 |
| 2023-11-13 | 2023-11-09 | 101.500 | 59,550 | +1,350 | 0.03% | 6,044,325 |
| 2023-11-10 | 2023-11-08 | 103.000 | 58,200 | +550 | 0.03% | 5,994,600 |
| 2023-11-09 | 2023-11-07 | 102.500 | 57,650 | +6,450 | 0.03% | 5,909,125 |
| 2023-11-08 | 2023-11-06 | 100.100 | 51,200 | -12,300 | 0.02% | 5,125,120 |
| 2023-11-07 | 2023-11-03 | 96.350 | 63,500 | -4,700 | 0.03% | 6,118,225 |
| 2023-11-06 | 2023-11-02 | 91.550 | 68,200 | +9,400 | 0.03% | 6,243,710 |
| 2023-11-03 | 2023-11-01 | 89.250 | 58,800 | -7,900 | 0.03% | 5,247,900 |
| 2023-11-02 | 2023-10-31 | 88.950 | 66,700 | +5,450 | 0.03% | 5,932,965 |
| 2023-11-01 | 2023-10-30 | 88.950 | 61,250 | -3,450 | 0.03% | 5,448,188 |
| 2023-10-31 | 2023-10-27 | 85.500 | 64,700 | +10,650 | 0.03% | 5,531,850 |
| 2023-10-30 | 2023-10-26 | 85.550 | 54,050 | -25,750 | 0.03% | 4,623,978 |
| 2023-10-27 | 2023-10-25 | 86.000 | 79,800 | +18,000 | 0.04% | 6,862,800 |
| 2023-10-26 | 2023-10-24 | 84.650 | 61,800 | -5,400 | 0.03% | 5,231,370 |
| 2023-10-25 | 2023-10-20 | 82.750 | 67,200 | +3,050 | 0.03% | 5,560,800 |
| 2023-10-24 | 2023-10-19 | 84.450 | 64,150 | +4,100 | 0.03% | 5,417,468 |
| 2023-10-20 | 2023-10-18 | 84.450 | 60,050 | +3,500 | 0.03% | 5,071,222 |
| 2023-10-19 | 2023-10-17 | 84.300 | 56,550 | -4,550 | 0.03% | 4,767,165 |
| 2023-10-18 | 2023-10-16 | 84.000 | 61,100 | +3,600 | 0.03% | 5,132,400 |
| 2023-10-17 | 2023-10-13 | 83.200 | 57,500 | -1,050 | 0.03% | 4,784,000 |
| 2023-10-16 | 2023-10-12 | 83.500 | 58,550 | -6,650 | 0.03% | 4,888,925 |
| 2023-10-13 | 2023-10-11 | 87.000 | 65,200 | +3,050 | 0.03% | 5,672,400 |
| 2023-10-12 | 2023-10-10 | 85.400 | 62,150 | +2,700 | 0.03% | 5,307,610 |
| 2023-10-11 | 2023-10-09 | 85.400 | 59,450 | +7,950 | 0.03% | 5,077,030 |
| 2023-10-10 | 2023-10-06 | 84.950 | 51,500 | -6,050 | 0.02% | 4,374,925 |
| 2023-10-09 | 2023-10-05 | 85.850 | 57,550 | +5,150 | 0.03% | 4,940,668 |
| 2023-10-06 | 2023-10-04 | 88.000 | 52,400 | +18,050 | 0.02% | 4,611,200 |
| 2023-10-05 | 2023-10-03 | 88.800 | 34,350 | +3,150 | 0.02% | 3,050,280 |
| 2023-09-27 | 2023-09-25 | 81.600 | 31,200 | -10,650 | 0.01% | 2,545,920 |
| 2023-09-26 | 2023-09-22 | 80.000 | 41,850 | -2,800 | 0.02% | 3,348,000 |
| 2023-09-25 | 2023-09-21 | 78.500 | 44,650 | +100 | 0.02% | 3,505,025 |
| 2023-09-22 | 2023-09-20 | 80.000 | 44,550 | +6,200 | 0.02% | 3,564,000 |
| 2023-09-21 | 2023-09-19 | 79.950 | 38,350 | +20,300 | 0.02% | 3,066,082 |
| 2023-09-20 | 2023-09-18 | 80.400 | 18,050 | +100 | 0.01% | 1,451,220 |
| 2023-09-19 | 2023-09-15 | 80.000 | 17,950 | +16,300 | 0.01% | 1,436,000 |
| 2023-09-18 | 2023-09-14 | 80.000 | 1,650 | -10,300 | 0.00% | 132,000 |
| 2023-09-15 | 2023-09-13 | 78.950 | 11,950 | +10,600 | 0.01% | 943,452 |
| 2023-09-14 | 2023-09-12 | 77.700 | 1,350 | -300 | 0.00% | 104,895 |
| 2023-09-13 | 2023-09-11 | 77.600 | 1,650 | -12,000 | 0.00% | 128,040 |
| 2023-09-12 | 2023-09-07 | 78.500 | 13,650 | +1,000 | 0.01% | 1,071,525 |
| 2023-09-11 | 2023-09-06 | 76.850 | 12,650 | +11,600 | 0.01% | 972,152 |
| 2023-09-07 | 2023-09-05 | 77.800 | 1,050 | +1,050 | 0.00% | 81,690 |
| 2023-09-06 | 2023-09-04 | 76.500 | 0 | -6,300 | ||
