History of CCASS shareholding
Participant: ABN AMRO CLEARING HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 25,656 | +0 | 0.28% | 7,940,532 |
| 2025-10-13 | 2025-10-09 | 303.800 | 25,656 | +0 | 0.28% | 7,794,293 |
| 2025-10-10 | 2025-10-08 | 301.200 | 25,656 | +1,600 | 0.28% | 7,727,587 |
| 2025-10-09 | 2025-10-06 | 300.000 | 24,056 | +1,630 | 0.26% | 7,216,800 |
| 2025-10-03 | 2025-09-30 | 296.000 | 22,426 | -1,180 | 0.24% | 6,638,096 |
| 2025-10-02 | 2025-09-29 | 293.700 | 23,606 | +950 | 0.26% | 6,933,082 |
| 2025-09-30 | 2025-09-26 | 292.900 | 22,656 | +820 | 0.25% | 6,635,942 |
| 2025-09-29 | 2025-09-25 | 291.800 | 21,836 | +660 | 0.24% | 6,371,745 |
| 2025-09-26 | 2025-09-24 | 290.200 | 21,176 | +210 | 0.23% | 6,145,275 |
| 2025-09-25 | 2025-09-23 | 288.000 | 20,966 | +230 | 0.23% | 6,038,208 |
| 2025-09-24 | 2025-09-22 | 285.400 | 20,736 | -4,020 | 0.23% | 5,918,054 |
| 2025-09-18 | 2025-09-16 | 294.000 | 24,756 | +130 | 0.27% | 7,278,264 |
| 2025-09-17 | 2025-09-15 | 293.800 | 24,626 | +1,900 | 0.27% | 7,235,119 |
| 2025-09-16 | 2025-09-12 | 291.600 | 22,726 | +30 | 0.25% | 6,626,902 |
| 2025-09-15 | 2025-09-11 | 291.400 | 22,696 | -930 | 0.25% | 6,613,614 |
| 2025-09-12 | 2025-09-10 | 287.800 | 23,626 | +30 | 0.26% | 6,799,563 |
| 2025-09-11 | 2025-09-09 | 284.800 | 23,596 | -550 | 0.26% | 6,720,141 |
| 2025-09-10 | 2025-09-08 | 280.100 | 24,146 | +380 | 0.26% | 6,763,295 |
| 2025-09-09 | 2025-09-05 | 291.300 | 23,766 | +580 | 0.26% | 6,923,036 |
| 2025-09-08 | 2025-09-04 | 294.700 | 23,186 | +890 | 0.25% | 6,832,914 |
| 2025-09-05 | 2025-09-03 | 292.200 | 22,296 | -60,830 | 0.24% | 6,514,891 |
| 2025-09-03 | 2025-09-01 | 291.300 | 83,126 | +2,710 | 0.90% | 24,214,604 |
| 2025-09-02 | 2025-08-29 | 292.100 | 80,416 | +3,330 | 0.87% | 23,489,514 |
| 2025-09-01 | 2025-08-28 | 293.000 | 77,086 | +3,380 | 0.83% | 22,586,198 |
| 2025-08-29 | 2025-08-27 | 287.800 | 73,706 | +1,680 | 0.80% | 21,212,587 |
| 2025-08-28 | 2025-08-26 | 287.500 | 72,026 | +2,780 | 0.78% | 20,707,475 |
| 2025-08-27 | 2025-08-25 | 278.800 | 69,246 | +2,020 | 0.75% | 19,305,785 |
| 2025-08-26 | 2025-08-22 | 278.700 | 67,226 | -890 | 0.73% | 18,735,886 |
| 2025-08-25 | 2025-08-21 | 287.300 | 68,116 | +630 | 0.74% | 19,569,727 |
| 2025-08-22 | 2025-08-20 | 287.700 | 67,486 | +150 | 0.73% | 19,415,722 |
| 2025-08-21 | 2025-08-19 | 289.200 | 67,336 | +2,750 | 0.73% | 19,473,571 |
| 2025-08-20 | 2025-08-18 | 285.000 | 64,586 | -280 | 0.70% | 18,407,010 |
| 2025-08-19 | 2025-08-15 | 285.000 | 64,866 | +6,720 | 0.70% | 18,486,810 |
| 2025-08-18 | 2025-08-14 | 288.800 | 58,146 | -200 | 0.63% | 16,792,565 |
| 2025-08-15 | 2025-08-13 | 284.600 | 58,346 | -70 | 0.63% | 16,605,272 |
| 2025-08-14 | 2025-08-12 | 284.500 | 58,416 | +930 | 0.63% | 16,619,352 |
| 2025-08-12 | 2025-08-08 | 281.100 | 57,486 | +10 | 0.62% | 16,159,315 |
| 2025-08-11 | 2025-08-07 | 282.000 | 57,476 | +740 | 0.62% | 16,208,232 |
| 2025-08-08 | 2025-08-06 | 280.000 | 56,736 | +1,670 | 0.61% | 15,886,080 |
| 2025-08-07 | 2025-08-05 | 279.400 | 55,066 | +3,140 | 0.60% | 15,385,440 |
| 2025-08-06 | 2025-08-04 | 266.900 | 51,926 | +8,970 | 0.56% | 13,859,049 |
| 2025-08-05 | 2025-08-01 | 261.100 | 42,956 | +350 | 0.46% | 11,215,812 |
| 2025-08-04 | 2025-07-31 | 262.600 | 42,606 | +3,760 | 0.46% | 11,188,336 |
| 2025-08-01 | 2025-07-30 | 264.000 | 38,846 | +8,050 | 0.42% | 10,255,344 |
| 2025-07-31 | 2025-07-29 | 262.800 | 30,796 | +3,060 | 0.33% | 8,093,189 |
| 2025-07-30 | 2025-07-28 | 275.600 | 27,736 | +1,620 | 0.30% | 7,644,042 |
| 2025-07-29 | 2025-07-25 | 268.000 | 26,116 | +1,370 | 0.28% | 6,999,088 |
| 2025-07-28 | 2025-07-24 | 262.800 | 24,746 | +690 | 0.26% | 6,503,249 |
| 2025-07-25 | 2025-07-23 | 263.300 | 24,056 | +770 | 0.26% | 6,333,945 |
| 2025-07-24 | 2025-07-22 | 261.200 | 23,286 | +1,270 | 0.25% | 6,082,303 |
| 2025-07-23 | 2025-07-21 | 258.000 | 22,016 | +210 | 0.24% | 5,680,128 |
| 2025-07-22 | 2025-07-18 | 259.800 | 21,806 | +470 | 0.23% | 5,665,199 |
| 2025-07-21 | 2025-07-17 | 260.900 | 21,336 | +1,110 | 0.23% | 5,566,562 |
| 2025-07-18 | 2025-07-16 | 254.500 | 20,226 | +2,510 | 0.22% | 5,147,517 |
| 2025-07-17 | 2025-07-15 | 252.800 | 17,716 | +1,210 | 0.19% | 4,478,605 |
| 2025-07-16 | 2025-07-14 | 252.400 | 16,506 | +4,640 | 0.18% | 4,166,114 |
| 2025-07-15 | 2025-07-11 | 252.600 | 11,866 | -1,580 | 0.13% | 2,997,352 |
| 2025-07-14 | 2025-07-10 | 242.200 | 13,446 | +5,030 | 0.14% | 3,256,621 |
| 2025-07-11 | 2025-07-09 | 237.400 | 8,416 | +1,500 | 0.09% | 1,997,958 |
| 2025-07-10 | 2025-07-08 | 233.800 | 6,916 | -6,250 | 0.07% | 1,616,961 |
| 2025-07-09 | 2025-07-07 | 229.300 | 13,166 | +3,390 | 0.14% | 3,018,964 |
| 2025-07-07 | 2025-07-03 | 228.000 | 9,776 | +1,330 | 0.10% | 2,228,928 |
| 2025-07-03 | 2025-06-30 | 227.900 | 8,446 | +610 | 0.09% | 1,924,843 |
| 2025-07-02 | 2025-06-27 | 225.100 | 7,836 | +550 | 0.08% | 1,763,884 |
| 2025-06-30 | 2025-06-26 | 222.800 | 7,286 | -29,950 | 0.08% | 1,623,321 |
| 2025-06-27 | 2025-06-25 | 223.800 | 37,236 | +610 | 0.40% | 8,333,417 |
| 2025-06-26 | 2025-06-24 | 223.600 | 36,626 | -370 | 0.39% | 8,189,574 |
| 2025-06-25 | 2025-06-23 | 219.200 | 36,996 | +1,040 | 0.39% | 8,109,523 |
| 2025-06-24 | 2025-06-20 | 217.000 | 35,956 | +550 | 0.38% | 7,802,452 |
| 2025-06-23 | 2025-06-19 | 218.500 | 35,406 | +1,000 | 0.38% | 7,736,211 |
| 2025-06-20 | 2025-06-18 | 218.000 | 34,406 | +110 | 0.37% | 7,500,508 |
| 2025-06-19 | 2025-06-17 | 217.600 | 34,296 | +4,140 | 0.36% | 7,462,810 |
| 2025-06-18 | 2025-06-16 | 215.200 | 30,156 | +20 | 0.32% | 6,489,571 |
| 2025-06-17 | 2025-06-13 | 212.900 | 30,136 | -20 | 0.32% | 6,415,954 |
| 2025-06-16 | 2025-06-12 | 217.500 | 30,156 | +460 | 0.32% | 6,558,930 |
| 2025-06-13 | 2025-06-11 | 216.500 | 29,696 | +820 | 0.32% | 6,429,184 |
| 2025-06-11 | 2025-06-09 | 218.700 | 28,876 | +1,790 | 0.31% | 6,315,181 |
| 2025-06-10 | 2025-06-06 | 221.900 | 27,086 | +1,450 | 0.29% | 6,010,383 |
| 2025-06-09 | 2025-06-05 | 222.700 | 25,636 | +10 | 0.27% | 5,709,137 |
| 2025-06-05 | 2025-06-03 | 223.700 | 25,626 | +130 | 0.27% | 5,732,536 |
| 2025-06-03 | 2025-05-30 | 222.600 | 25,496 | +1,020 | 0.27% | 5,675,410 |
| 2025-06-02 | 2025-05-29 | 220.600 | 24,476 | +410 | 0.26% | 5,399,406 |
| 2025-05-30 | 2025-05-28 | 222.000 | 24,066 | +1,020 | 0.25% | 5,342,652 |
| 2025-05-29 | 2025-05-27 | 219.000 | 23,046 | +2,020 | 0.24% | 5,047,074 |
| 2025-05-28 | 2025-05-26 | 217.400 | 21,026 | +3,810 | 0.22% | 4,571,052 |
| 2025-05-26 | 2025-05-22 | 215.300 | 17,216 | +1,800 | 0.18% | 3,706,605 |
| 2025-05-23 | 2025-05-21 | 214.800 | 15,416 | +830 | 0.16% | 3,311,357 |
| 2025-05-22 | 2025-05-20 | 213.000 | 14,586 | +390 | 0.15% | 3,106,818 |
| 2025-05-21 | 2025-05-19 | 208.500 | 14,196 | +330 | 0.14% | 2,959,866 |
| 2025-05-20 | 2025-05-16 | 205.800 | 13,866 | +3,380 | 0.14% | 2,853,623 |
| 2025-05-19 | 2025-05-15 | 206.500 | 10,486 | +1,270 | 0.11% | 2,165,359 |
| 2025-05-16 | 2025-05-14 | 207.500 | 9,216 | +900 | 0.09% | 1,912,320 |
| 2025-05-15 | 2025-05-13 | 205.300 | 8,316 | +580 | 0.08% | 1,707,275 |
| 2025-05-13 | 2025-05-09 | 203.300 | 7,736 | +3,140 | 0.08% | 1,572,729 |
| 2025-05-12 | 2025-05-08 | 204.600 | 4,596 | +1,110 | 0.05% | 940,342 |
| 2025-05-09 | 2025-05-07 | 200.600 | 3,486 | +550 | 0.04% | 699,292 |
| 2025-05-08 | 2025-05-06 | 199.800 | 2,936 | +930 | 0.03% | 586,613 |
| 2025-05-07 | 2025-05-02 | 196.000 | 2,006 | -6,720 | 0.02% | 393,176 |
| 2025-05-06 | 2025-04-30 | 193.100 | 8,726 | -1,700 | 0.09% | 1,684,991 |
| 2025-05-02 | 2025-04-29 | 193.950 | 10,426 | -7,500 | 0.11% | 2,022,123 |
| 2025-04-30 | 2025-04-28 | 194.000 | 17,926 | -7,800 | 0.18% | 3,477,644 |
| 2025-04-29 | 2025-04-25 | 192.800 | 25,726 | +5,360 | 0.26% | 4,959,973 |
| 2025-04-28 | 2025-04-24 | 191.300 | 20,366 | +1,760 | 0.21% | 3,896,016 |
| 2025-04-25 | 2025-04-23 | 192.150 | 18,606 | +2,810 | 0.19% | 3,575,143 |
| 2025-04-23 | 2025-04-17 | 190.700 | 15,796 | +60 | 0.16% | 3,012,297 |
| 2025-04-22 | 2025-04-16 | 189.500 | 15,736 | -37,280 | 0.16% | 2,981,972 |
| 2025-04-17 | 2025-04-15 | 195.000 | 53,016 | +1,750 | 0.53% | 10,338,120 |
| 2025-04-16 | 2025-04-14 | 196.350 | 51,266 | +26,480 | 0.51% | 10,066,079 |
| 2025-04-15 | 2025-04-11 | 189.950 | 24,786 | +610 | 0.25% | 4,708,101 |
| 2025-04-14 | 2025-04-10 | 184.900 | 24,176 | -1,370 | 0.24% | 4,470,142 |
| 2025-04-11 | 2025-04-09 | 169.100 | 25,546 | -4,220 | 0.26% | 4,319,829 |
| 2025-04-10 | 2025-04-08 | 173.800 | 29,766 | +10,740 | 0.30% | 5,173,331 |
| 2025-04-09 | 2025-04-07 | 176.950 | 19,026 | +1,440 | 0.19% | 3,366,651 |
| 2025-04-08 | 2025-04-03 | 189.800 | 17,586 | -2,950 | 0.18% | 3,337,823 |
| 2025-04-07 | 2025-04-02 | 205.000 | 20,536 | +410 | 0.21% | 4,209,880 |
| 2025-04-03 | 2025-04-01 | 204.400 | 20,126 | +1,390 | 0.20% | 4,113,754 |
| 2025-04-02 | 2025-03-31 | 203.400 | 18,736 | +210 | 0.19% | 3,810,902 |
| 2025-04-01 | 2025-03-28 | 205.000 | 18,526 | +930 | 0.18% | 3,797,830 |
| 2025-03-31 | 2025-03-27 | 205.000 | 17,596 | +510 | 0.18% | 3,607,180 |
| 2025-03-28 | 2025-03-26 | 205.600 | 17,086 | +1,210 | 0.17% | 3,512,882 |
| 2025-03-27 | 2025-03-25 | 206.400 | 15,876 | +2,970 | 0.16% | 3,276,806 |
| 2025-03-26 | 2025-03-24 | 204.700 | 12,906 | +870 | 0.13% | 2,641,858 |
| 2025-03-25 | 2025-03-21 | 202.100 | 12,036 | -37,120 | 0.12% | 2,432,476 |
| 2025-03-24 | 2025-03-20 | 201.000 | 49,156 | +1,230 | 0.49% | 9,880,356 |
| 2025-03-20 | 2025-03-18 | 203.000 | 47,926 | +200 | 0.48% | 9,728,978 |
| 2025-03-19 | 2025-03-17 | 203.700 | 47,726 | +200 | 0.47% | 9,721,786 |
| 2025-03-18 | 2025-03-14 | 203.300 | 47,526 | +530 | 0.47% | 9,662,036 |
| 2025-03-17 | 2025-03-13 | 202.000 | 46,996 | +610 | 0.47% | 9,493,192 |
| 2025-03-14 | 2025-03-12 | 200.600 | 46,386 | +60 | 0.46% | 9,305,032 |
| 2025-03-13 | 2025-03-11 | 199.350 | 46,326 | +310 | 0.46% | 9,235,088 |
| 2025-03-12 | 2025-03-10 | 199.800 | 46,016 | +590 | 0.45% | 9,193,997 |
| 2025-03-11 | 2025-03-07 | 198.050 | 45,426 | +2,000 | 0.45% | 8,996,619 |
| 2025-03-07 | 2025-03-05 | 195.750 | 43,426 | +2,390 | 0.43% | 8,500,640 |
| 2025-03-06 | 2025-03-04 | 194.800 | 41,036 | +440 | 0.40% | 7,993,813 |
| 2025-03-04 | 2025-02-28 | 194.000 | 40,596 | +380 | 0.40% | 7,875,624 |
| 2025-02-28 | 2025-02-26 | 192.900 | 40,216 | -20 | 0.40% | 7,757,666 |
| 2025-02-27 | 2025-02-25 | 193.500 | 40,236 | +60 | 0.40% | 7,785,666 |
| 2025-02-25 | 2025-02-21 | 189.350 | 40,176 | +1,110 | 0.40% | 7,607,326 |
| 2025-02-21 | 2025-02-19 | 190.000 | 39,066 | +1,060 | 0.39% | 7,422,540 |
| 2025-02-20 | 2025-02-18 | 187.900 | 38,006 | +10 | 0.38% | 7,141,327 |
| 2025-02-18 | 2025-02-14 | 189.150 | 37,996 | -50 | 0.38% | 7,186,943 |
| 2025-02-14 | 2025-02-12 | 186.700 | 38,046 | -30 | 0.38% | 7,103,188 |
| 2025-02-12 | 2025-02-10 | 187.900 | 38,076 | -2,700 | 0.38% | 7,154,480 |
| 2025-02-11 | 2025-02-07 | 189.250 | 40,776 | +1,300 | 0.40% | 7,716,858 |
