History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 309.500 17,760 +0 0.19% 5,496,720
2025-10-13 2025-10-09 303.800 17,760 +0 0.19% 5,395,488
2025-10-10 2025-10-08 301.200 17,760 -230 0.19% 5,349,312
2025-10-09 2025-10-06 300.000 17,990 -660 0.20% 5,397,000
2025-10-08 2025-10-03 290.200 18,650 -80 0.20% 5,412,230
2025-10-03 2025-09-30 296.000 18,730 +40 0.20% 5,544,080
2025-10-02 2025-09-29 293.700 18,690 -50 0.20% 5,489,253
2025-09-29 2025-09-25 291.800 18,740 -60 0.20% 5,468,332
2025-09-24 2025-09-22 285.400 18,800 +100 0.20% 5,365,520
2025-09-23 2025-09-19 289.900 18,700 -10 0.20% 5,421,130
2025-09-18 2025-09-16 294.000 18,710 +300 0.20% 5,500,740
2025-09-16 2025-09-12 291.600 18,410 -50 0.20% 5,368,356
2025-09-15 2025-09-11 291.400 18,460 -160 0.20% 5,379,244
2025-09-12 2025-09-10 287.800 18,620 +100 0.20% 5,358,836
2025-09-11 2025-09-09 284.800 18,520 +130 0.20% 5,274,496
2025-09-10 2025-09-08 280.100 18,390 +60 0.20% 5,151,039
2025-09-08 2025-09-04 294.700 18,330 -40 0.20% 5,401,851
2025-09-05 2025-09-03 292.200 18,370 -30 0.20% 5,367,714
2025-09-04 2025-09-02 291.300 18,400 +10 0.20% 5,359,920
2025-09-03 2025-09-01 291.300 18,390 -30 0.20% 5,357,007
2025-09-02 2025-08-29 292.100 18,420 +20 0.20% 5,380,482
2025-09-01 2025-08-28 293.000 18,400 -150 0.20% 5,391,200
2025-08-29 2025-08-27 287.800 18,550 -130 0.20% 5,338,690
2025-08-28 2025-08-26 287.500 18,680 -50 0.20% 5,370,500
2025-08-27 2025-08-25 278.800 18,730 -30 0.20% 5,221,924
2025-08-26 2025-08-22 278.700 18,760 +210 0.20% 5,228,412
2025-08-25 2025-08-21 287.300 18,550 -70 0.20% 5,329,415
2025-08-22 2025-08-20 287.700 18,620 +50 0.20% 5,356,974
2025-08-21 2025-08-19 289.200 18,570 -330 0.20% 5,370,444
2025-08-20 2025-08-18 285.000 18,900 -100 0.20% 5,386,500
2025-08-19 2025-08-15 285.000 19,000 -30 0.21% 5,415,000
2025-08-18 2025-08-14 288.800 19,030 -150 0.21% 5,495,864
2025-08-15 2025-08-13 284.600 19,180 -40 0.21% 5,458,628
2025-08-14 2025-08-12 284.500 19,220 -110 0.21% 5,468,090
2025-08-12 2025-08-08 281.100 19,330 +30 0.21% 5,433,663
2025-08-11 2025-08-07 282.000 19,300 -60 0.21% 5,442,600
2025-08-08 2025-08-06 280.000 19,360 -1,550 0.21% 5,420,800
2025-08-07 2025-08-05 279.400 20,910 +570 0.23% 5,842,254
2025-08-06 2025-08-04 266.900 20,340 +170 0.22% 5,428,746
2025-08-04 2025-07-31 262.600 20,170 -110 0.22% 5,296,642
2025-08-01 2025-07-30 264.000 20,280 -80 0.22% 5,353,920
2025-07-31 2025-07-29 262.800 20,360 +180 0.22% 5,350,608
2025-07-30 2025-07-28 275.600 20,180 +70 0.22% 5,561,608
2025-07-29 2025-07-25 268.000 20,110 -80 0.22% 5,389,480
2025-07-25 2025-07-23 263.300 20,190 +150 0.22% 5,316,027
2025-07-24 2025-07-22 261.200 20,040 -50 0.21% 5,234,448
2025-07-23 2025-07-21 258.000 20,090 -20 0.21% 5,183,220
2025-07-22 2025-07-18 259.800 20,110 -300 0.22% 5,224,578
2025-07-21 2025-07-17 260.900 20,410 -60 0.22% 5,324,969
2025-07-18 2025-07-16 254.500 20,470 -150 0.22% 5,209,615
2025-07-17 2025-07-15 252.800 20,620 +110 0.22% 5,212,736
2025-07-16 2025-07-14 252.400 20,510 -180 0.22% 5,176,724
2025-07-15 2025-07-11 252.600 20,690 -140 0.22% 5,226,294
2025-07-14 2025-07-10 242.200 20,830 +110 0.22% 5,045,026
2025-07-11 2025-07-09 237.400 20,720 +100 0.22% 4,918,928
2025-07-10 2025-07-08 233.800 20,620 +110 0.22% 4,820,956
2025-07-09 2025-07-07 229.300 20,510 +200 0.22% 4,702,943
2025-07-07 2025-07-03 228.000 20,310 -120 0.22% 4,630,680
2025-07-03 2025-06-30 227.900 20,430 -220 0.22% 4,655,997
2025-06-26 2025-06-24 223.600 20,650 -230 0.22% 4,617,340
2025-06-25 2025-06-23 219.200 20,880 -1,000 0.22% 4,576,896
2025-06-23 2025-06-19 218.500 21,880 -100 0.23% 4,780,780
2025-06-17 2025-06-13 212.900 21,980 +350 0.23% 4,679,542
2025-06-13 2025-06-11 216.500 21,630 +150 0.23% 4,682,895
2025-06-11 2025-06-09 218.700 21,480 -560 0.23% 4,697,676
2025-06-06 2025-06-04 224.300 22,040 +50 0.23% 4,943,572
2025-06-05 2025-06-03 223.700 21,990 +460 0.23% 4,919,163
2025-06-04 2025-06-02 221.300 21,530 -10 0.23% 4,764,589
2025-06-03 2025-05-30 222.600 21,540 -70 0.23% 4,794,804
2025-06-02 2025-05-29 220.600 21,610 -660 0.23% 4,767,166
2025-05-30 2025-05-28 222.000 22,270 +460 0.23% 4,943,940
2025-05-29 2025-05-27 219.000 21,810 -410 0.23% 4,776,390
2025-05-28 2025-05-26 217.400 22,220 -950 0.23% 4,830,628
2025-05-26 2025-05-22 215.300 23,170 +40 0.24% 4,988,501
2025-05-23 2025-05-21 214.800 23,130 -440 0.24% 4,968,324
2025-05-22 2025-05-20 213.000 23,570 -140 0.24% 5,020,410
2025-05-21 2025-05-19 208.500 23,710 -250 0.24% 4,943,535
2025-05-19 2025-05-15 206.500 23,960 -100 0.24% 4,947,740
2025-05-16 2025-05-14 207.500 24,060 -1,570 0.24% 4,992,450
2025-05-13 2025-05-09 203.300 25,630 -1,520 0.26% 5,210,579
2025-05-12 2025-05-08 204.600 27,150 -2,090 0.28% 5,554,890
2025-05-08 2025-05-06 199.800 29,240 -380 0.30% 5,842,152
2025-05-06 2025-04-30 193.100 29,620 -30 0.30% 5,719,622
2025-04-30 2025-04-28 194.000 29,650 -50 0.30% 5,752,100
2025-04-29 2025-04-25 192.800 29,700 +50 0.30% 5,726,160
2025-04-28 2025-04-24 191.300 29,650 +30 0.30% 5,672,045
2025-04-25 2025-04-23 192.150 29,620 +160 0.30% 5,691,483
2025-04-24 2025-04-22 187.300 29,460 +110 0.30% 5,517,858
2025-04-23 2025-04-17 190.700 29,350 -80 0.30% 5,597,045
2025-04-16 2025-04-14 196.350 29,430 -290 0.29% 5,778,580
2025-04-15 2025-04-11 189.950 29,720 -150 0.30% 5,645,314
2025-04-14 2025-04-10 184.900 29,870 -2,070 0.30% 5,522,963
2025-04-11 2025-04-09 169.100 31,940 +40 0.32% 5,401,054
2025-04-10 2025-04-08 173.800 31,900 +480 0.32% 5,544,220
2025-04-09 2025-04-07 176.950 31,420 -1,220 0.32% 5,559,769
2025-04-08 2025-04-03 189.800 32,640 +3,020 0.33% 6,195,072
2025-04-03 2025-04-01 204.400 29,620 -1,300 0.30% 6,054,328
2025-04-01 2025-03-28 205.000 30,920 -350 0.31% 6,338,600
2025-03-27 2025-03-25 206.400 31,270 -2,350 0.31% 6,454,128
2025-03-26 2025-03-24 204.700 33,620 -740 0.33% 6,882,014
2025-03-19 2025-03-17 203.700 34,360 +20 0.34% 6,999,132
2025-03-18 2025-03-14 203.300 34,340 -940 0.34% 6,981,322
2025-03-17 2025-03-13 202.000 35,280 -200 0.35% 7,126,560
2025-03-13 2025-03-11 199.350 35,480 +50 0.35% 7,072,938
2025-03-12 2025-03-10 199.800 35,430 -100 0.35% 7,078,914
2025-03-11 2025-03-07 198.050 35,530 -130 0.35% 7,036,716
2025-03-10 2025-03-06 196.050 35,660 -270 0.35% 6,991,143
2025-03-07 2025-03-05 195.750 35,930 -90 0.35% 7,033,298
2025-03-06 2025-03-04 194.800 36,020 -10 0.36% 7,016,696
2025-03-04 2025-02-28 194.000 36,030 -20 0.36% 6,989,820
2025-03-03 2025-02-27 192.550 36,050 +180 0.36% 6,941,428
2025-02-28 2025-02-26 192.900 35,870 +70 0.35% 6,919,323
2025-02-27 2025-02-25 193.500 35,800 -200 0.35% 6,927,300
2025-02-26 2025-02-24 192.050 36,000 -650 0.36% 6,913,800
2025-02-25 2025-02-21 189.350 36,650 +20 0.37% 6,939,678
2025-02-24 2025-02-20 190.100 36,630 +710 0.37% 6,963,363
2025-02-21 2025-02-19 190.000 35,920 -1,050 0.36% 6,824,800
2025-02-19 2025-02-17 188.000 36,970 -100 0.37% 6,950,360
2025-02-18 2025-02-14 189.150 37,070 +40 0.37% 7,011,790
2025-02-17 2025-02-13 186.850 37,030 -10 0.37% 6,919,056
2025-02-12 2025-02-10 187.900 37,040 +30 0.37% 6,959,816
2025-02-07 2025-02-05 190.550 37,010 -140 0.37% 7,052,256
2025-02-06 2025-02-04 189.250 37,150 -50 0.37% 7,030,638
2025-02-04 2025-01-28 190.000 37,200 -200 0.37% 7,068,000
2025-01-27 2025-01-23 189.550 37,400 -90 0.37% 7,089,170
2025-01-23 2025-01-21 188.600 37,490 +300 0.37% 7,070,614
2025-01-21 2025-01-17 187.750 37,190 -370 0.37% 6,982,422
2025-01-16 2025-01-14 184.000 37,560 -210 0.37% 6,911,040
2025-01-15 2025-01-13 184.100 37,770 -110 0.37% 6,953,457
2025-01-13 2025-01-09 187.000 37,880 +10 0.37% 7,083,560
2025-01-09 2025-01-07 186.600 37,870 +370 0.37% 7,066,542
2025-01-08 2025-01-06 188.900 37,500 +110 0.37% 7,083,750
2025-01-06 2025-01-02 190.000 37,390 +100 0.37% 7,104,100
2025-01-02 2024-12-27 190.900 37,290 -10 0.36% 7,118,661
2024-12-27 2024-12-20 190.900 37,300 -530 0.36% 7,120,570
2024-12-23 2024-12-19 190.900 37,830 +150 0.37% 7,221,747
2024-12-20 2024-12-18 192.800 37,680 -380 0.37% 7,264,704
2024-12-19 2024-12-17 192.500 38,060 +100 0.37% 7,326,550
2024-12-17 2024-12-13 194.550 37,960 +800 0.37% 7,385,118
2024-12-13 2024-12-11 197.000 37,160 -80 0.36% 7,320,520
2024-12-12 2024-12-10 196.000 37,240 +30 0.36% 7,299,040
2024-12-11 2024-12-09 197.250 37,210 +30 0.36% 7,339,672
2024-12-10 2024-12-06 197.000 37,180 -180 0.36% 7,324,460
2024-12-09 2024-12-05 196.100 37,360 -210 0.36% 7,326,296
2024-12-06 2024-12-04 192.000 37,570 -90 0.36% 7,213,440
2024-12-03 2024-11-29 193.100 37,660 -410 0.36% 7,272,146
2024-12-02 2024-11-28 192.850 38,070 -300 0.37% 7,341,800
2024-11-28 2024-11-26 194.100 38,370 +980 0.37% 7,447,617
2024-11-27 2024-11-25 192.400 37,390 -460 0.36% 7,193,836
2024-11-25 2024-11-21 192.000 37,850 +430 0.37% 7,267,200
2024-11-22 2024-11-20 189.650 37,420 +220 0.36% 7,096,703
2024-11-21 2024-11-19 189.000 37,200 +100 0.36% 7,030,800
2024-11-20 2024-11-18 189.000 37,100 +10 0.35% 7,011,900
2024-11-19 2024-11-15 189.900 37,090 +500 0.35% 7,043,391
2024-11-18 2024-11-14 191.950 36,590 +50 0.35% 7,023,450
2024-11-15 2024-11-13 193.450 36,540 -50 0.35% 7,068,663
2024-11-14 2024-11-12 192.450 36,590 -190 0.35% 7,041,746
2024-11-13 2024-11-11 194.700 36,780 -50 0.35% 7,161,066
2024-11-12 2024-11-08 194.700 36,830 +700 0.35% 7,170,801
2024-11-11 2024-11-07 197.400 36,130 +130 0.34% 7,132,062
2024-11-08 2024-11-06 195.800 36,000 -40 0.34% 7,048,800
2024-11-07 2024-11-05 194.850 36,040 +100 0.34% 7,022,394
2024-11-06 2024-11-04 195.500 35,940 +250 0.34% 7,026,270
2024-11-05 2024-11-01 196.400 35,690 +100 0.33% 7,009,516
2024-11-01 2024-10-30 195.750 35,590 +10 0.33% 6,966,742
2024-10-31 2024-10-29 198.000 35,580 +100 0.33% 7,044,840
2024-10-30 2024-10-28 196.400 35,480 +4,980 0.33% 6,968,272
2024-10-29 2024-10-25 198.000 30,500 +500 0.28% 6,039,000
2024-10-28 2024-10-24 199.000 30,000 +100 0.28% 5,970,000
2024-10-24 2024-10-22 199.950 29,900 +350 0.28% 5,978,505
2024-10-22 2024-10-18 203.000 29,550 +10 0.27% 5,998,650
2024-10-21 2024-10-17 202.200 29,540 +150 0.27% 5,972,988
2024-10-14 2024-10-09 204.400 29,390 -10 0.26% 6,007,316
2024-10-10 2024-10-08 203.800 29,400 -400 0.26% 5,991,720
2024-10-09 2024-10-07 200.400 29,800 +50 0.27% 5,971,920
2024-10-07 2024-10-03 203.100 29,750 +150 0.27% 6,042,225
2024-10-04 2024-10-02 205.800 29,600 +140 0.27% 6,091,680
2024-10-03 2024-09-30 206.600 29,460 +40 0.27% 6,086,436
2024-10-02 2024-09-27 207.300 29,420 +200 0.27% 6,098,766
2024-09-30 2024-09-26 207.500 29,220 +20 0.27% 6,063,150
2024-09-27 2024-09-25 207.000 29,200 +50 0.27% 6,044,400
2024-09-26 2024-09-24 204.400 29,150 -180 0.26% 5,958,260
2024-09-25 2024-09-23 201.800 29,330 +30 0.27% 5,918,794
2024-09-24 2024-09-20 206.500 29,300 -50 0.27% 6,050,450
2024-09-11 2024-09-09 205.000 29,350 -10 0.26% 6,016,750
2024-09-09 2024-09-04 204.500 29,360 -110 0.26% 6,004,120
2024-09-03 2024-08-30 205.200 29,470 -20 0.26% 6,047,244
2024-08-29 2024-08-27 205.500 29,490 -40 0.26% 6,060,195
2024-08-28 2024-08-26 205.000 29,530 -760 0.27% 6,053,650
2024-08-27 2024-08-23 202.600 30,290 -100 0.27% 6,136,754
2024-08-23 2024-08-21 202.500 30,390 +50 0.27% 6,153,975
2024-08-22 2024-08-20 201.400 30,340 -350 0.27% 6,110,476
2024-08-21 2024-08-19 199.000 30,690 -160 0.28% 6,107,310
2024-08-20 2024-08-16 196.450 30,850 -70 0.28% 6,060,482
2024-08-19 2024-08-15 193.000 30,920 -20 0.28% 5,967,560
2024-08-16 2024-08-14 193.100 30,940 +100 0.28% 5,974,514
2024-08-13 2024-08-09 193.500 30,840 -160 0.28% 5,967,540
2024-08-12 2024-08-08 193.200 31,000 +100 0.28% 5,989,200
2024-08-09 2024-08-07 194.300 30,900 +10 0.28% 6,003,870
2024-08-08 2024-08-06 190.450 30,890 +70 0.28% 5,883,000
2024-08-07 2024-08-05 187.850 30,820 +70 0.28% 5,789,537