| 2023-09-05 | 2023-08-31 | 79.350 | 6,300 | -1,900 | 0.00% | 499,905 |
| 2023-09-04 | 2023-08-30 | 75.300 | 8,200 | -6,100 | 0.00% | 617,460 |
| 2023-08-31 | 2023-08-29 | 71.850 | 14,300 | -3,050 | 0.01% | 1,027,455 |
| 2023-08-30 | 2023-08-28 | 71.650 | 17,350 | +3,050 | 0.01% | 1,243,128 |
| 2023-08-29 | 2023-08-25 | 70.000 | 14,300 | +14,300 | 0.01% | 1,001,000 |
| 2023-08-24 | 2023-08-22 | 67.000 | 0 | -200 | ||
| 2023-08-23 | 2023-08-21 | 67.800 | 200 | +200 | 0.00% | 13,560 |
| 2023-08-22 | 2023-08-18 | 67.950 | 0 | -500 | ||
| 2023-08-21 | 2023-08-17 | 71.500 | 500 | -11,600 | 0.00% | 35,750 |
| 2023-08-18 | 2023-08-16 | 71.700 | 12,100 | -400 | 0.01% | 867,570 |
| 2023-08-17 | 2023-08-15 | 70.900 | 12,500 | -13,850 | 0.01% | 886,250 |
| 2023-08-16 | 2023-08-14 | 74.500 | 26,350 | +9,874 | 0.01% | 1,963,075 |
| 2023-08-15 | 2023-08-11 | 72.800 | 16,476 | +5,326 | 0.01% | 1,199,453 |
| 2023-08-14 | 2023-08-10 | 75.000 | 11,150 | +11,150 | 0.01% | 836,250 |
| 2023-08-10 | 2023-08-08 | 76.250 | 0 | -41,450 | ||
| 2023-08-09 | 2023-08-07 | 77.700 | 41,450 | +1,100 | 0.02% | 3,220,665 |
| 2023-08-08 | 2023-08-04 | 77.000 | 40,350 | -1,850 | 0.02% | 3,106,950 |
| 2023-08-07 | 2023-08-03 | 77.050 | 42,200 | -1,050 | 0.02% | 3,251,510 |
| 2023-08-04 | 2023-08-02 | 79.400 | 43,250 | +24,100 | 0.02% | 3,434,050 |
| 2023-08-02 | 2023-07-31 | 80.400 | 19,150 | +18,050 | 0.01% | 1,539,660 |
| 2023-08-01 | 2023-07-28 | 79.400 | 1,100 | +1,100 | 0.00% | 87,340 |
| 2023-07-31 | 2023-07-27 | 75.050 | 0 | -11,750 | ||
| 2023-07-28 | 2023-07-26 | 76.950 | 11,750 | +3,950 | 0.01% | 904,162 |
| 2023-07-27 | 2023-07-25 | 76.000 | 7,800 | +2,900 | 0.00% | 592,800 |
| 2023-07-26 | 2023-07-24 | 70.200 | 4,900 | +1,600 | 0.00% | 343,980 |
| 2023-07-25 | 2023-07-21 | 74.400 | 3,300 | +2,850 | 0.00% | 245,520 |
| 2023-07-24 | 2023-07-20 | 74.600 | 450 | -200 | 0.00% | 33,570 |
| 2023-07-21 | 2023-07-19 | 77.050 | 650 | -2,700 | 0.00% | 50,082 |
| 2023-07-20 | 2023-07-18 | 79.000 | 3,350 | -300 | 0.00% | 264,650 |
| 2023-07-19 | 2023-07-14 | 79.300 | 3,650 | +400 | 0.00% | 289,445 |
| 2023-07-18 | 2023-07-13 | 79.750 | 3,250 | +2,750 | 0.00% | 259,188 |
| 2023-07-13 | 2023-07-11 | 79.100 | 500 | -300 | 0.00% | 39,550 |
| 2023-07-12 | 2023-07-10 | 79.100 | 800 | +300 | 0.00% | 63,280 |
| 2023-07-10 | 2023-07-06 | 79.000 | 500 | -2,200 | 0.00% | 39,500 |
| 2023-07-07 | 2023-07-05 | 81.800 | 2,700 | +2,150 | 0.00% | 220,860 |
| 2023-07-06 | 2023-07-04 | 83.700 | 550 | +550 | 0.00% | 46,035 |
| 2023-07-03 | 2023-06-29 | 85.750 | 0 | -1,339 | ||
| 2023-06-30 | 2023-06-28 | 86.250 | 1,339 | -761 | 0.00% | 115,489 |
| 2023-06-29 | 2023-06-27 | 83.100 | 2,100 | -6,700 | 0.00% | 174,510 |
| 2023-06-28 | 2023-06-26 | 84.500 | 8,800 | -7,700 | 0.00% | 743,600 |
| 2023-06-27 | 2023-06-23 | 80.900 | 16,500 | +8,550 | 0.01% | 1,334,850 |
| 2023-06-26 | 2023-06-21 | 87.950 | 7,950 | +2,250 | 0.00% | 699,202 |
| 2023-06-23 | 2023-06-20 | 87.650 | 5,700 | +400 | 0.00% | 499,605 |
| 2023-06-21 | 2023-06-19 | 86.350 | 5,300 | +2,450 | 0.00% | 457,655 |
| 2023-06-20 | 2023-06-16 | 85.450 | 2,850 | +2,850 | 0.00% | 243,532 |