| 2025-02-07 | 2025-02-05 | 190.550 | 39,476 | +130 | 0.39% | 7,522,152 |
| 2025-02-06 | 2025-02-04 | 189.250 | 39,346 | +1,640 | 0.39% | 7,446,230 |
| 2025-02-05 | 2025-02-03 | 189.400 | 37,706 | -2,600 | 0.37% | 7,141,516 |
| 2025-02-04 | 2025-01-28 | 190.000 | 40,306 | +1,930 | 0.40% | 7,658,140 |
| 2025-02-03 | 2025-01-24 | 189.950 | 38,376 | +360 | 0.38% | 7,289,521 |
| 2025-01-27 | 2025-01-23 | 189.550 | 38,016 | +1,270 | 0.37% | 7,205,933 |
| 2025-01-21 | 2025-01-17 | 187.750 | 36,746 | +660 | 0.36% | 6,899,062 |
| 2025-01-20 | 2025-01-16 | 186.000 | 36,086 | +460 | 0.36% | 6,711,996 |
| 2025-01-17 | 2025-01-15 | 184.800 | 35,626 | +620 | 0.35% | 6,583,685 |
| 2025-01-16 | 2025-01-14 | 184.000 | 35,006 | +20 | 0.34% | 6,441,104 |
| 2025-01-15 | 2025-01-13 | 184.100 | 34,986 | +510 | 0.34% | 6,440,923 |
| 2025-01-13 | 2025-01-09 | 187.000 | 34,476 | +60 | 0.34% | 6,447,012 |
| 2025-01-10 | 2025-01-08 | 186.050 | 34,416 | +2,100 | 0.34% | 6,403,097 |
| 2025-01-06 | 2025-01-02 | 190.000 | 32,316 | +10 | 0.32% | 6,140,040 |
| 2025-01-02 | 2024-12-27 | 190.900 | 32,306 | +100 | 0.31% | 6,167,215 |
| 2024-12-30 | 2024-12-24 | 191.800 | 32,206 | -550 | 0.31% | 6,177,111 |
| 2024-12-27 | 2024-12-20 | 190.900 | 32,756 | +2,110 | 0.32% | 6,253,120 |
| 2024-12-20 | 2024-12-18 | 192.800 | 30,646 | +2,010 | 0.30% | 5,908,549 |
| 2024-12-19 | 2024-12-17 | 192.500 | 28,636 | +4,970 | 0.28% | 5,512,430 |
| 2024-12-18 | 2024-12-16 | 193.450 | 23,666 | +500 | 0.23% | 4,578,188 |
| 2024-12-17 | 2024-12-13 | 194.550 | 23,166 | -440 | 0.22% | 4,506,945 |
| 2024-12-16 | 2024-12-12 | 195.800 | 23,606 | +10 | 0.23% | 4,622,055 |
| 2024-12-13 | 2024-12-11 | 197.000 | 23,596 | +410 | 0.23% | 4,648,412 |
| 2024-12-12 | 2024-12-10 | 196.000 | 23,186 | +490 | 0.22% | 4,544,456 |
| 2024-12-11 | 2024-12-09 | 197.250 | 22,696 | +30 | 0.22% | 4,476,786 |
| 2024-12-10 | 2024-12-06 | 197.000 | 22,666 | +250 | 0.22% | 4,465,202 |
| 2024-12-09 | 2024-12-05 | 196.100 | 22,416 | +420 | 0.22% | 4,395,778 |
| 2024-12-06 | 2024-12-04 | 192.000 | 21,996 | +340 | 0.21% | 4,223,232 |
| 2024-12-05 | 2024-12-03 | 193.350 | 21,656 | -100 | 0.21% | 4,187,188 |
| 2024-12-03 | 2024-11-29 | 193.100 | 21,756 | +1,780 | 0.21% | 4,201,084 |
| 2024-12-02 | 2024-11-28 | 192.850 | 19,976 | +2,190 | 0.19% | 3,852,372 |
| 2024-11-28 | 2024-11-26 | 194.100 | 17,786 | +1,020 | 0.17% | 3,452,263 |
| 2024-11-27 | 2024-11-25 | 192.400 | 16,766 | +170 | 0.16% | 3,225,778 |
| 2024-11-26 | 2024-11-22 | 190.200 | 16,596 | +1,670 | 0.16% | 3,156,559 |
| 2024-11-25 | 2024-11-21 | 192.000 | 14,926 | +500 | 0.14% | 2,865,792 |
| 2024-11-22 | 2024-11-20 | 189.650 | 14,426 | +2,240 | 0.14% | 2,735,891 |
| 2024-11-21 | 2024-11-19 | 189.000 | 12,186 | +340 | 0.12% | 2,303,154 |
| 2024-11-20 | 2024-11-18 | 189.000 | 11,846 | -70 | 0.11% | 2,238,894 |
| 2024-11-19 | 2024-11-15 | 189.900 | 11,916 | -710 | 0.11% | 2,262,848 |
| 2024-11-15 | 2024-11-13 | 193.450 | 12,626 | +710 | 0.12% | 2,442,500 |
| 2024-11-14 | 2024-11-12 | 192.450 | 11,916 | +3,820 | 0.11% | 2,293,234 |
| 2024-11-13 | 2024-11-11 | 194.700 | 8,096 | +820 | 0.08% | 1,576,291 |
| 2024-11-12 | 2024-11-08 | 194.700 | 7,276 | +740 | 0.07% | 1,416,637 |
| 2024-11-11 | 2024-11-07 | 197.400 | 6,536 | +40 | 0.06% | 1,290,206 |
| 2024-11-08 | 2024-11-06 | 195.800 | 6,496 | -100 | 0.06% | 1,271,917 |
| 2024-11-07 | 2024-11-05 | 194.850 | 6,596 | -40 | 0.06% | 1,285,231 |
| 2024-11-06 | 2024-11-04 | 195.500 | 6,636 | -100 | 0.06% | 1,297,338 |
| 2024-11-05 | 2024-11-01 | 196.400 | 6,736 | -270 | 0.06% | 1,322,950 |
| 2024-11-01 | 2024-10-30 | 195.750 | 7,006 | -600 | 0.07% | 1,371,424 |
| 2024-10-31 | 2024-10-29 | 198.000 | 7,606 | +1,300 | 0.07% | 1,505,988 |
| 2024-10-30 | 2024-10-28 | 196.400 | 6,306 | +3,690 | 0.06% | 1,238,498 |
| 2024-10-29 | 2024-10-25 | 198.000 | 2,616 | -810 | 0.02% | 517,968 |
| 2024-10-24 | 2024-10-22 | 199.950 | 3,426 | -40 | 0.03% | 685,029 |
| 2024-10-23 | 2024-10-21 | 202.000 | 3,466 | +450 | 0.03% | 700,132 |
| 2024-10-22 | 2024-10-18 | 203.000 | 3,016 | -290 | 0.03% | 612,248 |
| 2024-10-21 | 2024-10-17 | 202.200 | 3,306 | -7,880 | 0.03% | 668,473 |
| 2024-10-18 | 2024-10-16 | 204.100 | 11,186 | -90 | 0.10% | 2,283,063 |
| 2024-10-17 | 2024-10-15 | 204.800 | 11,276 | -1,170 | 0.10% | 2,309,325 |
| 2024-10-16 | 2024-10-14 | 207.800 | 12,446 | -2,690 | 0.11% | 2,586,279 |
| 2024-10-15 | 2024-10-10 | 207.000 | 15,136 | -2,580 | 0.13% | 3,133,152 |
| 2024-10-14 | 2024-10-09 | 204.400 | 17,716 | +300 | 0.16% | 3,621,150 |
| 2024-10-10 | 2024-10-08 | 203.800 | 17,416 | -830 | 0.16% | 3,549,381 |
| 2024-10-09 | 2024-10-07 | 200.400 | 18,246 | +2,290 | 0.16% | 3,656,498 |
| 2024-10-08 | 2024-10-04 | 201.900 | 15,956 | +1,180 | 0.14% | 3,221,516 |
| 2024-10-04 | 2024-10-02 | 205.800 | 14,776 | +1,390 | 0.13% | 3,040,901 |
| 2024-10-03 | 2024-09-30 | 206.600 | 13,386 | +40 | 0.12% | 2,765,548 |
| 2024-10-02 | 2024-09-27 | 207.300 | 13,346 | +2,370 | 0.12% | 2,766,626 |
| 2024-09-30 | 2024-09-26 | 207.500 | 10,976 | -21,610 | 0.10% | 2,277,520 |
| 2024-09-27 | 2024-09-25 | 207.000 | 32,586 | +1,030 | 0.30% | 6,745,302 |
| 2024-09-24 | 2024-09-20 | 206.500 | 31,556 | +150 | 0.29% | 6,516,314 |
| 2024-09-23 | 2024-09-19 | 204.900 | 31,406 | +60 | 0.28% | 6,435,089 |
| 2024-09-20 | 2024-09-17 | 201.600 | 31,346 | +1,770 | 0.28% | 6,319,354 |
| 2024-09-12 | 2024-09-10 | 204.700 | 29,576 | +590 | 0.27% | 6,054,207 |
| 2024-09-11 | 2024-09-09 | 205.000 | 28,986 | +650 | 0.26% | 5,942,130 |
| 2024-09-10 | 2024-09-05 | 206.000 | 28,336 | +3,520 | 0.26% | 5,837,216 |
| 2024-09-09 | 2024-09-04 | 204.500 | 24,816 | +90 | 0.22% | 5,074,872 |
| 2024-09-03 | 2024-08-30 | 205.200 | 24,726 | +560 | 0.22% | 5,073,775 |
| 2024-08-30 | 2024-08-28 | 205.400 | 24,166 | -1,100 | 0.22% | 4,963,696 |
| 2024-08-29 | 2024-08-27 | 205.500 | 25,266 | +830 | 0.23% | 5,192,163 |
| 2024-08-28 | 2024-08-26 | 205.000 | 24,436 | -3,220 | 0.22% | 5,009,380 |
| 2024-08-23 | 2024-08-21 | 202.500 | 27,656 | +100 | 0.25% | 5,600,340 |
| 2024-08-22 | 2024-08-20 | 201.400 | 27,556 | -440 | 0.25% | 5,549,778 |
| 2024-08-21 | 2024-08-19 | 199.000 | 27,996 | +180 | 0.25% | 5,571,204 |
| 2024-08-20 | 2024-08-16 | 196.450 | 27,816 | +6,930 | 0.25% | 5,464,453 |
| 2024-08-19 | 2024-08-15 | 193.000 | 20,886 | +500 | 0.19% | 4,030,998 |
| 2024-08-16 | 2024-08-14 | 193.100 | 20,386 | +870 | 0.18% | 3,936,537 |
| 2024-08-14 | 2024-08-12 | 194.900 | 19,516 | -60 | 0.18% | 3,803,668 |
| 2024-08-13 | 2024-08-09 | 193.500 | 19,576 | -480 | 0.18% | 3,787,956 |
| 2024-08-12 | 2024-08-08 | 193.200 | 20,056 | -100 | 0.18% | 3,874,819 |
| 2024-08-09 | 2024-08-07 | 194.300 | 20,156 | +260 | 0.18% | 3,916,311 |
| 2024-08-08 | 2024-08-06 | 190.450 | 19,896 | -770 | 0.18% | 3,789,193 |
| 2024-08-07 | 2024-08-05 | 187.850 | 20,666 | -720 | 0.19% | 3,882,108 |
| 2024-08-06 | 2024-08-02 | 192.850 | 21,386 | -1,550 | 0.20% | 4,124,290 |
| 2024-08-05 | 2024-08-01 | 193.650 | 22,936 | -620 | 0.21% | 4,441,556 |
| 2024-08-02 | 2024-07-31 | 196.850 | 23,556 | -370 | 0.21% | 4,636,999 |
| 2024-07-30 | 2024-07-26 | 196.650 | 23,926 | -50 | 0.22% | 4,705,048 |
| 2024-07-29 | 2024-07-25 | 195.000 | 23,976 | -90 | 0.22% | 4,675,320 |
| 2024-07-26 | 2024-07-24 | 194.900 | 24,066 | +670 | 0.22% | 4,690,463 |
| 2024-07-25 | 2024-07-23 | 195.900 | 23,396 | -310 | 0.21% | 4,583,276 |
| 2024-07-24 | 2024-07-22 | 197.000 | 23,706 | -890 | 0.22% | 4,670,082 |
| 2024-07-23 | 2024-07-19 | 198.800 | 24,596 | -110 | 0.22% | 4,889,685 |
| 2024-07-22 | 2024-07-18 | 199.550 | 24,706 | -440 | 0.23% | 4,930,082 |
| 2024-07-19 | 2024-07-17 | 198.000 | 25,146 | -440 | 0.23% | 4,978,908 |
| 2024-07-18 | 2024-07-16 | 201.200 | 25,586 | -930 | 0.23% | 5,147,903 |
| 2024-07-17 | 2024-07-15 | 201.300 | 26,516 | -350 | 0.24% | 5,337,671 |
| 2024-07-12 | 2024-07-10 | 203.400 | 26,866 | -10 | 0.24% | 5,464,544 |
| 2024-07-11 | 2024-07-09 | 203.000 | 26,876 | -780 | 0.24% | 5,455,828 |
| 2024-07-08 | 2024-07-04 | 201.800 | 27,656 | +350 | 0.24% | 5,580,981 |
| 2024-07-04 | 2024-07-02 | 200.900 | 27,306 | +14,340 | 0.24% | 5,485,775 |
| 2024-07-03 | 2024-06-28 | 199.900 | 12,966 | +130 | 0.11% | 2,591,903 |
| 2024-06-27 | 2024-06-25 | 200.800 | 12,836 | +290 | 0.11% | 2,577,469 |
| 2024-06-26 | 2024-06-24 | 200.500 | 12,546 | -190 | 0.11% | 2,515,473 |
| 2024-06-25 | 2024-06-21 | 204.800 | 12,736 | +970 | 0.11% | 2,608,333 |
| 2024-06-21 | 2024-06-19 | 205.200 | 11,766 | -51,570 | 0.10% | 2,414,383 |
| 2024-06-20 | 2024-06-18 | 205.000 | 63,336 | +16,210 | 0.55% | 12,983,880 |
| 2024-06-19 | 2024-06-17 | 207.400 | 47,126 | -520 | 0.41% | 9,773,932 |
| 2024-06-18 | 2024-06-14 | 207.100 | 47,646 | +1,170 | 0.41% | 9,867,487 |
| 2024-06-17 | 2024-06-13 | 209.900 | 46,476 | +15,460 | 0.40% | 9,755,312 |
| 2024-06-14 | 2024-06-12 | 210.000 | 31,016 | -940 | 0.27% | 6,513,360 |
| 2024-06-13 | 2024-06-11 | 208.800 | 31,956 | -1,350 | 0.27% | 6,672,413 |
| 2024-06-11 | 2024-06-06 | 210.000 | 33,306 | +290 | 0.28% | 6,994,260 |
| 2024-06-07 | 2024-06-05 | 211.000 | 33,016 | +40 | 0.28% | 6,966,376 |
| 2024-06-06 | 2024-06-04 | 210.700 | 32,976 | +580 | 0.28% | 6,948,043 |
| 2024-06-05 | 2024-06-03 | 209.500 | 32,396 | +1,750 | 0.28% | 6,786,962 |
| 2024-06-04 | 2024-05-31 | 205.600 | 30,646 | +1,460 | 0.26% | 6,300,818 |
| 2024-06-03 | 2024-05-30 | 206.100 | 29,186 | +50 | 0.25% | 6,015,235 |
| 2024-05-31 | 2024-05-29 | 208.200 | 29,136 | +1,680 | 0.25% | 6,066,115 |
| 2024-05-30 | 2024-05-28 | 209.500 | 27,456 | +2,420 | 0.23% | 5,752,032 |
| 2024-05-29 | 2024-05-27 | 209.000 | 25,036 | +40 | 0.21% | 5,232,524 |
| 2024-05-27 | 2024-05-23 | 212.700 | 24,996 | +2,490 | 0.21% | 5,316,649 |
| 2024-05-24 | 2024-05-22 | 212.600 | 22,506 | -110 | 0.19% | 4,784,776 |
| 2024-05-22 | 2024-05-20 | 214.000 | 22,616 | +1,200 | 0.19% | 4,839,824 |
| 2024-05-21 | 2024-05-17 | 213.200 | 21,416 | -140 | 0.18% | 4,565,891 |
| 2024-05-20 | 2024-05-16 | 210.900 | 21,556 | +430 | 0.18% | 4,546,160 |
| 2024-05-16 | 2024-05-13 | 206.600 | 21,126 | +40 | 0.18% | 4,364,632 |
| 2024-05-14 | 2024-05-10 | 206.500 | 21,086 | -50 | 0.18% | 4,354,259 |
| 2024-05-13 | 2024-05-09 | 208.100 | 21,136 | +70 | 0.18% | 4,398,402 |
| 2024-05-10 | 2024-05-08 | 210.100 | 21,066 | -920 | 0.18% | 4,425,967 |
| 2024-05-09 | 2024-05-07 | 209.300 | 21,986 | +1,100 | 0.19% | 4,601,670 |
| 2024-05-08 | 2024-05-06 | 207.500 | 20,886 | +410 | 0.18% | 4,333,845 |
| 2024-05-07 | 2024-05-03 | 204.600 | 20,476 | +1,210 | 0.18% | 4,189,390 |
| 2024-05-06 | 2024-05-02 | 203.000 | 19,266 | -470 | 0.17% | 3,910,998 |
| 2024-04-29 | 2024-04-25 | 201.900 | 19,736 | +570 | 0.17% | 3,984,698 |
| 2024-04-26 | 2024-04-24 | 202.000 | 19,166 | +50 | 0.17% | 3,871,532 |
| 2024-04-25 | 2024-04-23 | 197.050 | 19,116 | -600 | 0.17% | 3,766,808 |
| 2024-04-24 | 2024-04-22 | 201.700 | 19,716 | -180 | 0.17% | 3,976,717 |
| 2024-04-23 | 2024-04-19 | 200.000 | 19,896 | +2,000 | 0.17% | 3,979,200 |
| 2024-04-22 | 2024-04-18 | 203.600 | 17,896 | +100 | 0.16% | 3,643,626 |
| 2024-04-19 | 2024-04-17 | 205.200 | 17,796 | +350 | 0.15% | 3,651,739 |
| 2024-04-18 | 2024-04-16 | 210.000 | 17,446 | -100 | 0.15% | 3,663,660 |
| 2024-04-17 | 2024-04-15 | 214.000 | 17,546 | -830 | 0.15% | 3,754,844 |
| 2024-04-16 | 2024-04-12 | 220.100 | 18,376 | +1,010 | 0.16% | 4,044,558 |
| 2024-04-15 | 2024-04-11 | 220.000 | 17,366 | -30 | 0.15% | 3,820,520 |
| 2024-04-12 | 2024-04-10 | 219.200 | 17,396 | +10 | 0.15% | 3,813,203 |
| 2024-04-10 | 2024-04-08 | 219.000 | 17,386 | -60 | 0.15% | 3,807,534 |
| 2024-04-09 | 2024-04-05 | 221.000 | 17,446 | -290 | 0.15% | 3,855,566 |
| 2024-04-05 | 2024-04-02 | 224.000 | 17,736 | -310 | 0.15% | 3,972,864 |
| 2024-03-28 | 2024-03-26 | 225.000 | 18,046 | -280 | 0.15% | 4,060,350 |
| 2024-03-27 | 2024-03-25 | 223.900 | 18,326 | +580 | 0.15% | 4,103,191 |
| 2024-03-26 | 2024-03-22 | 224.300 | 17,746 | +750 | 0.15% | 3,980,428 |
| 2024-03-25 | 2024-03-21 | 224.000 | 16,996 | +20 | 0.14% | 3,807,104 |
| 2024-03-22 | 2024-03-20 | 221.000 | 16,976 | -70 | 0.14% | 3,751,696 |
| 2024-03-21 | 2024-03-19 | 222.000 | 17,046 | +340 | 0.14% | 3,784,212 |
| 2024-03-20 | 2024-03-18 | 221.700 | 16,706 | -1,170 | 0.14% | 3,703,720 |
| 2024-03-15 | 2024-03-13 | 224.200 | 17,876 | +840 | 0.15% | 4,007,799 |
| 2024-03-13 | 2024-03-11 | 222.500 | 17,036 | +50 | 0.14% | 3,790,510 |
| 2024-03-12 | 2024-03-08 | 223.800 | 16,986 | +620 | 0.14% | 3,801,467 |
| 2024-03-11 | 2024-03-07 | 225.000 | 16,366 | +90 | 0.13% | 3,682,350 |
| 2024-03-05 | 2024-03-01 | 224.100 | 16,276 | -7,180 | 0.13% | 3,647,452 |
| 2024-03-04 | 2024-02-29 | 220.900 | 23,456 | -10 | 0.19% | 5,181,430 |
| 2024-03-01 | 2024-02-28 | 219.000 | 23,466 | +140 | 0.19% | 5,139,054 |
| 2024-02-29 | 2024-02-27 | 216.900 | 23,326 | +850 | 0.19% | 5,059,409 |
| 2024-02-28 | 2024-02-26 | 213.200 | 22,476 | -640 | 0.18% | 4,791,883 |
| 2024-02-27 | 2024-02-23 | 213.400 | 23,116 | -190 | 0.18% | 4,932,954 |
| 2024-02-22 | 2024-02-20 | 217.200 | 23,306 | +1,770 | 0.18% | 5,062,063 |
| 2024-02-21 | 2024-02-19 | 216.500 | 21,536 | +1,260 | 0.17% | 4,662,544 |
| 2024-02-19 | 2024-02-15 | 212.500 | 20,276 | +180 | 0.16% | 4,308,650 |
| 2024-02-16 | 2024-02-14 | 211.100 | 20,096 | +50 | 0.15% | 4,242,266 |
| 2024-02-15 | 2024-02-09 | 213.000 | 20,046 | +2,070 | 0.15% | 4,269,798 |
| 2024-02-14 | 2024-02-07 | 212.200 | 17,976 | +900 | 0.14% | 3,814,507 |
| 2024-02-08 | 2024-02-06 | 212.800 | 17,076 | -20 | 0.13% | 3,633,773 |
| 2024-02-07 | 2024-02-05 | 211.500 | 17,096 | +600 | 0.13% | 3,615,804 |
| 2024-02-06 | 2024-02-02 | 212.000 | 16,496 | +50 | 0.13% | 3,497,152 |
| 2024-02-05 | 2024-02-01 | 210.000 | 16,446 | +10 | 0.13% | 3,453,660 |
| 2024-02-02 | 2024-01-31 | 209.900 | 16,436 | -28,810 | 0.13% | 3,449,916 |
| 2024-02-01 | 2024-01-30 | 209.200 | 45,246 | +500 | 0.35% | 9,465,463 |
| 2024-01-31 | 2024-01-29 | 209.000 | 44,746 | +800 | 0.34% | 9,351,914 |
| 2024-01-29 | 2024-01-25 | 209.500 | 43,946 | -60 | 0.34% | 9,206,687 |
| 2024-01-25 | 2024-01-23 | 211.000 | 44,006 | -360 | 0.34% | 9,285,266 |
| 2024-01-23 | 2024-01-19 | 210.400 | 44,366 | +100 | 0.34% | 9,334,606 |
| 2024-01-22 | 2024-01-18 | 209.300 | 44,266 | +1,660 | 0.34% | 9,264,874 |
| 2024-01-19 | 2024-01-17 | 209.000 | 42,606 | +2,810 | 0.33% | 8,904,654 |
| 2024-01-18 | 2024-01-16 | 211.000 | 39,796 | -790 | 0.31% | 8,396,956 |
| 2024-01-17 | 2024-01-15 | 211.000 | 40,586 | +800 | 0.31% | 8,563,646 |
| 2024-01-16 | 2024-01-12 | 209.700 | 39,786 | +80 | 0.31% | 8,343,124 |
| 2024-01-12 | 2024-01-10 | 213.100 | 39,706 | +10 | 0.30% | 8,461,349 |
| 2024-01-11 | 2024-01-09 | 212.900 | 39,696 | +1,100 | 0.30% | 8,451,278 |
| 2024-01-10 | 2024-01-08 | 215.800 | 38,596 | +130 | 0.30% | 8,329,017 |
| 2024-01-09 | 2024-01-05 | 215.200 | 38,466 | -30 | 0.30% | 8,277,883 |
| 2024-01-08 | 2024-01-04 | 215.000 | 38,496 | +1,750 | 0.30% | 8,276,640 |
| 2024-01-05 | 2024-01-03 | 213.000 | 36,746 | +1,210 | 0.28% | 7,826,898 |
| 2024-01-04 | 2024-01-02 | 210.300 | 35,536 | -1,730 | 0.27% | 7,473,221 |
| 2024-01-03 | 2023-12-29 | 210.200 | 37,266 | +400 | 0.29% | 7,833,313 |
| 2024-01-02 | 2023-12-28 | 209.500 | 36,866 | -1,680 | 0.29% | 7,723,427 |
| 2023-12-29 | 2023-12-27 | 209.600 | 38,546 | -33,860 | 0.30% | 8,079,242 |
| 2023-12-28 | 2023-12-22 | 207.400 | 72,406 | +830 | 0.56% | 15,017,004 |
| 2023-12-27 | 2023-12-21 | 207.000 | 71,576 | +25,190 | 0.55% | 14,816,232 |
| 2023-12-22 | 2023-12-20 | 207.000 | 46,386 | +340 | 0.36% | 9,601,902 |
| 2023-12-21 | 2023-12-19 | 207.200 | 46,046 | +1,590 | 0.36% | 9,540,731 |
| 2023-12-20 | 2023-12-18 | 207.300 | 44,456 | -2,430 | 0.34% | 9,215,729 |
| 2023-12-19 | 2023-12-15 | 208.400 | 46,886 | +1,200 | 0.36% | 9,771,042 |
| 2023-12-18 | 2023-12-14 | 209.700 | 45,686 | -2,450 | 0.35% | 9,580,354 |
| 2023-12-14 | 2023-12-12 | 210.500 | 48,136 | -60 | 0.37% | 10,132,628 |
| 2023-12-13 | 2023-12-11 | 211.300 | 48,196 | +750 | 0.37% | 10,183,815 |
| 2023-12-11 | 2023-12-07 | 210.000 | 47,446 | +120 | 0.36% | 9,963,660 |
| 2023-12-06 | 2023-12-04 | 211.000 | 47,326 | +770 | 0.36% | 9,985,786 |
| 2023-12-01 | 2023-11-29 | 208.600 | 46,556 | +80 | 0.36% | 9,711,582 |
| 2023-11-30 | 2023-11-28 | 205.300 | 46,476 | -70 | 0.36% | 9,541,523 |
| 2023-11-29 | 2023-11-27 | 205.100 | 46,546 | +460 | 0.36% | 9,546,585 |
| 2023-11-28 | 2023-11-24 | 203.800 | 46,086 | -350 | 0.36% | 9,392,327 |
| 2023-11-27 | 2023-11-23 | 206.900 | 46,436 | +30 | 0.36% | 9,607,608 |
| 2023-11-24 | 2023-11-22 | 212.600 | 46,406 | +60 | 0.36% | 9,865,916 |
| 2023-11-23 | 2023-11-21 | 209.000 | 46,346 | +1,570 | 0.36% | 9,686,314 |
| 2023-11-22 | 2023-11-20 | 207.000 | 44,776 | +50 | 0.35% | 9,268,632 |
| 2023-11-21 | 2023-11-17 | 207.000 | 44,726 | +210 | 0.35% | 9,258,282 |
| 2023-11-20 | 2023-11-16 | 209.900 | 44,516 | +1,340 | 0.35% | 9,343,908 |
| 2023-11-17 | 2023-11-15 | 213.200 | 43,176 | -20 | 0.34% | 9,205,123 |
| 2023-11-16 | 2023-11-14 | 208.000 | 43,196 | -120 | 0.34% | 8,984,768 |
| 2023-11-15 | 2023-11-13 | 207.400 | 43,316 | -560 | 0.34% | 8,983,738 |
| 2023-11-14 | 2023-11-10 | 209.100 | 43,876 | +120 | 0.34% | 9,174,472 |
| 2023-11-13 | 2023-11-09 | 207.000 | 43,756 | +860 | 0.34% | 9,057,492 |
| 2023-11-10 | 2023-11-08 | 206.800 | 42,896 | +220 | 0.33% | 8,870,893 |
| 2023-11-09 | 2023-11-07 | 202.400 | 42,676 | +40 | 0.33% | 8,637,622 |
| 2023-11-08 | 2023-11-06 | 202.100 | 42,636 | +60 | 0.33% | 8,616,736 |
| 2023-11-07 | 2023-11-03 | 199.600 | 42,576 | +990 | 0.33% | 8,498,170 |
| 2023-11-06 | 2023-11-02 | 197.200 | 41,586 | +10 | 0.32% | 8,200,759 |
| 2023-11-03 | 2023-11-01 | 190.600 | 41,576 | -120 | 0.32% | 7,924,386 |
| 2023-11-02 | 2023-10-31 | 189.400 | 41,696 | -920 | 0.33% | 7,897,222 |
| 2023-11-01 | 2023-10-30 | 192.900 | 42,616 | -60 | 0.33% | 8,220,626 |
| 2023-10-31 | 2023-10-27 | 195.650 | 42,676 | -550 | 0.33% | 8,349,559 |
| 2023-10-30 | 2023-10-26 | 198.250 | 43,226 | +840 | 0.34% | 8,569,554 |
| 2023-10-26 | 2023-10-24 | 206.400 | 42,386 | -740 | 0.33% | 8,748,470 |
| 2023-10-25 | 2023-10-20 | 206.500 | 43,126 | +840 | 0.34% | 8,905,519 |
| 2023-10-24 | 2023-10-19 | 203.000 | 42,286 | -540 | 0.33% | 8,584,058 |
| 2023-10-20 | 2023-10-18 | 207.300 | 42,826 | +640 | 0.33% | 8,877,830 |
| 2023-10-19 | 2023-10-17 | 214.000 | 42,186 | -120 | 0.33% | 9,027,804 |
| 2023-10-18 | 2023-10-16 | 215.800 | 42,306 | +20 | 0.33% | 9,129,635 |
| 2023-10-17 | 2023-10-13 | 218.400 | 42,286 | +440 | 0.33% | 9,235,262 |
| 2023-10-16 | 2023-10-12 | 218.100 | 41,846 | +50 | 0.33% | 9,126,613 |
| 2023-10-13 | 2023-10-11 | 217.000 | 41,796 | +120 | 0.33% | 9,069,732 |
| 2023-10-12 | 2023-10-10 | 217.000 | 41,676 | +140 | 0.33% | 9,043,692 |
| 2023-10-11 | 2023-10-09 | 215.100 | 41,536 | +1,410 | 0.33% | 8,934,394 |
| 2023-10-10 | 2023-10-06 | 213.100 | 40,126 | +40 | 0.32% | 8,550,851 |
| 2023-10-09 | 2023-10-05 | 212.500 | 40,086 | -320 | 0.32% | 8,518,275 |
| 2023-10-06 | 2023-10-04 | 212.800 | 40,406 | +740 | 0.32% | 8,598,397 |
| 2023-10-05 | 2023-10-03 | 212.800 | 39,666 | -830 | 0.31% | 8,440,925 |
| 2023-10-04 | 2023-09-29 | 219.500 | 40,496 | +890 | 0.32% | 8,888,872 |
| 2023-10-03 | 2023-09-28 | 217.900 | 39,606 | +980 | 0.31% | 8,630,147 |
| 2023-09-29 | 2023-09-27 | 217.900 | 38,626 | +200 | 0.31% | 8,416,605 |
| 2023-09-28 | 2023-09-26 | 217.100 | 38,426 | +2,410 | 0.31% | 8,342,285 |
| 2023-09-27 | 2023-09-25 | 218.000 | 36,016 | -1,730 | 0.29% | 7,851,488 |
| 2023-09-26 | 2023-09-22 | 225.400 | 37,746 | -20 | 0.30% | 8,507,948 |
| 2023-09-25 | 2023-09-21 | 233.000 | 37,766 | -1,700 | 0.30% | 8,799,478 |
| 2023-09-22 | 2023-09-20 | 236.700 | 39,466 | +2,770 | 0.31% | 9,341,602 |
| 2023-09-21 | 2023-09-19 | 231.200 | 36,696 | -530 | 0.29% | 8,484,115 |
| 2023-09-20 | 2023-09-18 | 232.900 | 37,226 | -250 | 0.30% | 8,669,935 |
| 2023-09-19 | 2023-09-15 | 236.800 | 37,476 | -990 | 0.30% | 8,874,317 |
| 2023-09-18 | 2023-09-14 | 237.300 | 38,466 | -2,260 | 0.31% | 9,127,982 |
| 2023-09-15 | 2023-09-13 | 242.000 | 40,726 | +70 | 0.32% | 9,855,692 |
| 2023-09-14 | 2023-09-12 | 243.900 | 40,656 | +40 | 0.32% | 9,915,998 |
| 2023-09-13 | 2023-09-11 | 241.400 | 40,616 | -1,090 | 0.32% | 9,804,702 |
| 2023-09-12 | 2023-09-07 | 244.700 | 41,706 | -2,040 | 0.33% | 10,205,458 |
| 2023-09-11 | 2023-09-06 | 246.000 | 43,746 | -40 | 0.35% | 10,761,516 |
| 2023-09-07 | 2023-09-05 | 242.200 | 43,786 | -10 | 0.35% | 10,604,969 |
| 2023-09-06 | 2023-09-04 | 242.200 | 43,796 | -830 | 0.35% | 10,607,391 |
| 2023-09-05 | 2023-08-31 | 242.000 | 44,626 | +1,200 | 0.35% | 10,799,492 |
| 2023-09-04 | 2023-08-30 | 239.300 | 43,426 | -260 | 0.34% | 10,391,842 |
| 2023-08-31 | 2023-08-29 | 239.300 | 43,686 | -1,450 | 0.35% | 10,454,060 |
| 2023-08-30 | 2023-08-28 | 241.500 | 45,136 | +1,290 | 0.36% | 10,900,344 |
| 2023-08-29 | 2023-08-25 | 236.500 | 43,846 | +130 | 0.35% | 10,369,579 |
| 2023-08-28 | 2023-08-24 | 236.000 | 43,716 | -100 | 0.35% | 10,316,976 |
| 2023-08-25 | 2023-08-23 | 235.200 | 43,816 | +150 | 0.35% | 10,305,523 |
| 2023-08-24 | 2023-08-22 | 235.400 | 43,666 | -80 | 0.35% | 10,278,976 |
| 2023-08-23 | 2023-08-21 | 236.300 | 43,746 | +520 | 0.35% | 10,337,180 |
| 2023-08-22 | 2023-08-18 | 235.000 | 43,226 | +2,270 | 0.34% | 10,158,110 |
| 2023-08-21 | 2023-08-17 | 248.500 | 40,956 | +1,120 | 0.32% | 10,177,566 |
| 2023-08-18 | 2023-08-16 | 248.000 | 39,836 | +2,910 | 0.31% | 9,879,328 |
| 2023-08-17 | 2023-08-15 | 248.200 | 36,926 | -150 | 0.29% | 9,165,033 |
| 2023-08-16 | 2023-08-14 | 248.000 | 37,076 | +1,670 | 0.29% | 9,194,848 |
| 2023-08-15 | 2023-08-11 | 248.200 | 35,406 | +1,290 | 0.28% | 8,787,769 |
| 2023-08-14 | 2023-08-10 | 243.500 | 34,116 | +2,320 | 0.27% | 8,307,246 |
| 2023-08-11 | 2023-08-09 | 247.500 | 31,796 | +130 | 0.25% | 7,869,510 |
| 2023-08-10 | 2023-08-08 | 247.600 | 31,666 | +100 | 0.25% | 7,840,502 |
| 2023-08-09 | 2023-08-07 | 245.300 | 31,566 | +1,650 | 0.25% | 7,743,140 |
| 2023-08-08 | 2023-08-04 | 243.400 | 29,916 | +4,990 | 0.24% | 7,281,554 |
| 2023-08-07 | 2023-08-03 | 238.100 | 24,926 | +610 | 0.20% | 5,934,881 |
| 2023-08-04 | 2023-08-02 | 240.300 | 24,316 | -540 | 0.19% | 5,843,135 |
| 2023-08-03 | 2023-08-01 | 244.800 | 24,856 | -270 | 0.20% | 6,084,749 |
| 2023-08-02 | 2023-07-31 | 241.800 | 25,126 | +10,040 | 0.20% | 6,075,467 |
| 2023-08-01 | 2023-07-28 | 238.500 | 15,086 | -10 | 0.12% | 3,598,011 |
| 2023-07-31 | 2023-07-27 | 237.300 | 15,096 | -1,440 | 0.12% | 3,582,281 |
| 2023-07-28 | 2023-07-26 | 238.500 | 16,536 | -30 | 0.13% | 3,943,836 |
| 2023-07-27 | 2023-07-25 | 236.500 | 16,566 | -330 | 0.13% | 3,917,859 |
| 2023-07-26 | 2023-07-24 | 236.000 | 16,896 | +300 | 0.13% | 3,987,456 |
| 2023-07-25 | 2023-07-21 | 235.000 | 16,596 | +510 | 0.13% | 3,900,060 |
| 2023-07-24 | 2023-07-20 | 231.600 | 16,086 | +80 | 0.13% | 3,725,518 |
| 2023-07-21 | 2023-07-19 | 232.000 | 16,006 | -20 | 0.12% | 3,713,392 |
| 2023-07-20 | 2023-07-18 | 233.000 | 16,026 | -1,280 | 0.12% | 3,734,058 |
| 2023-07-19 | 2023-07-14 | 230.100 | 17,306 | -640 | 0.13% | 3,982,111 |
| 2023-07-18 | 2023-07-13 | 227.800 | 17,946 | +510 | 0.14% | 4,088,099 |
| 2023-07-14 | 2023-07-12 | 225.500 | 17,436 | -660 | 0.14% | 3,931,818 |
| 2023-07-13 | 2023-07-11 | 224.800 | 18,096 | -400 | 0.14% | 4,067,981 |
| 2023-07-12 | 2023-07-10 | 223.300 | 18,496 | +350 | 0.14% | 4,130,157 |
| 2023-07-11 | 2023-07-07 | 220.200 | 18,146 | +2,140 | 0.14% | 3,995,749 |
| 2023-07-10 | 2023-07-06 | 219.100 | 16,006 | -370 | 0.12% | 3,506,915 |
| 2023-07-07 | 2023-07-05 | 221.800 | 16,376 | -120 | 0.13% | 3,632,197 |
| 2023-07-06 | 2023-07-04 | 220.100 | 16,496 | -540 | 0.13% | 3,630,770 |
| 2023-07-04 | 2023-06-30 | 220.000 | 17,036 | -20 | 0.13% | 3,747,920 |
| 2023-07-03 | 2023-06-29 | 220.500 | 17,056 | +1,130 | 0.13% | 3,760,848 |
| 2023-06-29 | 2023-06-27 | 222.000 | 15,926 | +100 | 0.12% | 3,535,572 |
| 2023-06-28 | 2023-06-26 | 220.000 | 15,826 | +720 | 0.12% | 3,481,720 |
| 2023-06-27 | 2023-06-23 | 220.000 | 15,106 | +1,510 | 0.12% | 3,323,320 |
| 2023-06-26 | 2023-06-21 | 216.900 | 13,596 | +110 | 0.11% | 2,948,972 |
| 2023-06-23 | 2023-06-20 | 214.500 | 13,486 | +400 | 0.11% | 2,892,747 |
| 2023-06-21 | 2023-06-19 | 215.200 | 13,086 | +60 | 0.10% | 2,816,107 |
| 2023-06-20 | 2023-06-16 | 216.000 | 13,026 | +300 | 0.10% | 2,813,616 |
| 2023-06-19 | 2023-06-15 | 217.000 | 12,726 | -410 | 0.10% | 2,761,542 |
| 2023-06-16 | 2023-06-14 | 219.000 | 13,136 | +1,180 | 0.10% | 2,876,784 |
| 2023-06-15 | 2023-06-13 | 219.200 | 11,956 | -360 | 0.09% | 2,620,755 |
| 2023-06-14 | 2023-06-12 | 215.800 | 12,316 | -20 | 0.10% | 2,657,793 |
| 2023-06-13 | 2023-06-09 | 214.100 | 12,336 | +10 | 0.10% | 2,641,138 |
| 2023-06-12 | 2023-06-08 | 214.100 | 12,326 | +520 | 0.10% | 2,638,997 |
| 2023-06-09 | 2023-06-07 | 215.000 | 11,806 | +1,890 | 0.09% | 2,538,290 |
| 2023-06-08 | 2023-06-06 | 212.800 | 9,916 | -1,010 | 0.08% | 2,110,125 |
| 2023-06-07 | 2023-06-05 | 211.800 | 10,926 | -1,110 | 0.09% | 2,314,127 |
| 2023-06-06 | 2023-06-02 | 208.900 | 12,036 | -1,080 | 0.10% | 2,514,320 |
| 2023-06-05 | 2023-06-01 | 206.400 | 13,116 | +10 | 0.10% | 2,707,142 |
| 2023-06-02 | 2023-05-31 | 207.600 | 13,106 | +3,650 | 0.10% | 2,720,806 |
| 2023-06-01 | 2023-05-30 | 208.300 | 9,456 | +240 | 0.08% | 1,969,685 |
| 2023-05-31 | 2023-05-29 | 208.300 | 9,216 | +180 | 0.07% | 1,919,693 |
| 2023-05-30 | 2023-05-25 | 207.100 | 9,036 | +1,050 | 0.07% | 1,871,356 |
| 2023-05-25 | 2023-05-23 | 208.400 | 7,986 | -680 | 0.06% | 1,664,282 |
| 2023-05-23 | 2023-05-19 | 208.900 | 8,666 | -80 | 0.07% | 1,810,327 |
| 2023-05-22 | 2023-05-18 | 209.500 | 8,746 | +860 | 0.07% | 1,832,287 |
| 2023-05-18 | 2023-05-16 | 209.200 | 7,886 | -550 | 0.06% | 1,649,751 |
| 2023-05-17 | 2023-05-15 | 208.900 | 8,436 | -290 | 0.07% | 1,762,280 |
| 2023-05-16 | 2023-05-12 | 208.500 | 8,726 | +1,200 | 0.07% | 1,819,371 |
| 2023-05-15 | 2023-05-11 | 207.000 | 7,526 | -1,500 | 0.06% | 1,557,882 |
| 2023-05-12 | 2023-05-10 | 205.600 | 9,026 | -940 | 0.07% | 1,855,746 |
| 2023-05-10 | 2023-05-08 | 204.100 | 9,966 | +1,020 | 0.08% | 2,034,061 |
| 2023-05-09 | 2023-05-05 | 202.500 | 8,946 | -120 | 0.07% | 1,811,565 |
| 2023-05-08 | 2023-05-04 | 202.800 | 9,066 | -110 | 0.07% | 1,838,585 |
| 2023-05-05 | 2023-05-03 | 203.800 | 9,176 | -40 | 0.07% | 1,870,069 |
| 2023-05-04 | 2023-05-02 | 204.400 | 9,216 | +1,710 | 0.07% | 1,883,750 |
| 2023-05-03 | 2023-04-28 | 203.000 | 7,506 | +3,340 | 0.06% | 1,523,718 |
| 2023-05-02 | 2023-04-27 | 202.700 | 4,166 | -620 | 0.03% | 844,448 |
| 2023-04-28 | 2023-04-26 | 202.300 | 4,786 | +320 | 0.04% | 968,208 |
| 2023-04-27 | 2023-04-25 | 202.600 | 4,466 | -170 | 0.04% | 904,812 |
| 2023-04-26 | 2023-04-24 | 203.900 | 4,636 | +2,000 | 0.04% | 945,280 |
| 2023-04-25 | 2023-04-21 | 205.900 | 2,636 | +280 | 0.02% | 542,752 |
| 2023-04-24 | 2023-04-20 | 207.000 | 2,356 | -10 | 0.02% | 487,692 |
| 2023-04-21 | 2023-04-19 | 207.000 | 2,366 | -1,820 | 0.02% | 489,762 |
| 2023-04-20 | 2023-04-18 | 208.000 | 4,186 | -270 | 0.03% | 870,688 |
| 2023-04-19 | 2023-04-17 | 207.300 | 4,456 | -1,040 | 0.04% | 923,729 |
| 2023-04-18 | 2023-04-14 | 208.700 | 5,496 | -1,300 | 0.04% | 1,147,015 |
| 2023-04-17 | 2023-04-13 | 209.500 | 6,796 | -510 | 0.05% | 1,423,762 |
| 2023-04-14 | 2023-04-12 | 211.800 | 7,306 | +1,720 | 0.06% | 1,547,411 |
| 2023-04-13 | 2023-04-11 | 211.700 | 5,586 | -1,240 | 0.05% | 1,182,556 |
| 2023-04-12 | 2023-04-06 | 213.000 | 6,826 | +290 | 0.06% | 1,453,938 |
| 2023-04-11 | 2023-04-04 | 214.200 | 6,536 | -40 | 0.05% | 1,400,011 |
| 2023-04-06 | 2023-04-03 | 215.000 | 6,576 | -1,220 | 0.05% | 1,413,840 |
| 2023-04-04 | 2023-03-31 | 210.900 | 7,796 | -90 | 0.06% | 1,644,176 |
| 2023-04-03 | 2023-03-30 | 210.000 | 7,886 | +220 | 0.06% | 1,656,060 |
| 2023-03-31 | 2023-03-29 | 206.500 | 7,666 | -850 | 0.06% | 1,583,029 |
| 2023-03-30 | 2023-03-28 | 206.900 | 8,516 | -500 | 0.07% | 1,761,960 |
| 2023-03-29 | 2023-03-27 | 206.200 | 9,016 | +3,790 | 0.07% | 1,859,099 |
| 2023-03-28 | 2023-03-24 | 206.200 | 5,226 | -1,270 | 0.04% | 1,077,601 |
| 2023-03-27 | 2023-03-23 | 204.000 | 6,496 | -24,850 | 0.05% | 1,325,184 |
| 2023-03-24 | 2023-03-22 | 203.100 | 31,346 | +1,030 | 0.25% | 6,366,373 |
| 2023-03-23 | 2023-03-21 | 201.300 | 30,316 | +30,080 | 0.25% | 6,102,611 |
| 2023-03-22 | 2023-03-20 | 200.300 | 236 | -1,340 | 0.00% | 47,271 |
| 2023-03-21 | 2023-03-17 | 205.000 | 1,576 | +1,110 | 0.01% | 323,080 |
| 2023-03-20 | 2023-03-16 | 203.100 | 466 | +410 | 0.00% | 94,645 |
| 2023-03-17 | 2023-03-15 | 208.000 | 56 | -540 | 0.00% | 11,648 |
| 2023-03-14 | 2023-03-10 | 202.100 | 596 | +50 | 0.00% | 120,452 |
| 2023-03-10 | 2023-03-08 | 201.500 | 546 | -200 | 0.00% | 110,019 |
| 2023-03-09 | 2023-03-07 | 204.100 | 746 | +80 | 0.01% | 152,259 |
| 2023-03-08 | 2023-03-06 | 200.000 | 666 | -1,380 | 0.01% | 133,200 |
| 2023-03-07 | 2023-03-03 | 198.000 | 2,046 | -1,840 | 0.02% | 405,108 |
| 2023-03-06 | 2023-03-02 | 199.000 | 3,886 | -460 | 0.03% | 773,314 |
| 2023-03-03 | 2023-03-01 | 199.500 | 4,346 | +210 | 0.04% | 867,027 |
| 2023-03-02 | 2023-02-28 | 196.950 | 4,136 | -970 | 0.03% | 814,585 |
| 2023-03-01 | 2023-02-27 | 196.000 | 5,106 | -2,100 | 0.04% | 1,000,776 |
| 2023-02-28 | 2023-02-24 | 201.200 | 7,206 | +1,820 | 0.06% | 1,449,847 |
| 2023-02-27 | 2023-02-23 | 204.200 | 5,386 | -3,690 | 0.04% | 1,099,821 |
| 2023-02-24 | 2023-02-22 | 208.700 | 9,076 | -1,140 | 0.07% | 1,894,161 |
| 2023-02-23 | 2023-02-21 | 212.100 | 10,216 | -480 | 0.08% | 2,166,814 |
| 2023-02-22 | 2023-02-20 | 211.200 | 10,696 | -270 | 0.09% | 2,258,995 |
| 2023-02-21 | 2023-02-17 | 206.600 | 10,966 | +2,020 | 0.09% | 2,265,576 |
| 2023-02-20 | 2023-02-16 | 208.900 | 8,946 | -1,010 | 0.07% | 1,868,819 |
| 2023-02-17 | 2023-02-15 | 205.900 | 9,956 | +2,070 | 0.08% | 2,049,940 |
| 2023-02-16 | 2023-02-14 | 206.800 | 7,886 | -720 | 0.07% | 1,630,825 |
| 2023-02-15 | 2023-02-13 | 205.500 | 8,606 | -3,330 | 0.07% | 1,768,533 |
| 2023-02-14 | 2023-02-10 | 209.400 | 11,936 | -2,900 | 0.10% | 2,499,398 |
| 2023-02-13 | 2023-02-09 | 211.400 | 14,836 | -1,190 | 0.13% | 3,136,330 |
| 2023-02-10 | 2023-02-08 | 211.600 | 16,026 | +180 | 0.14% | 3,391,102 |
| 2023-02-09 | 2023-02-07 | 211.300 | 15,846 | -1,470 | 0.14% | 3,348,260 |
| 2023-02-08 | 2023-02-06 | 215.200 | 17,316 | +810 | 0.15% | 3,726,403 |
| 2023-02-07 | 2023-02-03 | 215.400 | 16,506 | +560 | 0.14% | 3,555,392 |
| 2023-02-06 | 2023-02-02 | 217.000 | 15,946 | -1,570 | 0.14% | 3,460,282 |
| 2023-02-03 | 2023-02-01 | 219.300 | 17,516 | -3,550 | 0.15% | 3,841,259 |
| 2023-02-02 | 2023-01-31 | 224.200 | 21,066 | -1,310 | 0.19% | 4,722,997 |
| 2023-02-01 | 2023-01-30 | 223.100 | 22,376 | +22,376 | 0.20% | 4,992,086 |
| 2023-01-31 | 2023-01-27 | 230.500 | 0 | -3,086 | ||
| 2023-01-30 | 2023-01-26 | 229.700 | 3,086 | +3,086 | 0.03% | 708,854 |
| 2023-01-27 | 2023-01-20 | 226.800 | 0 | -5,386 | ||
| 2023-01-26 | 2023-01-19 | 226.000 | 5,386 | -720 | 0.05% | 1,217,236 |
| 2023-01-20 | 2023-01-18 | 223.400 | 6,106 | -3,320 | 0.05% | 1,364,080 |
| 2023-01-19 | 2023-01-17 | 218.600 | 9,426 | +820 | 0.09% | 2,060,524 |
| 2023-01-18 | 2023-01-16 | 214.600 | 8,606 | -140 | 0.08% | 1,846,848 |
| 2023-01-17 | 2023-01-13 | 214.000 | 8,746 | -290 | 0.08% | 1,871,644 |
| 2023-01-16 | 2023-01-12 | 214.000 | 9,036 | -1,300 | 0.08% | 1,933,704 |
| 2023-01-13 | 2023-01-11 | 214.400 | 10,336 | -1,520 | 0.10% | 2,216,038 |
| 2023-01-12 | 2023-01-10 | 211.000 | 11,856 | -270 | 0.11% | 2,501,616 |
| 2023-01-11 | 2023-01-09 | 212.900 | 12,126 | -2,610 | 0.11% | 2,581,625 |
| 2023-01-10 | 2023-01-06 | 210.000 | 14,736 | -2,590 | 0.14% | 3,094,560 |
| 2023-01-09 | 2023-01-05 | 214.200 | 17,326 | -360 | 0.16% | 3,711,229 |
| 2023-01-06 | 2023-01-04 | 211.900 | 17,686 | -370 | 0.17% | 3,747,663 |
| 2023-01-05 | 2023-01-03 | 209.000 | 18,056 | -600 | 0.17% | 3,773,704 |
| 2023-01-04 | 2022-12-30 | 203.400 | 18,656 | +18,525 | 0.18% | 3,794,630 |
| 2023-01-03 | 2022-12-29 | 202.400 | 131 | -2,850 | 0.00% | 26,514 |
| 2022-12-30 | 2022-12-28 | 205.000 | 2,981 | +1,650 | 0.03% | 611,105 |
| 2022-12-29 | 2022-12-23 | 205.500 | 1,331 | -2,940 | 0.01% | 273,520 |
| 2022-12-28 | 2022-12-22 | 205.100 | 4,271 | -700 | 0.04% | 875,982 |
| 2022-12-23 | 2022-12-21 | 204.000 | 4,971 | -4,220 | 0.05% | 1,014,084 |
| 2022-12-22 | 2022-12-20 | 208.800 | 9,191 | -8,060 | 0.09% | 1,919,081 |
| 2022-12-21 | 2022-12-19 | 214.000 | 17,251 | -5,510 | 0.17% | 3,691,714 |
| 2022-12-20 | 2022-12-16 | 214.600 | 22,761 | +9,510 | 0.22% | 4,884,511 |
| 2022-12-19 | 2022-12-15 | 215.700 | 13,251 | -670 | 0.13% | 2,858,241 |
| 2022-12-16 | 2022-12-14 | 215.700 | 13,921 | -3,120 | 0.14% | 3,002,760 |
| 2022-12-15 | 2022-12-13 | 216.000 | 17,041 | -1,860 | 0.17% | 3,680,856 |
| 2022-12-14 | 2022-12-12 | 215.400 | 18,901 | -2,360 | 0.19% | 4,071,275 |
| 2022-12-13 | 2022-12-09 | 219.900 | 21,261 | -700 | 0.21% | 4,675,294 |
| 2022-12-12 | 2022-12-08 | 218.000 | 21,961 | +2,580 | 0.22% | 4,787,498 |
| 2022-12-09 | 2022-12-07 | 212.900 | 19,381 | -1,220 | 0.19% | 4,126,215 |
| 2022-12-08 | 2022-12-06 | 214.900 | 20,601 | -1,540 | 0.21% | 4,427,155 |
| 2022-12-07 | 2022-12-05 | 223.100 | 22,141 | +5,550 | 0.22% | 4,939,657 |
| 2022-12-06 | 2022-12-02 | 218.600 | 16,591 | +16,165 | 0.17% | 3,626,793 |
| 2022-12-05 | 2022-12-01 | 210.000 | 426 | -6,440 | 0.00% | 89,460 |
| 2022-12-02 | 2022-11-30 | 210.600 | 6,866 | -5,100 | 0.07% | 1,445,980 |
| 2022-12-01 | 2022-11-29 | 202.800 | 11,966 | -2,190 | 0.13% | 2,426,705 |
| 2022-11-30 | 2022-11-28 | 194.000 | 14,156 | -450 | 0.15% | 2,746,264 |
| 2022-11-29 | 2022-11-25 | 188.050 | 14,606 | -1,330 | 0.15% | 2,746,658 |
| 2022-11-28 | 2022-11-24 | 184.000 | 15,936 | -1,060 | 0.17% | 2,932,224 |
| 2022-11-25 | 2022-11-23 | 183.000 | 16,996 | +11,580 | 0.18% | 3,110,268 |
| 2022-11-24 | 2022-11-22 | 186.850 | 5,416 | -7,780 | 0.06% | 1,011,980 |
| 2022-11-23 | 2022-11-21 | 186.650 | 13,196 | +310 | 0.14% | 2,463,033 |
| 2022-11-22 | 2022-11-18 | 189.150 | 12,886 | -1,590 | 0.14% | 2,437,387 |
| 2022-11-21 | 2022-11-17 | 191.400 | 14,476 | +1,270 | 0.16% | 2,770,706 |
| 2022-11-18 | 2022-11-16 | 185.750 | 13,206 | +13,206 | 0.14% | 2,453,014 |
| 2022-11-16 | 2022-11-14 | 190.000 | 0 | -3,906 | ||
| 2022-11-15 | 2022-11-11 | 192.000 | 3,906 | -470 | 0.04% | 749,952 |
| 2022-11-14 | 2022-11-10 | 184.600 | 4,376 | -2,200 | 0.05% | 807,810 |
| 2022-11-11 | 2022-11-09 | 189.900 | 6,576 | -6,640 | 0.07% | 1,248,782 |
| 2022-11-10 | 2022-11-08 | 188.600 | 13,216 | +13,216 | 0.15% | 2,492,538 |
| 2022-11-09 | 2022-11-07 | 191.000 | 0 | -626 | ||
| 2022-11-08 | 2022-11-04 | 194.100 | 626 | -6,150 | 0.01% | 121,507 |
| 2022-11-07 | 2022-11-03 | 195.900 | 6,776 | +950 | 0.08% | 1,327,418 |
| 2022-11-04 | 2022-11-02 | 197.000 | 5,826 | +2,270 | 0.07% | 1,147,722 |
| 2022-11-03 | 2022-11-01 | 197.800 | 3,556 | +1,210 | 0.04% | 703,377 |
| 2022-11-02 | 2022-10-31 | 197.950 | 2,346 | -340 | 0.03% | 464,391 |
| 2022-11-01 | 2022-10-28 | 200.200 | 2,686 | -450 | 0.03% | 537,737 |
| 2022-10-31 | 2022-10-27 | 199.450 | 3,136 | +460 | 0.04% | 625,475 |
| 2022-10-28 | 2022-10-26 | 194.150 | 2,676 | +240 | 0.03% | 519,545 |
| 2022-10-27 | 2022-10-25 | 194.600 | 2,436 | -1,310 | 0.03% | 474,046 |
| 2022-10-26 | 2022-10-24 | 192.650 | 3,746 | +3,030 | 0.04% | 721,667 |
| 2022-10-25 | 2022-10-21 | 202.700 | 716 | +190 | 0.01% | 145,133 |
| 2022-10-24 | 2022-10-20 | 210.000 | 526 | -640 | 0.01% | 110,460 |
| 2022-10-21 | 2022-10-19 | 212.400 | 1,166 | +590 | 0.01% | 247,658 |
| 2022-10-20 | 2022-10-18 | 217.200 | 576 | -310 | 0.01% | 125,107 |
| 2022-10-19 | 2022-10-17 | 215.300 | 886 | -80 | 0.01% | 190,756 |
| 2022-10-18 | 2022-10-14 | 219.000 | 966 | -2,560 | 0.01% | 211,554 |
| 2022-10-17 | 2022-10-13 | 215.300 | 3,526 | +490 | 0.04% | 759,148 |
| 2022-10-14 | 2022-10-12 | 214.000 | 3,036 | -230 | 0.03% | 649,704 |
| 2022-10-13 | 2022-10-11 | 209.200 | 3,266 | -250 | 0.04% | 683,247 |
| 2022-10-12 | 2022-10-10 | 219.200 | 3,516 | -1,620 | 0.04% | 770,707 |
| 2022-10-11 | 2022-10-07 | 217.500 | 5,136 | +880 | 0.06% | 1,117,080 |
| 2022-10-10 | 2022-10-06 | 225.600 | 4,256 | -260 | 0.05% | 960,154 |
| 2022-10-07 | 2022-10-05 | 229.600 | 4,516 | +2,270 | 0.05% | 1,036,874 |
| 2022-10-06 | 2022-10-03 | 223.000 | 2,246 | +320 | 0.03% | 500,858 |
| 2022-10-05 | 2022-09-30 | 235.500 | 1,926 | -570 | 0.02% | 453,573 |
| 2022-10-03 | 2022-09-29 | 238.500 | 2,496 | -4,630 | 0.03% | 595,296 |
| 2022-09-30 | 2022-09-28 | 241.000 | 7,126 | +760 | 0.08% | 1,717,366 |
| 2022-09-28 | 2022-09-26 | 250.000 | 6,366 | -330 | 0.07% | 1,591,500 |
| 2022-09-23 | 2022-09-21 | 258.300 | 6,696 | +2,040 | 0.07% | 1,729,577 |
| 2022-09-21 | 2022-09-19 | 260.800 | 4,656 | +1,650 | 0.05% | 1,214,285 |
| 2022-09-20 | 2022-09-16 | 266.500 | 3,006 | +3,006 | 0.03% | 801,099 |
| 2022-09-19 | 2022-09-15 | 271.900 | 0 | -906 | ||
| 2022-09-16 | 2022-09-14 | 271.500 | 906 | -2,750 | 0.01% | 245,979 |
| 2022-09-15 | 2022-09-13 | 273.000 | 3,656 | -100 | 0.04% | 998,088 |
| 2022-09-14 | 2022-09-09 | 271.000 | 3,756 | -520 | 0.04% | 1,017,876 |
| 2022-09-13 | 2022-09-08 | 272.000 | 4,276 | +4,276 | 0.05% | 1,163,072 |
| 2022-09-09 | 2022-09-07 | 269.100 | 0 | -3,906 | ||
| 2022-09-07 | 2022-09-05 | 272.000 | 3,906 | -1,330 | 0.04% | 1,062,432 |
| 2022-09-05 | 2022-09-01 | 272.800 | 5,236 | -10,000 | 0.06% | 1,428,381 |
| 2022-09-02 | 2022-08-31 | 275.000 | 15,236 | +500 | 0.17% | 4,189,900 |
| 2022-09-01 | 2022-08-30 | 275.900 | 14,736 | +50 | 0.17% | 4,065,662 |
| 2022-08-31 | 2022-08-29 | 274.600 | 14,686 | -3,080 | 0.17% | 4,032,776 |
| 2022-08-30 | 2022-08-26 | 277.800 | 17,766 | -60 | 0.20% | 4,935,395 |
| 2022-08-29 | 2022-08-25 | 280.900 | 17,826 | +450 | 0.20% | 5,007,323 |
| 2022-08-26 | 2022-08-24 | 275.900 | 17,376 | +70 | 0.20% | 4,794,038 |
| 2022-08-25 | 2022-08-23 | 274.500 | 17,306 | -50 | 0.20% | 4,750,497 |
| 2022-08-24 | 2022-08-22 | 274.700 | 17,356 | -6,000 | 0.20% | 4,767,693 |
| 2022-08-23 | 2022-08-19 | 275.200 | 23,356 | -590 | 0.26% | 6,427,571 |
| 2022-08-22 | 2022-08-18 | 278.800 | 23,946 | +2,100 | 0.27% | 6,676,145 |
| 2022-08-18 | 2022-08-16 | 276.400 | 21,846 | -1,490 | 0.25% | 6,038,234 |
| 2022-08-17 | 2022-08-15 | 273.100 | 23,336 | -40 | 0.27% | 6,373,062 |
| 2022-08-16 | 2022-08-12 | 271.400 | 23,376 | +7,750 | 0.27% | 6,344,246 |
| 2022-08-15 | 2022-08-11 | 270.500 | 15,626 | +3,080 | 0.18% | 4,226,833 |
| 2022-08-12 | 2022-08-10 | 272.800 | 12,546 | +190 | 0.14% | 3,422,549 |
| 2022-08-11 | 2022-08-09 | 273.000 | 12,356 | -1,530 | 0.14% | 3,373,188 |
| 2022-08-10 | 2022-08-08 | 273.000 | 13,886 | -300 | 0.16% | 3,790,878 |
| 2022-08-09 | 2022-08-05 | 270.600 | 14,186 | -1,600 | 0.16% | 3,838,732 |
| 2022-08-08 | 2022-08-04 | 271.700 | 15,786 | -50 | 0.18% | 4,289,056 |
| 2022-08-05 | 2022-08-03 | 270.900 | 15,836 | -480 | 0.18% | 4,289,972 |
| 2022-08-04 | 2022-08-02 | 265.500 | 16,316 | +260 | 0.19% | 4,331,898 |
| 2022-08-03 | 2022-08-01 | 264.000 | 16,056 | +50 | 0.20% | 4,238,784 |
| 2022-08-02 | 2022-07-29 | 261.400 | 16,006 | -2,040 | 0.20% | 4,183,968 |
| 2022-08-01 | 2022-07-28 | 261.000 | 18,046 | +390 | 0.22% | 4,710,006 |
| 2022-07-28 | 2022-07-26 | 256.500 | 17,656 | +500 | 0.23% | 4,528,764 |
| 2022-07-27 | 2022-07-25 | 257.000 | 17,156 | +150 | 0.22% | 4,409,092 |
| 2022-07-26 | 2022-07-22 | 257.300 | 17,006 | +5,980 | 0.22% | 4,375,644 |
| 2022-07-22 | 2022-07-20 | 260.200 | 11,026 | -570 | 0.14% | 2,868,965 |
| 2022-07-21 | 2022-07-19 | 255.000 | 11,596 | -190 | 0.15% | 2,956,980 |
| 2022-07-19 | 2022-07-15 | 257.000 | 11,786 | +40 | 0.15% | 3,029,002 |
| 2022-07-18 | 2022-07-14 | 256.400 | 11,746 | -100 | 0.15% | 3,011,674 |
| 2022-07-15 | 2022-07-13 | 258.500 | 11,846 | +110 | 0.15% | 3,062,191 |
| 2022-07-14 | 2022-07-12 | 255.000 | 11,736 | +410 | 0.15% | 2,992,680 |
| 2022-07-13 | 2022-07-11 | 256.000 | 11,326 | +10 | 0.14% | 2,899,456 |
| 2022-07-12 | 2022-07-08 | 256.900 | 11,316 | +340 | 0.14% | 2,907,080 |
| 2022-07-08 | 2022-07-06 | 253.000 | 10,976 | -310 | 0.14% | 2,776,928 |
| 2022-07-07 | 2022-07-05 | 260.300 | 11,286 | -70 | 0.15% | 2,937,746 |
| 2022-07-06 | 2022-07-04 | 265.000 | 11,356 | -890 | 0.15% | 3,009,340 |
| 2022-06-29 | 2022-06-27 | 264.900 | 12,246 | +340 | 0.16% | 3,243,965 |
| 2022-06-28 | 2022-06-24 | 260.800 | 11,906 | -260 | 0.15% | 3,105,085 |
| 2022-06-27 | 2022-06-23 | 255.000 | 12,166 | +1,260 | 0.16% | 3,102,330 |
| 2022-06-24 | 2022-06-22 | 254.300 | 10,906 | +3,340 | 0.14% | 2,773,396 |
| 2022-06-23 | 2022-06-21 | 262.300 | 7,566 | -480 | 0.10% | 1,984,562 |
| 2022-06-22 | 2022-06-20 | 262.200 | 8,046 | -580 | 0.10% | 2,109,661 |
| 2022-06-21 | 2022-06-17 | 266.800 | 8,626 | +1,000 | 0.11% | 2,301,417 |
| 2022-06-20 | 2022-06-16 | 274.000 | 7,626 | +10 | 0.10% | 2,089,524 |
| 2022-06-17 | 2022-06-15 | 271.000 | 7,616 | -1,000 | 0.10% | 2,063,936 |
| 2022-06-16 | 2022-06-14 | 274.600 | 8,616 | +90 | 0.11% | 2,365,954 |
| 2022-06-15 | 2022-06-13 | 277.800 | 8,526 | +670 | 0.11% | 2,368,523 |
| 2022-06-14 | 2022-06-10 | 292.700 | 7,856 | -10 | 0.10% | 2,299,451 |
| 2022-06-13 | 2022-06-09 | 295.000 | 7,866 | -190 | 0.10% | 2,320,470 |
| 2022-06-10 | 2022-06-08 | 294.400 | 8,056 | +500 | 0.10% | 2,371,686 |
| 2022-06-08 | 2022-06-06 | 286.700 | 7,556 | +110 | 0.10% | 2,166,305 |
| 2022-06-07 | 2022-06-02 | 289.000 | 7,446 | -680 | 0.10% | 2,151,894 |
| 2022-06-06 | 2022-06-01 | 293.600 | 8,126 | -1,550 | 0.10% | 2,385,794 |
| 2022-06-02 | 2022-05-31 | 290.000 | 9,676 | +730 | 0.12% | 2,806,040 |
| 2022-05-31 | 2022-05-27 | 290.300 | 8,946 | -1,950 | 0.11% | 2,597,024 |
| 2022-05-27 | 2022-05-25 | 284.200 | 10,896 | -2,950 | 0.14% | 3,096,643 |
| 2022-05-26 | 2022-05-24 | 281.900 | 13,846 | +13,846 | 0.18% | 3,903,187 |
| 2022-05-25 | 2022-05-23 | 282.300 | 0 | -2,486 | ||
| 2022-05-24 | 2022-05-20 | 283.600 | 2,486 | -1,620 | 0.03% | 705,030 |
| 2022-05-23 | 2022-05-19 | 284.000 | 4,106 | +100 | 0.05% | 1,166,104 |
| 2022-05-20 | 2022-05-18 | 283.000 | 4,006 | +790 | 0.05% | 1,133,698 |
| 2022-05-19 | 2022-05-17 | 282.000 | 3,216 | +3,216 | 0.04% | 906,912 |
| 2022-05-18 | 2022-05-16 | 270.500 | 0 | -702 | ||
| 2022-05-17 | 2022-05-13 | 273.000 | 702 | -900 | 0.01% | 191,646 |
| 2022-05-16 | 2022-05-12 | 282.100 | 1,602 | +10 | 0.02% | 451,924 |
| 2022-05-13 | 2022-05-11 | 300.000 | 1,592 | -270 | 0.02% | 477,600 |
| 2022-05-12 | 2022-05-10 | 297.000 | 1,862 | -610 | 0.02% | 553,014 |
| 2022-05-11 | 2022-05-06 | 308.000 | 2,472 | -3,540 | 0.03% | 761,376 |
| 2022-05-10 | 2022-05-05 | 311.000 | 6,012 | -780 | 0.08% | 1,869,732 |
| 2022-05-06 | 2022-05-04 | 309.400 | 6,792 | +1,630 | 0.09% | 2,101,445 |
| 2022-05-05 | 2022-05-03 | 315.900 | 5,162 | -3,720 | 0.07% | 1,630,676 |
| 2022-05-04 | 2022-04-29 | 313.500 | 8,882 | -770 | 0.11% | 2,784,507 |
| 2022-05-03 | 2022-04-28 | 312.200 | 9,652 | -440 | 0.12% | 3,013,354 |
| 2022-04-29 | 2022-04-27 | 313.600 | 10,092 | -1,700 | 0.13% | 3,164,851 |
| 2022-04-28 | 2022-04-26 | 305.000 | 11,792 | +1,490 | 0.15% | 3,596,560 |
| 2022-04-27 | 2022-04-25 | 295.500 | 10,302 | +710 | 0.13% | 3,044,241 |
| 2022-04-26 | 2022-04-22 | 316.000 | 9,592 | -220 | 0.12% | 3,031,072 |
| 2022-04-22 | 2022-04-20 | 318.000 | 9,812 | -200 | 0.12% | 3,120,216 |
| 2022-04-21 | 2022-04-19 | 323.100 | 10,012 | -1,380 | 0.13% | 3,234,877 |
| 2022-04-20 | 2022-04-14 | 335.300 | 11,392 | -70 | 0.14% | 3,819,738 |
| 2022-04-14 | 2022-04-12 | 333.600 | 11,462 | +1,700 | 0.14% | 3,823,723 |
| 2022-04-13 | 2022-04-11 | 338.000 | 9,762 | -810 | 0.12% | 3,299,556 |
| 2022-04-12 | 2022-04-08 | 341.000 | 10,572 | -200 | 0.13% | 3,605,052 |
| 2022-04-08 | 2022-04-06 | 347.500 | 10,772 | -70 | 0.13% | 3,743,270 |
| 2022-04-07 | 2022-04-04 | 348.800 | 10,842 | +1,250 | 0.14% | 3,781,690 |
| 2022-04-06 | 2022-04-01 | 348.900 | 9,592 | +700 | 0.12% | 3,346,649 |
| 2022-04-01 | 2022-03-30 | 341.300 | 8,892 | +230 | 0.11% | 3,034,840 |
| 2022-03-31 | 2022-03-29 | 347.400 | 8,662 | -3,580 | 0.11% | 3,009,179 |
| 2022-03-30 | 2022-03-28 | 340.000 | 12,242 | +200 | 0.15% | 4,162,280 |
| 2022-03-28 | 2022-03-24 | 344.100 | 12,042 | +190 | 0.15% | 4,143,652 |
| 2022-03-25 | 2022-03-23 | 350.000 | 11,852 | +310 | 0.14% | 4,148,200 |
| 2022-03-22 | 2022-03-18 | 337.600 | 11,542 | -350 | 0.14% | 3,896,579 |
| 2022-03-18 | 2022-03-16 | 333.300 | 11,892 | +570 | 0.14% | 3,963,604 |
| 2022-03-16 | 2022-03-14 | 331.000 | 11,322 | +2,300 | 0.14% | 3,747,582 |
| 2022-03-10 | 2022-03-08 | 346.000 | 9,022 | -6,000 | 0.11% | 3,121,612 |
| 2022-03-09 | 2022-03-07 | 346.200 | 15,022 | +1,020 | 0.18% | 5,200,616 |
| 2022-03-08 | 2022-03-04 | 348.500 | 14,002 | +2,230 | 0.17% | 4,879,697 |
| 2022-03-01 | 2022-02-25 | 344.900 | 11,772 | +170 | 0.14% | 4,060,163 |
| 2022-02-28 | 2022-02-24 | 343.300 | 11,602 | +40 | 0.14% | 3,982,967 |
| 2022-02-25 | 2022-02-23 | 348.200 | 11,562 | +600 | 0.14% | 4,025,888 |
| 2022-02-24 | 2022-02-22 | 345.000 | 10,962 | +160 | 0.13% | 3,781,890 |
| 2022-02-22 | 2022-02-18 | 349.200 | 10,802 | +1,800 | 0.13% | 3,772,058 |
| 2022-02-17 | 2022-02-15 | 347.000 | 9,002 | +1,710 | 0.11% | 3,123,694 |
| 2022-02-16 | 2022-02-14 | 345.900 | 7,292 | -620 | 0.09% | 2,522,303 |
| 2022-02-14 | 2022-02-10 | 352.100 | 7,912 | -320 | 0.09% | 2,785,815 |
| 2022-02-09 | 2022-02-07 | 348.100 | 8,232 | +160 | 0.10% | 2,865,559 |
| 2022-02-07 | 2022-01-31 | 347.000 | 8,072 | +190 | 0.10% | 2,800,984 |
| 2022-02-04 | 2022-01-27 | 345.000 | 7,882 | +90 | 0.09% | 2,719,290 |
| 2022-01-28 | 2022-01-26 | 350.400 | 7,792 | +10 | 0.09% | 2,730,317 |
| 2022-01-27 | 2022-01-25 | 344.600 | 7,782 | +1,570 | 0.09% | 2,681,677 |
| 2022-01-26 | 2022-01-24 | 338.000 | 6,212 | -4,910 | 0.07% | 2,099,656 |
| 2022-01-24 | 2022-01-20 | 354.800 | 11,122 | +1,520 | 0.13% | 3,946,086 |
| 2022-01-21 | 2022-01-19 | 345.600 | 9,602 | +860 | 0.11% | 3,318,451 |
| 2022-01-20 | 2022-01-18 | 345.000 | 8,742 | +6,720 | 0.10% | 3,015,990 |
| 2022-01-19 | 2022-01-17 | 350.000 | 2,022 | -1,800 | 0.02% | 707,700 |
| 2022-01-18 | 2022-01-14 | 363.200 | 3,822 | -1,420 | 0.05% | 1,388,150 |
| 2022-01-17 | 2022-01-13 | 358.500 | 5,242 | -1,790 | 0.06% | 1,879,257 |
| 2022-01-14 | 2022-01-12 | 363.800 | 7,032 | -440 | 0.08% | 2,558,242 |
| 2022-01-13 | 2022-01-11 | 362.000 | 7,472 | -1,000 | 0.09% | 2,704,864 |
| 2022-01-12 | 2022-01-10 | 366.300 | 8,472 | +1,840 | 0.10% | 3,103,294 |
| 2022-01-11 | 2022-01-07 | 370.000 | 6,632 | +630 | 0.08% | 2,453,840 |
| 2022-01-07 | 2022-01-05 | 371.000 | 6,002 | +840 | 0.07% | 2,226,742 |
| 2022-01-06 | 2022-01-04 | 368.900 | 5,162 | +3,690 | 0.06% | 1,904,262 |
| 2022-01-05 | 2022-01-03 | 364.000 | 1,472 | +160 | 0.02% | 535,808 |
| 2022-01-03 | 2021-12-29 | 362.800 | 1,312 | +180 | 0.02% | 475,994 |
| 2021-12-30 | 2021-12-28 | 363.000 | 1,132 | +190 | 0.01% | 410,916 |
| 2021-12-29 | 2021-12-24 | 362.300 | 942 | +530 | 0.01% | 341,287 |
| 2021-12-28 | 2021-12-22 | 364.700 | 412 | +10 | 0.00% | 150,256 |
| 2021-12-23 | 2021-12-21 | 362.800 | 402 | +40 | 0.00% | 145,846 |
| 2021-12-22 | 2021-12-20 | 365.200 | 362 | -1,810 | 0.00% | 132,202 |
| 2021-12-21 | 2021-12-17 | 365.000 | 2,172 | +2,170 | 0.03% | 792,780 |
| 2021-12-20 | 2021-12-16 | 361.100 | 2 | -9,070 | 0.00% | 722 |
| 2021-12-16 | 2021-12-14 | 355.200 | 9,072 | +360 | 0.11% | 3,222,374 |
| 2021-12-15 | 2021-12-13 | 356.000 | 8,712 | +80 | 0.10% | 3,101,472 |
| 2021-12-13 | 2021-12-09 | 356.400 | 8,632 | +1,500 | 0.10% | 3,076,445 |
| 2021-12-10 | 2021-12-08 | 350.900 | 7,132 | -280 | 0.08% | 2,502,619 |
| 2021-12-09 | 2021-12-07 | 356.000 | 7,412 | -280 | 0.09% | 2,638,672 |
| 2021-12-08 | 2021-12-06 | 350.000 | 7,692 | +190 | 0.09% | 2,692,200 |
| 2021-12-07 | 2021-12-03 | 360.100 | 7,502 | -280 | 0.09% | 2,701,470 |
| 2021-12-03 | 2021-12-01 | 364.100 | 7,782 | +1,620 | 0.09% | 2,833,426 |
| 2021-12-02 | 2021-11-30 | 366.900 | 6,162 | -240 | 0.07% | 2,260,838 |
| 2021-12-01 | 2021-11-29 | 368.500 | 6,402 | +870 | 0.08% | 2,359,137 |
| 2021-11-30 | 2021-11-26 | 364.900 | 5,532 | +570 | 0.06% | 2,018,627 |
| 2021-11-29 | 2021-11-25 | 364.000 | 4,962 | +1,550 | 0.06% | 1,806,168 |
| 2021-11-26 | 2021-11-24 | 365.600 | 3,412 | -5,840 | 0.04% | 1,247,427 |
| 2021-11-25 | 2021-11-23 | 356.500 | 9,252 | +380 | 0.11% | 3,298,338 |
| 2021-11-23 | 2021-11-19 | 355.000 | 8,872 | -250 | 0.10% | 3,149,560 |
| 2021-11-22 | 2021-11-18 | 359.000 | 9,122 | -580 | 0.11% | 3,274,798 |
| 2021-11-18 | 2021-11-16 | 361.000 | 9,702 | -120 | 0.11% | 3,502,422 |
| 2021-11-16 | 2021-11-12 | 361.000 | 9,822 | +620 | 0.11% | 3,545,742 |
| 2021-11-15 | 2021-11-11 | 357.800 | 9,202 | +810 | 0.11% | 3,292,476 |
| 2021-11-12 | 2021-11-10 | 359.900 | 8,392 | +410 | 0.10% | 3,020,281 |
| 2021-11-11 | 2021-11-09 | 361.800 | 7,982 | -40 | 0.09% | 2,887,888 |
| 2021-11-10 | 2021-11-08 | 364.000 | 8,022 | -1,490 | 0.09% | 2,920,008 |
| 2021-11-09 | 2021-11-05 | 358.800 | 9,512 | +2,070 | 0.11% | 3,412,906 |
| 2021-11-05 | 2021-11-03 | 357.000 | 7,442 | -410 | 0.09% | 2,656,794 |
| 2021-11-04 | 2021-11-02 | 357.700 | 7,852 | -3,860 | 0.09% | 2,808,660 |
| 2021-11-03 | 2021-11-01 | 359.200 | 11,712 | -180 | 0.14% | 4,206,950 |
| 2021-11-02 | 2021-10-29 | 360.500 | 11,892 | +1,180 | 0.14% | 4,287,066 |
| 2021-11-01 | 2021-10-28 | 357.900 | 10,712 | +790 | 0.12% | 3,833,825 |
| 2021-10-29 | 2021-10-27 | 356.000 | 9,922 | +7,260 | 0.11% | 3,532,232 |
| 2021-10-28 | 2021-10-26 | 347.700 | 2,662 | +2,450 | 0.03% | 925,577 |
| 2021-10-27 | 2021-10-25 | 349.400 | 212 | -14,910 | 0.00% | 74,073 |
| 2021-10-25 | 2021-10-21 | 349.900 | 15,122 | +500 | 0.17% | 5,291,188 |
| 2021-10-22 | 2021-10-20 | 346.800 | 14,622 | -250 | 0.17% | 5,070,910 |
| 2021-10-20 | 2021-10-18 | 350.000 | 14,872 | -10 | 0.17% | 5,205,200 |
| 2021-10-19 | 2021-10-15 | 349.600 | 14,882 | -690 | 0.17% | 5,202,747 |
| 2021-10-15 | 2021-10-11 | 349.900 | 15,572 | +760 | 0.18% | 5,448,643 |
| 2021-10-11 | 2021-10-07 | 343.800 | 14,812 | +2,320 | 0.17% | 5,092,366 |
| 2021-10-08 | 2021-10-06 | 341.400 | 12,492 | +330 | 0.14% | 4,264,769 |
| 2021-10-07 | 2021-10-05 | 339.700 | 12,162 | +1,330 | 0.14% | 4,131,431 |
| 2021-10-06 | 2021-10-04 | 337.000 | 10,832 | +280 | 0.12% | 3,650,384 |
| 2021-10-04 | 2021-09-29 | 338.600 | 10,552 | -20 | 0.12% | 3,572,907 |
| 2021-09-30 | 2021-09-28 | 336.000 | 10,572 | -780 | 0.12% | 3,552,192 |
| 2021-09-29 | 2021-09-27 | 335.300 | 11,352 | -500 | 0.13% | 3,806,326 |
| 2021-09-28 | 2021-09-24 | 338.100 | 11,852 | -10 | 0.13% | 4,007,161 |
| 2021-09-27 | 2021-09-23 | 338.900 | 11,862 | +1,090 | 0.13% | 4,020,032 |
| 2021-09-24 | 2021-09-21 | 333.600 | 10,772 | -1,870 | 0.12% | 3,593,539 |
| 2021-09-23 | 2021-09-20 | 339.000 | 12,642 | +2,540 | 0.14% | 4,285,638 |
| 2021-09-21 | 2021-09-17 | 340.000 | 10,102 | -150 | 0.11% | 3,434,680 |
| 2021-09-17 | 2021-09-15 | 339.500 | 10,252 | +1,150 | 0.11% | 3,480,554 |
| 2021-09-16 | 2021-09-14 | 337.700 | 9,102 | -760 | 0.10% | 3,073,745 |
| 2021-09-15 | 2021-09-13 | 338.500 | 9,862 | -1,580 | 0.11% | 3,338,287 |
| 2021-09-13 | 2021-09-09 | 338.400 | 11,442 | +2,580 | 0.12% | 3,871,973 |
| 2021-09-10 | 2021-09-08 | 336.900 | 8,862 | -330 | 0.09% | 2,985,608 |
| 2021-09-09 | 2021-09-07 | 341.000 | 9,192 | +100 | 0.09% | 3,134,472 |
| 2021-09-08 | 2021-09-06 | 341.900 | 9,092 | +150 | 0.09% | 3,108,555 |
| 2021-09-07 | 2021-09-03 | 342.800 | 8,942 | +10 | 0.09% | 3,065,318 |
| 2021-09-06 | 2021-09-02 | 343.000 | 8,932 | +850 | 0.09% | 3,063,676 |
| 2021-08-31 | 2021-08-27 | 333.400 | 8,082 | +20 | 0.08% | 2,694,539 |
| 2021-08-24 | 2021-08-20 | 340.300 | 8,062 | +2,600 | 0.08% | 2,743,499 |
| 2021-08-17 | 2021-08-13 | 339.800 | 5,462 | +1,150 | 0.05% | 1,855,988 |
| 2021-08-13 | 2021-08-11 | 344.100 | 4,312 | +220 | 0.04% | 1,483,759 |
| 2021-08-12 | 2021-08-10 | 344.900 | 4,092 | +470 | 0.04% | 1,411,331 |
| 2021-08-11 | 2021-08-09 | 342.500 | 3,622 | +480 | 0.04% | 1,240,535 |
| 2021-08-09 | 2021-08-05 | 338.800 | 3,142 | +670 | 0.03% | 1,064,510 |
| 2021-08-06 | 2021-08-04 | 337.100 | 2,472 | +310 | 0.02% | 833,311 |
| 2021-08-05 | 2021-08-03 | 335.000 | 2,162 | +430 | 0.02% | 724,270 |
| 2021-08-04 | 2021-08-02 | 333.200 | 1,732 | -12,000 | 0.02% | 577,102 |
| 2021-08-03 | 2021-07-30 | 330.800 | 13,732 | +2,190 | 0.14% | 4,542,546 |
| 2021-07-26 | 2021-07-22 | 323.800 | 11,542 | +470 | 0.11% | 3,737,300 |
| 2021-07-22 | 2021-07-20 | 315.900 | 11,072 | +1,080 | 0.11% | 3,497,645 |
| 2021-07-15 | 2021-07-13 | 320.000 | 9,992 | -30 | 0.10% | 3,197,440 |
| 2021-07-14 | 2021-07-12 | 320.000 | 10,022 | -980 | 0.10% | 3,207,040 |
| 2021-07-13 | 2021-07-09 | 331.600 | 11,002 | -2,560 | 0.11% | 3,648,263 |
| 2021-07-12 | 2021-07-08 | 335.900 | 13,562 | +1,210 | 0.13% | 4,555,476 |
| 2021-07-09 | 2021-07-07 | 339.100 | 12,352 | +2,510 | 0.12% | 4,188,563 |
| 2021-07-08 | 2021-07-06 | 340.300 | 9,842 | +2,290 | 0.10% | 3,349,233 |
| 2021-07-07 | 2021-07-05 | 349.400 | 7,552 | -340 | 0.07% | 2,638,669 |
| 2021-07-06 | 2021-07-02 | 354.700 | 7,892 | +1,630 | 0.08% | 2,799,292 |
| 2021-07-05 | 2021-06-30 | 352.700 | 6,262 | -1,120 | 0.06% | 2,208,607 |
| 2021-07-02 | 2021-06-29 | 351.000 | 7,382 | -5,475 | 0.07% | 2,591,082 |
| 2021-06-30 | 2021-06-28 | 349.400 | 12,857 | +250 | 0.13% | 4,492,236 |
| 2021-06-29 | 2021-06-25 | 342.000 | 12,607 | +1,950 | 0.13% | 4,311,594 |
| 2021-06-28 | 2021-06-24 | 340.800 | 10,657 | +1,040 | 0.11% | 3,631,906 |
| 2021-06-25 | 2021-06-23 | 341.000 | 9,617 | -870 | 0.10% | 3,279,397 |
| 2021-06-24 | 2021-06-22 | 342.400 | 10,487 | +200 | 0.10% | 3,590,749 |
| 2021-06-23 | 2021-06-21 | 337.900 | 10,287 | +1,590 | 0.10% | 3,475,977 |
| 2021-06-22 | 2021-06-18 | 343.000 | 8,697 | -20 | 0.09% | 2,983,071 |
| 2021-06-21 | 2021-06-17 | 338.000 | 8,717 | -420 | 0.09% | 2,946,346 |
| 2021-06-18 | 2021-06-16 | 337.000 | 9,137 | +4,040 | 0.09% | 3,079,169 |
| 2021-06-17 | 2021-06-15 | 346.000 | 5,097 | +1,020 | 0.05% | 1,763,562 |
| 2021-06-16 | 2021-06-11 | 337.800 | 4,077 | +160 | 0.04% | 1,377,211 |
| 2021-06-10 | 2021-06-08 | 332.000 | 3,917 | -370 | 0.04% | 1,300,444 |
| 2021-06-08 | 2021-06-04 | 336.800 | 4,287 | -950 | 0.04% | 1,443,862 |
| 2021-06-04 | 2021-06-02 | 330.800 | 5,237 | -640 | 0.05% | 1,732,400 |
| 2021-06-02 | 2021-05-31 | 326.000 | 5,877 | +1,380 | 0.06% | 1,915,902 |
| 2021-06-01 | 2021-05-28 | 326.500 | 4,497 | -11,753 | 0.04% | 1,468,270 |
| 2021-05-31 | 2021-05-27 | 323.800 | 16,250 | +5,610 | 0.16% | 5,261,750 |
| 2021-05-28 | 2021-05-26 | 326.900 | 10,640 | +1,200 | 0.11% | 3,478,216 |
| 2021-05-27 | 2021-05-25 | 325.800 | 9,440 | -650 | 0.09% | 3,075,552 |
| 2021-05-26 | 2021-05-24 | 328.100 | 10,090 | -810 | 0.10% | 3,310,529 |
| 2021-05-25 | 2021-05-21 | 323.000 | 10,900 | +220 | 0.11% | 3,520,700 |
| 2021-05-24 | 2021-05-20 | 317.400 | 10,680 | +1,740 | 0.11% | 3,389,832 |
| 2021-05-21 | 2021-05-18 | 315.700 | 8,940 | -100 | 0.09% | 2,822,358 |
| 2021-05-20 | 2021-05-17 | 313.600 | 9,040 | +4,270 | 0.09% | 2,834,944 |
| 2021-05-18 | 2021-05-14 | 316.700 | 4,770 | +490 | 0.05% | 1,510,659 |
| 2021-05-17 | 2021-05-13 | 311.200 | 4,280 | +1,130 | 0.04% | 1,331,936 |
| 2021-05-14 | 2021-05-12 | 310.200 | 3,150 | +60 | 0.03% | 977,130 |
| 2021-05-13 | 2021-05-11 | 315.000 | 3,090 | +440 | 0.03% | 973,350 |
| 2021-05-12 | 2021-05-10 | 319.100 | 2,650 | +320 | 0.03% | 845,615 |
| 2021-05-10 | 2021-05-06 | 318.000 | 2,330 | -930 | 0.02% | 740,940 |
| 2021-05-07 | 2021-05-05 | 318.400 | 3,260 | +260 | 0.03% | 1,037,984 |
| 2021-05-06 | 2021-05-04 | 315.000 | 3,000 | -230 | 0.03% | 945,000 |
| 2021-05-05 | 2021-05-03 | 318.100 | 3,230 | -7,090 | 0.03% | 1,027,463 |
| 2021-05-04 | 2021-04-30 | 317.500 | 10,320 | +480 | 0.09% | 3,276,600 |
| 2021-05-03 | 2021-04-29 | 317.200 | 9,840 | -860 | 0.09% | 3,121,248 |
| 2021-04-30 | 2021-04-28 | 317.500 | 10,700 | -620 | 0.10% | 3,397,250 |
| 2021-04-29 | 2021-04-27 | 315.000 | 11,320 | +310 | 0.10% | 3,565,800 |
| 2021-04-28 | 2021-04-26 | 312.600 | 11,010 | -1,710 | 0.10% | 3,441,726 |
| 2021-04-27 | 2021-04-23 | 317.000 | 12,720 | +1,380 | 0.12% | 4,032,240 |
| 2021-04-26 | 2021-04-22 | 316.800 | 11,340 | -2,440 | 0.10% | 3,592,512 |
| 2021-04-23 | 2021-04-21 | 327.000 | 13,780 | +160 | 0.13% | 4,506,060 |
| 2021-04-22 | 2021-04-20 | 327.000 | 13,620 | +3,370 | 0.12% | 4,453,740 |
| 2021-04-21 | 2021-04-19 | 322.300 | 10,250 | +1,600 | 0.09% | 3,303,575 |
| 2021-04-20 | 2021-04-16 | 312.700 | 8,650 | -420 | 0.08% | 2,704,855 |
| 2021-04-19 | 2021-04-15 | 317.000 | 9,070 | +160 | 0.08% | 2,875,190 |
| 2021-04-16 | 2021-04-14 | 316.000 | 8,910 | -310 | 0.08% | 2,815,560 |
| 2021-04-15 | 2021-04-13 | 311.800 | 9,220 | +2,000 | 0.08% | 2,874,796 |
| 2021-04-14 | 2021-04-12 | 301.900 | 7,220 | +1,540 | 0.07% | 2,179,718 |
| 2021-04-09 | 2021-04-07 | 298.000 | 5,680 | +1,530 | 0.05% | 1,692,640 |
| 2021-04-08 | 2021-04-01 | 291.600 | 4,150 | +1,150 | 0.04% | 1,210,140 |
| 2021-04-01 | 2021-03-30 | 286.700 | 3,000 | -100 | 0.03% | 860,100 |
| 2021-03-30 | 2021-03-26 | 278.000 | 3,100 | +100 | 0.03% | 861,800 |
| 2021-03-26 | 2021-03-24 | 280.000 | 3,000 | -510 | 0.03% | 840,000 |
| 2021-03-18 | 2021-03-16 | 288.300 | 3,510 | -110 | 0.03% | 1,011,933 |
| 2021-03-16 | 2021-03-12 | 286.800 | 3,620 | +30 | 0.03% | 1,038,216 |
| 2021-03-15 | 2021-03-11 | 283.600 | 3,590 | +10 | 0.03% | 1,018,124 |
| 2021-03-11 | 2021-03-09 | 282.700 | 3,580 | +390 | 0.03% | 1,012,066 |
| 2021-03-10 | 2021-03-08 | 281.100 | 3,190 | +190 | 0.03% | 896,709 |
| 2021-03-05 | 2021-03-03 | 291.300 | 3,000 | -1,420 | 0.03% | 873,900 |
| 2021-03-02 | 2021-02-26 | 286.600 | 4,420 | +650 | 0.04% | 1,266,772 |
| 2021-03-01 | 2021-02-25 | 285.300 | 3,770 | +3,620 | 0.04% | 1,075,581 |
| 2021-02-26 | 2021-02-24 | 285.000 | 150 | -3,580 | 0.00% | 42,750 |
| 2021-02-25 | 2021-02-23 | 288.200 | 3,730 | +950 | 0.03% | 1,074,986 |
| 2021-02-24 | 2021-02-22 | 288.300 | 2,780 | +1,920 | 0.03% | 801,474 |
| 2021-02-18 | 2021-02-16 | 296.400 | 860 | -530 | 0.01% | 254,904 |
| 2021-02-10 | 2021-02-08 | 278.100 | 1,390 | +470 | 0.01% | 386,559 |
| 2021-02-02 | 2021-01-29 | 273.500 | 920 | -2,830 | 0.01% | 251,620 |
| 2021-02-01 | 2021-01-28 | 263.000 | 3,750 | -2,400 | 0.04% | 986,250 |
| 2021-01-21 | 2021-01-19 | 288.000 | 6,150 | -650 | 0.06% | 1,771,200 |
| 2021-01-20 | 2021-01-18 | 300.700 | 6,800 | +930 | 0.06% | 2,044,760 |
| 2021-01-19 | 2021-01-15 | 299.900 | 5,870 | -110 | 0.06% | 1,760,413 |
| 2021-01-18 | 2021-01-14 | 296.100 | 5,980 | -3,610 | 0.06% | 1,770,678 |
| 2021-01-15 | 2021-01-13 | 300.700 | 9,590 | -6,290 | 0.09% | 2,883,713 |
| 2021-01-14 | 2021-01-12 | 303.000 | 15,880 | -3,000 | 0.15% | 4,811,640 |
| 2021-01-13 | 2021-01-11 | 298.600 | 18,880 | -90 | 0.18% | 5,637,568 |
| 2021-01-12 | 2021-01-08 | 291.000 | 18,970 | -720 | 0.18% | 5,520,270 |
| 2021-01-11 | 2021-01-07 | 288.000 | 19,690 | +7,030 | 0.19% | 5,670,720 |
| 2021-01-08 | 2021-01-06 | 283.800 | 12,660 | -1,160 | 0.12% | 3,592,908 |
| 2021-01-07 | 2021-01-05 | 282.000 | 13,820 | +4,160 | 0.13% | 3,897,240 |
| 2021-01-06 | 2021-01-04 | 280.700 | 9,660 | +6,200 | 0.09% | 2,711,562 |
| 2021-01-05 | 2020-12-31 | 276.000 | 3,460 | -80 | 0.03% | 954,960 |
| 2021-01-04 | 2020-12-29 | 269.500 | 3,540 | -120 | 0.03% | 954,030 |
| 2020-12-30 | 2020-12-28 | 266.200 | 3,660 | -80 | 0.04% | 974,292 |
| 2020-12-29 | 2020-12-24 | 266.400 | 3,740 | +2,100 | 0.04% | 996,336 |
| 2020-12-28 | 2020-12-22 | 266.200 | 1,640 | +1,640 | 0.02% | 436,568 |
| 2020-12-23 | 2020-12-21 | 268.800 | 0 | -470 | ||
| 2020-12-22 | 2020-12-18 | 264.500 | 470 | +90 | 0.00% | 124,315 |
| 2020-12-21 | 2020-12-17 | 266.000 | 380 | +380 | 0.00% | 101,080 |
| 2020-12-16 | 2020-12-14 | 266.700 | 0 | -1,000 | ||
| 2020-12-15 | 2020-12-11 | 260.900 | 1,000 | -1,210 | 0.01% | 260,900 |
| 2020-12-14 | 2020-12-10 | 257.700 | 2,210 | -1,160 | 0.02% | 569,517 |
| 2020-12-11 | 2020-12-09 | 257.500 | 3,370 | -450 | 0.04% | 867,775 |
| 2020-12-10 | 2020-12-08 | 255.800 | 3,820 | -450 | 0.04% | 977,156 |
| 2020-12-09 | 2020-12-07 | 255.000 | 4,270 | -9,960 | 0.05% | 1,088,850 |
| 2020-12-08 | 2020-12-04 | 254.000 | 14,230 | +30 | 0.16% | 3,614,420 |
| 2020-12-07 | 2020-12-03 | 253.000 | 14,200 | +3,800 | 0.16% | 3,592,600 |
| 2020-12-04 | 2020-12-02 | 251.800 | 10,400 | +3,480 | 0.12% | 2,618,720 |
| 2020-12-03 | 2020-12-01 | 249.200 | 6,920 | +2,780 | 0.08% | 1,724,464 |
| 2020-12-02 | 2020-11-30 | 247.600 | 4,140 | -810 | 0.05% | 1,025,064 |
| 2020-12-01 | 2020-11-27 | 250.600 | 4,950 | -350 | 0.06% | 1,240,470 |
| 2020-11-30 | 2020-11-26 | 249.000 | 5,300 | -1,530 | 0.06% | 1,319,700 |
| 2020-11-27 | 2020-11-25 | 250.400 | 6,830 | -1,070 | 0.08% | 1,710,232 |
| 2020-11-26 | 2020-11-24 | 248.100 | 7,900 | -1,960 | 0.09% | 1,959,990 |
| 2020-11-25 | 2020-11-23 | 249.000 | 9,860 | -90 | 0.12% | 2,455,140 |
| 2020-11-24 | 2020-11-20 | 245.500 | 9,950 | +8,230 | 0.12% | 2,442,725 |
| 2020-11-20 | 2020-11-18 | 245.800 | 1,720 | +450 | 0.02% | 422,776 |
| 2020-11-19 | 2020-11-17 | 240.600 | 1,270 | +1,270 | 0.02% | 305,562 |
| 2020-11-13 | 2020-11-11 | 243.700 | 0 | -190 | ||
| 2020-11-12 | 2020-11-10 | 243.700 | 190 | +190 | 0.00% | 46,303 |
| 2020-11-05 | 2020-11-03 | 239.900 | 0 | -50 | ||
| 2020-11-04 | 2020-11-02 | 236.100 | 50 | +50 | 0.00% | 11,805 |
| 2020-11-02 | 2020-10-29 | 234.200 | 0 | -100 | ||
| 2020-10-30 | 2020-10-28 | 234.400 | 100 | -750 | 0.00% | 23,440 |
| 2020-10-29 | 2020-10-27 | 239.600 | 850 | -2,790 | 0.01% | 203,660 |
| 2020-10-28 | 2020-10-23 | 239.800 | 3,640 | +890 | 0.04% | 872,872 |
| 2020-10-22 | 2020-10-20 | 229.200 | 2,750 | +2,430 | 0.03% | 630,300 |
| 2020-10-21 | 2020-10-19 | 234.500 | 320 | -90 | 0.00% | 75,040 |
| 2020-10-20 | 2020-10-16 | 233.300 | 410 | -7,580 | 0.00% | 95,653 |
| 2020-10-19 | 2020-10-15 | 231.100 | 7,990 | +80 | 0.10% | 1,846,489 |
| 2020-10-16 | 2020-10-14 | 232.000 | 7,910 | -310 | 0.10% | 1,835,120 |
| 2020-10-15 | 2020-10-12 | 229.000 | 8,220 | +220 | 0.10% | 1,882,380 |
| 2020-10-14 | 2020-10-09 | 229.200 | 8,000 | -50 | 0.10% | 1,833,600 |
| 2020-10-12 | 2020-10-08 | 227.600 | 8,050 | -70 | 0.10% | 1,832,180 |
| 2020-10-09 | 2020-10-07 | 228.000 | 8,120 | +7,690 | 0.10% | 1,851,360 |
| 2020-10-08 | 2020-10-06 | 225.800 | 430 | +390 | 0.01% | 97,094 |
| 2020-10-07 | 2020-10-05 | 222.900 | 40 | +40 | 0.00% | 8,916 |
| 2020-10-06 | 2020-09-30 | 220.900 | 0 | -510 | ||
| 2020-09-25 | 2020-09-23 | 221.700 | 510 | +200 | 0.01% | 113,067 |
| 2020-09-02 | 2020-08-31 | 216.200 | 310 | +310 | 0.00% | 67,022 |
| 2020-07-31 | 2020-07-29 | 200.900 | 0 | -5,450 | ||
| 2020-07-30 | 2020-07-28 | 204.200 | 5,450 | +5,450 | 0.07% | 1,112,890 |
| 2020-07-24 | 2020-07-22 | 212.000 | 0 | -180 | ||
| 2020-07-23 | 2020-07-21 | 213.000 | 180 | -2,930 | 0.00% | 38,340 |
| 2020-07-22 | 2020-07-20 | 216.000 | 3,110 | -560 | 0.04% | 671,760 |
| 2020-07-21 | 2020-07-17 | 216.000 | 3,670 | +1,180 | 0.04% | 792,720 |
| 2020-07-20 | 2020-07-16 | 215.400 | 2,490 | +490 | 0.03% | 536,346 |
| 2020-07-17 | 2020-07-15 | 216.000 | 2,000 | -9,350 | 0.02% | 432,000 |
| 2020-07-16 | 2020-07-14 | 213.000 | 11,350 | +6,030 | 0.14% | 2,417,550 |
| 2020-07-15 | 2020-07-13 | 215.000 | 5,320 | -560 | 0.06% | 1,143,800 |
| 2020-07-14 | 2020-07-10 | 215.000 | 5,880 | +3,870 | 0.07% | 1,264,200 |
| 2020-07-13 | 2020-07-09 | 217.800 | 2,010 | +1,040 | 0.02% | 437,778 |
| 2020-07-09 | 2020-07-07 | 216.900 | 970 | -6,420 | 0.01% | 210,393 |
| 2020-07-08 | 2020-07-06 | 216.500 | 7,390 | -1,740 | 0.09% | 1,599,935 |
| 2020-07-07 | 2020-07-03 | 212.500 | 9,130 | +7,150 | 0.11% | 1,940,125 |
| 2020-07-06 | 2020-07-02 | 211.000 | 1,980 | -1,020 | 0.02% | 417,780 |
| 2020-07-03 | 2020-06-30 | 208.000 | 3,000 | +1,170 | 0.04% | 624,000 |
| 2020-07-02 | 2020-06-29 | 206.000 | 1,830 | -1,320 | 0.02% | 376,980 |
| 2020-06-30 | 2020-06-26 | 210.000 | 3,150 | +700 | 0.04% | 661,500 |
| 2020-06-29 | 2020-06-24 | 213.700 | 2,450 | -550 | 0.03% | 523,565 |
| 2020-06-26 | 2020-06-23 | 214.200 | 3,000 | -1,290 | 0.04% | 642,600 |
| 2020-06-24 | 2020-06-22 | 214.200 | 4,290 | -50 | 0.05% | 918,918 |
| 2020-06-23 | 2020-06-19 | 214.700 | 4,340 | -120 | 0.05% | 931,798 |
| 2020-06-22 | 2020-06-18 | 212.000 | 4,460 | +1,060 | 0.06% | 945,520 |
| 2020-06-19 | 2020-06-17 | 212.300 | 3,400 | +790 | 0.04% | 721,820 |
| 2020-06-18 | 2020-06-16 | 211.100 | 2,610 | -60 | 0.03% | 550,971 |
| 2020-06-17 | 2020-06-15 | 207.000 | 2,670 | +480 | 0.03% | 552,690 |
| 2020-06-16 | 2020-06-12 | 211.600 | 2,190 | -4,980 | 0.03% | 463,404 |
| 2020-06-15 | 2020-06-11 | 216.100 | 7,170 | +3,890 | 0.09% | 1,549,437 |
| 2020-06-12 | 2020-06-10 | 222.000 | 3,280 | +150 | 0.04% | 728,160 |
| 2020-06-11 | 2020-06-09 | 221.400 | 3,130 | -3,350 | 0.04% | 692,982 |
| 2020-06-10 | 2020-06-08 | 222.400 | 6,480 | +3,350 | 0.08% | 1,441,152 |
| 2020-06-09 | 2020-06-05 | 219.000 | 3,130 | +3,130 | 0.04% | 685,470 |
| 2020-06-08 | 2020-06-04 | 219.100 | 0 | -7,000 | ||
| 2020-06-05 | 2020-06-03 | 219.700 | 7,000 | -200 | 0.09% | 1,537,900 |
| 2020-06-04 | 2020-06-02 | 217.400 | 7,200 | -2,080 | 0.09% | 1,565,280 |
| 2020-06-03 | 2020-06-01 | 214.900 | 9,280 | +560 | 0.12% | 1,994,272 |
| 2020-06-02 | 2020-05-29 | 214.200 | 8,720 | +1,810 | 0.11% | 1,867,824 |
| 2020-06-01 | 2020-05-28 | 213.600 | 6,910 | +3,910 | 0.08% | 1,475,976 |
| 2020-05-29 | 2020-05-27 | 215.400 | 3,000 | -2,430 | 0.04% | 646,200 |
| 2020-05-28 | 2020-05-26 | 214.000 | 5,430 | -1,000 | 0.07% | 1,162,020 |
| 2020-05-27 | 2020-05-25 | 213.000 | 6,430 | -4,090 | 0.08% | 1,369,590 |
| 2020-05-26 | 2020-05-22 | 209.200 | 10,520 | +7,960 | 0.13% | 2,200,784 |
| 2020-05-25 | 2020-05-21 | 213.200 | 2,560 | +100 | 0.03% | 545,792 |
| 2020-05-22 | 2020-05-20 | 211.800 | 2,460 | +2,060 | 0.03% | 521,028 |
| 2020-05-21 | 2020-05-19 | 208.800 | 400 | -250 | 0.00% | 83,520 |
| 2020-05-20 | 2020-05-18 | 206.000 | 650 | +650 | 0.01% | 133,900 |
| 2020-05-13 | 2020-05-11 | 208.000 | 0 | -7,350 | ||
| 2020-05-12 | 2020-05-08 | 203.000 | 7,350 | +1,980 | 0.09% | 1,492,050 |
| 2020-05-11 | 2020-05-07 | 195.700 | 5,370 | +3,910 | 0.07% | 1,050,909 |
| 2020-05-08 | 2020-05-06 | 191.000 | 1,460 | +100 | 0.02% | 278,860 |
| 2020-05-07 | 2020-05-05 | 189.200 | 1,360 | -100 | 0.02% | 257,312 |
| 2020-05-06 | 2020-05-04 | 190.800 | 1,460 | -260 | 0.02% | 278,568 |
| 2020-05-05 | 2020-04-29 | 190.000 | 1,720 | -370 | 0.02% | 326,800 |
| 2020-05-04 | 2020-04-28 | 187.700 | 2,090 | +1,340 | 0.03% | 392,293 |
| 2020-04-29 | 2020-04-27 | 189.800 | 750 | +750 | 0.01% | 142,350 |
| 2020-03-25 | 2020-03-23 | 162.300 | 0 | -3,160 | ||
| 2020-03-23 | 2020-03-19 | 174.700 | 3,160 | -9,500 | 0.04% | 552,052 |
| 2020-03-20 | 2020-03-18 | 177.900 | 12,660 | -170 | 0.15% | 2,252,214 |
| 2020-03-19 | 2020-03-17 | 180.000 | 12,830 | +1,000 | 0.15% | 2,309,400 |
| 2020-03-18 | 2020-03-16 | 181.200 | 11,830 | -13,430 | 0.14% | 2,143,596 |
| 2020-03-17 | 2020-03-13 | 186.800 | 25,260 | -2,020 | 0.30% | 4,718,568 |
| 2020-03-16 | 2020-03-12 | 188.800 | 27,280 | +7,000 | 0.32% | 5,150,464 |
| 2020-03-12 | 2020-03-10 | 202.600 | 20,280 | +1,740 | 0.24% | 4,108,728 |
| 2020-03-11 | 2020-03-09 | 201.200 | 18,540 | -340 | 0.22% | 3,730,248 |
| 2020-03-10 | 2020-03-06 | 211.800 | 18,880 | -2,170 | 0.22% | 3,998,784 |
| 2020-03-09 | 2020-03-05 | 213.800 | 21,050 | +3,230 | 0.25% | 4,500,490 |
| 2020-03-06 | 2020-03-04 | 212.200 | 17,820 | -8,650 | 0.21% | 3,781,404 |
| 2020-03-05 | 2020-03-03 | 213.000 | 26,470 | +5,000 | 0.30% | 5,638,110 |
| 2020-03-04 | 2020-03-02 | 213.000 | 21,470 | +3,000 | 0.24% | 4,573,110 |
| 2020-03-03 | 2020-02-28 | 212.800 | 18,470 | +3,310 | 0.21% | 3,930,416 |
| 2020-03-02 | 2020-02-27 | 216.600 | 15,160 | -300 | 0.17% | 3,283,656 |
| 2020-02-27 | 2020-02-25 | 219.000 | 15,460 | +610 | 0.18% | 3,385,740 |
| 2020-02-26 | 2020-02-24 | 220.000 | 14,850 | -4,290 | 0.17% | 3,267,000 |
| 2020-02-25 | 2020-02-21 | 225.800 | 19,140 | +9,940 | 0.22% | 4,321,812 |
| 2020-02-24 | 2020-02-20 | 224.600 | 9,200 | -2,980 | 0.10% | 2,066,320 |
| 2020-02-21 | 2020-02-19 | 222.000 | 12,180 | +7,500 | 0.14% | 2,703,960 |
| 2020-02-20 | 2020-02-18 | 222.000 | 4,680 | -1,860 | 0.05% | 1,038,960 |
| 2020-02-18 | 2020-02-14 | 224.600 | 6,540 | +2,220 | 0.07% | 1,468,884 |
| 2020-02-13 | 2020-02-11 | 224.800 | 4,320 | +1,030 | 0.05% | 971,136 |
| 2020-02-12 | 2020-02-10 | 225.400 | 3,290 | -2,050 | 0.04% | 741,566 |
| 2020-02-11 | 2020-02-07 | 226.400 | 5,340 | -20 | 0.06% | 1,208,976 |
| 2020-02-10 | 2020-02-06 | 226.000 | 5,360 | +1,680 | 0.06% | 1,211,360 |
| 2020-02-07 | 2020-02-05 | 222.400 | 3,680 | +3,000 | 0.04% | 818,432 |
| 2020-02-06 | 2020-02-04 | 222.800 | 680 | -8,600 | 0.01% | 151,504 |
| 2020-02-05 | 2020-02-03 | 221.600 | 9,280 | -11,120 | 0.10% | 2,056,448 |
| 2020-02-04 | 2020-01-31 | 226.400 | 20,400 | -4,900 | 0.23% | 4,618,560 |
| 2020-02-03 | 2020-01-30 | 231.400 | 25,300 | -2,630 | 0.29% | 5,854,420 |
| 2020-01-31 | 2020-01-29 | 231.000 | 27,930 | +9,930 | 0.31% | 6,451,830 |
| 2020-01-30 | 2020-01-24 | 239.600 | 18,000 | +7,300 | 0.20% | 4,312,800 |
| 2020-01-29 | 2020-01-22 | 240.600 | 10,700 | +2,400 | 0.12% | 2,574,420 |
| 2020-01-23 | 2020-01-21 | 238.200 | 8,300 | +800 | 0.09% | 1,977,060 |
| 2020-01-22 | 2020-01-20 | 237.000 | 7,500 | +550 | 0.08% | 1,777,500 |
| 2020-01-21 | 2020-01-17 | 238.200 | 6,950 | +1,000 | 0.08% | 1,655,490 |
| 2020-01-20 | 2020-01-16 | 238.400 | 5,950 | +5,280 | 0.07% | 1,418,480 |
| 2020-01-09 | 2020-01-07 | 234.800 | 670 | +410 | 0.01% | 157,316 |
| 2020-01-08 | 2020-01-06 | 232.000 | 260 | +260 | 0.00% | 60,320 |
| 2020-01-03 | 2019-12-31 | 238.600 | 0 | -2,450 | ||
| 2020-01-02 | 2019-12-27 | 233.000 | 2,450 | +1,000 | 0.03% | 570,850 |
| 2019-11-06 | 2019-11-04 | 256.800 | 1,450 | -11,000 | 0.02% | 372,360 |
| 2019-11-05 | 2019-11-01 | 254.000 | 12,450 | +8,760 | 0.14% | 3,162,300 |
| 2019-10-15 | 2019-10-11 | 245.400 | 3,690 | -1,000 | 0.04% | 905,526 |
| 2019-10-11 | 2019-10-09 | 249.000 | 4,690 | +180 | 0.05% | 1,167,810 |
| 2019-08-21 | 2019-08-19 | 245.400 | 4,510 | +10 | 0.05% | 1,106,754 |
| 2019-08-06 | 2019-08-02 | 250.000 | 4,500 | +720 | 0.05% | 1,125,000 |
| 2019-07-26 | 2019-07-24 | 248.800 | 3,780 | +3,780 | 0.04% | 940,464 |
| 2019-04-23 | 2019-04-17 | 256.200 | 0 | -4,410 | ||
| 2019-04-18 | 2019-04-16 | 256.200 | 4,410 | -1,420 | 0.05% | 1,129,842 |
| 2019-04-17 | 2019-04-15 | 258.400 | 5,830 | -30 | 0.06% | 1,506,472 |
| 2019-04-10 | 2019-04-08 | 257.000 | 5,860 | +5,360 | 0.06% | 1,506,020 |
| 2019-04-04 | 2019-04-02 | 262.400 | 500 | +500 | 0.01% | 131,200 |
| 2019-02-13 | 2019-02-11 | 236.400 | 0 | -900 | ||
| 2019-02-12 | 2019-02-08 | 233.600 | 900 | -200 | 0.01% | 210,240 |
| 2019-02-11 | 2019-02-04 | 235.600 | 1,100 | +1,100 | 0.01% | 259,160 |
| 2019-01-31 | 2019-01-29 | 238.800 | 0 | -2,630 | ||
| 2019-01-30 | 2019-01-28 | 238.400 | 2,630 | -100 | 0.03% | 626,992 |
| 2019-01-29 | 2019-01-25 | 235.000 | 2,730 | -620 | 0.03% | 641,550 |
| 2019-01-24 | 2019-01-22 | 233.000 | 3,350 | +2,200 | 0.04% | 780,550 |
| 2019-01-21 | 2019-01-17 | 235.000 | 1,150 | +1,150 | 0.01% | 270,250 |
| 2019-01-17 | 2019-01-15 | 237.600 | 0 | -2,500 | ||
| 2019-01-16 | 2019-01-14 | 234.800 | 2,500 | -1,200 | 0.03% | 587,000 |
| 2018-12-27 | 2018-12-20 | 232.800 | 3,700 | -400 | 0.04% | 861,360 |
| 2018-12-20 | 2018-12-18 | 237.000 | 4,100 | +100 | 0.05% | 971,700 |
| 2018-12-19 | 2018-12-17 | 239.600 | 4,000 | -1,100 | 0.05% | 958,400 |
| 2018-12-18 | 2018-12-14 | 244.000 | 5,100 | -2,680 | 0.06% | 1,244,400 |
| 2018-12-05 | 2018-12-03 | 243.400 | 7,780 | +100 | 0.09% | 1,893,652 |
| 2018-11-28 | 2018-11-26 | 237.400 | 7,680 | +260 | 0.09% | 1,823,232 |
| 2018-11-22 | 2018-11-20 | 232.400 | 7,420 | -1,100 | 0.08% | 1,724,408 |
| 2018-11-20 | 2018-11-16 | 228.000 | 8,520 | -640 | 0.10% | 1,942,560 |
| 2018-11-19 | 2018-11-15 | 228.800 | 9,160 | -1,380 | 0.10% | 2,095,808 |
| 2018-11-16 | 2018-11-14 | 230.600 | 10,540 | -660 | 0.12% | 2,430,524 |
| 2018-11-14 | 2018-11-12 | 236.400 | 11,200 | -120 | 0.13% | 2,647,680 |
| 2018-11-07 | 2018-11-05 | 237.200 | 11,320 | -30 | 0.13% | 2,685,104 |
| 2018-11-06 | 2018-11-02 | 236.600 | 11,350 | -40 | 0.13% | 2,685,410 |
| 2018-11-02 | 2018-10-31 | 231.600 | 11,390 | -2,250 | 0.13% | 2,637,924 |
| 2018-11-01 | 2018-10-30 | 225.400 | 13,640 | -1,100 | 0.15% | 3,074,456 |
| 2018-10-31 | 2018-10-29 | 226.000 | 14,740 | -1,420 | 0.16% | 3,331,240 |
| 2018-10-30 | 2018-10-26 | 230.600 | 16,160 | -1,100 | 0.18% | 3,726,496 |
| 2018-10-29 | 2018-10-25 | 230.200 | 17,260 | -2,240 | 0.19% | 3,973,252 |
| 2018-10-22 | 2018-10-18 | 241.400 | 19,500 | -1,000 | 0.21% | 4,707,300 |
| 2018-10-19 | 2018-10-16 | 241.200 | 20,500 | -2,190 | 0.22% | 4,944,600 |
| 2018-10-18 | 2018-10-15 | 238.400 | 22,690 | -10 | 0.24% | 5,409,296 |
| 2018-10-16 | 2018-10-12 | 243.600 | 22,700 | +5,930 | 0.24% | 5,529,720 |
| 2018-10-15 | 2018-10-11 | 237.600 | 16,770 | +250 | 0.18% | 3,984,552 |
| 2018-10-11 | 2018-10-09 | 250.200 | 16,520 | +16,520 | 0.17% | 4,133,304 |
| 2018-09-26 | 2018-09-21 | 256.800 | 0 | -4,950 | ||
| 2018-09-24 | 2018-09-20 | 255.200 | 4,950 | +1,730 | 0.05% | 1,263,240 |
| 2018-09-21 | 2018-09-19 | 254.200 | 3,220 | +300 | 0.03% | 818,524 |
| 2018-09-18 | 2018-09-14 | 254.000 | 2,920 | +480 | 0.03% | 741,680 |
| 2018-09-14 | 2018-09-12 | 252.400 | 2,440 | +110 | 0.03% | 615,856 |
| 2018-09-13 | 2018-09-11 | 251.600 | 2,330 | +2,330 | 0.02% | 586,228 |
| 2018-09-12 | 2018-09-10 | 247.200 | 0 | -540 | ||
| 2018-09-03 | 2018-08-30 | 257.000 | 540 | -410 | 0.01% | 138,780 |
| 2018-08-28 | 2018-08-24 | 253.600 | 950 | -620 | 0.01% | 240,920 |
| 2018-08-17 | 2018-08-15 | 246.800 | 1,570 | +1,570 | 0.02% | 387,476 |
| 2018-08-15 | 2018-08-13 | 248.000 | 0 | -40 | ||
| 2018-08-13 | 2018-08-09 | 249.200 | 40 | -1,130 | 0.00% | 9,968 |
| 2018-08-08 | 2018-08-06 | 247.000 | 1,170 | -380 | 0.01% | 288,990 |
| 2018-08-07 | 2018-08-03 | 246.600 | 1,550 | +1,550 | 0.02% | 382,230 |
| 2018-07-13 | 2018-07-11 | 240.200 | 0 | -410 | ||
| 2018-07-11 | 2018-07-09 | 237.800 | 410 | -1,090 | 0.00% | 97,498 |
| 2018-07-10 | 2018-07-06 | 239.000 | 1,500 | +1,500 | 0.02% | 358,500 |
| 2018-07-06 | 2018-07-04 | 243.000 | 0 | -1,180 | ||
| 2018-07-05 | 2018-07-03 | 238.600 | 1,180 | -1,020 | 0.01% | 281,548 |
| 2018-07-04 | 2018-06-29 | 250.800 | 2,200 | +2,200 | 0.02% | 551,760 |
| 2018-07-03 | 2018-06-28 | 246.000 | 0 | -2,600 | ||
| 2018-06-27 | 2018-06-25 | 258.000 | 2,600 | +2,600 | 0.03% | 670,800 |
| 2018-06-21 | 2018-06-19 | 257.600 | 0 | -2,300 | ||
| 2018-06-20 | 2018-06-15 | 268.000 | 2,300 | +2,250 | 0.02% | 616,400 |
| 2018-06-06 | 2018-06-04 | 266.000 | 50 | +50 | 0.00% | 13,300 |
| 2018-05-10 | 2018-05-08 | 281.200 | 0 | -1,410 | ||
| 2018-05-09 | 2018-05-07 | 277.400 | 1,410 | +1,410 | 0.01% | 391,134 |
| 2018-05-08 | 2018-05-04 | 271.200 | 0 | -1,550 | ||
| 2018-05-07 | 2018-05-03 | 271.200 | 1,550 | +1,550 | 0.02% | 420,360 |
| 2018-05-03 | 2018-04-30 | 280.000 | 0 | -240 | ||
| 2018-04-19 | 2018-04-17 | 301.600 | 240 | +240 | 0.00% | 72,384 |
| 2018-03-26 | 2018-03-22 | 305.000 | 0 | -3,500 | ||
| 2018-03-23 | 2018-03-21 | 302.800 | 3,500 | +3,500 | 0.04% | 1,059,800 |
| 2018-03-08 | 2018-03-06 | 288.000 | 0 | -2,690 | ||
| 2018-03-07 | 2018-03-05 | 286.000 | 2,690 | +2,690 | 0.03% | 769,340 |
| 2018-02-09 | 2018-02-07 | 272.000 | 0 | -2,250 | ||
| 2018-02-08 | 2018-02-06 | 260.000 | 2,250 | +2,250 | 0.02% | 585,000 |
| 2017-10-11 | 2017-10-09 | 202.000 | 0 | -280 | ||
| 2017-10-10 | 2017-10-06 | 201.200 | 280 | +280 | 0.00% | 56,336 |
| 2017-06-01 | 2017-05-29 | 185.600 | 0 | -640 | ||
| 2017-05-10 | 2017-05-08 | 182.400 | 640 | +300 | 0.01% | 116,736 |
| 2017-04-25 | 2017-04-21 | 182.600 | 340 | +340 | 0.00% | 62,084 |
| 2017-04-24 | 2017-04-20 | 184.800 | 0 | -600 | ||
| 2017-04-03 | 2017-03-30 | 186.000 | 600 | +600 | 0.01% | 111,600 |
| 2017-03-23 | 2017-03-21 | 183.800 | 0 | -1,110 | ||
| 2017-03-22 | 2017-03-20 | 182.000 | 1,110 | +1,110 | 0.01% | 202,020 |
| 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