2024-08-06 2024-08-02 192.850 30,750 -1,130 0.28% 5,930,138
2024-08-05 2024-08-01 193.650 31,880 +70 0.29% 6,173,562
2024-08-02 2024-07-31 196.850 31,810 -70 0.29% 6,261,798
2024-07-26 2024-07-24 194.900 31,880 -620 0.29% 6,213,412
2024-07-25 2024-07-23 195.900 32,500 +130 0.30% 6,366,750
2024-07-24 2024-07-22 197.000 32,370 -1,120 0.30% 6,376,890
2024-07-23 2024-07-19 198.800 33,490 +100 0.31% 6,657,812
2024-07-22 2024-07-18 199.550 33,390 +510 0.30% 6,662,974
2024-07-19 2024-07-17 198.000 32,880 +600 0.30% 6,510,240
2024-07-18 2024-07-16 201.200 32,280 +480 0.29% 6,494,736
2024-07-17 2024-07-15 201.300 31,800 +550 0.29% 6,401,340
2024-07-16 2024-07-12 201.900 31,250 +50 0.28% 6,309,375
2024-07-15 2024-07-11 202.000 31,200 -600 0.28% 6,302,400
2024-07-12 2024-07-10 203.400 31,800 +50 0.29% 6,468,120
2024-07-09 2024-07-05 202.000 31,750 +260 0.28% 6,413,500
2024-07-08 2024-07-04 201.800 31,490 -240 0.28% 6,354,682
2024-07-05 2024-07-03 201.100 31,730 -500 0.28% 6,380,903
2024-07-04 2024-07-02 200.900 32,230 +330 0.28% 6,475,007
2024-07-03 2024-06-28 199.900 31,900 +70 0.28% 6,376,810
2024-07-02 2024-06-27 200.900 31,830 +110 0.28% 6,394,647
2024-06-28 2024-06-26 201.200 31,720 +150 0.28% 6,382,064
2024-06-27 2024-06-25 200.800 31,570 +120 0.28% 6,339,256
2024-06-26 2024-06-24 200.500 31,450 +40 0.27% 6,305,725
2024-06-25 2024-06-21 204.800 31,410 +50 0.27% 6,432,768
2024-06-24 2024-06-20 204.900 31,360 +380 0.27% 6,425,664
2024-06-21 2024-06-19 205.200 30,980 +590 0.27% 6,357,096
2024-06-20 2024-06-18 205.000 30,390 -640 0.26% 6,229,950
2024-06-18 2024-06-14 207.100 31,030 -250 0.27% 6,426,313
2024-06-17 2024-06-13 209.900 31,280 -70 0.27% 6,565,672
2024-06-13 2024-06-11 208.800 31,350 -240 0.27% 6,545,880
2024-06-11 2024-06-06 210.000 31,590 +10 0.27% 6,633,900
2024-06-07 2024-06-05 211.000 31,580 +100 0.27% 6,663,380
2024-06-06 2024-06-04 210.700 31,480 +20 0.27% 6,632,836
2024-06-05 2024-06-03 209.500 31,460 -60 0.27% 6,590,870
2024-06-04 2024-05-31 205.600 31,520 -140 0.27% 6,480,512
2024-06-03 2024-05-30 206.100 31,660 +20 0.27% 6,525,126
2024-05-30 2024-05-28 209.500 31,640 +20 0.27% 6,628,580
2024-05-28 2024-05-24 208.300 31,620 +50 0.27% 6,586,446
2024-05-27 2024-05-23 212.700 31,570 -160 0.27% 6,714,939
2024-05-24 2024-05-22 212.600 31,730 +10 0.27% 6,745,798
2024-05-23 2024-05-21 212.000 31,720 +10 0.27% 6,724,640
2024-05-22 2024-05-20 214.000 31,710 -60 0.26% 6,785,940
2024-05-21 2024-05-17 213.200 31,770 +10 0.27% 6,773,364
2024-05-14 2024-05-10 206.500 31,760 +340 0.27% 6,558,440
2024-05-13 2024-05-09 208.100 31,420 -10 0.26% 6,538,502
2024-05-10 2024-05-08 210.100 31,430 -310 0.26% 6,603,443
2024-05-09 2024-05-07 209.300 31,740 +10 0.27% 6,643,182
2024-05-08 2024-05-06 207.500 31,730 -250 0.27% 6,583,975
2024-05-07 2024-05-03 204.600 31,980 +100 0.28% 6,543,108
2024-05-06 2024-05-02 203.000 31,880 +70 0.28% 6,471,640
2024-05-03 2024-04-30 203.500 31,810 +310 0.28% 6,473,335
2024-04-30 2024-04-26 202.600 31,500 +390 0.28% 6,381,900
2024-04-29 2024-04-25 201.900 31,110 +50 0.27% 6,281,109
2024-04-26 2024-04-24 202.000 31,060 +50 0.27% 6,274,120
2024-04-25 2024-04-23 197.050 31,010 +90 0.27% 6,110,520
2024-04-24 2024-04-22 201.700 30,920 -20 0.27% 6,236,564
2024-04-23 2024-04-19 200.000 30,940 +80 0.27% 6,188,000
2024-04-22 2024-04-18 203.600 30,860 +280 0.27% 6,283,096
2024-04-19 2024-04-17 205.200 30,580 -160 0.27% 6,275,016
2024-04-18 2024-04-16 210.000 30,740 +410 0.27% 6,455,400
2024-04-17 2024-04-15 214.000 30,330 +20 0.26% 6,490,620
2024-04-16 2024-04-12 220.100 30,310 -700 0.26% 6,671,231
2024-04-15 2024-04-11 220.000 31,010 +90 0.26% 6,822,200
2024-04-11 2024-04-09 218.700 30,920 +30 0.26% 6,762,204
2024-04-10 2024-04-08 219.000 30,890 +10 0.26% 6,764,910
2024-04-09 2024-04-05 221.000 30,880 +1,100 0.26% 6,824,480
2024-04-03 2024-03-28 226.500 29,780 +20 0.25% 6,745,170
2024-03-28 2024-03-26 225.000 29,760 +40 0.25% 6,696,000
2024-03-27 2024-03-25 223.900 29,720 -200 0.25% 6,654,308
2024-03-26 2024-03-22 224.300 29,920 -40 0.25% 6,711,056
2024-03-25 2024-03-21 224.000 29,960 -360 0.25% 6,711,040
2024-03-22 2024-03-20 221.000 30,320 +50 0.25% 6,700,720
2024-03-21 2024-03-19 222.000 30,270 -20 0.25% 6,719,940
2024-03-20 2024-03-18 221.700 30,290 +30 0.25% 6,715,293
2024-03-18 2024-03-14 223.900 30,260 +20 0.25% 6,775,214
2024-03-14 2024-03-12 221.500 30,240 +100 0.25% 6,698,160
2024-03-12 2024-03-08 223.800 30,140 +30 0.24% 6,745,332
2024-03-08 2024-03-06 222.800 30,110 +100 0.24% 6,708,508
2024-03-07 2024-03-05 225.300 30,010 -330 0.24% 6,761,253
2024-03-06 2024-03-04 225.000 30,340 +180 0.24% 6,826,500
2024-03-05 2024-03-01 224.100 30,160 -10 0.24% 6,758,856
2024-03-04 2024-02-29 220.900 30,170 +130 0.24% 6,664,553
2024-03-01 2024-02-28 219.000 30,040 -70 0.24% 6,578,760
2024-02-29 2024-02-27 216.900 30,110 -1,000 0.24% 6,530,859
2024-02-28 2024-02-26 213.200 31,110 -420 0.25% 6,632,652
2024-02-26 2024-02-22 217.000 31,530 -10 0.25% 6,842,010
2024-02-23 2024-02-21 217.500 31,540 -100 0.25% 6,859,950
2024-02-22 2024-02-20 217.200 31,640 -980 0.25% 6,872,208
2024-02-21 2024-02-19 216.500 32,620 +70 0.25% 7,062,230
2024-02-19 2024-02-15 212.500 32,550 +430 0.25% 6,916,875
2024-02-16 2024-02-14 211.100 32,120 +10 0.25% 6,780,532
2024-02-15 2024-02-09 213.000 32,110 +20 0.25% 6,839,430
2024-02-14 2024-02-07 212.200 32,090 +40 0.25% 6,809,498
2024-02-08 2024-02-06 212.800 32,050 +50 0.25% 6,820,240
2024-02-07 2024-02-05 211.500 32,000 +370 0.25% 6,768,000
2024-02-06 2024-02-02 212.000 31,630 +20 0.24% 6,705,560
2024-02-02 2024-01-31 209.900 31,610 -500 0.24% 6,634,939
2024-02-01 2024-01-30 209.200 32,110 -20 0.25% 6,717,412
2024-01-29 2024-01-25 209.500 32,130 -170 0.25% 6,731,235
2024-01-26 2024-01-24 210.700 32,300 -40 0.25% 6,805,610
2024-01-25 2024-01-23 211.000 32,340 -50 0.25% 6,823,740
2024-01-24 2024-01-22 211.000 32,390 +130 0.25% 6,834,290
2024-01-23 2024-01-19 210.400 32,260 -50 0.25% 6,787,504
2024-01-22 2024-01-18 209.300 32,310 -20 0.25% 6,762,483
2024-01-19 2024-01-17 209.000 32,330 +100 0.25% 6,756,970
2024-01-18 2024-01-16 211.000 32,230 +120 0.25% 6,800,530
2024-01-17 2024-01-15 211.000 32,110 -10 0.25% 6,775,210
2024-01-16 2024-01-12 209.700 32,120 -130 0.25% 6,735,564
2024-01-15 2024-01-11 212.100 32,250 -100 0.25% 6,840,225
2024-01-12 2024-01-10 213.100 32,350 +200 0.25% 6,893,785
2024-01-10 2024-01-08 215.800 32,150 +220 0.25% 6,937,970
2024-01-09 2024-01-05 215.200 31,930 +200 0.25% 6,871,336
2024-01-08 2024-01-04 215.000 31,730 +890 0.24% 6,821,950
2024-01-05 2024-01-03 213.000 30,840 +740 0.24% 6,568,920
2024-01-04 2024-01-02 210.300 30,100 +10 0.23% 6,330,030
2024-01-03 2023-12-29 210.200 30,090 -100 0.23% 6,324,918
2024-01-02 2023-12-28 209.500 30,190 -120 0.23% 6,324,805
2023-12-29 2023-12-27 209.600 30,310 -30 0.24% 6,352,976
2023-12-28 2023-12-22 207.400 30,340 +60 0.24% 6,292,516
2023-12-22 2023-12-20 207.000 30,280 -50 0.23% 6,267,960
2023-12-21 2023-12-19 207.200 30,330 -30 0.23% 6,284,376
2023-12-20 2023-12-18 207.300 30,360 -20 0.23% 6,293,628
2023-12-19 2023-12-15 208.400 30,380 +100 0.23% 6,331,192
2023-12-18 2023-12-14 209.700 30,280 +170 0.23% 6,349,716
2023-12-14 2023-12-12 210.500 30,110 +100 0.23% 6,338,155
2023-12-13 2023-12-11 211.300 30,010 -150 0.23% 6,341,113
2023-12-12 2023-12-08 211.300 30,160 -20 0.23% 6,372,808
2023-12-11 2023-12-07 210.000 30,180 -30 0.23% 6,337,800
2023-12-07 2023-12-05 210.800 30,210 +30 0.23% 6,368,268
2023-12-05 2023-12-01 206.300 30,180 +70 0.23% 6,226,134
2023-12-01 2023-11-29 208.600 30,110 -100 0.23% 6,280,946
2023-11-28 2023-11-24 203.800 30,210 +40 0.23% 6,156,798
2023-11-27 2023-11-23 206.900 30,170 +10 0.23% 6,242,173
2023-11-23 2023-11-21 209.000 30,160 -30 0.23% 6,303,440
2023-11-22 2023-11-20 207.000 30,190 -130 0.23% 6,249,330
2023-11-21 2023-11-17 207.000 30,320 -130 0.24% 6,276,240
2023-11-20 2023-11-16 209.900 30,450 +100 0.24% 6,391,455
2023-11-17 2023-11-15 213.200 30,350 -100 0.24% 6,470,620
2023-11-15 2023-11-13 207.400 30,450 +200 0.24% 6,315,330
2023-11-13 2023-11-09 207.000 30,250 -290 0.24% 6,261,750
2023-11-10 2023-11-08 206.800 30,540 +110 0.24% 6,315,672
2023-11-08 2023-11-06 202.100 30,430 -20 0.24% 6,149,903
2023-11-07 2023-11-03 199.600 30,450 +20 0.24% 6,077,820
2023-11-06 2023-11-02 197.200 30,430 +90 0.24% 6,000,796
2023-11-03 2023-11-01 190.600 30,340 +480 0.24% 5,782,804
2023-11-02 2023-10-31 189.400 29,860 +100 0.23% 5,655,484
2023-10-31 2023-10-27 195.650 29,760 +70 0.23% 5,822,544
2023-10-30 2023-10-26 198.250 29,690 +200 0.23% 5,886,042
2023-10-27 2023-10-25 206.400 29,490 +200 0.23% 6,086,736
2023-10-24 2023-10-19 203.000 29,290 +100 0.23% 5,945,870
2023-10-20 2023-10-18 207.300 29,190 +40 0.23% 6,051,087
2023-10-19 2023-10-17 214.000 29,150 -170 0.23% 6,238,100
2023-10-17 2023-10-13 218.400 29,320 +190 0.23% 6,403,488
2023-10-12 2023-10-10 217.000 29,130 +40 0.23% 6,321,210
2023-10-10 2023-10-06 213.100 29,090 +20 0.23% 6,199,079
2023-10-09 2023-10-05 212.500 29,070 +40 0.23% 6,177,375
2023-10-06 2023-10-04 212.800 29,030 +10 0.23% 6,177,584
2023-10-05 2023-10-03 212.800 29,020 +160 0.23% 6,175,456
2023-10-04 2023-09-29 219.500 28,860 +20 0.23% 6,334,770
2023-09-29 2023-09-27 217.900 28,840 -120 0.23% 6,284,236
2023-09-28 2023-09-26 217.100 28,960 +70 0.23% 6,287,216
2023-09-27 2023-09-25 218.000 28,890 +50 0.23% 6,298,020
2023-09-26 2023-09-22 225.400 28,840 +140 0.23% 6,500,536
2023-09-25 2023-09-21 233.000 28,700 -250 0.23% 6,687,100
2023-09-22 2023-09-20 236.700 28,950 -540 0.23% 6,852,465
2023-09-20 2023-09-18 232.900 29,490 -10 0.23% 6,868,221
2023-09-19 2023-09-15 236.800 29,500 +250 0.23% 6,985,600
2023-09-18 2023-09-14 237.300 29,250 -70 0.23% 6,941,025
2023-09-15 2023-09-13 242.000 29,320 -100 0.23% 7,095,440
2023-09-12 2023-09-07 244.700 29,420 -280 0.23% 7,199,074
2023-09-11 2023-09-06 246.000 29,700 +220 0.24% 7,306,200
2023-09-06 2023-09-04 242.200 29,480 -160 0.23% 7,140,056
2023-09-05 2023-08-31 242.000 29,640 -1,540 0.24% 7,172,880
2023-09-04 2023-08-30 239.300 31,180 -60 0.25% 7,461,374
2023-08-31 2023-08-29 239.300 31,240 +150 0.25% 7,475,732
2023-08-30 2023-08-28 241.500 31,090 -200 0.25% 7,508,235
2023-08-28 2023-08-24 236.000 31,290 -470 0.25% 7,384,440
2023-08-25 2023-08-23 235.200 31,760 -220 0.25% 7,469,952
2023-08-24 2023-08-22 235.400 31,980 +30 0.25% 7,528,092
2023-08-23 2023-08-21 236.300 31,950 -130 0.25% 7,549,785
2023-08-22 2023-08-18 235.000 32,080 -90 0.25% 7,538,800
2023-08-21 2023-08-17 248.500 32,170 -10 0.25% 7,994,245
2023-08-18 2023-08-16 248.000 32,180 -130 0.25% 7,980,640
2023-08-16 2023-08-14 248.000 32,310 -350 0.26% 8,012,880
2023-08-15 2023-08-11 248.200 32,660 -490 0.26% 8,106,212
2023-08-14 2023-08-10 243.500 33,150 -250 0.26% 8,072,025
2023-08-10 2023-08-08 247.600 33,400 +170 0.26% 8,269,840
2023-08-08 2023-08-04 243.400 33,230 -730 0.26% 8,088,182
2023-08-07 2023-08-03 238.100 33,960 -20 0.27% 8,085,876
2023-08-03 2023-08-01 244.800 33,980 +340 0.27% 8,318,304
2023-08-02 2023-07-31 241.800 33,640 -1,630 0.27% 8,134,152
2023-08-01 2023-07-28 238.500 35,270 -630 0.27% 8,411,895
2023-07-31 2023-07-27 237.300 35,900 +610 0.28% 8,519,070
2023-07-28 2023-07-26 238.500 35,290 +170 0.27% 8,416,665
2023-07-26 2023-07-24 236.000 35,120 -70 0.27% 8,288,320
2023-07-20 2023-07-18 233.000 35,190 +750 0.27% 8,199,270
2023-07-19 2023-07-14 230.100 34,440 +90 0.27% 7,924,644
2023-07-18 2023-07-13 227.800 34,350 -50 0.27% 7,824,930
2023-07-13 2023-07-11 224.800 34,400 +470 0.27% 7,733,120
2023-07-11 2023-07-07 220.200 33,930 -1,470 0.26% 7,471,386
2023-07-10 2023-07-06 219.100 35,400 -20 0.28% 7,756,140