| 2023-06-14 | 2023-06-12 | 82.500 | 0 | -35,000 | ||
| 2023-06-07 | 2023-06-05 | 79.500 | 35,000 | +35,000 | 0.02% | 2,782,500 |
| 2023-06-01 | 2023-05-30 | 80.350 | 0 | -5,900 | ||
| 2023-05-31 | 2023-05-29 | 76.700 | 5,900 | -250 | 0.00% | 452,530 |
| 2023-05-30 | 2023-05-25 | 84.000 | 6,150 | -3,750 | 0.00% | 516,600 |
| 2023-05-29 | 2023-05-24 | 86.600 | 9,900 | +700 | 0.00% | 857,340 |
| 2023-05-25 | 2023-05-23 | 85.600 | 9,200 | +2,950 | 0.00% | 787,520 |
| 2023-05-24 | 2023-05-22 | 85.100 | 6,250 | +450 | 0.00% | 531,875 |
| 2023-05-23 | 2023-05-19 | 88.600 | 5,800 | +5,800 | 0.00% | 513,880 |
| 2023-05-19 | 2023-05-17 | 86.900 | 0 | -2,350 | ||
| 2023-05-18 | 2023-05-16 | 92.950 | 2,350 | +2,350 | 0.00% | 218,432 |
| 2023-04-26 | 2023-04-24 | 69.750 | 0 | -35,000 | ||
| 2023-04-25 | 2023-04-21 | 69.050 | 35,000 | +35,000 | 0.02% | 2,416,750 |
| 2023-04-24 | 2023-04-20 | 72.750 | 0 | -300 | ||
| 2023-04-21 | 2023-04-19 | 71.700 | 300 | -250 | 0.00% | 21,510 |
| 2023-04-20 | 2023-04-18 | 70.900 | 550 | +550 | 0.00% | 38,995 |
| 2023-04-12 | 2023-04-06 | 66.800 | 0 | -2,250 | ||
| 2023-04-11 | 2023-04-04 | 67.200 | 2,250 | +2,250 | 0.00% | 151,200 |
| 2023-03-30 | 2023-03-28 | 66.550 | 0 | -41,000 | ||
| 2023-03-29 | 2023-03-27 | 64.950 | 41,000 | +2,100 | 0.02% | 2,662,950 |
| 2023-03-28 | 2023-03-24 | 67.650 | 38,900 | +2,050 | 0.02% | 2,631,585 |
| 2023-03-27 | 2023-03-23 | 66.500 | 36,850 | -15,350 | 0.02% | 2,450,525 |
| 2023-03-24 | 2023-03-22 | 59.950 | 52,200 | +15,350 | 0.02% | 3,129,390 |
| 2023-03-23 | 2023-03-21 | 63.700 | 36,850 | -7,450 | 0.02% | 2,347,345 |
| 2023-03-22 | 2023-03-20 | 62.000 | 44,300 | +7,450 | 0.02% | 2,746,600 |
| 2023-03-21 | 2023-03-17 | 72.950 | 36,850 | -13,900 | 0.02% | 2,688,208 |
| 2023-03-20 | 2023-03-16 | 71.600 | 50,750 | -8,500 | 0.02% | 3,633,700 |
| 2023-03-17 | 2023-03-15 | 75.800 | 59,250 | +1,200 | 0.03% | 4,491,150 |
| 2023-03-16 | 2023-03-14 | 72.850 | 58,050 | +12,050 | 0.03% | 4,228,942 |
| 2023-03-15 | 2023-03-13 | 80.800 | 46,000 | -13,450 | 0.02% | 3,716,800 |
| 2023-03-14 | 2023-03-10 | 80.700 | 59,450 | +2,100 | 0.03% | 4,797,615 |
| 2023-03-13 | 2023-03-09 | 85.450 | 57,350 | +11,350 | 0.03% | 4,900,558 |
| 2023-03-10 | 2023-03-08 | 86.100 | 46,000 | -1,850 | 0.02% | 3,960,600 |
| 2023-03-09 | 2023-03-07 | 90.000 | 47,850 | +300 | 0.02% | 4,306,500 |
| 2023-03-08 | 2023-03-06 | 90.000 | 47,550 | +1,550 | 0.02% | 4,279,500 |
| 2023-03-07 | 2023-03-03 | 92.350 | 46,000 | -450 | 0.02% | 4,248,100 |
| 2023-03-06 | 2023-03-02 | 85.800 | 46,450 | +10,450 | 0.02% | 3,985,410 |
| 2023-03-03 | 2023-03-01 | 83.000 | 36,000 | -16,100 | 0.02% | 2,988,000 |
| 2023-03-02 | 2023-02-28 | 79.750 | 52,100 | +16,100 | 0.02% | 4,154,975 |
| 2023-03-01 | 2023-02-27 | 78.400 | 36,000 | -2,550 | 0.02% | 2,822,400 |
| 2023-02-28 | 2023-02-24 | 80.000 | 38,550 | -550 | 0.02% | 3,084,000 |
| 2023-02-27 | 2023-02-23 | 85.350 | 39,100 | +12,100 | 0.02% | 3,337,185 |
| 2023-02-23 | 2023-02-21 | 87.000 | 27,000 | -1,000 | 0.01% | 2,349,000 |
| 2023-02-22 | 2023-02-20 | 88.900 | 28,000 | -100 | 0.01% | 2,489,200 |
| 2023-02-21 | 2023-02-17 | 86.750 | 28,100 | +9,100 | 0.01% | 2,437,675 |
| 2023-02-20 | 2023-02-16 | 89.650 | 19,000 | -17,000 | 0.01% | 1,703,350 |
| 2023-02-17 | 2023-02-15 | 83.600 | 36,000 | +20,700 | 0.02% | 3,009,600 |
| 2023-02-16 | 2023-02-14 | 88.150 | 15,300 | +700 | 0.01% | 1,348,695 |
| 2023-02-15 | 2023-02-13 | 90.600 | 14,600 | +9,250 | 0.01% | 1,322,760 |
| 2023-02-14 | 2023-02-10 | 90.450 | 5,350 | +1,200 | 0.00% | 483,908 |
| 2023-02-13 | 2023-02-09 | 95.500 | 4,150 | +2,050 | 0.00% | 396,325 |
| 2023-02-10 | 2023-02-08 | 92.800 | 2,100 | +200 | 0.00% | 194,880 |
| 2023-02-09 | 2023-02-07 | 98.650 | 1,900 | +300 | 0.00% | 187,435 |
| 2023-02-08 | 2023-02-06 | 96.000 | 1,600 | +600 | 0.00% | 153,600 |
| 2023-02-07 | 2023-02-03 | 98.000 | 1,000 | -1,050 | 0.00% | 98,000 |
| 2023-02-06 | 2023-02-02 | 99.650 | 2,050 | -200 | 0.00% | 204,282 |
| 2023-02-03 | 2023-02-01 | 103.300 | 2,250 | -100 | 0.00% | 232,425 |
| 2023-02-02 | 2023-01-31 | 101.400 | 2,350 | -450 | 0.00% | 238,290 |
| 2023-02-01 | 2023-01-30 | 106.000 | 2,800 | +650 | 0.00% | 296,800 |
| 2023-01-31 | 2023-01-27 | 110.700 | 2,150 | -900 | 0.00% | 238,005 |
| 2023-01-30 | 2023-01-26 | 105.300 | 3,050 | +700 | 0.00% | 321,165 |
| 2023-01-27 | 2023-01-20 | 97.750 | 2,350 | -37,650 | 0.00% | 229,712 |
| 2023-01-26 | 2023-01-19 | 99.600 | 40,000 | +40,000 | 0.02% | 3,984,000 |
| 2023-01-20 | 2023-01-18 | 106.500 | 0 | -2,850 | ||
| 2023-01-19 | 2023-01-17 | 107.600 | 2,850 | +1,200 | 0.00% | 306,660 |
| 2023-01-18 | 2023-01-16 | 108.600 | 1,650 | +750 | 0.00% | 179,190 |
| 2023-01-17 | 2023-01-13 | 104.000 | 900 | +900 | 0.00% | 93,600 |
| 2023-01-11 | 2023-01-09 | 100.700 | 0 | -350 | ||
| 2023-01-10 | 2023-01-06 | 100.000 | 350 | -1,050 | 0.00% | 35,000 |
| 2023-01-09 | 2023-01-05 | 99.750 | 1,400 | +1,400 | 0.00% | 139,650 |
| 2023-01-05 | 2023-01-03 | 79.950 | 0 | -500 | ||
| 2023-01-04 | 2022-12-30 | 77.500 | 500 | +500 | 0.00% | 38,750 |
| 2023-01-03 | 2022-12-29 | 76.100 | 0 | -650 | ||
| 2022-12-30 | 2022-12-28 | 78.350 | 650 | +550 | 0.00% | 50,927 |
| 2022-12-29 | 2022-12-23 | 75.850 | 100 | +50 | 0.00% | 7,585 |
| 2022-12-28 | 2022-12-22 | 76.350 | 50 | -50 | 0.00% | 3,817 |
| 2022-12-22 | 2022-12-20 | 71.900 | 100 | +100 | 0.00% | 7,190 |
| 2022-12-21 | 2022-12-19 | 73.500 | 0 | -50 | ||
| 2022-12-19 | 2022-12-15 | 77.000 | 50 | +50 | 0.00% | 3,850 |
| 2022-12-16 | 2022-12-14 | 79.000 | 0 | -10,850 | ||
| 2022-12-14 | 2022-12-12 | 79.550 | 10,850 | +4,800 | 0.01% | 863,118 |
| 2022-12-13 | 2022-12-09 | 79.150 | 6,050 | +6,050 | 0.00% | 478,858 |
| 2022-12-12 | 2022-12-08 | 77.250 | 0 | -1,700 | ||
| 2022-12-07 | 2022-12-05 | 79.000 | 1,700 | -10,000 | 0.00% | 134,300 |
| 2022-12-06 | 2022-12-02 | 74.500 | 11,700 | +11,400 | 0.01% | 871,650 |
| 2022-12-02 | 2022-11-30 | 73.900 | 300 | -8,050 | 0.00% | 22,170 |
| 2022-12-01 | 2022-11-29 | 70.800 | 8,350 | +6,450 | 0.00% | 591,180 |
| 2022-11-30 | 2022-11-28 | 68.200 | 1,900 | -6,500 | 0.00% | 129,580 |
| 2022-11-28 | 2022-11-24 | 67.500 | 8,400 | -200 | 0.00% | 567,000 |
| 2022-11-25 | 2022-11-23 | 68.700 | 8,600 | +200 | 0.00% | 590,820 |