2023-07-05 2023-07-03 219.700 35,420 +290 0.28% 7,781,774
2023-07-04 2023-06-30 220.000 35,130 -20 0.27% 7,728,600
2023-06-30 2023-06-28 223.000 35,150 -90 0.27% 7,838,450
2023-06-29 2023-06-27 222.000 35,240 +160 0.28% 7,823,280
2023-06-28 2023-06-26 220.000 35,080 -800 0.27% 7,717,600
2023-06-27 2023-06-23 220.000 35,880 -160 0.28% 7,893,600
2023-06-26 2023-06-21 216.900 36,040 +30 0.28% 7,817,076
2023-06-23 2023-06-20 214.500 36,010 -110 0.28% 7,724,145
2023-06-20 2023-06-16 216.000 36,120 -70 0.28% 7,801,920
2023-06-16 2023-06-14 219.000 36,190 +290 0.28% 7,925,610
2023-06-15 2023-06-13 219.200 35,900 -260 0.28% 7,869,280
2023-06-14 2023-06-12 215.800 36,160 -630 0.29% 7,803,328
2023-06-13 2023-06-09 214.100 36,790 -20 0.29% 7,876,739
2023-06-12 2023-06-08 214.100 36,810 -80 0.29% 7,881,021
2023-06-09 2023-06-07 215.000 36,890 -770 0.29% 7,931,350
2023-06-08 2023-06-06 212.800 37,660 +2,170 0.30% 8,014,048
2023-06-06 2023-06-02 208.900 35,490 +80 0.28% 7,413,861
2023-06-01 2023-05-30 208.300 35,410 -50 0.28% 7,375,903
2023-05-25 2023-05-23 208.400 35,460 -40 0.28% 7,389,864
2023-05-19 2023-05-17 208.600 35,500 -30 0.28% 7,405,300
2023-05-17 2023-05-15 208.900 35,530 +30 0.28% 7,422,217
2023-05-16 2023-05-12 208.500 35,500 -40 0.28% 7,401,750
2023-05-12 2023-05-10 205.600 35,540 +60 0.28% 7,307,024
2023-05-11 2023-05-09 205.600 35,480 +220 0.28% 7,294,688
2023-05-09 2023-05-05 202.500 35,260 +80 0.28% 7,140,150
2023-05-08 2023-05-04 202.800 35,180 +50 0.28% 7,134,504
2023-05-04 2023-05-02 204.400 35,130 -20 0.28% 7,180,572
2023-05-03 2023-04-28 203.000 35,150 +70 0.28% 7,135,450
2023-04-27 2023-04-25 202.600 35,080 -850 0.28% 7,107,208
2023-04-26 2023-04-24 203.900 35,930 -220 0.29% 7,326,127
2023-04-24 2023-04-20 207.000 36,150 +50 0.29% 7,483,050
2023-04-21 2023-04-19 207.000 36,100 -250 0.29% 7,472,700
2023-04-20 2023-04-18 208.000 36,350 +30 0.29% 7,560,800
2023-04-19 2023-04-17 207.300 36,320 +160 0.29% 7,529,136
2023-04-17 2023-04-13 209.500 36,160 +10 0.29% 7,575,520
2023-04-13 2023-04-11 211.700 36,150 +300 0.29% 7,652,955
2023-04-12 2023-04-06 213.000 35,850 -180 0.29% 7,636,050
2023-04-11 2023-04-04 214.200 36,030 -30 0.29% 7,717,626
2023-04-06 2023-04-03 215.000 36,060 +120 0.29% 7,752,900
2023-04-03 2023-03-30 210.000 35,940 +100 0.29% 7,547,400
2023-03-31 2023-03-29 206.500 35,840 +30 0.29% 7,400,960
2023-03-30 2023-03-28 206.900 35,810 +10 0.29% 7,409,089
2023-03-29 2023-03-27 206.200 35,800 -3,390 0.29% 7,381,960
2023-03-28 2023-03-24 206.200 39,190 +280 0.32% 8,080,978
2023-03-27 2023-03-23 204.000 38,910 -400 0.32% 7,937,640
2023-03-24 2023-03-22 203.100 39,310 -100 0.32% 7,983,861
2023-03-23 2023-03-21 201.300 39,410 +200 0.32% 7,933,233
2023-03-22 2023-03-20 200.300 39,210 +110 0.32% 7,853,763
2023-03-21 2023-03-17 205.000 39,100 +80 0.32% 8,015,500
2023-03-20 2023-03-16 203.100 39,020 -150 0.32% 7,924,962
2023-03-17 2023-03-15 208.000 39,170 -40 0.31% 8,147,360
2023-03-16 2023-03-14 200.100 39,210 +100 0.31% 7,845,921
2023-03-14 2023-03-10 202.100 39,110 -140 0.31% 7,904,131
2023-03-13 2023-03-09 203.000 39,250 -10 0.31% 7,967,750
2023-03-10 2023-03-08 201.500 39,260 +610 0.31% 7,910,890
2023-03-09 2023-03-07 204.100 38,650 -2,450 0.31% 7,888,465
2023-03-08 2023-03-06 200.000 41,100 +980 0.33% 8,220,000
2023-03-07 2023-03-03 198.000 40,120 +200 0.33% 7,943,760
2023-03-06 2023-03-02 199.000 39,920 +30 0.33% 7,944,080
2023-03-03 2023-03-01 199.500 39,890 -140 0.33% 7,958,055
2023-03-02 2023-02-28 196.950 40,030 +110 0.33% 7,883,908
2023-03-01 2023-02-27 196.000 39,920 +1,110 0.33% 7,824,320
2023-02-28 2023-02-24 201.200 38,810 -2,920 0.32% 7,808,572
2023-02-27 2023-02-23 204.200 41,730 +2,770 0.34% 8,521,266
2023-02-23 2023-02-21 212.100 38,960 -150 0.32% 8,263,416
2023-02-22 2023-02-20 211.200 39,110 +60 0.32% 8,260,032
2023-02-21 2023-02-17 206.600 39,050 -1,770 0.32% 8,067,730
2023-02-20 2023-02-16 208.900 40,820 -30 0.34% 8,527,298
2023-02-17 2023-02-15 205.900 40,850 +120 0.34% 8,411,015
2023-02-16 2023-02-14 206.800 40,730 +110 0.34% 8,422,964
2023-02-15 2023-02-13 205.500 40,620 +300 0.34% 8,347,410
2023-02-14 2023-02-10 209.400 40,320 -20 0.34% 8,443,008
2023-02-13 2023-02-09 211.400 40,340 +100 0.34% 8,527,876
2023-02-10 2023-02-08 211.600 40,240 +240 0.34% 8,514,784
2023-02-09 2023-02-07 211.300 40,000 +180 0.34% 8,452,000
2023-02-08 2023-02-06 215.200 39,820 +20 0.34% 8,569,264
2023-02-07 2023-02-03 215.400 39,800 +230 0.34% 8,572,920
2023-02-06 2023-02-02 217.000 39,570 +650 0.34% 8,586,690
2023-02-03 2023-02-01 219.300 38,920 +480 0.34% 8,535,156
2023-02-02 2023-01-31 224.200 38,440 +1,740 0.34% 8,618,248
2023-02-01 2023-01-30 223.100 36,700 -440 0.32% 8,187,770
2023-01-31 2023-01-27 230.500 37,140 -750 0.33% 8,560,770
2023-01-30 2023-01-26 229.700 37,890 -690 0.33% 8,703,333
2023-01-27 2023-01-20 226.800 38,580 +2,640 0.34% 8,749,944
2023-01-26 2023-01-19 226.000 35,940 -350 0.32% 8,122,440
2023-01-20 2023-01-18 223.400 36,290 +40 0.32% 8,107,186
2023-01-19 2023-01-17 218.600 36,250 -20 0.33% 7,924,250
2023-01-18 2023-01-16 214.600 36,270 +230 0.33% 7,783,542
2023-01-17 2023-01-13 214.000 36,040 +280 0.33% 7,712,560
2023-01-16 2023-01-12 214.000 35,760 +180 0.33% 7,652,640
2023-01-13 2023-01-11 214.400 35,580 -760 0.33% 7,628,352
2023-01-12 2023-01-10 211.000 36,340 +1,370 0.34% 7,667,740
2023-01-11 2023-01-09 212.900 34,970 +540 0.33% 7,445,113
2023-01-10 2023-01-06 210.000 34,430 +1,050 0.32% 7,230,300
2023-01-09 2023-01-05 214.200 33,380 +300 0.31% 7,149,996
2023-01-06 2023-01-04 211.900 33,080 -110 0.32% 7,009,652
2023-01-05 2023-01-03 209.000 33,190 +50 0.32% 6,936,710
2023-01-04 2022-12-30 203.400 33,140 +420 0.32% 6,740,676
2023-01-03 2022-12-29 202.400 32,720 +240 0.32% 6,622,528
2022-12-30 2022-12-28 205.000 32,480 +120 0.32% 6,658,400
2022-12-29 2022-12-23 205.500 32,360 +100 0.31% 6,649,980
2022-12-28 2022-12-22 205.100 32,260 +620 0.31% 6,616,526
2022-12-23 2022-12-21 204.000 31,640 +160 0.31% 6,454,560
2022-12-22 2022-12-20 208.800 31,480 -1,220 0.31% 6,573,024
2022-12-21 2022-12-19 214.000 32,700 -200 0.32% 6,997,800
2022-12-20 2022-12-16 214.600 32,900 -10 0.32% 7,060,340
2022-12-19 2022-12-15 215.700 32,910 -420 0.32% 7,098,687
2022-12-16 2022-12-14 215.700 33,330 +980 0.33% 7,189,281
2022-12-15 2022-12-13 216.000 32,350 +250 0.32% 6,987,600
2022-12-14 2022-12-12 215.400 32,100 +30 0.32% 6,914,340
2022-12-13 2022-12-09 219.900 32,070 +210 0.32% 7,052,193
2022-12-12 2022-12-08 218.000 31,860 +230 0.32% 6,945,480
2022-12-09 2022-12-07 212.900 31,630 +190 0.32% 6,734,027
2022-12-08 2022-12-06 214.900 31,440 +30 0.32% 6,756,456
2022-12-07 2022-12-05 223.100 31,410 -870 0.32% 7,007,571
2022-12-06 2022-12-02 218.600 32,280 +10 0.33% 7,056,408
2022-12-05 2022-12-01 210.000 32,270 +530 0.33% 6,776,700
2022-12-02 2022-11-30 210.600 31,740 +110 0.33% 6,684,444
2022-12-01 2022-11-29 202.800 31,630 -70 0.33% 6,414,564
2022-11-30 2022-11-28 194.000 31,700 -320 0.33% 6,149,800
2022-11-29 2022-11-25 188.050 32,020 -4,010 0.33% 6,021,361
2022-11-25 2022-11-23 183.000 36,030 +860 0.38% 6,593,490
2022-11-24 2022-11-22 186.850 35,170 +2,340 0.37% 6,571,514
2022-11-23 2022-11-21 186.650 32,830 -70 0.35% 6,127,720
2022-11-22 2022-11-18 189.150 32,900 -2,200 0.35% 6,223,035
2022-11-21 2022-11-17 191.400 35,100 -5,710 0.38% 6,718,140
2022-11-18 2022-11-16 185.750 40,810 +1,630 0.44% 7,580,458
2022-11-17 2022-11-15 181.900 39,180 +11,980 0.43% 7,126,842
2022-11-15 2022-11-11 192.000 27,200 +20 0.30% 5,222,400
2022-11-14 2022-11-10 184.600 27,180 -620 0.30% 5,017,428
2022-11-10 2022-11-08 188.600 27,800 +900 0.31% 5,243,080
2022-11-09 2022-11-07 191.000 26,900 +970 0.30% 5,137,900
2022-11-08 2022-11-04 194.100 25,930 +80 0.29% 5,033,013
2022-11-04 2022-11-02 197.000 25,850 +30 0.29% 5,092,450
2022-11-03 2022-11-01 197.800 25,820 -90 0.29% 5,107,196
2022-10-27 2022-10-25 194.600 25,910 +190 0.29% 5,042,086
2022-10-26 2022-10-24 192.650 25,720 -250 0.29% 4,954,958
2022-10-25 2022-10-21 202.700 25,970 +310 0.29% 5,264,119
2022-10-24 2022-10-20 210.000 25,660 -220 0.29% 5,388,600
2022-10-21 2022-10-19 212.400 25,880 -700 0.29% 5,496,912
2022-10-20 2022-10-18 217.200 26,580 +400 0.30% 5,773,176
2022-10-19 2022-10-17 215.300 26,180 +50 0.29% 5,636,554
2022-10-18 2022-10-14 219.000 26,130 -260 0.29% 5,722,470
2022-10-17 2022-10-13 215.300 26,390 +20 0.30% 5,681,767
2022-10-14 2022-10-12 214.000 26,370 +310 0.30% 5,643,180
2022-10-13 2022-10-11 209.200 26,060 +100 0.29% 5,451,752
2022-10-12 2022-10-10 219.200 25,960 -430 0.29% 5,690,432
2022-10-11 2022-10-07 217.500 26,390 +370 0.30% 5,739,825
2022-10-10 2022-10-06 225.600 26,020 +10 0.29% 5,870,112
2022-10-07 2022-10-05 229.600 26,010 -1,210 0.29% 5,971,896
2022-10-06 2022-10-03 223.000 27,220 -410 0.31% 6,070,060
2022-10-05 2022-09-30 235.500 27,630 +20 0.31% 6,506,865
2022-10-03 2022-09-29 238.500 27,610 +210 0.31% 6,584,985
2022-09-30 2022-09-28 241.000 27,400 -10 0.31% 6,603,400
2022-09-29 2022-09-27 249.000 27,410 -970 0.31% 6,825,090
2022-09-28 2022-09-26 250.000 28,380 -10 0.32% 7,095,000
2022-09-26 2022-09-22 258.500 28,390 +60 0.32% 7,338,815
2022-09-23 2022-09-21 258.300 28,330 -40 0.32% 7,317,639
2022-09-22 2022-09-20 260.800 28,370 -60 0.32% 7,398,896
2022-09-21 2022-09-19 260.800 28,430 -550 0.32% 7,414,544
2022-09-20 2022-09-16 266.500 28,980 -130 0.32% 7,723,170
2022-09-19 2022-09-15 271.900 29,110 -40 0.33% 7,915,009
2022-09-16 2022-09-14 271.500 29,150 -60 0.33% 7,914,225
2022-09-15 2022-09-13 273.000 29,210 -60 0.33% 7,974,330
2022-09-14 2022-09-09 271.000 29,270 +60 0.33% 7,932,170
2022-09-13 2022-09-08 272.000 29,210 +160 0.33% 7,945,120
2022-09-07 2022-09-05 272.000 29,050 -130 0.33% 7,901,600
2022-09-02 2022-08-31 275.000 29,180 +10 0.33% 8,024,500
2022-09-01 2022-08-30 275.900 29,170 +40 0.33% 8,048,003
2022-08-31 2022-08-29 274.600 29,130 +70 0.33% 7,999,098
2022-08-30 2022-08-26 277.800 29,060 +530 0.33% 8,072,868
2022-08-26 2022-08-24 275.900 28,530 +180 0.32% 7,871,427
2022-08-24 2022-08-22 274.700 28,350 -50 0.32% 7,787,745
2022-08-23 2022-08-19 275.200 28,400 +580 0.32% 7,815,680
2022-08-18 2022-08-16 276.400 27,820 -10 0.32% 7,689,448
2022-08-17 2022-08-15 273.100 27,830 -50 0.32% 7,600,373
2022-08-16 2022-08-12 271.400 27,880 +10 0.32% 7,566,632
2022-08-15 2022-08-11 270.500 27,870 +380 0.32% 7,538,835
2022-08-12 2022-08-10 272.800 27,490 -20 0.31% 7,499,272
2022-08-11 2022-08-09 273.000 27,510 +140 0.32% 7,510,230
2022-08-10 2022-08-08 273.000 27,370 +280 0.32% 7,472,010
2022-08-09 2022-08-05 270.600 27,090 +140 0.31% 7,330,554
2022-08-08 2022-08-04 271.700 26,950 -90 0.31% 7,322,315
2022-08-05 2022-08-03 270.900 27,040 +1,370 0.31% 7,325,136
2022-08-04 2022-08-02 265.500 25,670 +60 0.30% 6,815,385
2022-08-02 2022-07-29 261.400 25,610 -40 0.32% 6,694,454
2022-07-27 2022-07-25 257.000 25,650 +140 0.33% 6,592,050
2022-07-26 2022-07-22 257.300 25,510 -90 0.33% 6,563,723
2022-07-25 2022-07-21 262.000 25,600 -160 0.33% 6,707,200
2022-07-21 2022-07-19 255.000 25,760 -120 0.33% 6,568,800
2022-07-20 2022-07-18 257.000 25,880 +90 0.33% 6,651,160
2022-07-18 2022-07-14 256.400 25,790 -50 0.33% 6,612,556
2022-07-14 2022-07-12 255.000 25,840 +10 0.33% 6,589,200
2022-07-08 2022-07-06 253.000 25,830 +90 0.33% 6,534,990
2022-07-07 2022-07-05 260.300 25,740 -160 0.33% 6,700,122
2022-07-06 2022-07-04 265.000 25,900 +40 0.33% 6,863,500
2022-07-05 2022-06-30 265.000 25,860 +10 0.33% 6,852,900
2022-07-04 2022-06-29 265.500 25,850 +40 0.33% 6,863,175
2022-06-30 2022-06-28 267.000 25,810 +110 0.33% 6,891,270
2022-06-29 2022-06-27 264.900 25,700 +500 0.33% 6,807,930
2022-06-28 2022-06-24 260.800 25,200 +170 0.32% 6,572,160