| 2022-11-22 | 2022-11-18 | 72.000 | 8,400 | +450 | 0.00% | 604,800 |
| 2022-11-21 | 2022-11-17 | 68.750 | 7,950 | +450 | 0.00% | 546,562 |
| 2022-11-18 | 2022-11-16 | 70.900 | 7,500 | +450 | 0.00% | 531,750 |
| 2022-11-17 | 2022-11-15 | 62.650 | 7,050 | +850 | 0.00% | 441,682 |
| 2022-11-16 | 2022-11-14 | 58.150 | 6,200 | +5,000 | 0.00% | 360,530 |
| 2022-11-15 | 2022-11-11 | 56.000 | 1,200 | -400 | 0.00% | 67,200 |
| 2022-11-14 | 2022-11-10 | 54.500 | 1,600 | +350 | 0.00% | 87,200 |
| 2022-11-11 | 2022-11-09 | 54.150 | 1,250 | -700 | 0.00% | 67,688 |
| 2022-11-10 | 2022-11-08 | 55.950 | 1,950 | +550 | 0.00% | 109,102 |
| 2022-11-09 | 2022-11-07 | 57.550 | 1,400 | +800 | 0.00% | 80,570 |
| 2022-11-08 | 2022-11-04 | 56.500 | 600 | +350 | 0.00% | 33,900 |
| 2022-11-07 | 2022-11-03 | 53.150 | 250 | -550 | 0.00% | 13,288 |
| 2022-11-04 | 2022-11-02 | 55.000 | 800 | +400 | 0.00% | 44,000 |
| 2022-10-19 | 2022-10-17 | 68.500 | 400 | +50 | 0.00% | 27,400 |
| 2022-10-18 | 2022-10-14 | 66.500 | 350 | +150 | 0.00% | 23,275 |
| 2022-10-17 | 2022-10-13 | 67.550 | 200 | +200 | 0.00% | 13,510 |
| 2022-10-14 | 2022-10-12 | 67.850 | 0 | -50 | ||
| 2022-10-12 | 2022-10-10 | 65.700 | 50 | +50 | 0.00% | 3,285 |
| 2022-09-29 | 2022-09-27 | 69.500 | 0 | -800 | ||
| 2022-09-28 | 2022-09-26 | 70.000 | 800 | +800 | 0.00% | 56,000 |
| 2022-09-23 | 2022-09-21 | 72.500 | 0 | -1,450 | ||
| 2022-09-22 | 2022-09-20 | 76.900 | 1,450 | -450 | 0.00% | 111,505 |
| 2022-09-21 | 2022-09-19 | 80.000 | 1,900 | +1,800 | 0.00% | 152,000 |
| 2022-09-20 | 2022-09-16 | 79.400 | 100 | -19,800 | 0.00% | 7,940 |
| 2022-09-19 | 2022-09-15 | 82.300 | 19,900 | +500 | 0.01% | 1,637,770 |
| 2022-09-16 | 2022-09-14 | 82.450 | 19,400 | -100 | 0.01% | 1,599,530 |
| 2022-09-15 | 2022-09-13 | 74.750 | 19,500 | +18,950 | 0.01% | 1,457,625 |
| 2022-09-14 | 2022-09-09 | 71.150 | 550 | +300 | 0.00% | 39,132 |
| 2022-09-09 | 2022-09-07 | 71.500 | 250 | +150 | 0.00% | 17,875 |
| 2022-09-08 | 2022-09-06 | 70.500 | 100 | +100 | 0.00% | 7,050 |
| 2022-09-01 | 2022-08-30 | 72.500 | 0 | -150 | ||
| 2022-08-31 | 2022-08-29 | 71.000 | 150 | -1,500 | 0.00% | 10,650 |
| 2022-08-30 | 2022-08-26 | 71.000 | 1,650 | -3,000 | 0.00% | 117,150 |
| 2022-08-29 | 2022-08-25 | 73.500 | 4,650 | -1,600 | 0.00% | 341,775 |
| 2022-08-26 | 2022-08-24 | 73.000 | 6,250 | +50 | 0.00% | 456,250 |
| 2022-08-25 | 2022-08-23 | 72.500 | 6,200 | +500 | 0.00% | 449,500 |
| 2022-08-24 | 2022-08-22 | 73.000 | 5,700 | +3,150 | 0.00% | 416,100 |
| 2022-08-23 | 2022-08-19 | 70.200 | 2,550 | +50 | 0.00% | 179,010 |
| 2022-08-18 | 2022-08-16 | 68.300 | 2,500 | +100 | 0.00% | 170,750 |
| 2022-08-17 | 2022-08-15 | 69.700 | 2,400 | +50 | 0.00% | 167,280 |
| 2022-08-16 | 2022-08-12 | 69.350 | 2,350 | -200 | 0.00% | 162,972 |
| 2022-08-15 | 2022-08-11 | 68.650 | 2,550 | -750 | 0.00% | 175,058 |
| 2022-08-12 | 2022-08-10 | 67.500 | 3,300 | +50 | 0.00% | 222,750 |
| 2022-08-10 | 2022-08-08 | 68.000 | 3,250 | +50 | 0.00% | 221,000 |
| 2022-08-09 | 2022-08-05 | 66.600 | 3,200 | +100 | 0.00% | 213,120 |
| 2022-08-08 | 2022-08-04 | 65.100 | 3,100 | +250 | 0.00% | 201,810 |
| 2022-08-04 | 2022-08-02 | 64.300 | 2,850 | +100 | 0.00% | 183,255 |
| 2022-08-03 | 2022-08-01 | 66.700 | 2,750 | -100 | 0.00% | 183,425 |
| 2022-08-01 | 2022-07-28 | 70.950 | 2,850 | +250 | 0.00% | 202,208 |
| 2022-07-28 | 2022-07-26 | 69.950 | 2,600 | +450 | 0.00% | 181,870 |
| 2022-07-27 | 2022-07-25 | 70.150 | 2,150 | +100 | 0.00% | 150,822 |
| 2022-07-26 | 2022-07-22 | 71.450 | 2,050 | +450 | 0.00% | 146,472 |
| 2022-07-25 | 2022-07-21 | 70.900 | 1,600 | +150 | 0.00% | 113,440 |
| 2022-07-22 | 2022-07-20 | 72.350 | 1,450 | +50 | 0.00% | 104,907 |
| 2022-07-21 | 2022-07-19 | 70.900 | 1,400 | +50 | 0.00% | 99,260 |
| 2022-07-19 | 2022-07-15 | 70.550 | 1,350 | +50 | 0.00% | 95,242 |
| 2022-07-18 | 2022-07-14 | 75.700 | 1,300 | +50 | 0.00% | 98,410 |
| 2022-07-15 | 2022-07-13 | 77.000 | 1,250 | -50 | 0.00% | 96,250 |
| 2022-07-14 | 2022-07-12 | 78.700 | 1,300 | -50 | 0.00% | 102,310 |
| 2022-07-13 | 2022-07-11 | 79.850 | 1,350 | +700 | 0.00% | 107,797 |
| 2022-07-12 | 2022-07-08 | 80.650 | 650 | +650 | 0.00% | 52,423 |
| 2022-06-30 | 2022-06-28 | 90.900 | 0 | -50 | ||
| 2022-06-29 | 2022-06-27 | 84.350 | 50 | +50 | 0.00% | 4,218 |
| 2022-06-23 | 2022-06-21 | 73.800 | 0 | -2,750 | ||
| 2022-06-22 | 2022-06-20 | 74.250 | 2,750 | -600 | 0.00% | 204,188 |
| 2022-06-21 | 2022-06-17 | 76.000 | 3,350 | +600 | 0.00% | 254,600 |
| 2022-06-16 | 2022-06-14 | 73.600 | 2,750 | -50 | 0.00% | 202,400 |
| 2022-06-15 | 2022-06-13 | 76.000 | 2,800 | +50 | 0.00% | 212,800 |
| 2022-06-14 | 2022-06-10 | 72.450 | 2,750 | -7,250 | 0.00% | 199,238 |
| 2022-06-13 | 2022-06-09 | 70.750 | 10,000 | +5,000 | 0.00% | 707,500 |
| 2022-06-10 | 2022-06-08 | 72.050 | 5,000 | -500 | 0.00% | 360,250 |
| 2022-06-09 | 2022-06-07 | 70.500 | 5,500 | +2,300 | 0.00% | 387,750 |
| 2022-06-08 | 2022-06-06 | 71.350 | 3,200 | -550 | 0.00% | 228,320 |
| 2022-06-07 | 2022-06-02 | 73.950 | 3,750 | +1,450 | 0.00% | 277,312 |
| 2022-06-06 | 2022-06-01 | 88.350 | 2,300 | -650 | 0.00% | 203,205 |
| 2022-06-02 | 2022-05-31 | 85.200 | 2,950 | -500 | 0.00% | 251,340 |
| 2022-06-01 | 2022-05-30 | 85.250 | 3,450 | -6,800 | 0.00% | 294,112 |
| 2022-05-31 | 2022-05-27 | 81.700 | 10,250 | +1,550 | 0.00% | 837,425 |
| 2022-05-30 | 2022-05-26 | 81.100 | 8,700 | +6,150 | 0.00% | 705,570 |
| 2022-05-27 | 2022-05-25 | 58.700 | 2,550 | -50 | 0.00% | 149,685 |
| 2022-05-26 | 2022-05-24 | 57.500 | 2,600 | -350 | 0.00% | 149,500 |
| 2022-05-25 | 2022-05-23 | 58.750 | 2,950 | -450 | 0.00% | 173,312 |
| 2022-05-24 | 2022-05-20 | 61.950 | 3,400 | -300 | 0.00% | 210,630 |
| 2022-05-23 | 2022-05-19 | 59.400 | 3,700 | -50 | 0.00% | 219,780 |
| 2022-05-20 | 2022-05-18 | 63.250 | 3,750 | -300 | 0.00% | 237,188 |
| 2022-05-19 | 2022-05-17 | 64.000 | 4,050 | -100 | 0.00% | 259,200 |
| 2022-05-18 | 2022-05-16 | 60.200 | 4,150 | -600 | 0.00% | 249,830 |
| 2022-05-17 | 2022-05-13 | 57.050 | 4,750 | -350 | 0.00% | 270,988 |
| 2022-05-16 | 2022-05-12 | 57.400 | 5,100 | -200 | 0.00% | 292,740 |
| 2022-05-13 | 2022-05-11 | 59.600 | 5,300 | -400 | 0.00% | 315,880 |
| 2022-05-12 | 2022-05-10 | 59.400 | 5,700 | -150 | 0.00% | 338,580 |