2022-06-27 2022-06-23 255.000 25,030 +150 0.32% 6,382,650
2022-06-24 2022-06-22 254.300 24,880 -200 0.32% 6,326,984
2022-06-23 2022-06-21 262.300 25,080 +30 0.32% 6,578,484
2022-06-22 2022-06-20 262.200 25,050 -150 0.32% 6,568,110
2022-06-21 2022-06-17 266.800 25,200 +680 0.32% 6,723,360
2022-06-20 2022-06-16 274.000 24,520 -140 0.31% 6,718,480
2022-06-17 2022-06-15 271.000 24,660 -320 0.32% 6,682,860
2022-06-16 2022-06-14 274.600 24,980 -120 0.32% 6,859,508
2022-06-15 2022-06-13 277.800 25,100 -410 0.32% 6,972,780
2022-06-14 2022-06-10 292.700 25,510 +750 0.33% 7,466,777
2022-06-13 2022-06-09 295.000 24,760 -180 0.32% 7,304,200
2022-06-10 2022-06-08 294.400 24,940 -210 0.32% 7,342,336
2022-06-09 2022-06-07 286.000 25,150 +460 0.32% 7,192,900
2022-06-08 2022-06-06 286.700 24,690 +90 0.32% 7,078,623
2022-06-07 2022-06-02 289.000 24,600 +10 0.32% 7,109,400
2022-06-06 2022-06-01 293.600 24,590 -450 0.32% 7,219,624
2022-06-02 2022-05-31 290.000 25,040 +270 0.32% 7,261,600
2022-06-01 2022-05-30 290.400 24,770 +210 0.32% 7,193,208
2022-05-31 2022-05-27 290.300 24,560 +50 0.31% 7,129,768
2022-05-30 2022-05-26 287.400 24,510 +30 0.31% 7,044,174
2022-05-27 2022-05-25 284.200 24,480 +2,020 0.31% 6,957,216
2022-05-26 2022-05-24 281.900 22,460 +370 0.29% 6,331,474
2022-05-25 2022-05-23 282.300 22,090 +30 0.28% 6,236,007
2022-05-24 2022-05-20 283.600 22,060 +130 0.28% 6,256,216
2022-05-23 2022-05-19 284.000 21,930 -20 0.28% 6,228,120
2022-05-19 2022-05-17 282.000 21,950 +490 0.28% 6,189,900
2022-05-17 2022-05-13 273.000 21,460 -510 0.28% 5,858,580
2022-05-16 2022-05-12 282.100 21,970 +930 0.28% 6,197,737
2022-05-13 2022-05-11 300.000 21,040 +10 0.27% 6,312,000
2022-05-12 2022-05-10 297.000 21,030 +180 0.27% 6,245,910
2022-05-11 2022-05-06 308.000 20,850 +10 0.26% 6,421,800
2022-05-10 2022-05-05 311.000 20,840 +470 0.26% 6,481,240
2022-05-06 2022-05-04 309.400 20,370 -440 0.26% 6,302,478
2022-05-05 2022-05-03 315.900 20,810 -260 0.26% 6,573,879
2022-05-04 2022-04-29 313.500 21,070 +190 0.27% 6,605,445
2022-05-03 2022-04-28 312.200 20,880 +60 0.26% 6,518,736
2022-04-29 2022-04-27 313.600 20,820 -50 0.26% 6,529,152
2022-04-28 2022-04-26 305.000 20,870 +180 0.26% 6,365,350
2022-04-27 2022-04-25 295.500 20,690 -40 0.26% 6,113,895
2022-04-26 2022-04-22 316.000 20,730 +300 0.26% 6,550,680
2022-04-25 2022-04-21 315.000 20,430 -340 0.26% 6,435,450
2022-04-22 2022-04-20 318.000 20,770 +20 0.26% 6,604,860
2022-04-21 2022-04-19 323.100 20,750 +50 0.26% 6,704,325
2022-04-20 2022-04-14 335.300 20,700 -10 0.26% 6,940,710
2022-04-14 2022-04-12 333.600 20,710 -100 0.26% 6,908,856
2022-04-12 2022-04-08 341.000 20,810 +210 0.26% 7,096,210
2022-04-11 2022-04-07 343.500 20,600 +30 0.26% 7,076,100
2022-04-08 2022-04-06 347.500 20,570 -100 0.26% 7,148,075
2022-04-07 2022-04-04 348.800 20,670 +100 0.26% 7,209,696
2022-04-01 2022-03-30 341.300 20,570 +500 0.25% 7,020,541
2022-03-31 2022-03-29 347.400 20,070 -40 0.24% 6,972,318
2022-03-30 2022-03-28 340.000 20,110 +90 0.24% 6,837,400
2022-03-25 2022-03-23 350.000 20,020 +50 0.24% 7,007,000
2022-03-22 2022-03-18 337.600 19,970 -1,590 0.24% 6,741,872
2022-03-21 2022-03-17 336.800 21,560 +60 0.26% 7,261,408
2022-03-17 2022-03-15 330.200 21,500 -20 0.26% 7,099,300
2022-03-16 2022-03-14 331.000 21,520 +1,980 0.26% 7,123,120
2022-03-15 2022-03-11 337.700 19,540 +120 0.24% 6,598,658
2022-03-14 2022-03-10 344.000 19,420 -30 0.24% 6,680,480
2022-03-10 2022-03-08 346.000 19,450 -1,600 0.23% 6,729,700
2022-03-09 2022-03-07 346.200 21,050 -200 0.25% 7,287,510
2022-03-08 2022-03-04 348.500 21,250 +240 0.26% 7,405,625
2022-03-07 2022-03-03 349.700 21,010 +10 0.25% 7,347,197
2022-03-04 2022-03-02 346.000 21,000 +390 0.25% 7,266,000
2022-03-03 2022-03-01 345.400 20,610 -60 0.25% 7,118,694
2022-03-02 2022-02-28 345.000 20,670 -30 0.25% 7,131,150
2022-03-01 2022-02-25 344.900 20,700 +80 0.25% 7,139,430
2022-02-28 2022-02-24 343.300 20,620 +10 0.25% 7,078,846
2022-02-24 2022-02-22 345.000 20,610 -80 0.25% 7,110,450
2022-02-23 2022-02-21 350.000 20,690 +800 0.25% 7,241,500
2022-02-21 2022-02-17 348.100 19,890 +30 0.24% 6,923,709
2022-02-16 2022-02-14 345.900 19,860 +30 0.24% 6,869,574
2022-02-15 2022-02-11 347.900 19,830 -250 0.24% 6,898,857
2022-02-14 2022-02-10 352.100 20,080 +920 0.24% 7,070,168
2022-02-11 2022-02-09 350.000 19,160 +10 0.23% 6,706,000
2022-02-10 2022-02-08 346.000 19,150 +50 0.23% 6,625,900
2022-02-08 2022-02-04 348.000 19,100 +10 0.23% 6,646,800
2022-02-04 2022-01-27 345.000 19,090 +20 0.23% 6,586,050
2022-01-27 2022-01-25 344.600 19,070 -20 0.23% 6,571,522
2022-01-26 2022-01-24 338.000 19,090 -140 0.23% 6,452,420
2022-01-25 2022-01-21 348.000 19,230 +140 0.23% 6,692,040
2022-01-24 2022-01-20 354.800 19,090 -200 0.23% 6,773,132
2022-01-21 2022-01-19 345.600 19,290 +100 0.23% 6,666,624
2022-01-20 2022-01-18 345.000 19,190 +200 0.23% 6,620,550
2022-01-19 2022-01-17 350.000 18,990 +890 0.22% 6,646,500
2022-01-18 2022-01-14 363.200 18,100 +1,060 0.21% 6,573,920
2022-01-17 2022-01-13 358.500 17,040 +170 0.20% 6,108,840
2022-01-14 2022-01-12 363.800 16,870 +260 0.20% 6,137,306
2022-01-13 2022-01-11 362.000 16,610 +230 0.20% 6,012,820
2022-01-12 2022-01-10 366.300 16,380 +750 0.19% 5,999,994
2022-01-10 2022-01-06 370.000 15,630 +660 0.19% 5,783,100
2022-01-07 2022-01-05 371.000 14,970 +50 0.18% 5,553,870
2022-01-06 2022-01-04 368.900 14,920 -20 0.18% 5,503,988
2022-01-04 2021-12-31 362.000 14,940 -60 0.18% 5,408,280
2021-12-29 2021-12-24 362.300 15,000 +10 0.18% 5,434,500
2021-12-28 2021-12-22 364.700 14,990 +20 0.18% 5,466,853
2021-12-23 2021-12-21 362.800 14,970 -60 0.18% 5,431,116
2021-12-22 2021-12-20 365.200 15,030 -50 0.18% 5,488,956
2021-12-21 2021-12-17 365.000 15,080 -360 0.18% 5,504,200
2021-12-20 2021-12-16 361.100 15,440 +50 0.18% 5,575,384
2021-12-15 2021-12-13 356.000 15,390 -90 0.18% 5,478,840
2021-12-14 2021-12-10 355.900 15,480 +20 0.18% 5,509,332
2021-12-13 2021-12-09 356.400 15,460 -10 0.18% 5,509,944
2021-12-10 2021-12-08 350.900 15,470 +30 0.18% 5,428,423
2021-12-08 2021-12-06 350.000 15,440 +470 0.18% 5,404,000
2021-12-07 2021-12-03 360.100 14,970 +180 0.18% 5,390,697
2021-12-06 2021-12-02 364.800 14,790 -120 0.17% 5,395,392
2021-12-03 2021-12-01 364.100 14,910 -980 0.17% 5,428,731
2021-12-02 2021-11-30 366.900 15,890 -30 0.19% 5,830,041
2021-12-01 2021-11-29 368.500 15,920 +30 0.19% 5,866,520
2021-11-30 2021-11-26 364.900 15,890 +490 0.19% 5,798,261
2021-11-29 2021-11-25 364.000 15,400 -160 0.18% 5,605,600
2021-11-26 2021-11-24 365.600 15,560 +120 0.18% 5,688,736
2021-11-25 2021-11-23 356.500 15,440 -70 0.18% 5,504,360
2021-11-23 2021-11-19 355.000 15,510 +10 0.18% 5,506,050
2021-11-22 2021-11-18 359.000 15,500 +20 0.18% 5,564,500
2021-11-17 2021-11-15 362.700 15,480 +30 0.18% 5,614,596
2021-11-12 2021-11-10 359.900 15,450 +190 0.18% 5,560,455
2021-11-11 2021-11-09 361.800 15,260 +100 0.18% 5,521,068
2021-11-10 2021-11-08 364.000 15,160 +50 0.18% 5,518,240
2021-11-09 2021-11-05 358.800 15,110 +110 0.18% 5,421,468
2021-11-08 2021-11-04 356.000 15,000 -130 0.17% 5,340,000
2021-11-05 2021-11-03 357.000 15,130 +270 0.17% 5,401,410
2021-11-04 2021-11-02 357.700 14,860 -3,240 0.17% 5,315,422
2021-11-03 2021-11-01 359.200 18,100 -460 0.21% 6,501,520
2021-11-02 2021-10-29 360.500 18,560 -3,790 0.21% 6,690,880
2021-11-01 2021-10-28 357.900 22,350 +20 0.26% 7,999,065
2021-10-29 2021-10-27 356.000 22,330 -700 0.26% 7,949,480
2021-10-28 2021-10-26 347.700 23,030 -70 0.26% 8,007,531
2021-10-27 2021-10-25 349.400 23,100 +450 0.27% 8,071,140
2021-10-26 2021-10-22 349.300 22,650 -60 0.26% 7,911,645
2021-10-25 2021-10-21 349.900 22,710 +80 0.26% 7,946,229
2021-10-22 2021-10-20 346.800 22,630 -8,770 0.26% 7,848,084
2021-10-20 2021-10-18 350.000 31,400 -10 0.36% 10,990,000
2021-10-19 2021-10-15 349.600 31,410 +420 0.36% 10,980,936
2021-10-18 2021-10-12 353.000 30,990 -130 0.36% 10,939,470
2021-10-15 2021-10-11 349.900 31,120 -410 0.36% 10,888,888
2021-10-12 2021-10-08 343.800 31,530 -150 0.36% 10,840,014
2021-10-11 2021-10-07 343.800 31,680 +100 0.36% 10,891,584
2021-10-08 2021-10-06 341.400 31,580 +30 0.36% 10,781,412
2021-10-05 2021-09-30 336.400 31,550 -10 0.36% 10,613,420
2021-10-04 2021-09-29 338.600 31,560 -10 0.36% 10,686,216
2021-09-30 2021-09-28 336.000 31,570 +230 0.36% 10,607,520
2021-09-29 2021-09-27 335.300 31,340 +960 0.36% 10,508,302
2021-09-28 2021-09-24 338.100 30,380 -50 0.34% 10,271,478
2021-09-27 2021-09-23 338.900 30,430 -70 0.34% 10,312,727
2021-09-24 2021-09-21 333.600 30,500 -360 0.34% 10,174,800
2021-09-23 2021-09-20 339.000 30,860 -200 0.34% 10,461,540
2021-09-20 2021-09-16 337.900 31,060 +40 0.34% 10,495,174
2021-09-17 2021-09-15 339.500 31,020 -80 0.34% 10,531,290
2021-09-16 2021-09-14 337.700 31,100 +50 0.34% 10,502,470
2021-09-10 2021-09-08 336.900 31,050 +200 0.32% 10,460,745
2021-09-08 2021-09-06 341.900 30,850 -90 0.31% 10,547,615
2021-09-07 2021-09-03 342.800 30,940 +3,120 0.31% 10,606,232
2021-09-06 2021-09-02 343.000 27,820 +2,500 0.28% 9,542,260
2021-09-03 2021-09-01 343.500 25,320 +2,140 0.25% 8,697,420
2021-09-02 2021-08-31 338.800 23,180 +800 0.23% 7,853,384
2021-09-01 2021-08-30 337.000 22,380 +80 0.22% 7,542,060
2021-08-31 2021-08-27 333.400 22,300 -110 0.22% 7,434,820
2021-08-30 2021-08-26 331.100 22,410 +1,200 0.22% 7,419,951
2021-08-27 2021-08-25 336.600 21,210 +100 0.21% 7,139,286
2021-08-26 2021-08-24 330.100 21,110 +2,380 0.21% 6,968,411
2021-08-25 2021-08-23 334.600 18,730 +2,790 0.19% 6,267,058
2021-08-23 2021-08-19 342.000 15,940 -90 0.16% 5,451,480
2021-08-19 2021-08-17 336.300 16,030 -100 0.16% 5,390,889
2021-08-18 2021-08-16 343.000 16,130 -160 0.16% 5,532,590
2021-08-17 2021-08-13 339.800 16,290 -220 0.16% 5,535,342
2021-08-16 2021-08-12 341.100 16,510 -100 0.16% 5,631,561
2021-08-13 2021-08-11 344.100 16,610 +10 0.16% 5,715,501
2021-08-12 2021-08-10 344.900 16,600 -370 0.16% 5,725,340
2021-08-10 2021-08-06 339.000 16,970 +40 0.17% 5,752,830
2021-08-05 2021-08-03 335.000 16,930 -490 0.17% 5,671,550
2021-08-04 2021-08-02 333.200 17,420 +120 0.17% 5,804,344
2021-08-03 2021-07-30 330.800 17,300 -990 0.17% 5,722,840
2021-08-02 2021-07-29 323.800 18,290 -310 0.18% 5,922,302
2021-07-30 2021-07-28 320.800 18,600 -480 0.19% 5,966,880
2021-07-29 2021-07-27 321.200 19,080 +400 0.19% 6,128,496
2021-07-28 2021-07-26 323.000 18,680 +210 0.19% 6,033,640
2021-07-27 2021-07-23 323.200 18,470 +1,000 0.18% 5,969,504
2021-07-26 2021-07-22 323.800 17,470 -20 0.17% 5,656,786
2021-07-23 2021-07-21 323.100 17,490 -110 0.17% 5,651,019
2021-07-22 2021-07-20 315.900 17,600 +70 0.18% 5,559,840
2021-07-21 2021-07-19 312.000 17,530 +590 0.17% 5,469,360
2021-07-20 2021-07-16 326.500 16,940 +50 0.17% 5,530,910
2021-07-19 2021-07-15 322.700 16,890 +400 0.17% 5,450,403
2021-07-16 2021-07-14 321.000 16,490 -30 0.16% 5,293,290
2021-07-15 2021-07-13 320.000 16,520 +130 0.16% 5,286,400
2021-07-14 2021-07-12 320.000 16,390 +270 0.16% 5,244,800
2021-07-13 2021-07-09 331.600 16,120 +370 0.16% 5,345,392
2021-07-12 2021-07-08 335.900 15,750 +320 0.16% 5,290,425
2021-07-09 2021-07-07 339.100 15,430 +390 0.15% 5,232,313
2021-07-08 2021-07-06 340.300 15,040 +170 0.15% 5,118,112
2021-07-07 2021-07-05 349.400 14,870 -140 0.15% 5,195,578
2021-07-06 2021-07-02 354.700 15,010 +120 0.15% 5,324,047
2021-07-05 2021-06-30 352.700 14,890 -100 0.15% 5,251,703
2021-07-02 2021-06-29 351.000 14,990 +50 0.15% 5,261,490
2021-06-30 2021-06-28 349.400 14,940 +40 0.15% 5,220,036
2021-06-29 2021-06-25 342.000 14,900 +30 0.15% 5,095,800
2021-06-25 2021-06-23 341.000 14,870 +240 0.15% 5,070,670
2021-06-24 2021-06-22 342.400 14,630 -10 0.15% 5,009,312
2021-06-23 2021-06-21 337.900 14,640 +20 0.15% 4,946,856
2021-06-22 2021-06-18 343.000 14,620 +10 0.14% 5,014,660
2021-06-21 2021-06-17 338.000 14,610 +40 0.14% 4,938,180
2021-06-18 2021-06-16 337.000 14,570 -200 0.14% 4,910,090
2021-06-17 2021-06-15 346.000 14,770 +10 0.15% 5,110,420
2021-06-16 2021-06-11 337.800 14,760 +100 0.15% 4,985,928
2021-06-11 2021-06-09 333.000 14,660 -300 0.15% 4,881,780
2021-06-10 2021-06-08 332.000 14,960 +40 0.15% 4,966,720
2021-06-09 2021-06-07 334.800 14,920 +660 0.15% 4,995,216
2021-06-08 2021-06-04 336.800 14,260 +200 0.14% 4,802,768
2021-06-07 2021-06-03 335.000 14,060 +100 0.14% 4,710,100
2021-06-03 2021-06-01 332.100 13,960 -200 0.14% 4,636,116
2021-06-02 2021-05-31 326.000 14,160 -10 0.14% 4,616,160
2021-06-01 2021-05-28 326.500 14,170 +150 0.14% 4,626,505
2021-05-31 2021-05-27 323.800 14,020 -40 0.14% 4,539,676
2021-05-27 2021-05-25 325.800 14,060 +80 0.14% 4,580,748
2021-05-26 2021-05-24 328.100 13,980 -100 0.14% 4,586,838
2021-05-25 2021-05-21 323.000 14,080 +30 0.14% 4,547,840
2021-05-24 2021-05-20 317.400 14,050 +10 0.14% 4,459,470
2021-05-20 2021-05-17 313.600 14,040 -80 0.14% 4,402,944
2021-05-17 2021-05-13 311.200 14,120 -390 0.14% 4,394,144
2021-05-12 2021-05-10 319.100 14,510 -200 0.14% 4,630,141
2021-05-10 2021-05-06 318.000 14,710 +10 0.14% 4,677,780
2021-05-07 2021-05-05 318.400 14,700 -10 0.14% 4,680,480
2021-05-05 2021-05-03 318.100 14,710 +20 0.14% 4,679,251
2021-05-04 2021-04-30 317.500 14,690 +30 0.13% 4,664,075
2021-05-03 2021-04-29 317.200 14,660 +10 0.13% 4,650,152
2021-04-28 2021-04-26 312.600 14,650 +260 0.13% 4,579,590
2021-04-27 2021-04-23 317.000 14,390 -1,680 0.13% 4,561,630
2021-04-23 2021-04-21 327.000 16,070 -220 0.15% 5,254,890
2021-04-22 2021-04-20 327.000 16,290 +100 0.15% 5,326,830
2021-04-21 2021-04-19 322.300 16,190 -10 0.15% 5,218,037
2021-04-19 2021-04-15 317.000 16,200 -20 0.15% 5,135,400
2021-04-16 2021-04-14 316.000 16,220 +580 0.15% 5,125,520
2021-04-15 2021-04-13 311.800 15,640 +1,400 0.14% 4,876,552
2021-04-14 2021-04-12 301.900 14,240 -410 0.13% 4,299,056
2021-04-13 2021-04-09 298.800 14,650 -400 0.13% 4,377,420
2021-04-09 2021-04-07 298.000 15,050 -70 0.14% 4,484,900
2021-04-08 2021-04-01 291.600 15,120 -810 0.14% 4,408,992
2021-04-01 2021-03-30 286.700 15,930 -30 0.15% 4,567,131
2021-03-31 2021-03-29 287.700 15,960 +40 0.15% 4,591,692
2021-03-30 2021-03-26 278.000 15,920 -140 0.15% 4,425,760
2021-03-29 2021-03-25 278.600 16,060 -10 0.15% 4,474,316
2021-03-25 2021-03-23 285.300 16,070 +80 0.15% 4,584,771
2021-03-24 2021-03-22 284.200 15,990 -210 0.15% 4,544,358
2021-03-23 2021-03-19 289.000 16,200 -200 0.15% 4,681,800
2021-03-22 2021-03-18 288.500 16,400 -400 0.15% 4,731,400
2021-03-19 2021-03-17 286.500 16,800 +150 0.16% 4,813,200
2021-03-18 2021-03-16 288.300 16,650 -40 0.16% 4,800,195
2021-03-17 2021-03-15 286.700 16,690 -30 0.16% 4,785,023
2021-03-16 2021-03-12 286.800 16,720 +960 0.16% 4,795,296
2021-03-15 2021-03-11 283.600 15,760 +160 0.15% 4,469,536
2021-03-12 2021-03-10 282.100 15,600 -40 0.15% 4,400,760
2021-03-11 2021-03-09 282.700 15,640 +150 0.15% 4,421,428
2021-03-10 2021-03-08 281.100 15,490 -20 0.15% 4,354,239
2021-03-09 2021-03-05 285.900 15,510 -100 0.15% 4,434,309
2021-03-08 2021-03-04 289.000 15,610 -300 0.15% 4,511,290
2021-03-05 2021-03-03 291.300 15,910 -290 0.15% 4,634,583
2021-03-04 2021-03-02 289.400 16,200 +210 0.15% 4,688,280
2021-03-03 2021-03-01 289.000 15,990 -30 0.15% 4,621,110
2021-03-02 2021-02-26 286.600 16,020 -10 0.15% 4,591,332
2021-03-01 2021-02-25 285.300 16,030 -80 0.15% 4,573,359
2021-02-26 2021-02-24 285.000 16,110 -10 0.15% 4,591,350
2021-02-25 2021-02-23 288.200 16,120 +60 0.15% 4,645,784
2021-02-24 2021-02-22 288.300 16,060 -10 0.15% 4,630,098
2021-02-23 2021-02-19 293.800 16,070 +220 0.15% 4,721,366
2021-02-22 2021-02-18 291.000 15,850 -250 0.15% 4,612,350
2021-02-19 2021-02-17 291.400 16,100 -680 0.15% 4,691,540
2021-02-18 2021-02-16 296.400 16,780 -170 0.16% 4,973,592
2021-02-17 2021-02-11 284.000 16,950 +40 0.16% 4,813,800
2021-02-10 2021-02-08 278.100 16,910 -20 0.16% 4,702,671
2021-02-09 2021-02-05 284.000 16,930 -660 0.16% 4,808,120
2021-02-08 2021-02-04 281.500 17,590 +280 0.17% 4,951,585
2021-02-05 2021-02-03 285.000 17,310 +20 0.16% 4,933,350
2021-02-04 2021-02-02 275.900 17,290 +20 0.16% 4,770,311
2021-02-03 2021-02-01 267.100 17,270 -60 0.16% 4,612,817
2021-02-02 2021-01-29 273.500 17,330 +240 0.16% 4,739,755
2021-02-01 2021-01-28 263.000 17,090 +80 0.16% 4,494,670
2021-01-29 2021-01-27 288.500 17,010 -50 0.16% 4,907,385
2021-01-28 2021-01-26 283.000 17,060 -160 0.16% 4,827,980
2021-01-27 2021-01-25 296.000 17,220 -140 0.17% 5,097,120
2021-01-26 2021-01-22 296.000 17,360 -840 0.17% 5,138,560
2021-01-25 2021-01-21 294.000 18,200 +460 0.17% 5,350,800
2021-01-22 2021-01-20 289.000 17,740 -3,850 0.17% 5,126,860
2021-01-21 2021-01-19 288.000 21,590 -1,660 0.21% 6,217,920
2021-01-20 2021-01-18 300.700 23,250 +30 0.22% 6,991,275
2021-01-19 2021-01-15 299.900 23,220 -10 0.22% 6,963,678
2021-01-18 2021-01-14 296.100 23,230 +120 0.22% 6,878,403
2021-01-15 2021-01-13 300.700 23,110 +3,680 0.22% 6,949,177
2021-01-14 2021-01-12 303.000 19,430 -200 0.19% 5,887,290
2021-01-13 2021-01-11 298.600 19,630 +1,210 0.19% 5,861,518
2021-01-12 2021-01-08 291.000 18,420 +70 0.18% 5,360,220
2021-01-11 2021-01-07 288.000 18,350 +500 0.18% 5,284,800
2021-01-08 2021-01-06 283.800 17,850 +150 0.17% 5,065,830
2021-01-07 2021-01-05 282.000 17,700 -60 0.17% 4,991,400
2021-01-06 2021-01-04 280.700 17,760 -90 0.17% 4,985,232
2021-01-05 2020-12-31 276.000 17,850 +2,160 0.17% 4,926,600
2021-01-04 2020-12-29 269.500 15,690 +480 0.15% 4,228,455
2020-12-30 2020-12-28 266.200 15,210 +140 0.15% 4,048,902
2020-12-29 2020-12-24 266.400 15,070 +220 0.15% 4,014,648
2020-12-28 2020-12-22 266.200 14,850 -280 0.15% 3,953,070
2020-12-23 2020-12-21 268.800 15,130 +200 0.15% 4,066,944
2020-12-22 2020-12-18 264.500 14,930 +150 0.15% 3,948,985
2020-12-21 2020-12-17 266.000 14,780 +150 0.15% 3,931,480
2020-12-18 2020-12-16 267.000 14,630 +340 0.15% 3,906,210
2020-12-17 2020-12-15 271.400 14,290 +360 0.15% 3,878,306
2020-12-16 2020-12-14 266.700 13,930 +260 0.15% 3,715,131
2020-12-15 2020-12-11 260.900 13,670 +20 0.14% 3,566,503
2020-12-14 2020-12-10 257.700 13,650 +290 0.15% 3,517,605
2020-12-11 2020-12-09 257.500 13,360 +120 0.15% 3,440,200
2020-12-08 2020-12-04 254.000 13,240 +20 0.15% 3,362,960
2020-12-07 2020-12-03 253.000 13,220 +50 0.15% 3,344,660
2020-12-04 2020-12-02 251.800 13,170 -220 0.15% 3,316,206
2020-12-02 2020-11-30 247.600 13,390 -60 0.16% 3,315,364
2020-11-27 2020-11-25 250.400 13,450 -10 0.16% 3,367,880
2020-11-25 2020-11-23 249.000 13,460 -190 0.16% 3,351,540
2020-11-24 2020-11-20 245.500 13,650 -710 0.16% 3,351,075
2020-11-23 2020-11-19 245.700 14,360 +50 0.17% 3,528,252
2020-11-20 2020-11-18 245.800 14,310 -60 0.17% 3,517,398
2020-11-19 2020-11-17 240.600 14,370 +100 0.17% 3,457,422
2020-11-18 2020-11-16 244.100 14,270 +120 0.17% 3,483,307
2020-11-12 2020-11-10 243.700 14,150 -80 0.17% 3,448,355
2020-11-11 2020-11-09 241.000 14,230 -980 0.17% 3,429,430
2020-11-09 2020-11-05 241.600 15,210 -220 0.18% 3,674,736
2020-11-06 2020-11-04 237.700 15,430 -90 0.18% 3,667,711
2020-11-05 2020-11-03 239.900 15,520 -160 0.19% 3,723,248
2020-11-04 2020-11-02 236.100 15,680 -40 0.19% 3,702,048
2020-11-03 2020-10-30 231.800 15,720 -120 0.19% 3,643,896
2020-11-02 2020-10-29 234.200 15,840 +160 0.19% 3,709,728
2020-10-30 2020-10-28 234.400 15,680 -30 0.19% 3,675,392
2020-10-29 2020-10-27 239.600 15,710 -60 0.19% 3,764,116
2020-10-23 2020-10-21 232.700 15,770 +20 0.19% 3,669,679
2020-10-22 2020-10-20 229.200 15,750 +60 0.19% 3,609,900
2020-10-19 2020-10-15 231.100 15,690 -100 0.19% 3,625,959
2020-10-16 2020-10-14 232.000 15,790 +260 0.19% 3,663,280
2020-10-15 2020-10-12 229.000 15,530 -930 0.19% 3,556,370
2020-10-14 2020-10-09 229.200 16,460 +10 0.20% 3,772,632
2020-10-12 2020-10-08 227.600 16,450 +50 0.20% 3,744,020
2020-10-07 2020-10-05 222.900 16,400 +20 0.20% 3,655,560
2020-10-06 2020-09-30 220.900 16,380 +10 0.20% 3,618,342
2020-10-05 2020-09-29 219.800 16,370 -20 0.20% 3,598,126
2020-09-30 2020-09-28 222.000 16,390 -100 0.20% 3,638,580
2020-09-29 2020-09-25 218.900 16,490 -100 0.20% 3,609,661
2020-09-28 2020-09-24 220.300 16,590 -30 0.20% 3,654,777
2020-09-25 2020-09-23 221.700 16,620 +40 0.20% 3,684,654
2020-09-24 2020-09-22 216.000 16,580 -140 0.20% 3,581,280
2020-09-18 2020-09-16 217.200 16,720 +200 0.20% 3,631,584
2020-09-17 2020-09-15 216.200 16,520 -490 0.20% 3,571,624
2020-09-14 2020-09-10 218.800 17,010 -190 0.21% 3,721,788
2020-09-10 2020-09-08 217.000 17,200 +80 0.21% 3,732,400
2020-09-09 2020-09-07 219.800 17,120 +100 0.21% 3,762,976
2020-09-07 2020-09-03 219.000 17,020 +100 0.21% 3,727,380
2020-09-04 2020-09-02 219.500 16,920 -80 0.20% 3,713,940
2020-09-03 2020-09-01 218.600 17,000 -50 0.21% 3,716,200
2020-09-01 2020-08-28 212.900 17,050 +10 0.21% 3,629,945
2020-08-31 2020-08-27 210.000 17,040 +590 0.21% 3,578,400
2020-08-27 2020-08-25 215.800 16,450 -10 0.20% 3,549,910
2020-08-24 2020-08-20 211.800 16,460 -250 0.20% 3,486,228
2020-08-21 2020-08-19 211.400 16,710 -660 0.20% 3,532,494
2020-08-20 2020-08-18 211.400 17,370 -130 0.21% 3,672,018
2020-08-17 2020-08-13 211.200 17,500 +80 0.21% 3,696,000
2020-08-14 2020-08-12 210.400 17,420 +100 0.21% 3,665,168
2020-08-13 2020-08-11 210.500 17,320 +160 0.21% 3,645,860
2020-08-12 2020-08-10 212.900 17,160 -20 0.21% 3,653,364
2020-08-10 2020-08-06 211.000 17,180 -10 0.21% 3,624,980
2020-08-06 2020-08-04 207.000 17,190 -270 0.21% 3,558,330
2020-08-04 2020-07-31 202.500 17,460 +30 0.21% 3,535,650
2020-08-03 2020-07-30 199.600 17,430 +180 0.21% 3,479,028
2020-07-31 2020-07-29 200.900 17,250 +110 0.21% 3,465,525
2020-07-29 2020-07-27 202.800 17,140 +180 0.21% 3,475,992
2020-07-28 2020-07-24 208.800 16,960 +490 0.20% 3,541,248
2020-07-24 2020-07-22 212.000 16,470 +530 0.20% 3,491,640
2020-07-23 2020-07-21 213.000 15,940 +200 0.19% 3,395,220
2020-07-21 2020-07-17 216.000 15,740 +80 0.19% 3,399,840
2020-07-17 2020-07-15 216.000 15,660 -20 0.19% 3,382,560
2020-07-16 2020-07-14 213.000 15,680 -50 0.19% 3,339,840
2020-07-14 2020-07-10 215.000 15,730 -130 0.19% 3,381,950
2020-07-13 2020-07-09 217.800 15,860 -230 0.20% 3,454,308
2020-07-10 2020-07-08 217.500 16,090 -140 0.20% 3,499,575
2020-07-09 2020-07-07 216.900 16,230 +330 0.20% 3,520,287
2020-07-08 2020-07-06 216.500 15,900 +370 0.20% 3,442,350
2020-07-07 2020-07-03 212.500 15,530 -590 0.19% 3,300,125
2020-07-06 2020-07-02 211.000 16,120 +390 0.20% 3,401,320
2020-07-03 2020-06-30 208.000 15,730 +90 0.20% 3,271,840
2020-07-02 2020-06-29 206.000 15,640 +10 0.19% 3,221,840
2020-06-30 2020-06-26 210.000 15,630 +10 0.19% 3,282,300
2020-06-26 2020-06-23 214.200 15,620 +330 0.19% 3,345,804
2020-06-24 2020-06-22 214.200 15,290 +70 0.19% 3,275,118
2020-06-23 2020-06-19 214.700 15,220 +30 0.19% 3,267,734
2020-06-22 2020-06-18 212.000 15,190 -170 0.19% 3,220,280
2020-06-19 2020-06-17 212.300 15,360 +20 0.19% 3,260,928
2020-06-18 2020-06-16 211.100 15,340 +10 0.19% 3,238,274
2020-06-17 2020-06-15 207.000 15,330 -990 0.19% 3,173,310
2020-06-16 2020-06-12 211.600 16,320 +90 0.20% 3,453,312
2020-06-15 2020-06-11 216.100 16,230 +70 0.20% 3,507,303
2020-06-12 2020-06-10 222.000 16,160 +110 0.20% 3,587,520
2020-06-11 2020-06-09 221.400 16,050 +270 0.20% 3,553,470
2020-06-10 2020-06-08 222.400 15,780 -80 0.20% 3,509,472
2020-06-08 2020-06-04 219.100 15,860 +460 0.20% 3,474,926
2020-06-05 2020-06-03 219.700 15,400 -190 0.19% 3,383,380
2020-06-04 2020-06-02 217.400 15,590 -70 0.19% 3,389,266
2020-06-02 2020-05-29 214.200 15,660 +30 0.19% 3,354,372
2020-06-01 2020-05-28 213.600 15,630 +30 0.19% 3,338,568
2020-05-29 2020-05-27 215.400 15,600 +20 0.19% 3,360,240
2020-05-28 2020-05-26 214.000 15,580 +10 0.19% 3,334,120
2020-05-27 2020-05-25 213.000 15,570 +60 0.19% 3,316,410
2020-05-26 2020-05-22 209.200 15,510 -360 0.19% 3,244,692
2020-05-25 2020-05-21 213.200 15,870 -10 0.19% 3,383,484
2020-05-21 2020-05-19 208.800 15,880 -270 0.20% 3,315,744
2020-05-20 2020-05-18 206.000 16,150 -10 0.20% 3,326,900
2020-05-19 2020-05-15 206.000 16,160 +50 0.20% 3,328,960
2020-05-18 2020-05-14 205.000 16,110 +160 0.20% 3,302,550
2020-05-15 2020-05-13 206.800 15,950 +410 0.20% 3,298,460
2020-05-14 2020-05-12 207.000 15,540 +100 0.19% 3,216,780
2020-05-13 2020-05-11 208.000 15,440 +430 0.19% 3,211,520
2020-05-12 2020-05-08 203.000 15,010 +40 0.18% 3,047,030
2020-05-11 2020-05-07 195.700 14,970 -10 0.18% 2,929,629
2020-05-08 2020-05-06 191.000 14,980 -970 0.18% 2,861,180
2020-05-07 2020-05-05 189.200 15,950 +700 0.19% 3,017,740
2020-05-06 2020-05-04 190.800 15,250 +30 0.19% 2,909,700
2020-05-04 2020-04-28 187.700 15,220 +90 0.18% 2,856,794
2020-04-29 2020-04-27 189.800 15,130 +20 0.18% 2,871,674
2020-04-28 2020-04-24 184.300 15,110 +210 0.18% 2,784,773
2020-04-27 2020-04-23 188.300 14,900 -100 0.18% 2,805,670
2020-04-24 2020-04-22 184.500 15,000 -400 0.18% 2,767,500
2020-04-21 2020-04-17 191.400 15,400 -210 0.19% 2,947,560
2020-04-20 2020-04-16 193.300 15,610 +690 0.19% 3,017,413
2020-04-17 2020-04-15 191.800 14,920 -10 0.18% 2,861,656
2020-04-16 2020-04-14 189.900 14,930 +960 0.18% 2,835,207
2020-04-14 2020-04-08 180.000 13,970 -140 0.17% 2,514,600
2020-04-09 2020-04-07 182.500 14,110 +80 0.17% 2,575,075
2020-04-08 2020-04-06 177.300 14,030 +30 0.17% 2,487,519
2020-04-07 2020-04-03 168.200 14,000 +20 0.17% 2,354,800
2020-04-06 2020-04-02 171.400 13,980 +50 0.17% 2,396,172
2020-04-02 2020-03-31 170.000 13,930 -600 0.17% 2,368,100
2020-04-01 2020-03-30 165.500 14,530 -120 0.18% 2,404,715
2020-03-30 2020-03-26 166.200 14,650 -600 0.18% 2,434,830
2020-03-27 2020-03-25 167.800 15,250 +20 0.19% 2,558,950
2020-03-26 2020-03-24 161.000 15,230 +20 0.19% 2,452,030
2020-03-25 2020-03-23 162.300 15,210 +20 0.19% 2,468,583
2020-03-24 2020-03-20 177.700 15,190 +140 0.19% 2,699,263
2020-03-23 2020-03-19 174.700 15,050 -200 0.18% 2,629,235
2020-03-20 2020-03-18 177.900 15,250 -820 0.18% 2,712,975
2020-03-19 2020-03-17 180.000 16,070 +150 0.19% 2,892,600
2020-03-18 2020-03-16 181.200 15,920 +90 0.19% 2,884,704
2020-03-17 2020-03-13 186.800 15,830 -250 0.19% 2,957,044
2020-03-16 2020-03-12 188.800 16,080 -200 0.19% 3,035,904
2020-03-13 2020-03-11 198.400 16,280 -100 0.19% 3,229,952
2020-03-12 2020-03-10 202.600 16,380 -40 0.19% 3,318,588
2020-03-11 2020-03-09 201.200 16,420 +10 0.19% 3,303,704
2020-03-09 2020-03-05 213.800 16,410 +90 0.19% 3,508,458
2020-03-06 2020-03-04 212.200 16,320 -350 0.19% 3,463,104
2020-03-05 2020-03-03 213.000 16,670 -40 0.19% 3,550,710
2020-03-04 2020-03-02 213.000 16,710 -310 0.19% 3,559,230
2020-03-03 2020-02-28 212.800 17,020 +200 0.19% 3,621,856
2020-03-02 2020-02-27 216.600 16,820 +20 0.19% 3,643,212
2020-02-28 2020-02-26 216.400 16,800 -60 0.19% 3,635,520
2020-02-27 2020-02-25 219.000 16,860 -30 0.19% 3,692,340
2020-02-26 2020-02-24 220.000 16,890 -850 0.19% 3,715,800
2020-02-25 2020-02-21 225.800 17,740 +10 0.20% 4,005,692
2020-02-24 2020-02-20 224.600 17,730 -10 0.20% 3,982,158
2020-02-20 2020-02-18 222.000 17,740 +80 0.20% 3,938,280
2020-02-19 2020-02-17 224.600 17,660 -20 0.20% 3,966,436
2020-02-18 2020-02-14 224.600 17,680 +110 0.20% 3,970,928
2020-02-17 2020-02-13 225.800 17,570 +20 0.20% 3,967,306
2020-02-13 2020-02-11 224.800 17,550 -30 0.20% 3,945,240
2020-02-12 2020-02-10 225.400 17,580 +50 0.20% 3,962,532
2020-02-11 2020-02-07 226.400 17,530 +540 0.20% 3,968,792
2020-02-10 2020-02-06 226.000 16,990 -10 0.19% 3,839,740
2020-02-07 2020-02-05 222.400 17,000 +60 0.19% 3,780,800
2020-02-06 2020-02-04 222.800 16,940 -120 0.19% 3,774,232
2020-02-05 2020-02-03 221.600 17,060 +170 0.19% 3,780,496
2020-02-04 2020-01-31 226.400 16,890 +1,440 0.19% 3,823,896
2020-02-03 2020-01-30 231.400 15,450 -1,740 0.17% 3,575,130
2020-01-31 2020-01-29 231.000 17,190 -490 0.19% 3,970,890
2020-01-29 2020-01-22 240.600 17,680 -250 0.20% 4,253,808
2020-01-23 2020-01-21 238.200 17,930 -1,100 0.20% 4,270,926
2020-01-22 2020-01-20 237.000 19,030 +270 0.21% 4,510,110
2020-01-20 2020-01-16 238.400 18,760 -20 0.21% 4,472,384
2020-01-17 2020-01-15 237.400 18,780 -10 0.21% 4,458,372
2020-01-16 2020-01-14 237.800 18,790 +350 0.21% 4,468,262
2020-01-14 2020-01-10 236.000 18,440 +100 0.21% 4,351,840
2020-01-13 2020-01-09 236.400 18,340 -600 0.20% 4,335,576
2020-01-10 2020-01-08 233.600 18,940 +30 0.21% 4,424,384
2020-01-09 2020-01-07 234.800 18,910 -2,030 0.21% 4,440,068
2020-01-08 2020-01-06 232.000 20,940 -420 0.23% 4,858,080
2020-01-07 2020-01-03 239.800 21,360 -100 0.24% 5,122,128
2020-01-06 2020-01-02 239.200 21,460 +1,070 0.24% 5,133,232
2020-01-03 2019-12-31 238.600 20,390 +2,080 0.23% 4,865,054
2019-12-30 2019-12-24 232.000 18,310 +100 0.20% 4,247,920
2019-12-27 2019-12-20 235.000 18,210 +90 0.20% 4,279,350
2019-12-23 2019-12-19 235.200 18,120 +1,200 0.20% 4,261,824
2019-12-20 2019-12-18 232.400 16,920 -180 0.19% 3,932,208
2019-12-19 2019-12-17 235.200 17,100 +250 0.19% 4,021,920
2019-12-18 2019-12-16 236.400 16,850 +90 0.19% 3,983,340
2019-12-17 2019-12-13 238.200 16,760 +50 0.19% 3,992,232
2019-12-16 2019-12-12 242.000 16,710 +70 0.19% 4,043,820
2019-12-13 2019-12-11 240.400 16,640 -30 0.19% 4,000,256
2019-12-12 2019-12-10 240.400 16,670 +10 0.19% 4,007,468
2019-12-11 2019-12-09 242.800 16,660 +40 0.19% 4,045,048
2019-12-06 2019-12-04 243.000 16,620 -260 0.18% 4,038,660
2019-12-05 2019-12-03 242.600 16,880 +110 0.19% 4,095,088
2019-12-04 2019-12-02 243.000 16,770 +190 0.19% 4,075,110
2019-12-02 2019-11-28 244.000 16,580 +60 0.18% 4,045,520
2019-11-28 2019-11-26 248.000 16,520 -280 0.18% 4,096,960
2019-11-27 2019-11-25 245.800 16,800 +40 0.19% 4,129,440
2019-11-26 2019-11-22 246.400 16,760 +100 0.19% 4,129,664
2019-11-25 2019-11-21 248.000 16,660 +20 0.19% 4,131,680
2019-11-21 2019-11-19 252.000 16,640 +120 0.19% 4,193,280
2019-11-20 2019-11-18 250.200 16,520 -50 0.18% 4,133,304
2019-11-19 2019-11-15 251.800 16,570 -210 0.18% 4,172,326
2019-11-18 2019-11-14 252.200 16,780 +20 0.19% 4,231,916
2019-11-15 2019-11-13 252.400 16,760 +10 0.19% 4,230,224
2019-11-13 2019-11-11 255.000 16,750 -50 0.19% 4,271,250
2019-11-12 2019-11-08 255.200 16,800 +370 0.19% 4,287,360
2019-11-11 2019-11-07 254.800 16,430 +270 0.18% 4,186,364
2019-11-07 2019-11-05 257.200 16,160 -100 0.18% 4,156,352
2019-11-06 2019-11-04 256.800 16,260 -150 0.18% 4,175,568
2019-11-05 2019-11-01 254.000 16,410 +280 0.18% 4,168,140
2019-11-04 2019-10-31 248.800 16,130 +20 0.18% 4,013,144
2019-11-01 2019-10-30 249.800 16,110 -40 0.18% 4,024,278
2019-10-30 2019-10-28 245.000 16,150 +50 0.18% 3,956,750
2019-10-29 2019-10-25 245.400 16,100 +70 0.18% 3,950,940
2019-10-28 2019-10-24 246.000 16,030 +60 0.18% 3,943,380
2019-10-25 2019-10-23 244.600 15,970 -40 0.18% 3,906,262
2019-10-24 2019-10-22 244.200 16,010 -10 0.18% 3,909,642
2019-10-23 2019-10-21 245.000 16,020 +10 0.18% 3,924,900
2019-10-22 2019-10-18 247.400 16,010 -1,480 0.18% 3,960,874
2019-10-21 2019-10-17 245.200 17,490 -30 0.19% 4,288,548
2019-10-18 2019-10-16 245.800 17,520 -40 0.19% 4,306,416
2019-10-16 2019-10-14 244.400 17,560 +60 0.20% 4,291,664
2019-10-15 2019-10-11 245.400 17,500 -3,330 0.19% 4,294,500
2019-10-11 2019-10-09 249.000 20,830 -80 0.23% 5,186,670
2019-10-10 2019-10-08 248.000 20,910 +80 0.23% 5,185,680
2019-10-09 2019-10-04 247.400 20,830 -200 0.23% 5,153,342
2019-10-08 2019-10-03 247.400 21,030 +30 0.23% 5,202,822
2019-10-04 2019-10-02 248.200 21,000 -10 0.24% 5,212,200
2019-10-03 2019-09-30 252.000 21,010 +400 0.24% 5,294,520
2019-10-02 2019-09-27 251.400 20,610 -30 0.23% 5,181,354
2019-09-27 2019-09-25 249.200 20,640 -740 0.23% 5,143,488
2019-09-26 2019-09-24 249.200 21,380 -140 0.24% 5,327,896
2019-09-25 2019-09-23 247.000 21,520 -410 0.24% 5,315,440
2019-09-23 2019-09-19 252.000 21,930 -10 0.25% 5,526,360
2019-09-19 2019-09-17 250.000 21,940 -120 0.25% 5,485,000
2019-09-18 2019-09-16 247.200 22,060 +20 0.25% 5,453,232
2019-09-17 2019-09-13 246.600 22,040 -690 0.25% 5,435,064
2019-09-13 2019-09-11 245.800 22,730 -140 0.26% 5,587,034
2019-09-10 2019-09-06 246.800 22,870 -420 0.26% 5,644,316
2019-09-05 2019-09-03 247.400 23,290 -370 0.26% 5,761,946
2019-09-04 2019-09-02 247.600 23,660 +180 0.26% 5,858,216
2019-09-02 2019-08-29 248.000 23,480 -400 0.26% 5,823,040
2019-08-30 2019-08-28 248.000 23,880 -60 0.26% 5,922,240
2019-08-29 2019-08-27 247.000 23,940 -410 0.27% 5,913,180
2019-08-28 2019-08-26 244.600 24,350 -40 0.27% 5,956,010
2019-08-27 2019-08-23 250.200 24,390 -40 0.27% 6,102,378
2019-08-26 2019-08-22 251.600 24,430 +1,250 0.27% 6,146,588
2019-08-20 2019-08-16 244.600 23,180 +360 0.25% 5,669,828
2019-08-19 2019-08-15 244.400 22,820 -1,240 0.25% 5,577,208
2019-08-15 2019-08-13 241.000 24,060 -300 0.26% 5,798,460
2019-08-14 2019-08-12 244.400 24,360 +340 0.26% 5,953,584
2019-08-12 2019-08-08 244.000 24,020 -1,270 0.26% 5,860,880
2019-08-09 2019-08-07 241.800 25,290 +60 0.27% 6,115,122
2019-08-08 2019-08-06 241.200 25,230 -1,100 0.27% 6,085,476
2019-08-07 2019-08-05 243.000 26,330 -350 0.28% 6,398,190
2019-08-06 2019-08-02 250.000 26,680 -560 0.29% 6,670,000
2019-08-05 2019-08-01 249.800 27,240 -2,780 0.29% 6,804,552
2019-08-02 2019-07-31 247.800 30,020 -4,000 0.32% 7,438,956
2019-08-01 2019-07-30 249.600 34,020 -60 0.36% 8,491,392
2019-07-31 2019-07-29 251.600 34,080 -100 0.36% 8,574,528
2019-07-30 2019-07-26 250.800 34,180 +180 0.36% 8,572,344
2019-07-29 2019-07-25 250.600 34,000 -80 0.36% 8,520,400
2019-07-26 2019-07-24 248.800 34,080 +150 0.36% 8,479,104
2019-07-25 2019-07-23 247.600 33,930 +9,160 0.36% 8,401,068
2019-07-24 2019-07-22 246.400 24,770 +210 0.26% 6,103,328
2019-07-22 2019-07-18 246.200 24,560 +110 0.26% 6,046,672
2019-07-19 2019-07-17 247.000 24,450 -580 0.26% 6,039,150
2019-07-18 2019-07-16 248.600 25,030 -150 0.26% 6,222,458
2019-07-17 2019-07-15 246.200 25,180 +20 0.26% 6,199,316
2019-07-16 2019-07-12 248.000 25,160 +80 0.26% 6,239,680
2019-07-15 2019-07-11 248.400 25,080 -20 0.26% 6,229,872
2019-07-12 2019-07-10 247.000 25,100 -190 0.26% 6,199,700
2019-07-11 2019-07-09 247.200 25,290 -10 0.26% 6,251,688
2019-07-10 2019-07-08 246.200 25,300 +100 0.26% 6,228,860
2019-07-09 2019-07-05 250.000 25,200 +10 0.26% 6,300,000
2019-07-05 2019-07-03 247.800 25,190 -30 0.26% 6,242,082
2019-07-04 2019-07-02 248.000 25,220 -30 0.26% 6,254,560
2019-07-03 2019-06-28 243.400 25,250 -20 0.26% 6,145,850
2019-07-02 2019-06-27 239.800 25,270 -500 0.26% 6,059,746
2019-06-28 2019-06-26 246.600 25,770 +460 0.27% 6,354,882
2019-06-27 2019-06-25 246.000 25,310 +50 0.26% 6,226,260
2019-06-26 2019-06-24 248.200 25,260 +20 0.27% 6,269,532
2019-06-25 2019-06-21 249.200 25,240 +40 0.27% 6,289,808
2019-06-24 2019-06-20 248.000 25,200 +140 0.27% 6,249,600
2019-06-21 2019-06-19 244.400 25,060 +50 0.27% 6,124,664
2019-06-20 2019-06-18 242.200 25,010 +70 0.27% 6,057,422
2019-06-19 2019-06-17 244.600 24,940 +80 0.27% 6,100,324
2019-06-18 2019-06-14 244.800 24,860 -500 0.27% 6,085,728
2019-06-17 2019-06-13 246.600 25,360 +90 0.27% 6,253,776
2019-06-14 2019-06-12 247.800 25,270 +40 0.27% 6,261,906
2019-06-13 2019-06-11 250.000 25,230 +220 0.27% 6,307,500
2019-06-12 2019-06-10 250.000 25,010 +880 0.27% 6,252,500
2019-06-11 2019-06-06 247.400 24,130 +10 0.26% 5,969,762
2019-06-10 2019-06-05 249.800 24,120 +20 0.26% 6,025,176
2019-06-06 2019-06-04 248.000 24,100 +60 0.26% 5,976,800
2019-06-05 2019-06-03 250.000 24,040 +480 0.26% 6,010,000
2019-06-04 2019-05-31 251.600 23,560 +140 0.25% 5,927,696
2019-06-03 2019-05-30 253.000 23,420 +260 0.25% 5,925,260
2019-05-31 2019-05-29 253.400 23,160 +20 0.25% 5,868,744
2019-05-30 2019-05-28 253.600 23,140 +50 0.25% 5,868,304
2019-05-28 2019-05-24 255.000 23,090 +580 0.25% 5,887,950
2019-05-27 2019-05-23 258.000 22,510 -470 0.24% 5,807,580
2019-05-24 2019-05-22 260.600 22,980 +400 0.25% 5,988,588
2019-05-23 2019-05-21 261.400 22,580 +50 0.24% 5,902,412
2019-05-22 2019-05-20 256.800 22,530 -100 0.24% 5,785,704
2019-05-21 2019-05-17 258.000 22,630 +100 0.24% 5,838,540
2019-05-20 2019-05-16 261.600 22,530 +220 0.24% 5,893,848
2019-05-17 2019-05-15 257.800 22,310 +160 0.23% 5,751,518
2019-05-16 2019-05-14 255.600 22,150 +110 0.23% 5,661,540
2019-05-15 2019-05-10 250.000 22,040 +30 0.23% 5,510,000
2019-05-14 2019-05-09 247.800 22,010 +40 0.23% 5,454,078
2019-05-10 2019-05-08 250.400 21,970 +20 0.23% 5,501,288
2019-05-09 2019-05-07 252.000 21,950 +580 0.23% 5,531,400
2019-05-08 2019-05-06 248.200 21,370 -150 0.22% 5,304,034
2019-05-07 2019-05-03 255.800 21,520 +30 0.22% 5,504,816
2019-05-03 2019-04-30 257.600 21,490 -400 0.22% 5,535,824
2019-05-02 2019-04-29 258.000 21,890 -140 0.23% 5,647,620
2019-04-30 2019-04-26 253.000 22,030 +220 0.23% 5,573,590
2019-04-29 2019-04-25 255.800 21,810 +40 0.23% 5,578,998
2019-04-26 2019-04-24 254.400 21,770 -580 0.23% 5,538,288
2019-04-25 2019-04-23 254.600 22,350 -600 0.23% 5,690,310
2019-04-24 2019-04-18 250.200 22,950 +270 0.24% 5,742,090
2019-04-23 2019-04-17 256.200 22,680 +220 0.24% 5,810,616
2019-04-18 2019-04-16 256.200 22,460 +90 0.23% 5,754,252
2019-04-17 2019-04-15 258.400 22,370 +160 0.23% 5,780,408
2019-04-15 2019-04-11 257.000 22,210 -30 0.23% 5,707,970
2019-04-12 2019-04-10 257.400 22,240 +10 0.23% 5,724,576
2019-04-11 2019-04-09 256.800 22,230 -70 0.23% 5,708,664
2019-04-10 2019-04-08 257.000 22,300 +10 0.23% 5,731,100
2019-04-09 2019-04-04 260.200 22,290 +780 0.23% 5,799,858
2019-04-08 2019-04-03 262.000 21,510 -120 0.22% 5,635,620
2019-04-04 2019-04-02 262.400 21,630 +280 0.22% 5,675,712
2019-04-03 2019-04-01 262.600 21,350 -170 0.22% 5,606,510
2019-04-01 2019-03-28 256.000 21,520 -370 0.22% 5,509,120
2019-03-28 2019-03-26 254.000 21,890 +10 0.23% 5,560,060
2019-03-27 2019-03-25 254.200 21,880 -710 0.23% 5,561,896
2019-03-26 2019-03-22 263.000 22,590 +10 0.23% 5,941,170
2019-03-25 2019-03-21 260.600 22,580 -120 0.23% 5,884,348
2019-03-22 2019-03-20 263.600 22,700 +100 0.24% 5,983,720
2019-03-21 2019-03-19 268.000 22,600 +190 0.24% 6,056,800
2019-03-19 2019-03-15 270.200 22,410 -450 0.24% 6,055,182
2019-03-18 2019-03-14 271.800 22,860 +500 0.24% 6,213,348
2019-03-15 2019-03-13 270.000 22,360 +60 0.24% 6,037,200
2019-03-14 2019-03-12 263.000 22,300 +30 0.24% 5,864,900
2019-03-12 2019-03-08 260.600 22,270 -100 0.24% 5,803,562
2019-03-08 2019-03-06 265.600 22,370 -600 0.24% 5,941,472
2019-03-07 2019-03-05 265.000 22,970 +140 0.24% 6,087,050
2019-03-06 2019-03-04 268.600 22,830 -40 0.24% 6,132,138
2019-03-05 2019-03-01 264.000 22,870 -30 0.24% 6,037,680
2019-03-04 2019-02-28 263.000 22,900 -10 0.24% 6,022,700
2019-03-01 2019-02-27 267.000 22,910 -810 0.25% 6,116,970
2019-02-28 2019-02-26 265.400 23,720 -340 0.26% 6,295,288
2019-02-27 2019-02-25 268.000 24,060 +210 0.26% 6,448,080
2019-02-26 2019-02-22 269.000 23,850 +1,590 0.26% 6,415,650
2019-02-25 2019-02-21 263.600 22,260 -810 0.24% 5,867,736
2019-02-22 2019-02-20 258.400 23,070 +50 0.25% 5,961,288
2019-02-21 2019-02-19 255.800 23,020 +590 0.25% 5,888,516
2019-02-20 2019-02-18 252.000 22,430 +10 0.25% 5,652,360
2019-02-19 2019-02-15 248.000 22,420 -150 0.25% 5,560,160
2019-02-18 2019-02-14 248.800 22,570 -120 0.25% 5,615,416
2019-02-15 2019-02-13 245.600 22,690 +30 0.26% 5,572,664
2019-02-14 2019-02-12 241.200 22,660 -200 0.26% 5,465,592
2019-02-13 2019-02-11 236.400 22,860 +50 0.26% 5,404,104
2019-02-12 2019-02-08 233.600 22,810 +100 0.26% 5,328,416
2019-02-11 2019-02-04 235.600 22,710 +130 0.26% 5,350,476
2019-02-08 2019-01-31 237.600 22,580 +400 0.26% 5,365,008
2019-02-01 2019-01-30 237.400 22,180 +230 0.26% 5,265,532
2019-01-31 2019-01-29 238.800 21,950 -120 0.25% 5,241,660
2019-01-30 2019-01-28 238.400 22,070 -50 0.25% 5,261,488
2019-01-29 2019-01-25 235.000 22,120 +120 0.26% 5,198,200
2019-01-28 2019-01-24 234.000 22,000 +180 0.25% 5,148,000
2019-01-25 2019-01-23 234.800 21,820 -50 0.25% 5,123,336
2019-01-24 2019-01-22 233.000 21,870 +250 0.25% 5,095,710
2019-01-23 2019-01-21 234.800 21,620 -60 0.25% 5,076,376
2019-01-22 2019-01-18 235.400 21,680 +50 0.25% 5,103,472
2019-01-21 2019-01-17 235.000 21,630 +360 0.25% 5,083,050
2019-01-18 2019-01-16 237.200 21,270 +120 0.25% 5,045,244
2019-01-17 2019-01-15 237.600 21,150 -50 0.24% 5,025,240
2019-01-16 2019-01-14 234.800 21,200 +250 0.24% 4,977,760
2019-01-15 2019-01-11 231.800 20,950 +10 0.24% 4,856,210
2019-01-14 2019-01-10 231.000 20,940 +180 0.24% 4,837,140
2019-01-11 2019-01-09 230.000 20,760 -30 0.24% 4,774,800
2019-01-10 2019-01-08 227.800 20,790 +650 0.24% 4,735,962
2019-01-09 2019-01-07 230.200 20,140 -50 0.23% 4,636,228
2019-01-08 2019-01-04 227.200 20,190 -580 0.23% 4,587,168
2019-01-07 2019-01-03 224.200 20,770 +200 0.24% 4,656,634
2019-01-04 2019-01-02 228.000 20,570 -830 0.24% 4,689,960
2019-01-03 2018-12-31 230.000 21,400 +400 0.25% 4,922,000
2019-01-02 2018-12-27 229.000 21,000 +50 0.24% 4,809,000
2018-12-28 2018-12-24 231.400 20,950 +10 0.24% 4,847,830
2018-12-27 2018-12-20 232.800 20,940 +120 0.24% 4,874,832
2018-12-21 2018-12-19 236.200 20,820 -60 0.24% 4,917,684
2018-12-20 2018-12-18 237.000 20,880 -200 0.24% 4,948,560
2018-12-19 2018-12-17 239.600 21,080 +100 0.24% 5,050,768
2018-12-18 2018-12-14 244.000 20,980 +40 0.24% 5,119,120
2018-12-11 2018-12-07 245.600 20,940 +10 0.24% 5,142,864
2018-12-10 2018-12-06 244.200 20,930 -10 0.24% 5,111,106
2018-12-07 2018-12-05 244.600 20,940 -50 0.24% 5,121,924
2018-12-06 2018-12-04 245.200 20,990 -100 0.24% 5,146,748
2018-12-05 2018-12-03 243.400 21,090 +80 0.24% 5,133,306
2018-12-04 2018-11-30 238.000 21,010 +50 0.24% 5,000,380
2018-11-30 2018-11-28 239.800 20,960 -200 0.24% 5,026,208
2018-11-29 2018-11-27 238.600 21,160 -50 0.24% 5,048,776
2018-11-28 2018-11-26 237.400 21,210 +200 0.24% 5,035,254
2018-11-23 2018-11-21 235.000 21,010 -50 0.24% 4,937,350
2018-11-21 2018-11-19 231.400 21,060 -50 0.24% 4,873,284
2018-11-20 2018-11-16 228.000 21,110 -30 0.24% 4,813,080
2018-11-16 2018-11-14 230.600 21,140 -290 0.24% 4,874,884
2018-11-15 2018-11-13 232.000 21,430 +30 0.24% 4,971,760
2018-11-12 2018-11-08 240.400 21,400 -40 0.24% 5,144,560
2018-11-08 2018-11-06 237.000 21,440 +160 0.24% 5,081,280
2018-11-07 2018-11-05 237.200 21,280 +20 0.24% 5,047,616
2018-11-06 2018-11-02 236.600 21,260 +150 0.24% 5,030,116
2018-11-02 2018-10-31 231.600 21,110 +50 0.24% 4,889,076
2018-11-01 2018-10-30 225.400 21,060 -10 0.23% 4,746,924
2018-10-31 2018-10-29 226.000 21,070 +10 0.23% 4,761,820
2018-10-30 2018-10-26 230.600 21,060 -70 0.23% 4,856,436
2018-10-29 2018-10-25 230.200 21,130 +510 0.23% 4,864,126
2018-10-26 2018-10-24 234.000 20,620 +100 0.22% 4,825,080
2018-10-25 2018-10-23 234.400 20,520 +160 0.22% 4,809,888
2018-10-24 2018-10-22 242.400 20,360 -30 0.22% 4,935,264
2018-10-22 2018-10-18 241.400 20,390 +10 0.22% 4,922,146
2018-10-19 2018-10-16 241.200 20,380 +30 0.22% 4,915,656
2018-10-18 2018-10-15 238.400 20,350 +40 0.22% 4,851,440
2018-10-16 2018-10-12 243.600 20,310 -30 0.22% 4,947,516
2018-10-15 2018-10-11 237.600 20,340 +520 0.22% 4,832,784
2018-10-11 2018-10-09 250.200 19,820 +130 0.21% 4,958,964
2018-10-10 2018-10-08 250.600 19,690 +50 0.21% 4,934,314
2018-10-09 2018-10-05 256.000 19,640 -230 0.21% 5,027,840
2018-10-05 2018-10-03 259.000 19,870 +10 0.21% 5,146,330
2018-10-04 2018-10-02 259.000 19,860 +110 0.21% 5,143,740
2018-10-03 2018-09-28 260.400 19,750 +240 0.21% 5,142,900
2018-10-02 2018-09-27 260.000 19,510 +50 0.20% 5,072,600
2018-09-28 2018-09-26 257.400 19,460 -90 0.20% 5,009,004
2018-09-26 2018-09-21 256.800 19,550 +10 0.20% 5,020,440
2018-09-24 2018-09-20 255.200 19,540 -50 0.20% 4,986,608
2018-09-21 2018-09-19 254.200 19,590 +50 0.20% 4,979,778
2018-09-20 2018-09-18 252.600 19,540 -70 0.20% 4,935,804
2018-09-18 2018-09-14 254.000 19,610 +20 0.20% 4,980,940
2018-09-14 2018-09-12 252.400 19,590 +60 0.20% 4,944,516
2018-09-13 2018-09-11 251.600 19,530 -560 0.20% 4,913,748
2018-09-11 2018-09-07 248.800 20,090 -60 0.21% 4,998,392
2018-09-10 2018-09-06 245.000 20,150 -1,000 0.21% 4,936,750
2018-09-07 2018-09-05 245.800 21,150 -340 0.22% 5,198,670
2018-09-06 2018-09-04 251.600 21,490 -30 0.22% 5,406,884
2018-09-05 2018-09-03 253.400 21,520 -230 0.22% 5,453,168
2018-09-03 2018-08-30 257.000 21,750 +120 0.22% 5,589,750
2018-08-31 2018-08-29 256.200 21,630 +10 0.22% 5,541,606
2018-08-30 2018-08-28 255.000 21,620 -90 0.22% 5,513,100
2018-08-28 2018-08-24 253.600 21,710 -40 0.22% 5,505,656
2018-08-27 2018-08-23 255.200 21,750 -200 0.22% 5,550,600
2018-08-24 2018-08-22 251.600 21,950 -20 0.23% 5,522,620
2018-08-23 2018-08-21 251.000 21,970 -80 0.23% 5,514,470
2018-08-22 2018-08-20 249.400 22,050 +50 0.23% 5,499,270
2018-08-21 2018-08-17 248.400 22,000 +40 0.23% 5,464,800
2018-08-20 2018-08-16 246.800 21,960 -190 0.23% 5,419,728
2018-08-16 2018-08-14 251.800 22,150 -20 0.23% 5,577,370
2018-08-14 2018-08-10 247.800 22,170 +60 0.23% 5,493,726
2018-08-13 2018-08-09 249.200 22,110 +590 0.23% 5,509,812
2018-08-10 2018-08-08 251.000 21,520 +170 0.22% 5,401,520
2018-08-09 2018-08-07 248.400 21,350 -920 0.22% 5,303,340
2018-08-08 2018-08-06 247.000 22,270 -1,070 0.23% 5,500,690
2018-08-07 2018-08-03 246.600 23,340 -1,610 0.24% 5,755,644
2018-08-06 2018-08-02 246.800 24,950 +240 0.26% 6,157,660
2018-08-03 2018-08-01 250.000 24,710 +830 0.26% 6,177,500
2018-08-02 2018-07-31 247.600 23,880 -140 0.25% 5,912,688
2018-08-01 2018-07-30 247.000 24,020 +150 0.25% 5,932,940
2018-07-31 2018-07-27 246.400 23,870 -350 0.25% 5,881,568
2018-07-30 2018-07-26 246.800 24,220 +10 0.25% 5,977,496
2018-07-27 2018-07-25 247.000 24,210 +20 0.25% 5,979,870
2018-07-26 2018-07-24 247.400 24,190 +10 0.25% 5,984,606
2018-07-25 2018-07-23 242.800 24,180 +190 0.25% 5,870,904
2018-07-24 2018-07-20 248.200 23,990 +60 0.25% 5,954,318
2018-07-23 2018-07-19 247.000 23,930 -10 0.25% 5,910,710
2018-07-20 2018-07-18 250.800 23,940 +400 0.24% 6,004,152
2018-07-19 2018-07-17 244.800 23,540 -570 0.24% 5,762,592
2018-07-18 2018-07-16 240.000 24,110 -500 0.25% 5,786,400
2018-07-17 2018-07-13 242.000 24,610 +70 0.25% 5,955,620
2018-07-16 2018-07-12 239.200 24,540 +40 0.25% 5,869,968
2018-07-13 2018-07-11 240.200 24,500 +80 0.25% 5,884,900
2018-07-12 2018-07-10 237.000 24,420 +430 0.25% 5,787,540
2018-07-11 2018-07-09 237.800 23,990 -170 0.24% 5,704,822
2018-07-10 2018-07-06 239.000 24,160 +130 0.24% 5,774,240
2018-07-09 2018-07-05 237.200 24,030 -80 0.24% 5,699,916
2018-07-06 2018-07-04 243.000 24,110 +700 0.24% 5,858,730
2018-07-05 2018-07-03 238.600 23,410 -400 0.23% 5,585,626
2018-07-04 2018-06-29 250.800 23,810 +10 0.24% 5,971,548
2018-07-03 2018-06-28 246.000 23,800 +280 0.24% 5,854,800
2018-06-29 2018-06-27 252.600 23,520 -30 0.24% 5,941,152
2018-06-27 2018-06-25 258.000 23,550 -190 0.24% 6,075,900
2018-06-26 2018-06-22 253.800 23,740 -700 0.24% 6,025,212
2018-06-25 2018-06-21 252.000 24,440 +30 0.24% 6,158,880
2018-06-22 2018-06-20 257.800 24,410 +280 0.24% 6,292,898
2018-06-21 2018-06-19 257.600 24,130 -1,030 0.24% 6,215,888
2018-06-20 2018-06-15 268.000 25,160 -10 0.25% 6,742,880
2018-06-19 2018-06-14 266.600 25,170 -590 0.25% 6,710,322
2018-06-15 2018-06-13 268.600 25,760 -330 0.26% 6,919,136
2018-06-14 2018-06-12 266.600 26,090 -840 0.26% 6,955,594
2018-06-13 2018-06-11 271.000 26,930 -760 0.28% 7,298,030
2018-06-12 2018-06-08 269.000 27,690 -40 0.28% 7,448,610
2018-06-11 2018-06-07 272.200 27,730 -930 0.28% 7,548,106
2018-06-08 2018-06-06 270.400 28,660 +270 0.29% 7,749,664
2018-06-07 2018-06-05 269.200 28,390 +470 0.29% 7,642,588
2018-06-06 2018-06-04 266.000 27,920 -210 0.28% 7,426,720
2018-06-05 2018-06-01 261.800 28,130 +30 0.29% 7,364,434
2018-06-04 2018-05-31 261.000 28,100 -410 0.29% 7,334,100
2018-06-01 2018-05-30 245.800 28,510 -590 0.29% 7,007,758
2018-05-31 2018-05-29 246.800 29,100 +990 0.30% 7,181,880
2018-05-30 2018-05-28 244.800 28,110 -240 0.29% 6,881,328
2018-05-29 2018-05-25 249.000 28,350 -590 0.29% 7,059,150
2018-05-28 2018-05-24 251.800 28,940 -40 0.30% 7,287,092
2018-05-25 2018-05-23 249.200 28,980 -5,430 0.30% 7,221,816
2018-05-24 2018-05-21 264.200 34,410 +520 0.36% 9,091,122
2018-05-23 2018-05-18 270.200 33,890 +1,680 0.35% 9,157,078
2018-05-21 2018-05-17 268.800 32,210 +470 0.34% 8,658,048
2018-05-18 2018-05-16 275.600 31,740 +490 0.33% 8,747,544
2018-05-17 2018-05-15 283.400 31,250 +160 0.33% 8,856,250
2018-05-16 2018-05-14 282.800 31,090 -1,700 0.33% 8,792,252
2018-05-15 2018-05-11 276.200 32,790 -50 0.35% 9,056,598
2018-05-14 2018-05-10 273.600 32,840 -90 0.35% 8,985,024
2018-05-11 2018-05-09 280.000 32,930 +150 0.35% 9,220,400
2018-05-10 2018-05-08 281.200 32,780 +800 0.35% 9,217,736
2018-05-09 2018-05-07 277.400 31,980 +100 0.34% 8,871,252
2018-05-08 2018-05-04 271.200 31,880 +380 0.34% 8,645,856
2018-05-07 2018-05-03 271.200 31,500 +460 0.33% 8,542,800
2018-05-04 2018-05-02 275.200 31,040 +480 0.33% 8,542,208
2018-05-03 2018-04-30 280.000 30,560 +200 0.32% 8,556,800
2018-05-02 2018-04-27 278.000 30,360 +1,550 0.32% 8,440,080
2018-04-30 2018-04-26 276.800 28,810 +320 0.31% 7,974,608
2018-04-27 2018-04-25 281.000 28,490 +630 0.30% 8,005,690
2018-04-26 2018-04-24 283.800 27,860 +700 0.30% 7,906,668
2018-04-25 2018-04-23 280.800 27,160 +210 0.29% 7,626,528
2018-04-24 2018-04-20 288.800 26,950 -330 0.29% 7,783,160
2018-04-23 2018-04-19 288.000 27,280 -650 0.29% 7,856,640
2018-04-20 2018-04-18 296.000 27,930 -80 0.30% 8,267,280
2018-04-19 2018-04-17 301.600 28,010 +870 0.30% 8,447,816
2018-04-18 2018-04-16 300.000 27,140 -1,860 0.29% 8,142,000
2018-04-17 2018-04-13 303.000 29,000 -170 0.31% 8,787,000
2018-04-16 2018-04-12 304.400 29,170 +570 0.31% 8,879,348
2018-04-13 2018-04-11 306.800 28,600 +310 0.31% 8,774,480
2018-04-12 2018-04-10 312.000 28,290 +580 0.30% 8,826,480
2018-04-11 2018-04-09 316.200 27,710 -940 0.30% 8,761,902
2018-04-10 2018-04-06 312.800 28,650 +860 0.31% 8,961,720
2018-04-09 2018-04-04 316.000 27,790 +2,710 0.30% 8,781,640
2018-04-06 2018-04-03 317.800 25,080 -350 0.27% 7,970,424
2018-04-04 2018-03-29 302.800 25,430 +400 0.27% 7,700,204
2018-04-03 2018-03-28 302.000 25,030 +140 0.27% 7,559,060
2018-03-29 2018-03-27 302.000 24,890 +1,830 0.27% 7,516,780
2018-03-28 2018-03-26 301.200 23,060 +690 0.25% 6,945,672
2018-03-27 2018-03-23 297.200 22,370 -740 0.24% 6,648,364
2018-03-26 2018-03-22 305.000 23,110 +1,850 0.25% 7,048,550
2018-03-23 2018-03-21 302.800 21,260 -150 0.23% 6,437,528
2018-03-22 2018-03-20 301.200 21,410 -3,960 0.23% 6,448,692
2018-03-21 2018-03-19 298.000 25,370 +1,250 0.27% 7,560,260
2018-03-20 2018-03-16 296.400 24,120 +1,000 0.26% 7,149,168
2018-03-19 2018-03-15 295.400 23,120 +480 0.25% 6,829,648
2018-03-16 2018-03-14 298.200 22,640 -280 0.24% 6,751,248
2018-03-15 2018-03-13 296.400 22,920 +1,220 0.24% 6,793,488
2018-03-14 2018-03-12 294.600 21,700 +3,350 0.23% 6,392,820
2018-03-13 2018-03-09 294.600 18,350 +1,970 0.20% 5,405,910
2018-03-12 2018-03-08 293.800 16,380 -240 0.17% 4,812,444
2018-03-09 2018-03-07 289.000 16,620 +570 0.18% 4,803,180
2018-03-08 2018-03-06 288.000 16,050 +1,080 0.17% 4,622,400
2018-03-07 2018-03-05 286.000 14,970 -40 0.16% 4,281,420
2018-03-06 2018-03-02 291.000 15,010 +30 0.16% 4,367,910
2018-03-05 2018-03-01 292.200 14,980 -130 0.16% 4,377,156
2018-03-02 2018-02-28 291.200 15,110 +40 0.16% 4,400,032
2018-03-01 2018-02-27 288.000 15,070 -40 0.16% 4,340,160
2018-02-28 2018-02-26 290.400 15,110 +570 0.16% 4,387,944
2018-02-27 2018-02-23 284.600 14,540 -120 0.16% 4,138,084
2018-02-26 2018-02-22 280.800 14,660 +660 0.15% 4,116,528
2018-02-23 2018-02-21 281.000 14,000 +220 0.15% 3,934,000
2018-02-22 2018-02-20 281.400 13,780 -230 0.14% 3,877,692
2018-02-21 2018-02-15 283.000 14,010 +110 0.15% 3,964,830
2018-02-20 2018-02-13 274.200 13,900 +30 0.14% 3,811,380
2018-02-14 2018-02-12 268.800 13,870 -20 0.14% 3,728,256
2018-02-13 2018-02-09 259.800 13,890 -2,300 0.14% 3,608,622
2018-02-12 2018-02-08 268.000 16,190 +1,390 0.16% 4,338,920
2018-02-09 2018-02-07 272.000 14,800 -4,820 0.15% 4,025,600
2018-02-08 2018-02-06 260.000 19,620 -6,840 0.20% 5,101,200
2018-02-07 2018-02-05 273.600 26,460 +1,470 0.27% 7,239,456
2018-02-05 2018-02-01 292.000 24,990 -550 0.25% 7,297,080
2018-02-02 2018-01-31 292.200 25,540 -2,240 0.26% 7,462,788
2018-02-01 2018-01-30 289.800 27,780 +410 0.28% 8,050,644
2018-01-31 2018-01-29 297.200 27,370 +1,290 0.28% 8,134,364
2018-01-30 2018-01-26 299.400 26,080 +140 0.26% 7,808,352
2018-01-29 2018-01-25 298.000 25,940 +1,940 0.26% 7,730,120
2018-01-26 2018-01-24 299.400 24,000 +1,340 0.25% 7,185,600
2018-01-25 2018-01-23 298.400 22,660 +2,470 0.23% 6,761,744
2018-01-24 2018-01-22 294.200 20,190 +1,120 0.21% 5,939,898
2018-01-23 2018-01-19 284.200 19,070 -3,600 0.20% 5,419,694
2018-01-22 2018-01-18 280.800 22,670 +110 0.23% 6,365,736
2018-01-19 2018-01-17 279.400 22,560 +1,290 0.23% 6,303,264
2018-01-18 2018-01-16 288.200 21,270 -150 0.22% 6,130,014
2018-01-17 2018-01-15 287.200 21,420 +1,850 0.22% 6,151,824
2018-01-16 2018-01-12 281.600 19,570 -980 0.20% 5,510,912
2018-01-15 2018-01-11 277.600 20,550 -260 0.21% 5,704,680
2018-01-12 2018-01-10 278.400 20,810 +1,050 0.22% 5,793,504
2018-01-11 2018-01-09 281.000 19,760 +1,680 0.21% 5,552,560
2018-01-10 2018-01-08 271.400 18,080 +200 0.19% 4,906,912
2018-01-09 2018-01-05 267.000 17,880 +60 0.19% 4,773,960
2018-01-08 2018-01-04 266.000 17,820 +340 0.19% 4,740,120
2018-01-05 2018-01-03 262.800 17,480 +790 0.18% 4,593,744
2018-01-04 2018-01-02 259.200 16,690 -1,030 0.18% 4,326,048
2018-01-03 2017-12-29 258.000 17,720 -470 0.19% 4,571,760
2018-01-02 2017-12-28 252.600 18,190 +2,300 0.19% 4,594,794
2017-12-29 2017-12-27 248.400 15,890 +2,420 0.17% 3,947,076
2017-12-28 2017-12-22 245.000 13,470 +440 0.14% 3,300,150
2017-12-22 2017-12-20 246.000 13,030 +210 0.14% 3,205,380
2017-12-21 2017-12-19 243.600 12,820 -30 0.14% 3,122,952
2017-12-20 2017-12-18 240.800 12,850 +140 0.14% 3,094,280
2017-12-19 2017-12-15 234.800 12,710 +90 0.13% 2,984,308
2017-12-18 2017-12-14 236.400 12,620 +250 0.13% 2,983,368
2017-12-15 2017-12-13 232.800 12,370 +100 0.13% 2,879,736
2017-12-14 2017-12-12 232.600 12,270 -1,180 0.13% 2,854,002
2017-12-13 2017-12-11 233.000 13,450 +520 0.14% 3,133,850
2017-12-12 2017-12-08 235.200 12,930 +80 0.14% 3,041,136
2017-12-11 2017-12-07 233.200 12,850 -490 0.14% 2,996,620
2017-12-08 2017-12-06 233.600 13,340 -2,920 0.14% 3,116,224
2017-12-07 2017-12-05 239.000 16,260 +440 0.17% 3,886,140
2017-12-05 2017-12-01 238.000 15,820 +300 0.17% 3,765,160
2017-12-04 2017-11-30 237.800 15,520 +10 0.17% 3,690,656
2017-12-01 2017-11-29 235.800 15,510 +480 0.17% 3,657,258
2017-11-29 2017-11-27 236.000 15,030 +70 0.16% 3,547,080
2017-11-28 2017-11-24 229.800 14,960 +350 0.16% 3,437,808
2017-11-27 2017-11-23 230.400 14,610 +150 0.16% 3,366,144
2017-11-24 2017-11-22 230.000 14,460 +1,590 0.16% 3,325,800
2017-11-23 2017-11-21 229.600 12,870 +680 0.14% 2,954,952
2017-11-22 2017-11-20 226.600 12,190 +940 0.13% 2,762,254
2017-11-21 2017-11-17 224.000 11,250 +780 0.12% 2,520,000
2017-11-20 2017-11-16 222.000 10,470 +590 0.11% 2,324,340
2017-11-17 2017-11-15 220.600 9,880 +2,080 0.11% 2,179,528
2017-11-16 2017-11-14 219.400 7,800 +1,110 0.08% 1,711,320
2017-11-15 2017-11-13 218.000 6,690 +210 0.07% 1,458,420
2017-11-14 2017-11-10 216.600 6,480 +40 0.07% 1,403,568
2017-11-10 2017-11-08 212.800 6,440 -110 0.07% 1,370,432
2017-11-09 2017-11-07 212.000 6,550 -70 0.07% 1,388,600
2017-11-08 2017-11-06 211.600 6,620 -1,000 0.07% 1,400,792
2017-11-06 2017-11-02 208.600 7,620 +140 0.08% 1,589,532
2017-11-03 2017-11-01 210.000 7,480 +180 0.08% 1,570,800
2017-11-02 2017-10-31 209.800 7,300 +10 0.08% 1,531,540
2017-11-01 2017-10-30 210.400 7,290 +50 0.08% 1,533,816
2017-10-31 2017-10-27 207.800 7,240 +100 0.08% 1,504,472
2017-10-27 2017-10-25 205.000 7,140 +1,000 0.08% 1,463,700
2017-10-23 2017-10-19 204.000 6,140 +140 0.06% 1,252,560
2017-10-19 2017-10-17 203.800 6,000 -40 0.06% 1,222,800
2017-10-18 2017-10-16 203.600 6,040 +50 0.06% 1,229,744
2017-10-11 2017-10-09 202.000 5,990 -50 0.06% 1,209,980
2017-10-03 2017-09-28 199.600 6,040 -90 0.06% 1,205,584
2017-09-29 2017-09-27 198.900 6,130 +90 0.06% 1,219,257
2017-09-28 2017-09-26 198.800 6,040 -10 0.06% 1,200,752
2017-09-27 2017-09-25 199.200 6,050 +290 0.06% 1,205,160
2017-09-25 2017-09-21 198.100 5,760 +10 0.06% 1,141,056
2017-09-22 2017-09-20 199.200 5,750 +50 0.06% 1,145,400
2017-09-14 2017-09-12 197.900 5,700 -10 0.06% 1,128,030
2017-09-08 2017-09-06 196.600 5,710 +20 0.06% 1,122,586
2017-09-06 2017-09-04 195.000 5,690 -40 0.06% 1,109,550
2017-08-28 2017-08-24 187.900 5,730 -300 0.06% 1,076,667
2017-08-14 2017-08-10 184.100 6,030 -2,910 0.06% 1,110,123
2017-08-11 2017-08-09 184.900 8,940 +10 0.09% 1,653,006
2017-08-10 2017-08-08 187.700 8,930 -250 0.09% 1,676,161
2017-07-20 2017-07-18 185.800 9,180 +20 0.10% 1,705,644
2017-07-18 2017-07-14 189.800 9,160 +50 0.10% 1,738,568
2017-07-13 2017-07-11 187.000 9,110 -140 0.10% 1,703,570
2017-07-03 2017-06-29 188.000 9,250 -50 0.10% 1,739,000
2017-06-28 2017-06-26 187.300 9,300 -250 0.10% 1,741,890
2017-06-27 2017-06-23 186.400 9,550 -110 0.10% 1,780,120
2017-06-21 2017-06-19 185.700 9,660 +80 0.10% 1,793,862
2017-06-20 2017-06-16 187.900 9,580 +10 0.10% 1,800,082
2017-06-16 2017-06-14 188.200 9,570 -1,920 0.10% 1,801,074
2017-06-14 2017-06-12 187.100 11,490 -250 0.12% 2,149,779
2017-06-09 2017-06-07 188.500 11,740 +1,000 0.12% 2,212,990
2017-06-06 2017-06-02 185.900 10,740 -250 0.11% 1,996,566
2017-05-25 2017-05-23 184.900 10,990 +50 0.11% 2,032,051
2017-05-24 2017-05-22 187.200 10,940 +600 0.11% 2,047,968
2017-05-23 2017-05-19 187.100 10,340 +30 0.11% 1,934,614
2017-05-18 2017-05-16 186.200 10,310 +50 0.11% 1,919,722
2017-05-17 2017-05-15 185.000 10,260 +10 0.11% 1,898,100
2017-05-08 2017-05-04 183.600 10,250 -1,000 0.11% 1,881,900
2017-05-04 2017-04-28 182.800 11,250 +10 0.11% 2,056,500
2017-04-28 2017-04-26 182.200 11,240 +90 0.11% 2,047,928
2017-04-25 2017-04-21 182.600 11,150 +1,000 0.11% 2,035,990
2017-04-24 2017-04-20 184.800 10,150 -1,090 0.10% 1,875,720
2017-04-21 2017-04-19 185.600 11,240 +80 0.11% 2,086,144
2017-04-20 2017-04-18 184.400 11,160 -100 0.11% 2,057,904
2017-04-13 2017-04-11 189.900 11,260 -60 0.11% 2,138,274
2017-04-07 2017-04-05 187.100 11,320 -30 0.11% 2,117,972
2017-04-05 2017-03-31 188.700 11,350 +470 0.11% 2,141,745
2017-04-03 2017-03-30 186.000 10,880 -20 0.11% 2,023,680
2017-03-28 2017-03-24 185.200 10,900 +30 0.11% 2,018,680
2017-03-23 2017-03-21 183.800 10,870 -20 0.11% 1,997,906
2017-03-22 2017-03-20 182.000 10,890 +60 0.11% 1,981,980
2017-03-21 2017-03-17 183.000 10,830 -60 0.11% 1,981,890
2017-03-20 2017-03-16 182.000 10,890 +70 0.11% 1,981,980
2017-03-17 2017-03-15 179.100 10,820 +10,820 0.10% 1,937,862
2009-07-10 2009-07-08 345.600 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top