| 2022-05-11 | 2022-05-06 | 60.900 | 5,850 | -50 | 0.00% | 356,265 |
| 2022-05-10 | 2022-05-05 | 65.150 | 5,900 | -300 | 0.00% | 384,385 |
| 2022-05-05 | 2022-05-03 | 63.500 | 6,200 | -100 | 0.00% | 393,700 |
| 2022-05-04 | 2022-04-29 | 63.100 | 6,300 | -150 | 0.00% | 397,530 |
| 2022-05-03 | 2022-04-28 | 60.550 | 6,450 | -50 | 0.00% | 390,548 |
| 2022-04-29 | 2022-04-27 | 63.800 | 6,500 | -250 | 0.00% | 414,700 |
| 2022-04-28 | 2022-04-26 | 63.250 | 6,750 | -350 | 0.00% | 426,938 |
| 2022-04-27 | 2022-04-25 | 62.150 | 7,100 | -550 | 0.00% | 441,265 |
| 2022-04-26 | 2022-04-22 | 66.400 | 7,650 | -500 | 0.00% | 507,960 |
| 2022-04-25 | 2022-04-21 | 67.650 | 8,150 | -150 | 0.00% | 551,348 |
| 2022-04-22 | 2022-04-20 | 70.000 | 8,300 | -100 | 0.00% | 581,000 |
| 2022-04-21 | 2022-04-19 | 72.400 | 8,400 | -450 | 0.00% | 608,160 |
| 2022-04-20 | 2022-04-14 | 72.700 | 8,850 | -400 | 0.00% | 643,395 |
| 2022-04-19 | 2022-04-13 | 71.500 | 9,250 | -350 | 0.00% | 661,375 |
| 2022-04-14 | 2022-04-12 | 72.150 | 9,600 | -450 | 0.00% | 692,640 |
| 2022-04-13 | 2022-04-11 | 76.150 | 10,050 | -550 | 0.00% | 765,308 |
| 2022-04-12 | 2022-04-08 | 80.900 | 10,600 | -250 | 0.01% | 857,540 |
| 2022-04-11 | 2022-04-07 | 79.100 | 10,850 | -124,500 | 0.01% | 858,235 |
| 2022-04-08 | 2022-04-06 | 81.850 | 135,350 | +123,150 | 0.07% | 11,078,398 |
| 2022-04-07 | 2022-04-04 | 80.000 | 12,200 | -550 | 0.01% | 976,000 |
| 2022-04-06 | 2022-04-01 | 81.800 | 12,750 | -350 | 0.01% | 1,042,950 |
| 2022-04-04 | 2022-03-31 | 92.000 | 13,100 | -950 | 0.01% | 1,205,200 |
| 2022-04-01 | 2022-03-30 | 90.500 | 14,050 | -1,450 | 0.01% | 1,271,525 |
| 2022-03-31 | 2022-03-29 | 87.000 | 15,500 | -2,150 | 0.01% | 1,348,500 |
| 2022-03-30 | 2022-03-28 | 79.750 | 17,650 | -1,700 | 0.01% | 1,407,588 |
| 2022-03-29 | 2022-03-25 | 74.500 | 19,350 | -650 | 0.01% | 1,441,575 |
| 2022-03-28 | 2022-03-24 | 77.450 | 20,000 | -250 | 0.01% | 1,549,000 |
| 2022-03-25 | 2022-03-23 | 73.500 | 20,250 | -2,300 | 0.01% | 1,488,375 |
| 2022-03-24 | 2022-03-22 | 71.500 | 22,550 | -2,150 | 0.01% | 1,612,325 |
| 2022-03-23 | 2022-03-21 | 71.500 | 24,700 | +200 | 0.01% | 1,766,050 |
| 2022-03-22 | 2022-03-18 | 72.000 | 24,500 | -500 | 0.01% | 1,764,000 |
| 2022-03-21 | 2022-03-17 | 73.350 | 25,000 | -350 | 0.01% | 1,833,750 |
| 2022-03-18 | 2022-03-16 | 64.100 | 25,350 | -1,250 | 0.01% | 1,624,935 |
| 2022-03-17 | 2022-03-15 | 56.500 | 26,600 | -5,250 | 0.01% | 1,502,900 |
| 2022-03-16 | 2022-03-14 | 65.350 | 31,850 | -600 | 0.02% | 2,081,397 |
| 2022-03-15 | 2022-03-11 | 76.050 | 32,450 | -8,900 | 0.02% | 2,467,822 |
| 2022-03-14 | 2022-03-10 | 79.400 | 41,350 | -350 | 0.02% | 3,283,190 |
| 2022-03-11 | 2022-03-09 | 78.400 | 41,700 | -350 | 0.02% | 3,269,280 |
| 2022-03-10 | 2022-03-08 | 80.000 | 42,050 | -3,450 | 0.02% | 3,364,000 |
| 2022-03-09 | 2022-03-07 | 92.000 | 45,500 | -1,800 | 0.02% | 4,186,000 |
| 2022-03-08 | 2022-03-04 | 109.100 | 47,300 | -400 | 0.02% | 5,160,430 |
| 2022-03-07 | 2022-03-03 | 112.500 | 47,700 | -250 | 0.02% | 5,366,250 |
| 2022-03-03 | 2022-03-01 | 116.700 | 47,950 | -400 | 0.02% | 5,595,765 |
| 2022-03-02 | 2022-02-28 | 107.400 | 48,350 | -100 | 0.02% | 5,192,790 |
| 2022-03-01 | 2022-02-25 | 117.000 | 48,450 | -50 | 0.02% | 5,668,650 |
| 2022-02-28 | 2022-02-24 | 115.500 | 48,500 | -50 | 0.02% | 5,601,750 |
| 2022-02-25 | 2022-02-23 | 120.400 | 48,550 | -300 | 0.02% | 5,845,420 |
| 2022-02-24 | 2022-02-22 | 125.800 | 48,850 | -250 | 0.02% | 6,145,330 |
| 2022-02-23 | 2022-02-21 | 127.500 | 49,100 | +8,100 | 0.02% | 6,260,250 |
| 2022-02-22 | 2022-02-18 | 127.500 | 41,000 | -650 | 0.02% | 5,227,500 |
| 2022-02-21 | 2022-02-17 | 123.000 | 41,650 | -1,000 | 0.02% | 5,122,950 |
| 2022-02-18 | 2022-02-16 | 118.700 | 42,650 | -1,300 | 0.02% | 5,062,555 |
| 2022-02-16 | 2022-02-14 | 116.200 | 43,950 | -250 | 0.02% | 5,106,990 |
| 2022-02-15 | 2022-02-11 | 127.000 | 44,200 | -50 | 0.02% | 5,613,400 |
| 2022-02-14 | 2022-02-10 | 137.800 | 44,250 | -250 | 0.02% | 6,097,650 |
| 2022-02-11 | 2022-02-09 | 133.500 | 44,500 | -400 | 0.02% | 5,940,750 |
| 2022-02-10 | 2022-02-08 | 127.100 | 44,900 | -300 | 0.02% | 5,706,790 |
| 2022-02-09 | 2022-02-07 | 130.200 | 45,200 | -1,050 | 0.02% | 5,885,040 |
| 2022-02-08 | 2022-02-04 | 126.000 | 46,250 | -300 | 0.02% | 5,827,500 |
| 2022-02-07 | 2022-01-31 | 123.000 | 46,550 | -450 | 0.02% | 5,725,650 |
| 2022-02-04 | 2022-01-27 | 120.000 | 47,000 | -700 | 0.02% | 5,640,000 |
| 2022-01-28 | 2022-01-26 | 130.800 | 47,700 | -150 | 0.02% | 6,239,160 |
| 2022-01-27 | 2022-01-25 | 128.400 | 47,850 | +2,350 | 0.02% | 6,143,940 |
| 2022-01-26 | 2022-01-24 | 131.100 | 45,500 | -300 | 0.02% | 5,965,050 |
| 2022-01-25 | 2022-01-21 | 137.000 | 45,800 | -100 | 0.02% | 6,274,600 |
| 2022-01-24 | 2022-01-20 | 135.800 | 45,900 | -550 | 0.02% | 6,233,220 |
| 2022-01-21 | 2022-01-19 | 130.800 | 46,450 | -200 | 0.02% | 6,075,660 |
| 2022-01-20 | 2022-01-18 | 133.900 | 46,650 | -200 | 0.02% | 6,246,435 |
| 2022-01-19 | 2022-01-17 | 134.100 | 46,850 | -300 | 0.02% | 6,282,585 |
| 2022-01-18 | 2022-01-14 | 144.000 | 47,150 | -350 | 0.02% | 6,789,600 |
| 2022-01-17 | 2022-01-13 | 140.500 | 47,500 | -300 | 0.02% | 6,673,750 |
| 2022-01-14 | 2022-01-12 | 145.700 | 47,800 | -1,300 | 0.02% | 6,964,460 |
| 2022-01-13 | 2022-01-11 | 140.700 | 49,100 | -200 | 0.02% | 6,908,370 |
| 2022-01-12 | 2022-01-10 | 144.900 | 49,300 | -500 | 0.02% | 7,143,570 |
| 2022-01-11 | 2022-01-07 | 142.200 | 49,800 | -650 | 0.02% | 7,081,560 |
| 2022-01-10 | 2022-01-06 | 142.000 | 50,450 | -1,250 | 0.02% | 7,163,900 |
| 2022-01-07 | 2022-01-05 | 139.000 | 51,700 | -500 | 0.02% | 7,186,300 |
| 2022-01-06 | 2022-01-04 | 146.200 | 52,200 | -750 | 0.03% | 7,631,640 |
| 2022-01-05 | 2022-01-03 | 149.600 | 52,950 | -100 | 0.03% | 7,921,320 |
| 2022-01-04 | 2021-12-31 | 157.000 | 53,050 | -1,750 | 0.03% | 8,328,850 |
| 2022-01-03 | 2021-12-29 | 153.100 | 54,800 | -600 | 0.03% | 8,389,880 |
| 2021-12-22 | 2021-12-20 | 135.300 | 55,400 | +5,400 | 0.03% | 7,495,620 |
| 2021-12-09 | 2021-12-07 | 203.800 | 50,000 | +16,450 | 0.02% | 10,190,000 |
| 2021-12-07 | 2021-12-03 | 199.000 | 33,550 | +33,550 | 0.02% | 6,676,450 |
| 2021-12-06 | 2021-12-02 | 199.900 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy