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: KINGSWAY FINANCIAL SERVICES GROUP LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 309.500 75,080 +0 0.82% 23,237,260
2025-10-13 2025-10-09 303.800 75,080 +0 0.82% 22,809,304
2025-10-10 2025-10-08 301.200 75,080 -260 0.82% 22,614,096
2025-10-09 2025-10-06 300.000 75,340 -320 0.82% 22,602,000
2025-10-06 2025-10-02 293.100 75,660 -30 0.82% 22,175,946
2025-10-03 2025-09-30 296.000 75,690 -290 0.82% 22,404,240
2025-10-02 2025-09-29 293.700 75,980 -440 0.83% 22,315,326
2025-09-30 2025-09-26 292.900 76,420 -570 0.83% 22,383,418
2025-09-29 2025-09-25 291.800 76,990 -110 0.84% 22,465,682
2025-09-25 2025-09-23 288.000 77,100 -230 0.84% 22,204,800
2025-09-23 2025-09-19 289.900 77,330 -110 0.84% 22,417,967
2025-09-22 2025-09-18 290.800 77,440 -50 0.84% 22,519,552
2025-09-18 2025-09-16 294.000 77,490 -10 0.84% 22,782,060
2025-09-17 2025-09-15 293.800 77,500 -30 0.84% 22,769,500
2025-09-16 2025-09-12 291.600 77,530 -100 0.84% 22,607,748
2025-09-15 2025-09-11 291.400 77,630 -20 0.85% 22,621,382
2025-09-12 2025-09-10 287.800 77,650 -60 0.85% 22,347,670
2025-09-11 2025-09-09 284.800 77,710 -320 0.85% 22,131,808
2025-09-10 2025-09-08 280.100 78,030 -10 0.85% 21,856,203
2025-09-05 2025-09-03 292.200 78,040 -120 0.85% 22,803,288
2025-09-04 2025-09-02 291.300 78,160 -10 0.85% 22,768,008
2025-09-01 2025-08-28 293.000 78,170 -190 0.85% 22,903,810
2025-08-29 2025-08-27 287.800 78,360 -110 0.85% 22,552,008
2025-08-28 2025-08-26 287.500 78,470 -40 0.85% 22,560,125
2025-08-27 2025-08-25 278.800 78,510 -50 0.85% 21,888,588
2025-08-26 2025-08-22 278.700 78,560 -330 0.85% 21,894,672
2025-08-25 2025-08-21 287.300 78,890 -40 0.85% 22,665,097
2025-08-21 2025-08-19 289.200 78,930 -10 0.85% 22,826,556
2025-08-20 2025-08-18 285.000 78,940 -20 0.85% 22,497,900
2025-08-19 2025-08-15 285.000 78,960 -140 0.85% 22,503,600
2025-08-18 2025-08-14 288.800 79,100 -30 0.86% 22,844,080
2025-08-14 2025-08-12 284.500 79,130 -10 0.86% 22,512,485
2025-08-13 2025-08-11 284.600 79,140 -60 0.86% 22,523,244
2025-08-11 2025-08-07 282.000 79,200 -110 0.86% 22,334,400
2025-08-08 2025-08-06 280.000 79,310 -10 0.86% 22,206,800
2025-08-07 2025-08-05 279.400 79,320 -10 0.86% 22,162,008
2025-08-06 2025-08-04 266.900 79,330 -100 0.86% 21,173,177
2025-08-04 2025-07-31 262.600 79,430 -490 0.85% 20,858,318
2025-07-30 2025-07-28 275.600 79,920 -320 0.86% 22,025,952
2025-07-29 2025-07-25 268.000 80,240 -20 0.86% 21,504,320
2025-07-24 2025-07-22 261.200 80,260 -100 0.86% 20,963,912
2025-07-23 2025-07-21 258.000 80,360 -160 0.86% 20,732,880
2025-07-22 2025-07-18 259.800 80,520 -50 0.86% 20,919,096
2025-07-18 2025-07-16 254.500 80,570 -20 0.86% 20,505,065
2025-07-17 2025-07-15 252.800 80,590 -160 0.86% 20,373,152
2025-07-16 2025-07-14 252.400 80,750 -10 0.86% 20,381,300
2025-07-15 2025-07-11 252.600 80,760 -90 0.86% 20,399,976
2025-07-14 2025-07-10 242.200 80,850 -20 0.86% 19,581,870
2025-07-11 2025-07-09 237.400 80,870 -70 0.86% 19,198,538
2025-07-09 2025-07-07 229.300 80,940 -110 0.86% 18,559,542
2025-07-04 2025-07-02 227.900 81,050 -80 0.86% 18,471,295
2025-07-03 2025-06-30 227.900 81,130 -110 0.87% 18,489,527
2025-07-02 2025-06-27 225.100 81,240 -60 0.87% 18,287,124
2025-06-30 2025-06-26 222.800 81,300 -100 0.87% 18,113,640
2025-06-24 2025-06-20 217.000 81,400 -320 0.87% 17,663,800
2025-06-23 2025-06-19 218.500 81,720 -1,300 0.87% 17,855,820
2025-06-20 2025-06-18 218.000 83,020 -10 0.88% 18,098,360
2025-06-19 2025-06-17 217.600 83,030 -10 0.88% 18,067,328
2025-06-13 2025-06-11 216.500 83,040 -10 0.88% 17,978,160
2025-06-11 2025-06-09 218.700 83,050 -50 0.88% 18,163,035
2025-06-06 2025-06-04 224.300 83,100 -400 0.88% 18,639,330
2025-06-05 2025-06-03 223.700 83,500 -190 0.89% 18,678,950
2025-06-03 2025-05-30 222.600 83,690 -350 0.88% 18,629,394
2025-05-29 2025-05-27 219.000 84,040 -120 0.88% 18,404,760
2025-05-28 2025-05-26 217.400 84,160 -60 0.88% 18,296,384
2025-05-26 2025-05-22 215.300 84,220 -170 0.88% 18,132,566
2025-05-23 2025-05-21 214.800 84,390 -130 0.88% 18,126,972
2025-05-22 2025-05-20 213.000 84,520 -290 0.87% 18,002,760
2025-05-21 2025-05-19 208.500 84,810 -480 0.86% 17,682,885
2025-05-20 2025-05-16 205.800 85,290 -180 0.87% 17,552,682
2025-05-19 2025-05-15 206.500 85,470 -10 0.87% 17,649,555
2025-05-16 2025-05-14 207.500 85,480 -100 0.87% 17,737,100
2025-05-07 2025-05-02 196.000 85,580 -150 0.87% 16,773,680
2025-05-06 2025-04-30 193.100 85,730 -260 0.87% 16,554,463
2025-04-30 2025-04-28 194.000 85,990 -120 0.87% 16,682,060
2025-04-29 2025-04-25 192.800 86,110 -1,450 0.88% 16,602,008
2025-04-28 2025-04-24 191.300 87,560 +60 0.89% 16,750,228
2025-04-25 2025-04-23 192.150 87,500 -160 0.88% 16,813,125
2025-04-24 2025-04-22 187.300 87,660 +390 0.88% 16,418,718
2025-04-23 2025-04-17 190.700 87,270 +120 0.88% 16,642,389
2025-04-17 2025-04-15 195.000 87,150 -330 0.88% 16,994,250
2025-04-16 2025-04-14 196.350 87,480 -20 0.88% 17,176,698
2025-04-15 2025-04-11 189.950 87,500 -60 0.88% 16,620,625
2025-04-11 2025-04-09 169.100 87,560 +60 0.88% 14,806,396
2025-04-10 2025-04-08 173.800 87,500 +610 0.88% 15,207,500
2025-04-09 2025-04-07 176.950 86,890 +340 0.87% 15,375,185
2025-04-08 2025-04-03 189.800 86,550 +260 0.87% 16,427,190
2025-04-07 2025-04-02 205.000 86,290 -50 0.87% 17,689,450
2025-04-01 2025-03-28 205.000 86,340 -210 0.86% 17,699,700
2025-03-28 2025-03-26 205.600 86,550 -400 0.86% 17,794,680
2025-03-26 2025-03-24 204.700 86,950 -30 0.87% 17,798,665
2025-03-25 2025-03-21 202.100 86,980 -10 0.86% 17,578,658
2025-03-24 2025-03-20 201.000 86,990 -100 0.86% 17,484,990
2025-03-19 2025-03-17 203.700 87,090 -40 0.86% 17,740,233
2025-03-18 2025-03-14 203.300 87,130 -90 0.86% 17,713,529
2025-03-17 2025-03-13 202.000 87,220 -160 0.86% 17,618,440
2025-03-14 2025-03-12 200.600 87,380 -150 0.86% 17,528,428
2025-03-13 2025-03-11 199.350 87,530 +10 0.87% 17,449,106
2025-03-12 2025-03-10 199.800 87,520 +10 0.86% 17,486,496
2025-03-10 2025-03-06 196.050 87,510 +210 0.86% 17,156,336
2025-03-06 2025-03-04 194.800 87,300 -50 0.86% 17,006,040
2025-03-05 2025-03-03 194.900 87,350 -10 0.86% 17,024,515
2025-02-26 2025-02-24 192.050 87,360 +330 0.87% 16,777,488
2025-02-25 2025-02-21 189.350 87,030 -1,030 0.87% 16,479,130
2025-02-24 2025-02-20 190.100 88,060 -70 0.88% 16,740,206
2025-02-21 2025-02-19 190.000 88,130 -10 0.88% 16,744,700
2025-02-19 2025-02-17 188.000 88,140 -10 0.88% 16,570,320
2025-02-18 2025-02-14 189.150 88,150 -10 0.88% 16,673,572
2025-02-17 2025-02-13 186.850 88,160 -30 0.88% 16,472,696
2025-02-12 2025-02-10 187.900 88,190 -100 0.88% 16,570,901
2025-02-11 2025-02-07 189.250 88,290 -250 0.88% 16,708,882
2025-02-07 2025-02-05 190.550 88,540 -50 0.88% 16,871,297
2025-02-06 2025-02-04 189.250 88,590 -90 0.88% 16,765,658
2025-02-05 2025-02-03 189.400 88,680 -20 0.87% 16,795,992
2025-02-04 2025-01-28 190.000 88,700 -650 0.87% 16,853,000
2025-02-03 2025-01-24 189.950 89,350 -280 0.88% 16,972,032
2025-01-22 2025-01-20 189.050 89,630 +20 0.88% 16,944,552
2025-01-20 2025-01-16 186.000 89,610 -20 0.88% 16,667,460
2025-01-16 2025-01-14 184.000 89,630 -160 0.88% 16,491,920
2025-01-15 2025-01-13 184.100 89,790 -30 0.88% 16,530,339
2025-01-14 2025-01-10 185.000 89,820 +70 0.88% 16,616,700
2025-01-10 2025-01-08 186.050 89,750 +40 0.88% 16,697,988
2025-01-09 2025-01-07 186.600 89,710 +50 0.88% 16,739,886
2025-01-08 2025-01-06 188.900 89,660 +50 0.88% 16,936,774
2025-01-07 2025-01-03 190.000 89,610 -200 0.88% 17,025,900
2025-01-06 2025-01-02 190.000 89,810 -10 0.88% 17,063,900
2025-01-03 2024-12-31 189.300 89,820 +10 0.88% 17,002,926
2025-01-02 2024-12-27 190.900 89,810 +220 0.87% 17,144,729
2024-12-30 2024-12-24 191.800 89,590 -110 0.87% 17,183,362
2024-12-27 2024-12-20 190.900 89,700 -120 0.87% 17,123,730
2024-12-23 2024-12-19 190.900 89,820 -10 0.87% 17,146,638
2024-12-19 2024-12-17 192.500 89,830 -90 0.87% 17,292,275
2024-12-18 2024-12-16 193.450 89,920 +10 0.87% 17,395,024
2024-12-17 2024-12-13 194.550 89,910 -920 0.87% 17,491,990
2024-12-16 2024-12-12 195.800 90,830 -140 0.88% 17,784,514
2024-12-13 2024-12-11 197.000 90,970 -120 0.88% 17,921,090
2024-12-12 2024-12-10 196.000 91,090 -410 0.88% 17,853,640
2024-12-11 2024-12-09 197.250 91,500 -240 0.89% 18,048,375
2024-12-10 2024-12-06 197.000 91,740 +20 0.89% 18,072,780
2024-12-04 2024-12-02 193.750 91,720 -20 0.88% 17,770,750
2024-12-03 2024-11-29 193.100 91,740 +100 0.89% 17,714,994
2024-11-27 2024-11-25 192.400 91,640 -20 0.88% 17,631,536
2024-11-26 2024-11-22 190.200 91,660 +30 0.88% 17,433,732
2024-11-25 2024-11-21 192.000 91,630 +50 0.88% 17,592,960
2024-11-22 2024-11-20 189.650 91,580 +150 0.88% 17,368,147
2024-11-21 2024-11-19 189.000 91,430 -40 0.87% 17,280,270
2024-11-20 2024-11-18 189.000 91,470 +50 0.87% 17,287,830
2024-11-19 2024-11-15 189.900 91,420 +10 0.86% 17,360,658
2024-11-18 2024-11-14 191.950 91,410 +30 0.86% 17,546,150
2024-11-15 2024-11-13 193.450 91,380 -450 0.86% 17,677,461
2024-11-14 2024-11-12 192.450 91,830 +10 0.87% 17,672,684
2024-11-13 2024-11-11 194.700 91,820 -570 0.87% 17,877,354
2024-11-11 2024-11-07 197.400 92,390 -120 0.87% 18,237,786
2024-11-08 2024-11-06 195.800 92,510 -140 0.87% 18,113,458
2024-11-07 2024-11-05 194.850 92,650 +30 0.87% 18,052,852
2024-11-01 2024-10-30 195.750 92,620 -50 0.87% 18,130,365
2024-10-25 2024-10-23 200.200 92,670 -30 0.87% 18,552,534
2024-10-24 2024-10-22 199.950 92,700 -90 0.87% 18,535,365
2024-10-23 2024-10-21 202.000 92,790 -30 0.86% 18,743,580
2024-10-22 2024-10-18 203.000 92,820 -330 0.84% 18,842,460
2024-10-21 2024-10-17 202.200 93,150 -40 0.84% 18,834,930
2024-10-16 2024-10-14 207.800 93,190 -10 0.84% 19,364,882
2024-10-15 2024-10-10 207.000 93,200 -20 0.83% 19,292,400
2024-10-10 2024-10-08 203.800 93,220 -70 0.83% 18,998,236
2024-10-09 2024-10-07 200.400 93,290 -250 0.83% 18,695,316
2024-10-08 2024-10-04 201.900 93,540 -250 0.84% 18,885,726
2024-10-04 2024-10-02 205.800 93,790 -230 0.85% 19,301,982
2024-10-03 2024-09-30 206.600 94,020 -200 0.85% 19,424,532
2024-10-02 2024-09-27 207.300 94,220 -40 0.86% 19,531,806
2024-09-23 2024-09-19 204.900 94,260 -40 0.85% 19,313,874
2024-09-20 2024-09-17 201.600 94,300 -50 0.86% 19,010,880
2024-09-17 2024-09-13 202.100 94,350 -180 0.86% 19,068,135
2024-09-13 2024-09-11 202.500 94,530 -10 0.86% 19,142,325
2024-09-12 2024-09-10 204.700 94,540 +20 0.85% 19,352,338
2024-09-09 2024-09-04 204.500 94,520 +10 0.85% 19,329,340
2024-09-05 2024-09-03 205.100 94,510 -180 0.85% 19,384,001
2024-09-04 2024-09-02 205.300 94,690 +20 0.85% 19,439,857
2024-08-30 2024-08-28 205.400 94,670 -40 0.85% 19,445,218
2024-08-29 2024-08-27 205.500 94,710 -100 0.85% 19,462,905
2024-08-28 2024-08-26 205.000 94,810 -60 0.86% 19,436,050
2024-08-26 2024-08-22 202.100 94,870 +10 0.85% 19,173,227
2024-08-23 2024-08-21 202.500 94,860 -20 0.85% 19,209,150
2024-08-21 2024-08-19 199.000 94,880 +10 0.85% 18,881,120
2024-08-19 2024-08-15 193.000 94,870 -130 0.86% 18,309,910
2024-08-16 2024-08-14 193.100 95,000 -70 0.86% 18,344,500
2024-08-14 2024-08-12 194.900 95,070 +100 0.86% 18,529,143
2024-08-12 2024-08-08 193.200 94,970 +300 0.87% 18,348,204
2024-08-08 2024-08-06 190.450 94,670 +40 0.86% 18,029,902
2024-08-07 2024-08-05 187.850 94,630 -290 0.86% 17,776,246
2024-08-06 2024-08-02 192.850 94,920 -280 0.87% 18,305,322
2024-08-01 2024-07-30 197.000 95,200 +60 0.87% 18,754,400
2024-07-31 2024-07-29 196.600 95,140 -60 0.87% 18,704,524
2024-07-30 2024-07-26 196.650 95,200 -50 0.87% 18,721,080
2024-07-29 2024-07-25 195.000 95,250 +10 0.87% 18,573,750
2024-07-26 2024-07-24 194.900 95,240 -240 0.87% 18,562,276
2024-07-25 2024-07-23 195.900 95,480 -20 0.87% 18,704,532
2024-07-24 2024-07-22 197.000 95,500 +20 0.87% 18,813,500
2024-07-22 2024-07-18 199.550 95,480 -700 0.87% 19,053,034
2024-07-19 2024-07-17 198.000 96,180 +60 0.88% 19,043,640
2024-07-18 2024-07-16 201.200 96,120 -10 0.87% 19,339,344
2024-07-17 2024-07-15 201.300 96,130 -500 0.88% 19,350,969
2024-07-12 2024-07-10 203.400 96,630 +10 0.87% 19,654,542
2024-07-11 2024-07-09 203.000 96,620 -40 0.87% 19,613,860
2024-07-10 2024-07-08 201.300 96,660 +10 0.87% 19,457,658
2024-07-09 2024-07-05 202.000 96,650 +10 0.86% 19,523,300
2024-07-08 2024-07-04 201.800 96,640 -1,310 0.85% 19,501,952
2024-07-05 2024-07-03 201.100 97,950 -250 0.86% 19,697,745
2024-07-04 2024-07-02 200.900 98,200 +50 0.86% 19,728,380
2024-07-03 2024-06-28 199.900 98,150 +550 0.86% 19,620,185
2024-07-02 2024-06-27 200.900 97,600 -180 0.85% 19,607,840
2024-06-28 2024-06-26 201.200 97,780 -390 0.85% 19,673,336
2024-06-27 2024-06-25 200.800 98,170 -380 0.86% 19,712,536
2024-06-26 2024-06-24 200.500 98,550 +60 0.86% 19,759,275
2024-06-24 2024-06-20 204.900 98,490 -360 0.86% 20,180,601
2024-06-20 2024-06-18 205.000 98,850 +20 0.86% 20,264,250
2024-06-19 2024-06-17 207.400 98,830 +10 0.85% 20,497,342
2024-06-18 2024-06-14 207.100 98,820 -60 0.85% 20,465,622
2024-06-14 2024-06-12 210.000 98,880 -180 0.85% 20,764,800
2024-06-13 2024-06-11 208.800 99,060 -40 0.85% 20,683,728
2024-06-07 2024-06-05 211.000 99,100 -50 0.85% 20,910,100
2024-06-06 2024-06-04 210.700 99,150 -150 0.85% 20,890,905
2024-06-05 2024-06-03 209.500 99,300 -40 0.85% 20,803,350
2024-06-04 2024-05-31 205.600 99,340 -40 0.85% 20,424,304
2024-05-31 2024-05-29 208.200 99,380 -20 0.85% 20,690,916
2024-05-29 2024-05-27 209.000 99,400 +10 0.85% 20,774,600
2024-05-28 2024-05-24 208.300 99,390 +10 0.84% 20,702,937
2024-05-22 2024-05-20 214.000 99,380 -80 0.83% 21,267,320
2024-05-21 2024-05-17 213.200 99,460 -30 0.83% 21,204,872
2024-05-20 2024-05-16 210.900 99,490 -10 0.83% 20,982,441
2024-05-16 2024-05-13 206.600 99,500 +20 0.83% 20,556,700
2024-05-13 2024-05-09 208.100 99,480 -20 0.84% 20,701,788
2024-05-09 2024-05-07 209.300 99,500 +10 0.84% 20,825,350
2024-05-08 2024-05-06 207.500 99,490 -10 0.86% 20,644,175
2024-05-06 2024-05-02 203.000 99,500 +180 0.86% 20,198,500
2024-05-02 2024-04-29 204.000 99,320 +10 0.87% 20,261,280
2024-04-29 2024-04-25 201.900 99,310 +30 0.87% 20,050,689
2024-04-26 2024-04-24 202.000 99,280 +10 0.87% 20,054,560
2024-04-25 2024-04-23 197.050 99,270 -230 0.87% 19,561,154
2024-04-24 2024-04-22 201.700 99,500 +20 0.87% 20,069,150
2024-04-23 2024-04-19 200.000 99,480 -690 0.87% 19,896,000
2024-04-19 2024-04-17 205.200 100,170 +10 0.87% 20,554,884
2024-04-18 2024-04-16 210.000 100,160 +20 0.87% 21,033,600
2024-04-17 2024-04-15 214.000 100,140 +40 0.87% 21,429,960
2024-04-16 2024-04-12 220.100 100,100 +110 0.86% 22,032,010
2024-04-12 2024-04-10 219.200 99,990 -110 0.84% 21,917,808
2024-04-11 2024-04-09 218.700 100,100 -70 0.84% 21,891,870
2024-04-10 2024-04-08 219.000 100,170 -10 0.84% 21,937,230
2024-04-05 2024-04-02 224.000 100,180 -50 0.84% 22,440,320
2024-04-03 2024-03-28 226.500 100,230 +20 0.83% 22,702,095
2024-03-28 2024-03-26 225.000 100,210 -90 0.83% 22,547,250
2024-03-27 2024-03-25 223.900 100,300 -200 0.83% 22,457,170
2024-03-26 2024-03-22 224.300 100,500 -100 0.84% 22,542,150
2024-03-22 2024-03-20 221.000 100,600 -280 0.83% 22,232,600
2024-03-21 2024-03-19 222.000 100,880 -100 0.83% 22,395,360
2024-03-19 2024-03-15 224.600 100,980 +30 0.83% 22,680,108
2024-03-18 2024-03-14 223.900 100,950 +230 0.83% 22,602,705
2024-03-15 2024-03-13 224.200 100,720 -110 0.82% 22,581,424
2024-03-14 2024-03-12 221.500 100,830 -30 0.83% 22,333,845
2024-03-13 2024-03-11 222.500 100,860 -50 0.82% 22,441,350
2024-03-12 2024-03-08 223.800 100,910 -10 0.82% 22,583,658
2024-03-08 2024-03-06 222.800 100,920 +220 0.81% 22,484,976
2024-03-07 2024-03-05 225.300 100,700 -50 0.81% 22,687,710
2024-03-06 2024-03-04 225.000 100,750 +160 0.81% 22,668,750
2024-03-05 2024-03-01 224.100 100,590 -100 0.81% 22,542,219
2024-03-04 2024-02-29 220.900 100,690 -250 0.81% 22,242,421
2024-03-01 2024-02-28 219.000 100,940 +20 0.80% 22,105,860
2024-02-29 2024-02-27 216.900 100,920 -630 0.80% 21,889,548
2024-02-28 2024-02-26 213.200 101,550 +10 0.80% 21,650,460
2024-02-26 2024-02-22 217.000 101,540 +20 0.80% 22,034,180
2024-02-22 2024-02-20 217.200 101,520 -240 0.80% 22,050,144
2024-02-21 2024-02-19 216.500 101,760 -1,180 0.79% 22,031,040
2024-02-20 2024-02-16 213.700 102,940 -320 0.80% 21,998,278
2024-02-19 2024-02-15 212.500 103,260 -610 0.80% 21,942,750
2024-02-16 2024-02-14 211.100 103,870 -370 0.80% 21,926,957
2024-02-15 2024-02-09 213.000 104,240 -220 0.80% 22,203,120
2024-02-14 2024-02-07 212.200 104,460 -10 0.80% 22,166,412
2024-02-07 2024-02-05 211.500 104,470 -120 0.80% 22,095,405
2024-02-06 2024-02-02 212.000 104,590 -150 0.80% 22,173,080
2024-02-05 2024-02-01 210.000 104,740 -10 0.80% 21,995,400
2024-02-02 2024-01-31 209.900 104,750 -50 0.80% 21,987,025
2024-02-01 2024-01-30 209.200 104,800 +10 0.80% 21,924,160
2024-01-31 2024-01-29 209.000 104,790 +10 0.80% 21,901,110
2024-01-30 2024-01-26 209.400 104,780 -170 0.80% 21,940,932
2024-01-29 2024-01-25 209.500 104,950 +10 0.81% 21,987,025
2024-01-26 2024-01-24 210.700 104,940 -10 0.81% 22,110,858
2024-01-25 2024-01-23 211.000 104,950 -800 0.81% 22,144,450
2024-01-24 2024-01-22 211.000 105,750 -440 0.81% 22,313,250
2024-01-23 2024-01-19 210.400 106,190 +20 0.82% 22,342,376
2024-01-22 2024-01-18 209.300 106,170 -1,010 0.82% 22,221,381
2024-01-19 2024-01-17 209.000 107,180 +30 0.82% 22,400,620
2024-01-18 2024-01-16 211.000 107,150 +80 0.82% 22,608,650
2024-01-16 2024-01-12 209.700 107,070 +50 0.82% 22,452,579
2024-01-15 2024-01-11 212.100 107,020 +20 0.82% 22,698,942
2024-01-12 2024-01-10 213.100 107,000 +280 0.82% 22,801,700
2024-01-11 2024-01-09 212.900 106,720 +110 0.82% 22,720,688
2024-01-09 2024-01-05 215.200 106,610 -120 0.82% 22,942,472
2024-01-08 2024-01-04 215.000 106,730 -20 0.82% 22,946,950
2024-01-05 2024-01-03 213.000 106,750 +10 0.82% 22,737,750
2024-01-04 2024-01-02 210.300 106,740 +180 0.82% 22,447,422
2024-01-03 2023-12-29 210.200 106,560 +10 0.83% 22,398,912
2024-01-02 2023-12-28 209.500 106,550 -160 0.83% 22,322,225
2023-12-29 2023-12-27 209.600 106,710 -1,250 0.83% 22,366,416
2023-12-28 2023-12-22 207.400 107,960 -20 0.84% 22,390,904
2023-12-27 2023-12-21 207.000 107,980 -280 0.84% 22,351,860
2023-12-22 2023-12-20 207.000 108,260 +20 0.84% 22,409,820
2023-12-21 2023-12-19 207.200 108,240 -10 0.84% 22,427,328
2023-12-20 2023-12-18 207.300 108,250 +60 0.83% 22,440,225
2023-12-19 2023-12-15 208.400 108,190 -290 0.83% 22,546,796
2023-12-18 2023-12-14 209.700 108,480 -110 0.83% 22,748,256
2023-12-15 2023-12-13 209.000 108,590 -260 0.83% 22,695,310
2023-12-14 2023-12-12 210.500 108,850 -190 0.84% 22,912,925
2023-12-12 2023-12-08 211.300 109,040 -160 0.84% 23,040,152
2023-12-08 2023-12-06 210.800 109,200 -80 0.84% 23,019,360
2023-12-07 2023-12-05 210.800 109,280 -40 0.84% 23,036,224
2023-12-05 2023-12-01 206.300 109,320 -260 0.84% 22,552,716
2023-12-04 2023-11-30 206.000 109,580 -310 0.84% 22,573,480
2023-12-01 2023-11-29 208.600 109,890 +10 0.85% 22,923,054
2023-11-30 2023-11-28 205.300 109,880 +10 0.85% 22,558,364
2023-11-29 2023-11-27 205.100 109,870 -910 0.85% 22,534,337
2023-11-28 2023-11-24 203.800 110,780 +90 0.86% 22,576,964
2023-11-27 2023-11-23 206.900 110,690 -20 0.86% 22,901,761
2023-11-24 2023-11-22 212.600 110,710 -220 0.86% 23,536,946
2023-11-23 2023-11-21 209.000 110,930 -430 0.86% 23,184,370
2023-11-22 2023-11-20 207.000 111,360 +960 0.86% 23,051,520
2023-11-21 2023-11-17 207.000 110,400 -10 0.86% 22,852,800
2023-11-20 2023-11-16 209.900 110,410 +20 0.86% 23,175,059
2023-11-17 2023-11-15 213.200 110,390 +40 0.86% 23,535,148
2023-11-16 2023-11-14 208.000 110,350 +140 0.86% 22,952,800
2023-11-15 2023-11-13 207.400 110,210 +130 0.86% 22,857,554
2023-11-14 2023-11-10 209.100 110,080 -30 0.86% 23,017,728
2023-11-13 2023-11-09 207.000 110,110 +100 0.86% 22,792,770
2023-11-10 2023-11-08 206.800 110,010 -80 0.85% 22,750,068
2023-11-09 2023-11-07 202.400 110,090 +180 0.86% 22,282,216
2023-11-08 2023-11-06 202.100 109,910 +80 0.85% 22,212,811
2023-11-07 2023-11-03 199.600 109,830 +100 0.85% 21,922,068
2023-11-03 2023-11-01 190.600 109,730 -620 0.86% 20,914,538
2023-11-02 2023-10-31 189.400 110,350 -10 0.86% 20,900,290
2023-11-01 2023-10-30 192.900 110,360 +30 0.86% 21,288,444
2023-10-30 2023-10-26 198.250 110,330 -20 0.86% 21,872,922
2023-10-26 2023-10-24 206.400 110,350 +110 0.86% 22,776,240
2023-10-25 2023-10-20 206.500 110,240 +40 0.86% 22,764,560
2023-10-20 2023-10-18 207.300 110,200 +210 0.86% 22,844,460
2023-10-19 2023-10-17 214.000 109,990 +100 0.86% 23,537,860
2023-10-18 2023-10-16 215.800 109,890 -20 0.86% 23,714,262
2023-10-17 2023-10-13 218.400 109,910 +330 0.86% 24,004,344
2023-10-16 2023-10-12 218.100 109,580 +50 0.86% 23,899,398
2023-10-13 2023-10-11 217.000 109,530 +40 0.86% 23,768,010
2023-10-12 2023-10-10 217.000 109,490 -110 0.86% 23,759,330
2023-10-11 2023-10-09 215.100 109,600 +250 0.86% 23,574,960
2023-10-09 2023-10-05 212.500 109,350 +60 0.87% 23,236,875
2023-10-06 2023-10-04 212.800 109,290 -50 0.87% 23,256,912
2023-10-05 2023-10-03 212.800 109,340 +10 0.87% 23,267,552
2023-10-04 2023-09-29 219.500 109,330 +60 0.87% 23,997,935
2023-10-03 2023-09-28 217.900 109,270 +1,080 0.87% 23,809,933
2023-09-29 2023-09-27 217.900 108,190 +10 0.86% 23,574,601
2023-09-28 2023-09-26 217.100 108,180 -460 0.86% 23,485,878
2023-09-27 2023-09-25 218.000 108,640 +280 0.86% 23,683,520
2023-09-26 2023-09-22 225.400 108,360 +10 0.86% 24,424,344
2023-09-25 2023-09-21 233.000 108,350 -380 0.86% 25,245,550
2023-09-22 2023-09-20 236.700 108,730 -20 0.86% 25,736,391
2023-09-21 2023-09-19 231.200 108,750 +410 0.86% 25,143,000
2023-09-20 2023-09-18 232.900 108,340 -30 0.86% 25,232,386
2023-09-19 2023-09-15 236.800 108,370 +550 0.86% 25,662,016
2023-09-18 2023-09-14 237.300 107,820 +30 0.86% 25,585,686
2023-09-15 2023-09-13 242.000 107,790 +40 0.86% 26,085,180
2023-09-14 2023-09-12 243.900 107,750 -20 0.86% 26,280,225
2023-09-13 2023-09-11 241.400 107,770 +80 0.86% 26,015,678
2023-09-12 2023-09-07 244.700 107,690 +350 0.86% 26,351,743
2023-09-11 2023-09-06 246.000 107,340 +50 0.85% 26,405,640
2023-09-07 2023-09-05 242.200 107,290 +50 0.85% 25,985,638
2023-09-06 2023-09-04 242.200 107,240 -20 0.85% 25,973,528
2023-09-05 2023-08-31 242.000 107,260 +120 0.85% 25,956,920
2023-09-04 2023-08-30 239.300 107,140 +140 0.85% 25,638,602
2023-08-31 2023-08-29 239.300 107,000 +1,020 0.85% 25,605,100
2023-08-30 2023-08-28 241.500 105,980 -570 0.84% 25,594,170
2023-08-29 2023-08-25 236.500 106,550 -200 0.85% 25,199,075
2023-08-28 2023-08-24 236.000 106,750 -200 0.85% 25,193,000
2023-08-25 2023-08-23 235.200 106,950 -180 0.85% 25,154,640
2023-08-24 2023-08-22 235.400 107,130 -10 0.85% 25,218,402
2023-08-23 2023-08-21 236.300 107,140 -310 0.85% 25,317,182
2023-08-22 2023-08-18 235.000 107,450 +160 0.85% 25,250,750
2023-08-21 2023-08-17 248.500 107,290 -1,210 0.85% 26,661,565
2023-08-18 2023-08-16 248.000 108,500 -90 0.86% 26,908,000
2023-08-17 2023-08-15 248.200 108,590 +130 0.86% 26,952,038
2023-08-16 2023-08-14 248.000 108,460 +80 0.86% 26,898,080
2023-08-14 2023-08-10 243.500 108,380 -60 0.86% 26,390,530
2023-08-10 2023-08-08 247.600 108,440 +50 0.86% 26,849,744
2023-08-09 2023-08-07 245.300 108,390 +450 0.86% 26,588,067
2023-08-08 2023-08-04 243.400 107,940 +20 0.85% 26,272,596
2023-08-07 2023-08-03 238.100 107,920 -20 0.85% 25,695,752
2023-08-04 2023-08-02 240.300 107,940 +40 0.85% 25,937,982
2023-08-03 2023-08-01 244.800 107,900 +190 0.85% 26,413,920
2023-08-02 2023-07-31 241.800 107,710 +480 0.85% 26,044,278
2023-08-01 2023-07-28 238.500 107,230 +130 0.83% 25,574,355
2023-07-31 2023-07-27 237.300 107,100 +610 0.83% 25,414,830
2023-07-28 2023-07-26 238.500 106,490 +50 0.83% 25,397,865
2023-07-27 2023-07-25 236.500 106,440 +40 0.83% 25,173,060
2023-07-26 2023-07-24 236.000 106,400 +10 0.83% 25,110,400
2023-07-25 2023-07-21 235.000 106,390 +10 0.83% 25,001,650
2023-07-24 2023-07-20 231.600 106,380 -60 0.83% 24,637,608
2023-07-21 2023-07-19 232.000 106,440 +120 0.83% 24,694,080
2023-07-20 2023-07-18 233.000 106,320 +100 0.83% 24,772,560
2023-07-19 2023-07-14 230.100 106,220 +70 0.83% 24,441,222
2023-07-14 2023-07-12 225.500 106,150 +30 0.83% 23,936,825
2023-07-13 2023-07-11 224.800 106,120 -50 0.83% 23,855,776
2023-07-12 2023-07-10 223.300 106,170 +10 0.83% 23,707,761
2023-07-11 2023-07-07 220.200 106,160 +30 0.83% 23,376,432
2023-07-10 2023-07-06 219.100 106,130 +10 0.83% 23,253,083
2023-07-06 2023-07-04 220.100 106,120 +1,000 0.83% 23,357,012
2023-07-04 2023-06-30 220.000 105,120 +70 0.82% 23,126,400
2023-06-30 2023-06-28 223.000 105,050 -880 0.82% 23,426,150
2023-06-29 2023-06-27 222.000 105,930 -1,560 0.83% 23,516,460
2023-06-28 2023-06-26 220.000 107,490 -1,490 0.84% 23,647,800
2023-06-27 2023-06-23 220.000 108,980 -1,480 0.85% 23,975,600
2023-06-26 2023-06-21 216.900 110,460 -1,000 0.86% 23,958,774
2023-06-23 2023-06-20 214.500 111,460 -1,080 0.88% 23,908,170
2023-06-21 2023-06-19 215.200 112,540 -350 0.89% 24,218,608
2023-06-20 2023-06-16 216.000 112,890 -430 0.89% 24,384,240
2023-06-19 2023-06-15 217.000 113,320 -200 0.89% 24,590,440
2023-06-16 2023-06-14 219.000 113,520 +50 0.89% 24,860,880
2023-06-15 2023-06-13 219.200 113,470 -590 0.89% 24,872,624
2023-06-14 2023-06-12 215.800 114,060 -10 0.90% 24,614,148
2023-06-13 2023-06-09 214.100 114,070 -10 0.90% 24,422,387
2023-06-12 2023-06-08 214.100 114,080 +110 0.91% 24,424,528
2023-06-09 2023-06-07 215.000 113,970 -770 0.90% 24,503,550
2023-06-08 2023-06-06 212.800 114,740 -100 0.91% 24,416,672
2023-06-07 2023-06-05 211.800 114,840 +240 0.91% 24,323,112
2023-06-06 2023-06-02 208.900 114,600 -500 0.91% 23,939,940
2023-06-02 2023-05-31 207.600 115,100 -20 0.92% 23,894,760
2023-06-01 2023-05-30 208.300 115,120 +10 0.92% 23,979,496
2023-05-31 2023-05-29 208.300 115,110 -840 0.92% 23,977,413
2023-05-30 2023-05-25 207.100 115,950 -30 0.92% 24,013,245
2023-05-29 2023-05-24 205.900 115,980 -70 0.92% 23,880,282
2023-05-25 2023-05-23 208.400 116,050 -110 0.93% 24,184,820
2023-05-23 2023-05-19 208.900 116,160 +710 0.93% 24,265,824
2023-05-19 2023-05-17 208.600 115,450 +70 0.92% 24,082,870
2023-05-17 2023-05-15 208.900 115,380 +40 0.92% 24,102,882
2023-05-16 2023-05-12 208.500 115,340 +220 0.92% 24,048,390
2023-05-12 2023-05-10 205.600 115,120 +430 0.92% 23,668,672
2023-05-11 2023-05-09 205.600 114,690 +50 0.92% 23,580,264
2023-05-10 2023-05-08 204.100 114,640 -400 0.92% 23,398,024
2023-05-09 2023-05-05 202.500 115,040 +180 0.92% 23,295,600
2023-05-05 2023-05-03 203.800 114,860 +10 0.92% 23,408,468
2023-05-04 2023-05-02 204.400 114,850 -590 0.92% 23,475,340
2023-05-03 2023-04-28 203.000 115,440 +170 0.92% 23,434,320
2023-05-02 2023-04-27 202.700 115,270 +10 0.92% 23,365,229
2023-04-28 2023-04-26 202.300 115,260 -40 0.92% 23,317,098
2023-04-27 2023-04-25 202.600 115,300 -110 0.92% 23,359,780
2023-04-26 2023-04-24 203.900 115,410 -20 0.92% 23,532,099
2023-04-25 2023-04-21 205.900 115,430 -50 0.92% 23,767,037
2023-04-24 2023-04-20 207.000 115,480 -100 0.93% 23,904,360
2023-04-21 2023-04-19 207.000 115,580 +90 0.93% 23,925,060
2023-04-20 2023-04-18 208.000 115,490 +250 0.93% 24,021,920
2023-04-19 2023-04-17 207.300 115,240 +210 0.92% 23,889,252
2023-04-17 2023-04-13 209.500 115,030 +70 0.92% 24,098,785
2023-04-14 2023-04-12 211.800 114,960 +50 0.92% 24,348,528
2023-04-13 2023-04-11 211.700 114,910 +300 0.93% 24,326,447
2023-04-12 2023-04-06 213.000 114,610 -200 0.93% 24,411,930
2023-04-11 2023-04-04 214.200 114,810 +390 0.93% 24,592,302
2023-04-06 2023-04-03 215.000 114,420 +30 0.93% 24,600,300
2023-04-04 2023-03-31 210.900 114,390 +340 0.93% 24,124,851
2023-04-03 2023-03-30 210.000 114,050 +400 0.92% 23,950,500
2023-03-31 2023-03-29 206.500 113,650 +250 0.92% 23,468,725
2023-03-30 2023-03-28 206.900 113,400 -50 0.92% 23,462,460
2023-03-29 2023-03-27 206.200 113,450 +320 0.92% 23,393,390
2023-03-28 2023-03-24 206.200 113,130 -160 0.92% 23,327,406
2023-03-27 2023-03-23 204.000 113,290 +50 0.92% 23,111,160
2023-03-24 2023-03-22 203.100 113,240 +230 0.92% 22,999,044
2023-03-23 2023-03-21 201.300 113,010 -210 0.92% 22,748,913
2023-03-22 2023-03-20 200.300 113,220 +20 0.92% 22,677,966
2023-03-21 2023-03-17 205.000 113,200 -100 0.92% 23,206,000
2023-03-20 2023-03-16 203.100 113,300 -70 0.92% 23,011,230
2023-03-16 2023-03-14 200.100 113,370 +40 0.91% 22,685,337
2023-03-14 2023-03-10 202.100 113,330 +20 0.91% 22,903,993
2023-03-10 2023-03-08 201.500 113,310 +60 0.91% 22,831,965
2023-03-09 2023-03-07 204.100 113,250 +50 0.91% 23,114,325
2023-03-08 2023-03-06 200.000 113,200 +90 0.91% 22,640,000
2023-03-07 2023-03-03 198.000 113,110 +50 0.93% 22,395,780
2023-03-06 2023-03-02 199.000 113,060 +60 0.93% 22,498,940
2023-03-03 2023-03-01 199.500 113,000 -400 0.93% 22,543,500
2023-03-01 2023-02-27 196.000 113,400 +290 0.93% 22,226,400
2023-02-28 2023-02-24 201.200 113,110 +220 0.93% 22,757,732
2023-02-27 2023-02-23 204.200 112,890 -180 0.93% 23,052,138
2023-02-24 2023-02-22 208.700 113,070 +1,190 0.93% 23,597,709
2023-02-23 2023-02-21 212.100 111,880 +760 0.92% 23,729,748
2023-02-21 2023-02-17 206.600 111,120 +110 0.92% 22,957,392
2023-02-20 2023-02-16 208.900 111,010 +30 0.92% 23,189,989
2023-02-16 2023-02-14 206.800 110,980 +1,110 0.92% 22,950,664
2023-02-15 2023-02-13 205.500 109,870 +40 0.91% 22,578,285
2023-02-14 2023-02-10 209.400 109,830 +270 0.92% 22,998,402
2023-02-13 2023-02-09 211.400 109,560 +90 0.93% 23,160,984
2023-02-10 2023-02-08 211.600 109,470 +280 0.94% 23,163,852
2023-02-09 2023-02-07 211.300 109,190 +560 0.93% 23,071,847
2023-02-08 2023-02-06 215.200 108,630 +130 0.93% 23,377,176
2023-02-07 2023-02-03 215.400 108,500 +190 0.94% 23,370,900
2023-02-06 2023-02-02 217.000 108,310 +740 0.94% 23,503,270
2023-02-03 2023-02-01 219.300 107,570 +50 0.95% 23,590,101
2023-02-02 2023-01-31 224.200 107,520 +20 0.95% 24,105,984
2023-02-01 2023-01-30 223.100 107,500 +330 0.95% 23,983,250
2023-01-31 2023-01-27 230.500 107,170 -2,820 0.95% 24,702,685
2023-01-30 2023-01-26 229.700 109,990 +444 0.97% 25,264,703
2023-01-27 2023-01-20 226.800 109,546 +126 0.98% 24,845,033
2023-01-26 2023-01-19 226.000 109,420 +120 0.98% 24,728,920
2023-01-20 2023-01-18 223.400 109,300 +180 0.97% 24,417,620
2023-01-19 2023-01-17 218.600 109,120 +380 1.00% 23,853,632
2023-01-18 2023-01-16 214.600 108,740 +270 0.99% 23,335,604
2023-01-17 2023-01-13 214.000 108,470 +80 1.00% 23,212,580
2023-01-16 2023-01-12 214.000 108,390 +170 1.01% 23,195,460
2023-01-13 2023-01-11 214.400 108,220 +1,990 1.01% 23,202,368
2023-01-12 2023-01-10 211.000 106,230 +100 0.99% 22,414,530
2023-01-11 2023-01-09 212.900 106,130 +650 0.99% 22,595,077
2023-01-10 2023-01-06 210.000 105,480 +350 0.99% 22,150,800
2023-01-09 2023-01-05 214.200 105,130 +90 0.99% 22,518,846
2023-01-06 2023-01-04 211.900 105,040 -100 1.00% 22,257,976
2023-01-05 2023-01-03 209.000 105,140 +200 1.00% 21,974,260
2023-01-04 2022-12-30 203.400 104,940 -240 1.01% 21,344,796
2023-01-03 2022-12-29 202.400 105,180 +70 1.01% 21,288,432
2022-12-30 2022-12-28 205.000 105,110 -10 1.02% 21,547,550
2022-12-29 2022-12-23 205.500 105,120 +200 1.02% 21,602,160
2022-12-28 2022-12-22 205.100 104,920 +20 1.02% 21,519,092
2022-12-23 2022-12-21 204.000 104,900 +30 1.02% 21,399,600
2022-12-22 2022-12-20 208.800 104,870 +150 1.02% 21,896,856
2022-12-21 2022-12-19 214.000 104,720 +400 1.02% 22,410,080
2022-12-20 2022-12-16 214.600 104,320 +790 1.02% 22,387,072
2022-12-19 2022-12-15 215.700 103,530 +400 1.01% 22,331,421
2022-12-16 2022-12-14 215.700 103,130 +340 1.02% 22,245,141
2022-12-15 2022-12-13 216.000 102,790 +310 1.03% 22,202,640
2022-12-14 2022-12-12 215.400 102,480 +400 1.02% 22,074,192
2022-12-13 2022-12-09 219.900 102,080 +130 1.02% 22,447,392
2022-12-12 2022-12-08 218.000 101,950 -350 1.02% 22,225,100
2022-12-09 2022-12-07 212.900 102,300 +180 1.03% 21,779,670
2022-12-08 2022-12-06 214.900 102,120 +1,510 1.03% 21,945,588
2022-12-07 2022-12-05 223.100 100,610 +370 1.01% 22,446,091
2022-12-06 2022-12-02 218.600 100,240 +1,860 1.02% 21,912,464
2022-12-05 2022-12-01 210.000 98,380 +980 1.00% 20,659,800
2022-12-02 2022-11-30 210.600 97,400 +260 1.00% 20,512,440
2022-12-01 2022-11-29 202.800 97,140 +50 1.01% 19,699,992
2022-11-30 2022-11-28 194.000 97,090 -1,220 1.01% 18,835,460
2022-11-29 2022-11-25 188.050 98,310 +610 1.03% 18,487,196
2022-11-28 2022-11-24 184.000 97,700 +50 1.02% 17,976,800
2022-11-25 2022-11-23 183.000 97,650 +1,040 1.02% 17,869,950
2022-11-24 2022-11-22 186.850 96,610 +1,550 1.02% 18,051,578
2022-11-23 2022-11-21 186.650 95,060 +1,000 1.02% 17,742,949
2022-11-22 2022-11-18 189.150 94,060 +240 1.01% 17,791,449
2022-11-21 2022-11-17 191.400 93,820 +290 1.01% 17,957,148
2022-11-18 2022-11-16 185.750 93,530 +70 1.01% 17,373,198
2022-11-17 2022-11-15 181.900 93,460 +60 1.02% 17,000,374
2022-11-16 2022-11-14 190.000 93,400 +30 1.04% 17,746,000
2022-11-15 2022-11-11 192.000 93,370 -160 1.04% 17,927,040
2022-11-14 2022-11-10 184.600 93,530 +610 1.04% 17,265,638
2022-11-11 2022-11-09 189.900 92,920 +100 1.04% 17,645,508
2022-11-10 2022-11-08 188.600 92,820 +250 1.03% 17,505,852
2022-11-09 2022-11-07 191.000 92,570 +80 1.03% 17,680,870
2022-11-08 2022-11-04 194.100 92,490 -30 1.04% 17,952,309
2022-11-07 2022-11-03 195.900 92,520 +20 1.04% 18,124,668
2022-11-04 2022-11-02 197.000 92,500 +660 1.04% 18,222,500
2022-11-03 2022-11-01 197.800 91,840 +310 1.03% 18,165,952
2022-11-02 2022-10-31 197.950 91,530 +50 1.03% 18,118,364
2022-11-01 2022-10-28 200.200 91,480 +170 1.03% 18,314,296
2022-10-31 2022-10-27 199.450 91,310 -120 1.03% 18,211,780
2022-10-28 2022-10-26 194.150 91,430 +400 1.03% 17,751,134
2022-10-27 2022-10-25 194.600 91,030 +110 1.02% 17,714,438
2022-10-26 2022-10-24 192.650 90,920 +110 1.02% 17,515,738
2022-10-25 2022-10-21 202.700 90,810 +140 1.02% 18,407,187
2022-10-24 2022-10-20 210.000 90,670 +190 1.02% 19,040,700
2022-10-20 2022-10-18 217.200 90,480 -20 1.02% 19,652,256
2022-10-19 2022-10-17 215.300 90,500 -20 1.02% 19,484,650
2022-10-18 2022-10-14 219.000 90,520 -100 1.02% 19,823,880
2022-10-17 2022-10-13 215.300 90,620 +10 1.02% 19,510,486
2022-10-13 2022-10-11 209.200 90,610 +20 1.02% 18,955,612
2022-10-12 2022-10-10 219.200 90,590 -280 1.02% 19,857,328
2022-10-11 2022-10-07 217.500 90,870 +30 1.02% 19,764,225
2022-10-10 2022-10-06 225.600 90,840 +40 1.02% 20,493,504
2022-10-07 2022-10-05 229.600 90,800 -100 1.02% 20,847,680
2022-10-06 2022-10-03 223.000 90,900 -40 1.02% 20,270,700
2022-10-05 2022-09-30 235.500 90,940 +10 1.02% 21,416,370
2022-10-03 2022-09-29 238.500 90,930 -480 1.02% 21,686,805
2022-09-30 2022-09-28 241.000 91,410 -10 1.02% 22,029,810
2022-09-29 2022-09-27 249.000 91,420 -340 1.02% 22,763,580
2022-09-28 2022-09-26 250.000 91,760 -660 1.03% 22,940,000
2022-09-27 2022-09-23 258.400 92,420 +20 1.03% 23,881,328
2022-09-26 2022-09-22 258.500 92,400 -30 1.03% 23,885,400
2022-09-23 2022-09-21 258.300 92,430 -20 1.03% 23,874,669
2022-09-21 2022-09-19 260.800 92,450 -170 1.04% 24,110,960
2022-09-20 2022-09-16 266.500 92,620 +110 1.04% 24,683,230
2022-09-19 2022-09-15 271.900 92,510 -30 1.04% 25,153,469
2022-09-15 2022-09-13 273.000 92,540 -10 1.04% 25,263,420
2022-09-13 2022-09-08 272.000 92,550 +10 1.04% 25,173,600
2022-09-09 2022-09-07 269.100 92,540 +10 1.04% 24,902,514
2022-09-07 2022-09-05 272.000 92,530 +80 1.05% 25,168,160
2022-09-05 2022-09-01 272.800 92,450 +10 1.05% 25,220,360
2022-09-02 2022-08-31 275.000 92,440 +60 1.05% 25,421,000
2022-09-01 2022-08-30 275.900 92,380 -50 1.05% 25,487,642
2022-08-30 2022-08-26 277.800 92,430 +10 1.05% 25,677,054
2022-08-29 2022-08-25 280.900 92,420 +10 1.05% 25,960,778
2022-08-26 2022-08-24 275.900 92,410 -140 1.05% 25,495,919
2022-08-24 2022-08-22 274.700 92,550 -790 1.05% 25,423,485
2022-08-23 2022-08-19 275.200 93,340 +10 1.06% 25,687,168
2022-08-22 2022-08-18 278.800 93,330 +60 1.06% 26,020,404
2022-08-19 2022-08-17 275.600 93,270 -40 1.06% 25,705,212
2022-08-18 2022-08-16 276.400 93,310 -10 1.06% 25,790,884
2022-08-17 2022-08-15 273.100 93,320 +10 1.06% 25,485,692
2022-08-15 2022-08-11 270.500 93,310 +10 1.06% 25,240,355
2022-08-12 2022-08-10 272.800 93,300 +10 1.06% 25,452,240
2022-08-11 2022-08-09 273.000 93,290 -120 1.07% 25,468,170
2022-08-10 2022-08-08 273.000 93,410 +10 1.08% 25,500,930
2022-08-09 2022-08-05 270.600 93,400 +40 1.08% 25,274,040
2022-08-08 2022-08-04 271.700 93,360 +10 1.07% 25,365,912
2022-08-04 2022-08-02 265.500 93,350 -20 1.10% 24,784,425
2022-08-03 2022-08-01 264.000 93,370 +170 1.16% 24,649,680
2022-08-02 2022-07-29 261.400 93,200 +10 1.16% 24,362,480
2022-08-01 2022-07-28 261.000 93,190 -120 1.16% 24,322,590
2022-07-27 2022-07-25 257.000 93,310 -140 1.19% 23,980,670
2022-07-26 2022-07-22 257.300 93,450 +10 1.19% 24,044,685
2022-07-25 2022-07-21 262.000 93,440 +30 1.19% 24,481,280
2022-07-22 2022-07-20 260.200 93,410 +10 1.19% 24,305,282
2022-07-20 2022-07-18 257.000 93,400 -90 1.19% 24,003,800
2022-07-18 2022-07-14 256.400 93,490 +710 1.19% 23,970,836
2022-07-14 2022-07-12 255.000 92,780 -130 1.18% 23,658,900
2022-07-08 2022-07-06 253.000 92,910 +10 1.20% 23,506,230
2022-07-07 2022-07-05 260.300 92,900 +60 1.20% 24,181,870
2022-07-06 2022-07-04 265.000 92,840 +60 1.19% 24,602,600
2022-06-30 2022-06-28 267.000 92,780 +100 1.19% 24,772,260
2022-06-29 2022-06-27 264.900 92,680 -80 1.19% 24,550,932
2022-06-28 2022-06-24 260.800 92,760 -30 1.19% 24,191,808
2022-06-27 2022-06-23 255.000 92,790 +420 1.19% 23,661,450
2022-06-22 2022-06-20 262.200 92,370 +40 1.18% 24,219,414
2022-06-21 2022-06-17 266.800 92,330 +10 1.18% 24,633,644
2022-06-20 2022-06-16 274.000 92,320 +20 1.18% 25,295,680
2022-06-16 2022-06-14 274.600 92,300 -20 1.18% 25,345,580
2022-06-14 2022-06-10 292.700 92,320 +30 1.18% 27,022,064
2022-06-13 2022-06-09 295.000 92,290 +30 1.18% 27,225,550
2022-06-09 2022-06-07 286.000 92,260 -40 1.18% 26,386,360
2022-06-07 2022-06-02 289.000 92,300 +50 1.18% 26,674,700
2022-06-06 2022-06-01 293.600 92,250 +190 1.18% 27,084,600
2022-06-02 2022-05-31 290.000 92,060 +500 1.18% 26,697,400
2022-06-01 2022-05-30 290.400 91,560 +10 1.17% 26,589,024
2022-05-31 2022-05-27 290.300 91,550 +10 1.17% 26,576,965
2022-05-26 2022-05-24 281.900 91,540 -150 1.17% 25,805,126
2022-05-24 2022-05-20 283.600 91,690 +40 1.17% 26,003,284
2022-05-20 2022-05-18 283.000 91,650 +120 1.17% 25,936,950
2022-05-19 2022-05-17 282.000 91,530 +160 1.17% 25,811,460
2022-05-16 2022-05-12 282.100 91,370 +80 1.17% 25,775,477
2022-05-13 2022-05-11 300.000 91,290 -110 1.17% 27,387,000
2022-05-12 2022-05-10 297.000 91,400 -180 1.17% 27,145,800
2022-05-10 2022-05-05 311.000 91,580 -40 1.16% 28,481,380
2022-05-06 2022-05-04 309.400 91,620 +10 1.16% 28,347,228
2022-05-05 2022-05-03 315.900 91,610 -30 1.16% 28,939,599
2022-05-04 2022-04-29 313.500 91,640 -20 1.16% 28,729,140
2022-05-03 2022-04-28 312.200 91,660 -20 1.16% 28,616,252
2022-04-29 2022-04-27 313.600 91,680 +10 1.16% 28,750,848
2022-04-28 2022-04-26 305.000 91,670 -940 1.16% 27,959,350
2022-04-26 2022-04-22 316.000 92,610 -400 1.17% 29,264,760
2022-04-25 2022-04-21 315.000 93,010 -440 1.17% 29,298,150
2022-04-22 2022-04-20 318.000 93,450 -30 1.18% 29,717,100
2022-04-21 2022-04-19 323.100 93,480 +100 1.18% 30,203,388
2022-04-20 2022-04-14 335.300 93,380 -1,170 1.18% 31,310,314
2022-04-19 2022-04-13 335.100 94,550 -30 1.19% 31,683,705
2022-04-14 2022-04-12 333.600 94,580 -10 1.19% 31,551,888
2022-04-13 2022-04-11 338.000 94,590 +230 1.19% 31,971,420
2022-04-12 2022-04-08 341.000 94,360 +60 1.19% 32,176,760
2022-04-11 2022-04-07 343.500 94,300 -30 1.18% 32,392,050
2022-04-08 2022-04-06 347.500 94,330 +30 1.18% 32,779,675
2022-04-07 2022-04-04 348.800 94,300 -2,970 1.18% 32,891,840
2022-04-06 2022-04-01 348.900 97,270 -30 1.19% 33,937,503
2022-04-04 2022-03-31 341.300 97,300 +30 1.19% 33,208,490
2022-04-01 2022-03-30 341.300 97,270 +50 1.18% 33,198,251
2022-03-30 2022-03-28 340.000 97,220 -70 1.18% 33,054,800
2022-03-28 2022-03-24 344.100 97,290 -620 1.18% 33,477,489
2022-03-25 2022-03-23 350.000 97,910 +160 1.19% 34,268,500
2022-03-22 2022-03-18 337.600 97,750 +2,520 1.19% 33,000,400
2022-03-21 2022-03-17 336.800 95,230 +230 1.16% 32,073,464
2022-03-18 2022-03-16 333.300 95,000 +50 1.15% 31,663,500
2022-03-17 2022-03-15 330.200 94,950 +290 1.15% 31,352,490
2022-03-16 2022-03-14 331.000 94,660 -210 1.15% 31,332,460
2022-03-15 2022-03-11 337.700 94,870 +980 1.15% 32,037,599
2022-03-14 2022-03-10 344.000 93,890 +70 1.14% 32,298,160
2022-03-10 2022-03-08 346.000 93,820 -110 1.13% 32,461,720
2022-03-09 2022-03-07 346.200 93,930 +80 1.13% 32,518,566
2022-03-08 2022-03-04 348.500 93,850 +20 1.13% 32,706,725
2022-03-04 2022-03-02 346.000 93,830 -180 1.12% 32,465,180
2022-03-03 2022-03-01 345.400 94,010 -90 1.13% 32,471,054
2022-03-02 2022-02-28 345.000 94,100 +10 1.13% 32,464,500
2022-03-01 2022-02-25 344.900 94,090 -40 1.13% 32,451,641
2022-02-28 2022-02-24 343.300 94,130 +60 1.13% 32,314,829
2022-02-24 2022-02-22 345.000 94,070 +80 1.13% 32,454,150
2022-02-23 2022-02-21 350.000 93,990 +40 1.13% 32,896,500
2022-02-22 2022-02-18 349.200 93,950 -2,620 1.13% 32,807,340
2022-02-21 2022-02-17 348.100 96,570 +40 1.16% 33,616,017
2022-02-18 2022-02-16 348.100 96,530 +630 1.16% 33,602,093
2022-02-17 2022-02-15 347.000 95,900 -670 1.15% 33,277,300
2022-02-16 2022-02-14 345.900 96,570 +110 1.16% 33,403,563
2022-02-15 2022-02-11 347.900 96,460 -150 1.15% 33,558,434
2022-02-14 2022-02-10 352.100 96,610 -550 1.15% 34,016,381
2022-02-11 2022-02-09 350.000 97,160 -60 1.16% 34,006,000
2022-02-10 2022-02-08 346.000 97,220 +40 1.16% 33,638,120
2022-02-09 2022-02-07 348.100 97,180 -80 1.16% 33,828,358
2022-02-08 2022-02-04 348.000 97,260 +490 1.16% 33,846,480
2022-02-07 2022-01-31 347.000 96,770 -140 1.16% 33,579,190
2022-02-04 2022-01-27 345.000 96,910 -100 1.16% 33,433,950
2022-01-28 2022-01-26 350.400 97,010 +40 1.16% 33,992,304
2022-01-27 2022-01-25 344.600 96,970 -200 1.16% 33,415,862
2022-01-26 2022-01-24 338.000 97,170 -40 1.15% 32,843,460
2022-01-25 2022-01-21 348.000 97,210 +40 1.15% 33,829,080
2022-01-24 2022-01-20 354.800 97,170 +10 1.15% 34,475,916
2022-01-21 2022-01-19 345.600 97,160 -1,230 1.15% 33,578,496
2022-01-20 2022-01-18 345.000 98,390 +180 1.16% 33,944,550
2022-01-19 2022-01-17 350.000 98,210 +40 1.16% 34,373,500
2022-01-18 2022-01-14 363.200 98,170 +80 1.16% 35,655,344
2022-01-17 2022-01-13 358.500 98,090 +2,420 1.16% 35,165,265
2022-01-14 2022-01-12 363.800 95,670 +1,800 1.13% 34,804,746
2022-01-13 2022-01-11 362.000 93,870 +30 1.11% 33,980,940
2022-01-12 2022-01-10 366.300 93,840 -1,240 1.11% 34,373,592
2022-01-11 2022-01-07 370.000 95,080 +10 1.12% 35,179,600
2022-01-10 2022-01-06 370.000 95,070 -1,340 1.13% 35,175,900
2022-01-07 2022-01-05 371.000 96,410 -920 1.15% 35,768,110
2022-01-06 2022-01-04 368.900 97,330 -1,700 1.16% 35,905,037
2022-01-05 2022-01-03 364.000 99,030 +140 1.18% 36,046,920
2022-01-04 2021-12-31 362.000 98,890 +60 1.18% 35,798,180
2021-12-29 2021-12-24 362.300 98,830 +270 1.18% 35,806,109
2021-12-28 2021-12-22 364.700 98,560 -960 1.17% 35,944,832
2021-12-22 2021-12-20 365.200 99,520 +70 1.18% 36,344,704
2021-12-21 2021-12-17 365.000 99,450 -10 1.17% 36,299,250
2021-12-20 2021-12-16 361.100 99,460 -90 1.17% 35,915,006
2021-12-16 2021-12-14 355.200 99,550 -10 1.17% 35,360,160
2021-12-15 2021-12-13 356.000 99,560 +70 1.17% 35,443,360
2021-12-14 2021-12-10 355.900 99,490 +20 1.17% 35,408,491
2021-12-10 2021-12-08 350.900 99,470 +70 1.17% 34,904,023
2021-12-09 2021-12-07 356.000 99,400 +30 1.17% 35,386,400
2021-12-08 2021-12-06 350.000 99,370 +250 1.17% 34,779,500
2021-12-07 2021-12-03 360.100 99,120 +60 1.16% 35,693,112
2021-12-06 2021-12-02 364.800 99,060 +140 1.16% 36,137,088
2021-12-02 2021-11-30 366.900 98,920 +30 1.16% 36,293,748
2021-12-01 2021-11-29 368.500 98,890 -100 1.16% 36,440,965
2021-11-29 2021-11-25 364.000 98,990 +10 1.16% 36,032,360
2021-11-26 2021-11-24 365.600 98,980 +70 1.16% 36,187,088
2021-11-25 2021-11-23 356.500 98,910 +40 1.16% 35,261,415
2021-11-24 2021-11-22 353.500 98,870 +20 1.16% 34,950,545
2021-11-23 2021-11-19 355.000 98,850 +160 1.16% 35,091,750
2021-11-22 2021-11-18 359.000 98,690 +100 1.16% 35,429,710
2021-11-19 2021-11-17 361.500 98,590 +410 1.15% 35,640,285
2021-11-18 2021-11-16 361.000 98,180 +10 1.15% 35,442,980
2021-11-17 2021-11-15 362.700 98,170 +10 1.15% 35,606,259
2021-11-16 2021-11-12 361.000 98,160 -190 1.14% 35,435,760
2021-11-15 2021-11-11 357.800 98,350 +10 1.14% 35,189,630
2021-11-12 2021-11-10 359.900 98,340 -50 1.14% 35,392,566
2021-11-11 2021-11-09 361.800 98,390 +60 1.14% 35,597,502
2021-11-10 2021-11-08 364.000 98,330 +420 1.14% 35,792,120
2021-11-09 2021-11-05 358.800 97,910 -30 1.13% 35,130,108
2021-11-08 2021-11-04 356.000 97,940 +20 1.13% 34,866,640
2021-11-05 2021-11-03 357.000 97,920 -70 1.13% 34,957,440
2021-11-04 2021-11-02 357.700 97,990 +480 1.13% 35,051,023
2021-11-03 2021-11-01 359.200 97,510 +650 1.12% 35,025,592
2021-11-02 2021-10-29 360.500 96,860 +120 1.12% 34,918,030
2021-11-01 2021-10-28 357.900 96,740 +600 1.12% 34,623,246
2021-10-29 2021-10-27 356.000 96,140 -60 1.11% 34,225,840
2021-10-27 2021-10-25 349.400 96,200 +160 1.11% 33,612,280
2021-10-26 2021-10-22 349.300 96,040 +40 1.10% 33,546,772
2021-10-25 2021-10-21 349.900 96,000 -30 1.10% 33,590,400
2021-10-22 2021-10-20 346.800 96,030 +90 1.10% 33,303,204
2021-10-21 2021-10-19 350.000 95,940 +220 1.10% 33,579,000
2021-10-20 2021-10-18 350.000 95,720 -520 1.10% 33,502,000
2021-10-19 2021-10-15 349.600 96,240 +220 1.11% 33,645,504
2021-10-18 2021-10-12 353.000 96,020 +40 1.10% 33,895,060
2021-10-15 2021-10-11 349.900 95,980 -30 1.10% 33,583,402
2021-10-12 2021-10-08 343.800 96,010 +90 1.10% 33,008,238
2021-10-11 2021-10-07 343.800 95,920 -80 1.10% 32,977,296
2021-10-08 2021-10-06 341.400 96,000 -140 1.10% 32,774,400
2021-10-07 2021-10-05 339.700 96,140 -10 1.11% 32,658,758
2021-10-06 2021-10-04 337.000 96,150 -120 1.10% 32,402,550
2021-10-05 2021-09-30 336.400 96,270 +10 1.10% 32,385,228
2021-10-04 2021-09-29 338.600 96,260 +30 1.10% 32,593,636
2021-09-30 2021-09-28 336.000 96,230 -390 1.09% 32,333,280
2021-09-29 2021-09-27 335.300 96,620 +110 1.10% 32,396,686
2021-09-28 2021-09-24 338.100 96,510 +10 1.09% 32,630,031
2021-09-27 2021-09-23 338.900 96,500 +60 1.08% 32,703,850
2021-09-24 2021-09-21 333.600 96,440 +20 1.08% 32,172,384
2021-09-23 2021-09-20 339.000 96,420 -170 1.07% 32,686,380
2021-09-21 2021-09-17 340.000 96,590 +10 1.06% 32,840,600
2021-09-16 2021-09-14 337.700 96,580 +30 1.04% 32,615,066
2021-09-15 2021-09-13 338.500 96,550 +180 1.03% 32,682,175
2021-09-14 2021-09-10 338.600 96,370 +900 1.02% 32,630,882
2021-09-13 2021-09-09 338.400 95,470 -610 1.00% 32,307,048
2021-09-10 2021-09-08 336.900 96,080 +20 0.99% 32,369,352
2021-09-09 2021-09-07 341.000 96,060 +130 0.98% 32,756,460
2021-09-06 2021-09-02 343.000 95,930 +10 0.95% 32,903,990
2021-09-02 2021-08-31 338.800 95,920 +130 0.95% 32,497,696
2021-09-01 2021-08-30 337.000 95,790 +70 0.95% 32,281,230
2021-08-31 2021-08-27 333.400 95,720 +130 0.95% 31,913,048
2021-08-30 2021-08-26 331.100 95,590 -90 0.95% 31,649,849
2021-08-26 2021-08-24 330.100 95,680 -20 0.95% 31,583,968
2021-08-25 2021-08-23 334.600 95,700 -360 0.95% 32,021,220
2021-08-24 2021-08-20 340.300 96,060 -30 0.95% 32,689,218
2021-08-23 2021-08-19 342.000 96,090 +510 0.95% 32,862,780
2021-08-19 2021-08-17 336.300 95,580 -10 0.95% 32,143,554
2021-08-18 2021-08-16 343.000 95,590 -420 0.95% 32,787,370
2021-08-17 2021-08-13 339.800 96,010 -260 0.95% 32,624,198
2021-08-13 2021-08-11 344.100 96,270 -10 0.96% 33,126,507
2021-08-12 2021-08-10 344.900 96,280 +70 0.96% 33,206,972
2021-08-11 2021-08-09 342.500 96,210 -20 0.96% 32,951,925
2021-08-10 2021-08-06 339.000 96,230 -30 0.96% 32,621,970
2021-08-09 2021-08-05 338.800 96,260 -140 0.96% 32,612,888
2021-08-06 2021-08-04 337.100 96,400 +20 0.96% 32,496,440
2021-08-05 2021-08-03 335.000 96,380 -80 0.96% 32,287,300
2021-08-04 2021-08-02 333.200 96,460 +10 0.96% 32,140,472
2021-08-03 2021-07-30 330.800 96,450 +20 0.96% 31,905,660
2021-08-02 2021-07-29 323.800 96,430 -150 0.96% 31,224,034
2021-07-30 2021-07-28 320.800 96,580 -20 0.96% 30,982,864
2021-07-29 2021-07-27 321.200 96,600 -20 0.96% 31,027,920
2021-07-28 2021-07-26 323.000 96,620 -110 0.96% 31,208,260
2021-07-27 2021-07-23 323.200 96,730 +50 0.96% 31,263,136
2021-07-26 2021-07-22 323.800 96,680 +80 0.96% 31,304,984
2021-07-23 2021-07-21 323.100 96,600 +10 0.96% 31,211,460
2021-07-22 2021-07-20 315.900 96,590 -50 0.96% 30,512,781
2021-07-21 2021-07-19 312.000 96,640 +70 0.96% 30,151,680
2021-07-20 2021-07-16 326.500 96,570 -260 0.96% 31,530,105
2021-07-19 2021-07-15 322.700 96,830 +60 0.96% 31,247,041
2021-07-16 2021-07-14 321.000 96,770 +240 0.96% 31,063,170
2021-07-15 2021-07-13 320.000 96,530 +70 0.96% 30,889,600
2021-07-14 2021-07-12 320.000 96,460 +50 0.96% 30,867,200
2021-07-13 2021-07-09 331.600 96,410 +520 0.96% 31,969,556
2021-07-12 2021-07-08 335.900 95,890 +670 0.95% 32,209,451
2021-07-09 2021-07-07 339.100 95,220 -2,360 0.95% 32,289,102
2021-07-08 2021-07-06 340.300 97,580 +110 0.97% 33,206,474
2021-07-07 2021-07-05 349.400 97,470 +480 0.97% 34,056,018
2021-07-06 2021-07-02 354.700 96,990 +160 0.96% 34,402,353
2021-07-05 2021-06-30 352.700 96,830 +120 0.96% 34,151,941
2021-07-02 2021-06-29 351.000 96,710 +10 0.96% 33,945,210
2021-06-30 2021-06-28 349.400 96,700 -10 0.96% 33,786,980
2021-06-28 2021-06-24 340.800 96,710 -20 0.96% 32,958,768
2021-06-25 2021-06-23 341.000 96,730 +20 0.96% 32,984,930
2021-06-24 2021-06-22 342.400 96,710 +60 0.96% 33,113,504
2021-06-23 2021-06-21 337.900 96,650 -730 0.96% 32,658,035
2021-06-22 2021-06-18 343.000 97,380 -10 0.97% 33,401,340
2021-06-21 2021-06-17 338.000 97,390 +70 0.97% 32,917,820
2021-06-18 2021-06-16 337.000 97,320 +30 0.97% 32,796,840
2021-06-17 2021-06-15 346.000 97,290 +200 0.96% 33,662,340
2021-06-16 2021-06-11 337.800 97,090 +50 0.96% 32,797,002
2021-06-15 2021-06-10 333.000 97,040 +570 0.96% 32,314,320
2021-06-11 2021-06-09 333.000 96,470 -50 0.96% 32,124,510
2021-06-10 2021-06-08 332.000 96,520 +480 0.96% 32,044,640
2021-06-09 2021-06-07 334.800 96,040 +740 0.95% 32,154,192
2021-06-08 2021-06-04 336.800 95,300 +60 0.94% 32,097,040
2021-06-07 2021-06-03 335.000 95,240 +90 0.94% 31,905,400
2021-06-04 2021-06-02 330.800 95,150 +2,490 0.94% 31,475,620
2021-06-03 2021-06-01 332.100 92,660 -60 0.92% 30,772,386
2021-06-02 2021-05-31 326.000 92,720 -30 0.92% 30,226,720
2021-06-01 2021-05-28 326.500 92,750 +1,200 0.92% 30,282,875
2021-05-31 2021-05-27 323.800 91,550 -370 0.91% 29,643,890
2021-05-28 2021-05-26 326.900 91,920 +60 0.91% 30,048,648
2021-05-27 2021-05-25 325.800 91,860 +150 0.91% 29,927,988
2021-05-26 2021-05-24 328.100 91,710 -30 0.91% 30,090,051
2021-05-25 2021-05-21 323.000 91,740 -460 0.91% 29,632,020
2021-05-24 2021-05-20 317.400 92,200 -940 0.91% 29,264,280
2021-05-20 2021-05-17 313.600 93,140 +10 0.92% 29,208,704
2021-05-18 2021-05-14 316.700 93,130 +10 0.92% 29,494,271
2021-05-17 2021-05-13 311.200 93,120 -140 0.91% 28,978,944
2021-05-14 2021-05-12 310.200 93,260 -140 0.91% 28,929,252
2021-05-13 2021-05-11 315.000 93,400 -60 0.91% 29,421,000
2021-05-12 2021-05-10 319.100 93,460 -410 0.91% 29,823,086
2021-05-11 2021-05-07 314.500 93,870 -60 0.90% 29,522,115
2021-05-10 2021-05-06 318.000 93,930 -310 0.89% 29,869,740
2021-05-07 2021-05-05 318.400 94,240 -60 0.89% 30,006,016
2021-05-05 2021-05-03 318.100 94,300 -90 0.87% 29,996,830
2021-05-04 2021-04-30 317.500 94,390 -140 0.87% 29,968,825
2021-05-03 2021-04-29 317.200 94,530 +150 0.87% 29,984,916
2021-04-29 2021-04-27 315.000 94,380 -120 0.86% 29,729,700
2021-04-28 2021-04-26 312.600 94,500 +140 0.87% 29,540,700
2021-04-27 2021-04-23 317.000 94,360 -340 0.86% 29,912,120
2021-04-26 2021-04-22 316.800 94,700 -40 0.87% 30,000,960
2021-04-23 2021-04-21 327.000 94,740 -600 0.87% 30,979,980
2021-04-22 2021-04-20 327.000 95,340 -430 0.87% 31,176,180
2021-04-21 2021-04-19 322.300 95,770 -810 0.88% 30,866,671
2021-04-20 2021-04-16 312.700 96,580 -60 0.88% 30,200,566
2021-04-19 2021-04-15 317.000 96,640 -100 0.88% 30,634,880
2021-04-16 2021-04-14 316.000 96,740 -210 0.88% 30,569,840
2021-04-15 2021-04-13 311.800 96,950 -130 0.88% 30,229,010
2021-04-14 2021-04-12 301.900 97,080 -1,020 0.88% 29,308,452
2021-04-13 2021-04-09 298.800 98,100 -30 0.89% 29,312,280
2021-04-12 2021-04-08 298.800 98,130 +80 0.89% 29,321,244
2021-04-09 2021-04-07 298.000 98,050 -870 0.89% 29,218,900
2021-04-08 2021-04-01 291.600 98,920 -380 0.90% 28,845,072
2021-04-07 2021-03-31 287.000 99,300 -240 0.91% 28,499,100
2021-03-30 2021-03-26 278.000 99,540 -600 0.92% 27,672,120
2021-03-26 2021-03-24 280.000 100,140 +20 0.94% 28,039,200
2021-03-24 2021-03-22 284.200 100,120 +10 0.94% 28,454,104
2021-03-23 2021-03-19 289.000 100,110 +40 0.94% 28,931,790
2021-03-22 2021-03-18 288.500 100,070 +10 0.94% 28,870,195
2021-03-19 2021-03-17 286.500 100,060 +60 0.94% 28,667,190
2021-03-18 2021-03-16 288.300 100,000 -100 0.94% 28,830,000
2021-03-17 2021-03-15 286.700 100,100 +40 0.94% 28,698,670
2021-03-16 2021-03-12 286.800 100,060 +60 0.94% 28,697,208
2021-03-15 2021-03-11 283.600 100,000 +20 0.94% 28,360,000
2021-03-12 2021-03-10 282.100 99,980 -80 0.94% 28,204,358
2021-03-11 2021-03-09 282.700 100,060 +40 0.94% 28,286,962
2021-03-10 2021-03-08 281.100 100,020 -180 0.94% 28,115,622
2021-03-09 2021-03-05 285.900 100,200 +90 0.94% 28,647,180
2021-03-08 2021-03-04 289.000 100,110 -900 0.94% 28,931,790
2021-03-05 2021-03-03 291.300 101,010 +370 0.95% 29,424,213
2021-03-04 2021-03-02 289.400 100,640 -30 0.94% 29,125,216
2021-03-03 2021-03-01 289.000 100,670 -20 0.95% 29,093,630
2021-03-02 2021-02-26 286.600 100,690 -590 0.95% 28,857,754
2021-03-01 2021-02-25 285.300 101,280 -310 0.95% 28,895,184
2021-02-26 2021-02-24 285.000 101,590 -60 0.95% 28,953,150
2021-02-25 2021-02-23 288.200 101,650 +30 0.95% 29,295,530
2021-02-24 2021-02-22 288.300 101,620 -130 0.95% 29,297,046
2021-02-23 2021-02-19 293.800 101,750 +410 0.95% 29,894,150
2021-02-22 2021-02-18 291.000 101,340 -190 0.95% 29,489,940
2021-02-19 2021-02-17 291.400 101,530 +150 0.95% 29,585,842
2021-02-18 2021-02-16 296.400 101,380 +130 0.95% 30,049,032
2021-02-17 2021-02-11 284.000 101,250 +120 0.96% 28,755,000
2021-02-16 2021-02-09 280.000 101,130 -130 0.96% 28,316,400
2021-02-10 2021-02-08 278.100 101,260 +90 0.96% 28,160,406
2021-02-09 2021-02-05 284.000 101,170 +310 0.96% 28,732,280
2021-02-08 2021-02-04 281.500 100,860 +610 0.95% 28,392,090
2021-02-05 2021-02-03 285.000 100,250 +260 0.95% 28,571,250
2021-02-04 2021-02-02 275.900 99,990 +20 0.95% 27,587,241
2021-02-03 2021-02-01 267.100 99,970 +210 0.95% 26,701,987
2021-02-02 2021-01-29 273.500 99,760 +310 0.95% 27,284,360
2021-02-01 2021-01-28 263.000 99,450 -90 0.94% 26,155,350
2021-01-29 2021-01-27 288.500 99,540 +60 0.95% 28,717,290
2021-01-28 2021-01-26 283.000 99,480 -90 0.95% 28,152,840
2021-01-27 2021-01-25 296.000 99,570 +120 0.95% 29,472,720
2021-01-26 2021-01-22 296.000 99,450 +710 0.95% 29,437,200
2021-01-25 2021-01-21 294.000 98,740 +490 0.95% 29,029,560
2021-01-22 2021-01-20 289.000 98,250 +60 0.94% 28,394,250
2021-01-21 2021-01-19 288.000 98,190 +100 0.94% 28,278,720
2021-01-20 2021-01-18 300.700 98,090 +80 0.94% 29,495,663
2021-01-19 2021-01-15 299.900 98,010 +20 0.94% 29,393,199
2021-01-18 2021-01-14 296.100 97,990 +430 0.94% 29,014,839
2021-01-15 2021-01-13 300.700 97,560 +430 0.94% 29,336,292
2021-01-14 2021-01-12 303.000 97,130 -590 0.94% 29,430,390
2021-01-13 2021-01-11 298.600 97,720 +350 0.94% 29,179,192
2021-01-12 2021-01-08 291.000 97,370 +230 0.94% 28,334,670
2021-01-11 2021-01-07 288.000 97,140 +310 0.94% 27,976,320
2021-01-08 2021-01-06 283.800 96,830 +380 0.94% 27,480,354
2021-01-07 2021-01-05 282.000 96,450 +560 0.94% 27,198,900
2021-01-06 2021-01-04 280.700 95,890 +380 0.93% 26,916,323
2021-01-05 2020-12-31 276.000 95,510 +40 0.93% 26,360,760
2021-01-04 2020-12-29 269.500 95,470 +160 0.93% 25,729,165
2020-12-30 2020-12-28 266.200 95,310 +1,080 0.93% 25,371,522
2020-12-29 2020-12-24 266.400 94,230 +400 0.92% 25,102,872
2020-12-28 2020-12-22 266.200 93,830 -120 0.92% 24,977,546
2020-12-23 2020-12-21 268.800 93,950 +220 0.92% 25,253,760
2020-12-22 2020-12-18 264.500 93,730 +520 0.92% 24,791,585
2020-12-21 2020-12-17 266.000 93,210 +80 0.93% 24,793,860
2020-12-18 2020-12-16 267.000 93,130 +860 0.93% 24,865,710
2020-12-17 2020-12-15 271.400 92,270 +510 0.96% 25,042,078
2020-12-16 2020-12-14 266.700 91,760 +350 0.97% 24,472,392
2020-12-15 2020-12-11 260.900 91,410 -10 0.97% 23,848,869
2020-12-14 2020-12-10 257.700 91,420 +70 1.01% 23,558,934
2020-12-11 2020-12-09 257.500 91,350 +330 1.03% 23,522,625
2020-12-10 2020-12-08 255.800 91,020 +230 1.04% 23,282,916
2020-12-09 2020-12-07 255.000 90,790 +360 1.04% 23,151,450
2020-12-08 2020-12-04 254.000 90,430 +80 1.04% 22,969,220
2020-12-07 2020-12-03 253.000 90,350 +200 1.05% 22,858,550
2020-12-04 2020-12-02 251.800 90,150 +260 1.05% 22,699,770
2020-12-03 2020-12-01 249.200 89,890 +920 1.05% 22,400,588
2020-12-02 2020-11-30 247.600 88,970 +740 1.04% 22,028,972
2020-12-01 2020-11-27 250.600 88,230 +50 1.04% 22,110,438
2020-11-30 2020-11-26 249.000 88,180 +140 1.04% 21,956,820
2020-11-27 2020-11-25 250.400 88,040 -90 1.05% 22,045,216
2020-11-26 2020-11-24 248.100 88,130 +20 1.05% 21,865,053
2020-11-25 2020-11-23 249.000 88,110 +30 1.05% 21,939,390
2020-11-24 2020-11-20 245.500 88,080 +100 1.05% 21,623,640
2020-11-23 2020-11-19 245.700 87,980 +30 1.05% 21,616,686
2020-11-18 2020-11-16 244.100 87,950 +10 1.05% 21,468,595
2020-11-16 2020-11-12 244.000 87,940 -40 1.05% 21,457,360
2020-11-13 2020-11-11 243.700 87,980 +90 1.05% 21,440,726
2020-11-12 2020-11-10 243.700 87,890 +390 1.05% 21,418,793
2020-11-11 2020-11-09 241.000 87,500 -270 1.05% 21,087,500
2020-11-09 2020-11-05 241.600 87,770 +70 1.05% 21,205,232
2020-11-06 2020-11-04 237.700 87,700 -160 1.05% 20,846,290
2020-11-05 2020-11-03 239.900 87,860 -100 1.05% 21,077,614
2020-11-04 2020-11-02 236.100 87,960 -460 1.05% 20,767,356
2020-10-30 2020-10-28 234.400 88,420 +70 1.06% 20,725,648
2020-10-29 2020-10-27 239.600 88,350 -70 1.06% 21,168,660
2020-10-28 2020-10-23 239.800 88,420 -150 1.06% 21,203,116
2020-10-27 2020-10-22 233.100 88,570 +700 1.06% 20,645,667
2020-10-23 2020-10-21 232.700 87,870 -260 1.05% 20,447,349
2020-10-22 2020-10-20 229.200 88,130 +200 1.06% 20,199,396
2020-10-19 2020-10-15 231.100 87,930 +90 1.06% 20,320,623
2020-10-16 2020-10-14 232.000 87,840 -330 1.06% 20,378,880
2020-10-15 2020-10-12 229.000 88,170 -40 1.06% 20,190,930
2020-10-14 2020-10-09 229.200 88,210 -70 1.06% 20,217,732
2020-10-12 2020-10-08 227.600 88,280 +20 1.07% 20,092,528
2020-10-09 2020-10-07 228.000 88,260 -350 1.06% 20,123,280
2020-10-07 2020-10-05 222.900 88,610 -20 1.07% 19,751,169
2020-10-06 2020-09-30 220.900 88,630 +10 1.07% 19,578,367
2020-09-25 2020-09-23 221.700 88,620 -100 1.07% 19,647,054
2020-09-15 2020-09-11 217.400 88,720 -170 1.08% 19,287,728
2020-09-14 2020-09-10 218.800 88,890 -360 1.08% 19,449,132
2020-09-11 2020-09-09 214.900 89,250 -30 1.08% 19,179,825
2020-09-10 2020-09-08 217.000 89,280 +140 1.08% 19,373,760
2020-09-09 2020-09-07 219.800 89,140 -200 1.08% 19,592,972
2020-09-07 2020-09-03 219.000 89,340 +100 1.08% 19,565,460
2020-09-04 2020-09-02 219.500 89,240 -190 1.08% 19,588,180
2020-09-02 2020-08-31 216.200 89,430 -70 1.08% 19,334,766
2020-09-01 2020-08-28 212.900 89,500 +100 1.08% 19,054,550
2020-08-26 2020-08-24 213.200 89,400 +100 1.08% 19,060,080
2020-08-20 2020-08-18 211.400 89,300 +30 1.08% 18,878,020
2020-08-19 2020-08-17 211.800 89,270 +100 1.08% 18,907,386
2020-08-18 2020-08-14 212.500 89,170 -30 1.07% 18,948,625
2020-08-17 2020-08-13 211.200 89,200 -100 1.08% 18,839,040
2020-08-14 2020-08-12 210.400 89,300 -340 1.08% 18,788,720
2020-08-13 2020-08-11 210.500 89,640 -100 1.08% 18,869,220
2020-08-11 2020-08-07 210.100 89,740 -50 1.08% 18,854,374
2020-08-10 2020-08-06 211.000 89,790 +60 1.08% 18,945,690
2020-08-04 2020-07-31 202.500 89,730 +10 1.08% 18,170,325
2020-08-03 2020-07-30 199.600 89,720 -450 1.08% 17,908,112
2020-07-30 2020-07-28 204.200 90,170 -2,200 1.09% 18,412,714
2020-07-27 2020-07-23 215.500 92,370 -10 1.12% 19,905,735
2020-07-23 2020-07-21 213.000 92,380 +10 1.12% 19,676,940
2020-07-22 2020-07-20 216.000 92,370 +30 1.12% 19,951,920
2020-07-21 2020-07-17 216.000 92,340 +10 1.13% 19,945,440
2020-07-16 2020-07-14 213.000 92,330 +20 1.13% 19,666,290
2020-07-15 2020-07-13 215.000 92,310 +310 1.13% 19,846,650
2020-07-14 2020-07-10 215.000 92,000 +100 1.13% 19,780,000
2020-07-13 2020-07-09 217.800 91,900 +100 1.14% 20,015,820
2020-07-10 2020-07-08 217.500 91,800 -30 1.14% 19,966,500
2020-07-09 2020-07-07 216.900 91,830 +240 1.14% 19,917,927
2020-07-08 2020-07-06 216.500 91,590 -180 1.14% 19,829,235
2020-07-06 2020-07-02 211.000 91,770 -200 1.14% 19,363,470
2020-07-03 2020-06-30 208.000 91,970 +10 1.14% 19,129,760
2020-06-29 2020-06-24 213.700 91,960 +140 1.14% 19,651,852
2020-06-24 2020-06-22 214.200 91,820 -800 1.14% 19,667,844
2020-06-22 2020-06-18 212.000 92,620 +100 1.15% 19,635,440
2020-06-16 2020-06-12 211.600 92,520 +60 1.15% 19,577,232
2020-06-15 2020-06-11 216.100 92,460 -90 1.15% 19,980,606
2020-06-12 2020-06-10 222.000 92,550 -300 1.15% 20,546,100
2020-06-11 2020-06-09 221.400 92,850 -310 1.15% 20,556,990
2020-06-10 2020-06-08 222.400 93,160 -70 1.16% 20,718,784
2020-06-09 2020-06-05 219.000 93,230 +100 1.16% 20,417,370
2020-06-04 2020-06-02 217.400 93,130 -220 1.15% 20,246,462
2020-06-03 2020-06-01 214.900 93,350 -70 1.16% 20,060,915
2020-06-02 2020-05-29 214.200 93,420 -20 1.15% 20,010,564
2020-06-01 2020-05-28 213.600 93,440 -60 1.15% 19,958,784
2020-05-25 2020-05-21 213.200 93,500 -50 1.15% 19,934,200
2020-05-21 2020-05-19 208.800 93,550 +100 1.15% 19,533,240
2020-05-19 2020-05-15 206.000 93,450 +20 1.15% 19,250,700
2020-05-15 2020-05-13 206.800 93,430 +30 1.15% 19,321,324
2020-05-13 2020-05-11 208.000 93,400 +50 1.14% 19,427,200
2020-05-12 2020-05-08 203.000 93,350 +70 1.14% 18,950,050
2020-05-08 2020-05-06 191.000 93,280 -50 1.14% 17,816,480
2020-05-07 2020-05-05 189.200 93,330 +40 1.14% 17,658,036
2020-05-06 2020-05-04 190.800 93,290 +30 1.14% 17,799,732
2020-04-22 2020-04-20 190.800 93,260 +100 1.12% 17,794,008
2020-04-21 2020-04-17 191.400 93,160 -100 1.12% 17,830,824
2020-04-17 2020-04-15 191.800 93,260 +100 1.12% 17,887,268
2020-04-16 2020-04-14 189.900 93,160 +300 1.12% 17,691,084
2020-04-15 2020-04-09 183.000 92,860 +70 1.12% 16,993,380
2020-04-14 2020-04-08 180.000 92,790 +100 1.12% 16,702,200
2020-04-09 2020-04-07 182.500 92,690 +10 1.12% 16,915,925
2020-04-06 2020-04-02 171.400 92,680 +120 1.12% 15,885,352
2020-04-03 2020-04-01 171.000 92,560 +2,050 1.14% 15,827,760
2020-04-02 2020-03-31 170.000 90,510 +80 1.11% 15,386,700
2020-04-01 2020-03-30 165.500 90,430 +20 1.13% 14,966,165
2020-03-30 2020-03-26 166.200 90,410 +200 1.13% 15,026,142
2020-03-27 2020-03-25 167.800 90,210 -1,600 1.13% 15,137,238
2020-03-25 2020-03-23 162.300 91,810 +100 1.15% 14,900,763
2020-03-23 2020-03-19 174.700 91,710 -70 1.10% 16,021,737
2020-03-20 2020-03-18 177.900 91,780 +70 1.10% 16,327,662
2020-03-19 2020-03-17 180.000 91,710 -100 1.09% 16,507,800
2020-03-18 2020-03-16 181.200 91,810 +310 1.09% 16,635,972
2020-03-16 2020-03-12 188.800 91,500 -160 1.09% 17,275,200
2020-03-13 2020-03-11 198.400 91,660 +100 1.08% 18,185,344
2020-03-12 2020-03-10 202.600 91,560 +200 1.07% 18,550,056
2020-03-11 2020-03-09 201.200 91,360 +30 1.06% 18,381,632
2020-03-10 2020-03-06 211.800 91,330 +100 1.06% 19,343,694
2020-03-09 2020-03-05 213.800 91,230 +60 1.06% 19,504,974
2020-03-06 2020-03-04 212.200 91,170 +10 1.05% 19,346,274
2020-03-04 2020-03-02 213.000 91,160 +200 1.04% 19,417,080
2020-03-03 2020-02-28 212.800 90,960 +30 1.03% 19,356,288
2020-03-02 2020-02-27 216.600 90,930 +30 1.03% 19,695,438
2020-02-28 2020-02-26 216.400 90,900 +20 1.03% 19,670,760
2020-02-26 2020-02-24 220.000 90,880 +40 1.02% 19,993,600
2020-02-19 2020-02-17 224.600 90,840 -20 1.02% 20,402,664
2020-02-13 2020-02-11 224.800 90,860 -140 1.02% 20,425,328
2020-02-12 2020-02-10 225.400 91,000 -140 1.03% 20,511,400
2020-02-11 2020-02-07 226.400 91,140 +30 1.03% 20,634,096
2020-02-10 2020-02-06 226.000 91,110 +70 1.03% 20,590,860
2020-02-07 2020-02-05 222.400 91,040 +30 1.03% 20,247,296
2020-02-06 2020-02-04 222.800 91,010 +2,000 1.03% 20,277,028
2020-02-05 2020-02-03 221.600 89,010 +540 1.00% 19,724,616
2020-02-04 2020-01-31 226.400 88,470 +50 1.00% 20,029,608
2020-02-03 2020-01-30 231.400 88,420 +180 1.00% 20,460,388
2020-01-31 2020-01-29 231.000 88,240 +530 0.99% 20,383,440
2020-01-30 2020-01-24 239.600 87,710 +60 0.98% 21,015,316
2020-01-22 2020-01-20 237.000 87,650 +30 0.98% 20,773,050
2020-01-20 2020-01-16 238.400 87,620 +300 0.98% 20,888,608
2020-01-17 2020-01-15 237.400 87,320 +50 0.98% 20,729,768
2020-01-16 2020-01-14 237.800 87,270 +350 0.97% 20,752,806
2020-01-10 2020-01-08 233.600 86,920 +20 0.97% 20,304,512
2020-01-08 2020-01-06 232.000 86,900 +80 0.97% 20,160,800
2020-01-03 2019-12-31 238.600 86,820 -190 0.97% 20,715,252
2020-01-02 2019-12-27 233.000 87,010 -370 0.97% 20,273,330
2019-12-23 2019-12-19 235.200 87,380 -10 0.98% 20,551,776
2019-12-20 2019-12-18 232.400 87,390 +130 0.98% 20,309,436
2019-12-19 2019-12-17 235.200 87,260 +120 0.97% 20,523,552
2019-12-18 2019-12-16 236.400 87,140 +70 0.97% 20,599,896
2019-12-17 2019-12-13 238.200 87,070 +60 0.97% 20,740,074
2019-12-16 2019-12-12 242.000 87,010 +50 0.97% 21,056,420
2019-12-13 2019-12-11 240.400 86,960 -60 0.97% 20,905,184
2019-12-12 2019-12-10 240.400 87,020 +10 0.97% 20,919,608
2019-12-10 2019-12-06 243.800 87,010 +60 0.97% 21,213,038
2019-12-09 2019-12-05 243.000 86,950 +30 0.97% 21,128,850
2019-12-06 2019-12-04 243.000 86,920 +30 0.97% 21,121,560
2019-12-05 2019-12-03 242.600 86,890 +70 0.97% 21,079,514
2019-12-04 2019-12-02 243.000 86,820 +110 0.97% 21,097,260
2019-12-03 2019-11-29 245.600 86,710 +20 0.96% 21,295,976
2019-12-02 2019-11-28 244.000 86,690 +120 0.96% 21,152,360
2019-11-28 2019-11-26 248.000 86,570 -440 0.96% 21,469,360
2019-11-27 2019-11-25 245.800 87,010 -80 0.97% 21,387,058
2019-11-25 2019-11-21 248.000 87,090 +40 0.97% 21,598,320
2019-11-21 2019-11-19 252.000 87,050 -20 0.97% 21,936,600
2019-11-19 2019-11-15 251.800 87,070 +30 0.97% 21,924,226
2019-11-15 2019-11-13 252.400 87,040 -10 0.97% 21,968,896
2019-11-14 2019-11-12 255.000 87,050 -30 0.97% 22,197,750
2019-11-12 2019-11-08 255.200 87,080 +50 0.97% 22,222,816
2019-11-11 2019-11-07 254.800 87,030 +10 0.97% 22,175,244
2019-11-08 2019-11-06 258.000 87,020 -40 0.97% 22,451,160
2019-11-06 2019-11-04 256.800 87,060 +10 0.97% 22,357,008
2019-11-05 2019-11-01 254.000 87,050 -410 0.97% 22,110,700
2019-11-04 2019-10-31 248.800 87,460 -90 0.97% 21,760,048
2019-11-01 2019-10-30 249.800 87,550 +50 0.97% 21,869,990
2019-10-31 2019-10-29 247.000 87,500 -560 0.97% 21,612,500
2019-10-30 2019-10-28 245.000 88,060 +20 0.98% 21,574,700
2019-10-23 2019-10-21 245.000 88,040 +10 0.98% 21,569,800
2019-10-18 2019-10-16 245.800 88,030 -130 0.98% 21,637,774
2019-10-10 2019-10-08 248.000 88,160 -210 0.98% 21,863,680
2019-10-03 2019-09-30 252.000 88,370 +20 0.99% 22,269,240
2019-10-02 2019-09-27 251.400 88,350 +100 0.99% 22,211,190
2019-09-30 2019-09-26 250.600 88,250 +10 0.99% 22,115,450
2019-09-23 2019-09-19 252.000 88,240 -80 0.99% 22,236,480
2019-09-18 2019-09-16 247.200 88,320 +1,000 0.99% 21,832,704
2019-09-16 2019-09-12 245.800 87,320 -10 0.98% 21,463,256
2019-09-12 2019-09-10 246.000 87,330 +10 0.98% 21,483,180
2019-09-10 2019-09-06 246.800 87,320 +50 0.98% 21,550,576
2019-09-03 2019-08-30 249.000 87,270 +20 0.97% 21,730,230
2019-08-14 2019-08-12 244.400 87,250 +70 0.95% 21,323,900
2019-08-12 2019-08-08 244.000 87,180 +10 0.95% 21,271,920
2019-08-08 2019-08-06 241.200 87,170 +60 0.95% 21,025,404
2019-08-05 2019-08-01 249.800 87,110 +20 0.92% 21,760,078
2019-08-01 2019-07-30 249.600 87,090 +10 0.92% 21,737,664
2019-07-24 2019-07-22 246.400 87,080 +20 0.92% 21,456,512
2019-07-22 2019-07-18 246.200 87,060 +30 0.91% 21,434,172
2019-07-18 2019-07-16 248.600 87,030 +60 0.90% 21,635,658
2019-07-17 2019-07-15 246.200 86,970 -10 0.90% 21,412,014
2019-07-10 2019-07-08 246.200 86,980 +10 0.90% 21,414,476
2019-07-09 2019-07-05 250.000 86,970 +20 0.90% 21,742,500
2019-06-17 2019-06-13 246.600 86,950 +40 0.93% 21,441,870
2019-06-12 2019-06-10 250.000 86,910 -150 0.93% 21,727,500
2019-06-11 2019-06-06 247.400 87,060 +160 0.93% 21,538,644
2019-05-27 2019-05-23 258.000 86,900 +1,100 0.93% 22,420,200
2019-05-23 2019-05-21 261.400 85,800 +50 0.92% 22,428,120
2019-05-21 2019-05-17 258.000 85,750 +50 0.90% 22,123,500
2019-05-16 2019-05-14 255.600 85,700 -50 0.90% 21,904,920
2019-05-15 2019-05-10 250.000 85,750 +50 0.90% 21,437,500
2019-05-10 2019-05-08 250.400 85,700 +30 0.90% 21,459,280
2019-05-08 2019-05-06 248.200 85,670 +140 0.89% 21,263,294
2019-05-06 2019-05-02 256.000 85,530 +20 0.89% 21,895,680
2019-04-25 2019-04-23 254.600 85,510 -140 0.89% 21,770,846
2019-04-18 2019-04-16 256.200 85,650 -10 0.89% 21,943,530
2019-04-16 2019-04-12 257.000 85,660 -10 0.89% 22,014,620
2019-04-15 2019-04-11 257.000 85,670 +80 0.89% 22,017,190
2019-04-11 2019-04-09 256.800 85,590 +10 0.89% 21,979,512
2019-04-09 2019-04-04 260.200 85,580 -20 0.89% 22,267,916
2019-04-08 2019-04-03 262.000 85,600 +10 0.89% 22,427,200
2019-03-29 2019-03-27 257.000 85,590 -1,900 0.89% 21,996,630
2019-03-28 2019-03-26 254.000 87,490 -5,320 0.91% 22,222,460
2019-03-27 2019-03-25 254.200 92,810 -1,260 0.96% 23,592,302
2019-03-22 2019-03-20 263.600 94,070 +120 0.98% 24,796,852
2019-03-20 2019-03-18 270.000 93,950 -400 0.99% 25,366,500
2019-03-18 2019-03-14 271.800 94,350 -70 1.00% 25,644,330
2019-03-15 2019-03-13 270.000 94,420 +50 1.00% 25,493,400
2019-03-13 2019-03-11 261.200 94,370 +10 1.00% 24,649,444
2019-03-11 2019-03-07 263.000 94,360 -50 1.00% 24,816,680
2019-03-08 2019-03-06 265.600 94,410 -50 1.00% 25,075,296
2019-03-07 2019-03-05 265.000 94,460 +30 1.00% 25,031,900
2019-03-04 2019-02-28 263.000 94,430 +10 0.99% 24,835,090
2019-03-01 2019-02-27 267.000 94,420 +10 1.02% 25,210,140
2019-02-27 2019-02-25 268.000 94,410 +330 1.02% 25,301,880
2019-02-26 2019-02-22 269.000 94,080 -90 1.01% 25,307,520
2019-02-25 2019-02-21 263.600 94,170 -40 1.01% 24,823,212
2019-02-21 2019-02-19 255.800 94,210 -250 1.03% 24,098,918
2019-02-20 2019-02-18 252.000 94,460 -60 1.03% 23,803,920
2019-02-18 2019-02-14 248.800 94,520 -260 1.06% 23,516,576
2019-02-15 2019-02-13 245.600 94,780 -130 1.09% 23,277,968
2019-02-14 2019-02-12 241.200 94,910 -10 1.10% 22,892,292
2019-02-12 2019-02-08 233.600 94,920 -10 1.10% 22,173,312
2019-02-11 2019-02-04 235.600 94,930 -10 1.10% 22,365,508
2019-02-08 2019-01-31 237.600 94,940 +50 1.10% 22,557,744
2019-01-25 2019-01-23 234.800 94,890 -170 1.09% 22,280,172
2019-01-22 2019-01-18 235.400 95,060 -20 1.10% 22,377,124
2019-01-21 2019-01-17 235.000 95,080 -30 1.10% 22,343,800
2019-01-18 2019-01-16 237.200 95,110 +30 1.10% 22,560,092
2019-01-17 2019-01-15 237.600 95,080 -260 1.10% 22,591,008
2019-01-14 2019-01-10 231.000 95,340 +260 1.10% 22,023,540
2019-01-08 2019-01-04 227.200 95,080 +70 1.10% 21,602,176
2019-01-07 2019-01-03 224.200 95,010 +200 1.10% 21,301,242
2019-01-03 2018-12-31 230.000 94,810 -190 1.09% 21,806,300
2019-01-02 2018-12-27 229.000 95,000 -200 1.10% 21,755,000
2018-12-28 2018-12-24 231.400 95,200 -100 1.10% 22,029,280
2018-12-27 2018-12-20 232.800 95,300 +60 1.10% 22,185,840
2018-12-19 2018-12-17 239.600 95,240 -80 1.10% 22,819,504
2018-12-17 2018-12-13 248.800 95,320 +60 1.10% 23,715,616
2018-12-13 2018-12-11 243.800 95,260 -220 1.10% 23,224,388
2018-12-12 2018-12-10 245.400 95,480 +30 1.10% 23,430,792
2018-12-10 2018-12-06 244.200 95,450 +50 1.10% 23,308,890
2018-11-29 2018-11-27 238.600 95,400 -370 1.10% 22,762,440
2018-11-28 2018-11-26 237.400 95,770 -200 1.10% 22,735,798
2018-11-26 2018-11-22 235.800 95,970 -600 1.11% 22,629,726
2018-11-23 2018-11-21 235.000 96,570 -790 1.10% 22,693,950
2018-11-19 2018-11-15 228.800 97,360 +180 1.11% 22,275,968
2018-11-15 2018-11-13 232.000 97,180 +10 1.11% 22,545,760
2018-11-12 2018-11-08 240.400 97,170 +250 1.11% 23,359,668
2018-11-09 2018-11-07 235.400 96,920 -20 1.10% 22,814,968
2018-11-08 2018-11-06 237.000 96,940 +50 1.11% 22,974,780
2018-11-06 2018-11-02 236.600 96,890 -410 1.08% 22,924,174
2018-11-02 2018-10-31 231.600 97,300 +10 1.08% 22,534,680
2018-11-01 2018-10-30 225.400 97,290 -200 1.06% 21,929,166
2018-10-26 2018-10-24 234.000 97,490 -10 1.05% 22,812,660
2018-10-24 2018-10-22 242.400 97,500 -680 1.04% 23,634,000
2018-10-23 2018-10-19 242.200 98,180 -150 1.05% 23,779,196
2018-10-19 2018-10-16 241.200 98,330 -10 1.04% 23,717,196
2018-10-18 2018-10-15 238.400 98,340 -640 1.04% 23,444,256
2018-10-15 2018-10-11 237.600 98,980 -10 1.05% 23,517,648
2018-10-09 2018-10-05 256.000 98,990 +50 1.04% 25,341,440
2018-10-03 2018-09-28 260.400 98,940 +10 1.04% 25,763,976
2018-10-02 2018-09-27 260.000 98,930 -1,000 1.03% 25,721,800
2018-09-28 2018-09-26 257.400 99,930 -500 1.04% 25,721,982
2018-09-17 2018-09-13 252.200 100,430 -30 1.05% 25,328,446
2018-09-14 2018-09-12 252.400 100,460 -140 1.05% 25,356,104
2018-09-12 2018-09-10 247.200 100,600 -300 1.05% 24,868,320
2018-09-07 2018-09-05 245.800 100,900 +50 1.04% 24,801,220
2018-09-03 2018-08-30 257.000 100,850 +10 1.04% 25,918,450
2018-08-31 2018-08-29 256.200 100,840 -200 1.04% 25,835,208
2018-08-24 2018-08-22 251.600 101,040 -80 1.04% 25,421,664
2018-08-22 2018-08-20 249.400 101,120 -20 1.05% 25,219,328
2018-08-21 2018-08-17 248.400 101,140 -200 1.05% 25,123,176
2018-08-15 2018-08-13 248.000 101,340 +60 1.05% 25,132,320
2018-08-09 2018-08-07 248.400 101,280 +10 1.05% 25,157,952
2018-08-07 2018-08-03 246.600 101,270 +50 1.05% 24,973,182
2018-08-06 2018-08-02 246.800 101,220 +30 1.05% 24,981,096
2018-07-25 2018-07-23 242.800 101,190 -150 1.04% 24,568,932
2018-07-23 2018-07-19 247.000 101,340 +20 1.04% 25,030,980
2018-07-20 2018-07-18 250.800 101,320 -740 1.03% 25,411,056
2018-07-19 2018-07-17 244.800 102,060 +40 1.04% 24,984,288
2018-07-18 2018-07-16 240.000 102,020 +20 1.04% 24,484,800
2018-07-17 2018-07-13 242.000 102,000 -90 1.03% 24,684,000
2018-07-13 2018-07-11 240.200 102,090 -10 1.03% 24,522,018
2018-07-12 2018-07-10 237.000 102,100 +60 1.03% 24,197,700
2018-07-11 2018-07-09 237.800 102,040 -80 1.03% 24,265,112
2018-07-05 2018-07-03 238.600 102,120 -130 1.02% 24,365,832
2018-06-29 2018-06-27 252.600 102,250 +280 1.02% 25,828,350
2018-06-27 2018-06-25 258.000 101,970 -400 1.02% 26,308,260
2018-06-26 2018-06-22 253.800 102,370 -10 1.03% 25,981,506
2018-06-25 2018-06-21 252.000 102,380 +40 1.03% 25,799,760
2018-06-21 2018-06-19 257.600 102,340 -50 1.02% 26,362,784
2018-06-19 2018-06-14 266.600 102,390 -50 1.02% 27,297,174
2018-06-13 2018-06-11 271.000 102,440 -10 1.05% 27,761,240
2018-06-08 2018-06-06 270.400 102,450 +320 1.04% 27,702,480
2018-06-06 2018-06-04 266.000 102,130 -100 1.04% 27,166,580
2018-06-04 2018-05-31 261.000 102,230 -60 1.04% 26,682,030
2018-06-01 2018-05-30 245.800 102,290 +10 1.04% 25,142,882
2018-05-31 2018-05-29 246.800 102,280 -140 1.04% 25,242,704
2018-05-29 2018-05-25 249.000 102,420 +30 1.05% 25,502,580
2018-05-28 2018-05-24 251.800 102,390 -60 1.05% 25,781,802
2018-05-25 2018-05-23 249.200 102,450 +80 1.05% 25,530,540
2018-05-24 2018-05-21 264.200 102,370 -160 1.06% 27,046,154
2018-05-23 2018-05-18 270.200 102,530 +110 1.06% 27,703,606
2018-05-21 2018-05-17 268.800 102,420 +50 1.07% 27,530,496
2018-05-17 2018-05-15 283.400 102,370 +10 1.08% 29,011,658
2018-05-15 2018-05-11 276.200 102,360 -170 1.08% 28,271,832
2018-05-14 2018-05-10 273.600 102,530 -120 1.09% 28,052,208
2018-05-10 2018-05-08 281.200 102,650 +70 1.09% 28,865,180
2018-05-09 2018-05-07 277.400 102,580 +50 1.09% 28,455,692
2018-05-07 2018-05-03 271.200 102,530 +70 1.09% 27,806,136
2018-05-04 2018-05-02 275.200 102,460 +160 1.09% 28,196,992
2018-05-03 2018-04-30 280.000 102,300 +40 1.09% 28,644,000
2018-05-02 2018-04-27 278.000 102,260 -200 1.09% 28,428,280
2018-04-26 2018-04-24 283.800 102,460 -10 1.09% 29,078,148
2018-04-24 2018-04-20 288.800 102,470 +70 1.09% 29,593,336
2018-04-19 2018-04-17 301.600 102,400 -100 1.09% 30,883,840
2018-04-18 2018-04-16 300.000 102,500 -1,010 1.09% 30,750,000
2018-04-17 2018-04-13 303.000 103,510 -1,080 1.10% 31,363,530
2018-04-13 2018-04-11 306.800 104,590 -300 1.12% 32,088,212
2018-04-12 2018-04-10 312.000 104,890 +10 1.12% 32,725,680
2018-04-11 2018-04-09 316.200 104,880 -60 1.12% 33,163,056
2018-04-10 2018-04-06 312.800 104,940 +20 1.12% 32,825,232
2018-04-09 2018-04-04 316.000 104,920 -210 1.12% 33,154,720
2018-04-06 2018-04-03 317.800 105,130 -140 1.12% 33,410,314
2018-04-04 2018-03-29 302.800 105,270 +30 1.12% 31,875,756
2018-03-29 2018-03-27 302.000 105,240 +150 1.12% 31,782,480
2018-03-28 2018-03-26 301.200 105,090 -110 1.12% 31,653,108
2018-03-27 2018-03-23 297.200 105,200 -1,090 1.12% 31,265,440
2018-03-26 2018-03-22 305.000 106,290 -80 1.14% 32,418,450
2018-03-23 2018-03-21 302.800 106,370 -80 1.14% 32,208,836
2018-03-22 2018-03-20 301.200 106,450 -50 1.14% 32,062,740
2018-03-21 2018-03-19 298.000 106,500 -120 1.14% 31,737,000
2018-03-20 2018-03-16 296.400 106,620 -20 1.14% 31,602,168
2018-03-19 2018-03-15 295.400 106,640 +20 1.14% 31,501,456
2018-03-16 2018-03-14 298.200 106,620 -50 1.14% 31,794,084
2018-03-14 2018-03-12 294.600 106,670 +130 1.14% 31,424,982
2018-03-13 2018-03-09 294.600 106,540 +10 1.14% 31,386,684
2018-03-12 2018-03-08 293.800 106,530 +20 1.14% 31,298,514
2018-03-09 2018-03-07 289.000 106,510 +270 1.14% 30,781,390
2018-03-08 2018-03-06 288.000 106,240 +10 1.13% 30,597,120
2018-03-07 2018-03-05 286.000 106,230 +150 1.13% 30,381,780
2018-03-06 2018-03-02 291.000 106,080 -200 1.13% 30,869,280
2018-03-05 2018-03-01 292.200 106,280 -700 1.14% 31,055,016
2018-03-02 2018-02-28 291.200 106,980 +80 1.14% 31,152,576
2018-03-01 2018-02-27 288.000 106,900 +40 1.14% 30,787,200
2018-02-28 2018-02-26 290.400 106,860 -940 1.14% 31,032,144
2018-02-27 2018-02-23 284.600 107,800 -60 1.15% 30,679,880
2018-02-26 2018-02-22 280.800 107,860 -50 1.14% 30,287,088
2018-02-23 2018-02-21 281.000 107,910 +120 1.14% 30,322,710
2018-02-22 2018-02-20 281.400 107,790 -20 1.12% 30,332,106
2018-02-21 2018-02-15 283.000 107,810 -5,460 1.12% 30,510,230
2018-02-20 2018-02-13 274.200 113,270 -2,340 1.17% 31,058,634
2018-02-14 2018-02-12 268.800 115,610 +140 1.17% 31,075,968
2018-02-13 2018-02-09 259.800 115,470 -300 1.17% 29,999,106
2018-02-12 2018-02-08 268.000 115,770 +10 1.18% 31,026,360
2018-02-09 2018-02-07 272.000 115,760 +290 1.18% 31,486,720
2018-02-08 2018-02-06 260.000 115,470 +60 1.17% 30,022,200
2018-02-07 2018-02-05 273.600 115,410 +150 1.17% 31,576,176
2018-02-06 2018-02-02 292.000 115,260 +520 1.17% 33,655,920
2018-02-05 2018-02-01 292.000 114,740 +40 1.17% 33,504,080
2018-02-02 2018-01-31 292.200 114,700 -40 1.17% 33,515,340
2018-02-01 2018-01-30 289.800 114,740 -340 1.17% 33,251,652
2018-01-31 2018-01-29 297.200 115,080 +390 1.17% 34,201,776
2018-01-30 2018-01-26 299.400 114,690 +230 1.17% 34,338,186
2018-01-29 2018-01-25 298.000 114,460 -550 1.16% 34,109,080
2018-01-26 2018-01-24 299.400 115,010 -80 1.18% 34,433,994
2018-01-25 2018-01-23 298.400 115,090 +390 1.18% 34,342,856
2018-01-24 2018-01-22 294.200 114,700 -150 1.18% 33,744,740
2018-01-23 2018-01-19 284.200 114,850 -760 1.18% 32,640,370
2018-01-22 2018-01-18 280.800 115,610 +650 1.19% 32,463,288
2018-01-19 2018-01-17 279.400 114,960 +640 1.18% 32,119,824
2018-01-18 2018-01-16 288.200 114,320 +170 1.17% 32,947,024
2018-01-17 2018-01-15 287.200 114,150 +60 1.17% 32,783,880
2018-01-16 2018-01-12 281.600 114,090 -150 1.19% 32,127,744
2018-01-15 2018-01-11 277.600 114,240 +50 1.19% 31,713,024
2018-01-12 2018-01-10 278.400 114,190 -140 1.19% 31,790,496
2018-01-11 2018-01-09 281.000 114,330 +160 1.20% 32,126,730
2018-01-10 2018-01-08 271.400 114,170 -200 1.20% 30,985,738
2018-01-09 2018-01-05 267.000 114,370 +210 1.20% 30,536,790
2018-01-08 2018-01-04 266.000 114,160 +60 1.21% 30,366,560
2018-01-05 2018-01-03 262.800 114,100 +80 1.21% 29,985,480
2018-01-04 2018-01-02 259.200 114,020 -70 1.21% 29,553,984
2018-01-03 2017-12-29 258.000 114,090 -100 1.21% 29,435,220
2018-01-02 2017-12-28 252.600 114,190 +230 1.21% 28,844,394
2017-12-29 2017-12-27 248.400 113,960 +140 1.20% 28,307,664
2017-12-28 2017-12-22 245.000 113,820 -1,000 1.20% 27,885,900
2017-12-27 2017-12-21 247.600 114,820 -40 1.21% 28,429,432
2017-12-22 2017-12-20 246.000 114,860 +200 1.21% 28,255,560
2017-12-19 2017-12-15 234.800 114,660 -190 1.21% 26,922,168
2017-12-15 2017-12-13 232.800 114,850 -70 1.21% 26,737,080
2017-12-14 2017-12-12 232.600 114,920 -90 1.21% 26,730,392
2017-12-13 2017-12-11 233.000 115,010 -60 1.22% 26,797,330
2017-12-12 2017-12-08 235.200 115,070 -300 1.23% 27,064,464
2017-12-11 2017-12-07 233.200 115,370 +20 1.23% 26,904,284
2017-12-08 2017-12-06 233.600 115,350 -40 1.23% 26,945,760
2017-12-04 2017-11-30 237.800 115,390 -210 1.23% 27,439,742
2017-11-30 2017-11-28 235.400 115,600 -1,210 1.23% 27,212,240
2017-11-29 2017-11-27 236.000 116,810 -150 1.24% 27,567,160
2017-11-28 2017-11-24 229.800 116,960 -20 1.25% 26,877,408
2017-11-27 2017-11-23 230.400 116,980 +70 1.26% 26,952,192
2017-11-24 2017-11-22 230.000 116,910 +100 1.26% 26,889,300
2017-11-23 2017-11-21 229.600 116,810 -490 1.26% 26,819,576
2017-11-22 2017-11-20 226.600 117,300 -220 1.26% 26,580,180
2017-11-21 2017-11-17 224.000 117,520 -20 1.26% 26,324,480
2017-11-20 2017-11-16 222.000 117,540 -140 1.26% 26,093,880
2017-11-17 2017-11-15 220.600 117,680 +110 1.26% 25,960,208
2017-11-16 2017-11-14 219.400 117,570 -1,000 1.26% 25,794,858
2017-11-15 2017-11-13 218.000 118,570 +30 1.27% 25,848,260
2017-11-10 2017-11-08 212.800 118,540 +20 1.27% 25,225,312
2017-11-09 2017-11-07 212.000 118,520 +90 1.27% 25,126,240
2017-11-08 2017-11-06 211.600 118,430 +170 1.27% 25,059,788
2017-11-06 2017-11-02 208.600 118,260 -70 1.27% 24,669,036
2017-11-03 2017-11-01 210.000 118,330 -50 1.26% 24,849,300
2017-11-01 2017-10-30 210.400 118,380 -600 1.26% 24,907,152
2017-10-30 2017-10-26 206.400 118,980 -30 1.26% 24,557,472
2017-10-25 2017-10-23 202.800 119,010 +10 1.26% 24,135,228
2017-10-23 2017-10-19 204.000 119,000 -50 1.25% 24,276,000
2017-10-18 2017-10-16 203.600 119,050 -490 1.25% 24,238,580
2017-10-17 2017-10-13 204.000 119,540 -400 1.26% 24,386,160
2017-10-13 2017-10-11 203.000 119,940 -80 1.26% 24,347,820
2017-10-12 2017-10-10 202.600 120,020 +360 1.26% 24,316,052
2017-10-11 2017-10-09 202.000 119,660 -50 1.26% 24,171,320
2017-10-10 2017-10-06 201.200 119,710 +60 1.26% 24,085,652
2017-10-06 2017-10-03 198.700 119,650 +190 1.26% 23,774,455
2017-10-04 2017-09-29 200.800 119,460 +440 1.26% 23,987,568
2017-09-29 2017-09-27 198.900 119,020 +10 1.25% 23,673,078
2017-09-28 2017-09-26 198.800 119,010 +40 1.25% 23,659,188
2017-09-27 2017-09-25 199.200 118,970 +10 1.25% 23,698,824
2017-09-22 2017-09-20 199.200 118,960 +1,280 1.25% 23,696,832
2017-09-19 2017-09-15 199.600 117,680 -170 1.24% 23,488,928
2017-09-14 2017-09-12 197.900 117,850 +100 1.24% 23,322,515
2017-09-13 2017-09-11 198.900 117,750 +630 1.24% 23,420,475
2017-09-12 2017-09-08 198.400 117,120 -50 1.23% 23,236,608
2017-09-07 2017-09-05 197.000 117,170 +60 1.23% 23,082,490
2017-09-05 2017-09-01 196.000 117,110 -100 1.23% 22,953,560
2017-09-01 2017-08-30 192.500 117,210 -100 1.23% 22,562,925
2017-08-31 2017-08-29 191.300 117,310 -1,500 1.23% 22,441,403
2017-08-30 2017-08-28 189.800 118,810 -310 1.25% 22,550,138
2017-08-28 2017-08-24 187.900 119,120 -30 1.25% 22,382,648
2017-08-25 2017-08-22 185.200 119,150 -100 1.25% 22,066,580
2017-08-24 2017-08-21 185.500 119,250 +10 1.26% 22,120,875
2017-08-22 2017-08-18 185.500 119,240 +370 1.26% 22,119,020
2017-08-21 2017-08-17 186.000 118,870 +100 1.25% 22,109,820
2017-08-18 2017-08-16 185.500 118,770 +250 1.25% 22,031,835
2017-08-17 2017-08-15 185.300 118,520 +90 1.25% 21,961,756
2017-08-15 2017-08-11 185.000 118,430 -250 1.25% 21,909,550
2017-08-14 2017-08-10 184.100 118,680 +200 1.25% 21,848,988
2017-08-11 2017-08-09 184.900 118,480 +20 1.25% 21,906,952
2017-08-10 2017-08-08 187.700 118,460 -2,000 1.25% 22,234,942
2017-08-09 2017-08-07 188.600 120,460 +420 1.27% 22,718,756
2017-08-08 2017-08-04 188.500 120,040 +70 1.26% 22,627,540
2017-08-04 2017-08-02 188.600 119,970 +500 1.27% 22,626,342
2017-08-02 2017-07-31 187.300 119,470 -300 1.26% 22,376,731
2017-07-28 2017-07-26 187.800 119,770 +400 1.27% 22,492,806
2017-07-25 2017-07-21 185.500 119,370 +1,300 1.26% 22,143,135
2017-07-18 2017-07-14 189.800 118,070 +40 1.24% 22,409,686
2017-07-17 2017-07-13 188.700 118,030 -110 1.24% 22,272,261
2017-07-13 2017-07-11 187.000 118,140 -40 1.24% 22,092,180
2017-07-11 2017-07-07 190.100 118,180 +100 1.24% 22,466,018
2017-07-07 2017-07-05 189.700 118,080 +70 1.24% 22,399,776
2017-07-05 2017-07-03 190.300 118,010 +600 1.24% 22,457,303
2017-07-04 2017-06-30 189.300 117,410 -50 1.23% 22,225,713
2017-06-30 2017-06-28 186.500 117,460 -500 1.23% 21,906,290
2017-06-28 2017-06-26 187.300 117,960 +40 1.24% 22,093,908
2017-06-23 2017-06-21 186.700 117,920 +50 1.24% 22,015,664
2017-06-21 2017-06-19 185.700 117,870 +30 1.22% 21,888,459
2017-06-16 2017-06-14 188.200 117,840 +50 1.22% 22,177,488
2017-06-15 2017-06-13 187.100 117,790 -50 1.22% 22,038,509
2017-06-13 2017-06-09 186.500 117,840 +340 1.22% 21,977,160
2017-06-09 2017-06-07 188.500 117,500 -110 1.22% 22,148,750
2017-06-08 2017-06-06 187.200 117,610 -50 1.22% 22,016,592
2017-06-07 2017-06-05 186.700 117,660 +30 1.22% 21,967,122
2017-06-06 2017-06-02 185.900 117,630 -100 1.22% 21,867,417
2017-06-05 2017-06-01 186.900 117,730 -300 1.22% 22,003,737
2017-06-01 2017-05-29 185.600 118,030 -100 1.22% 21,906,368
2017-05-31 2017-05-26 184.400 118,130 +60 1.22% 21,783,172
2017-05-25 2017-05-23 184.900 118,070 +110 1.22% 21,831,143
2017-05-24 2017-05-22 187.200 117,960 -220 1.22% 22,082,112
2017-05-23 2017-05-19 187.100 118,180 -30 1.22% 22,111,478
2017-05-16 2017-05-12 185.100 118,210 -150 1.23% 21,880,671
2017-05-12 2017-05-10 184.600 118,360 -50 1.23% 21,849,256
2017-05-10 2017-05-08 182.400 118,410 +10 1.23% 21,597,984
2017-05-08 2017-05-04 183.600 118,400 -200 1.23% 21,738,240
2017-05-05 2017-05-02 184.100 118,600 -350 1.20% 21,834,260
2017-04-26 2017-04-24 181.800 118,950 +90 1.20% 21,625,110
2017-04-12 2017-04-10 189.300 118,860 -50 1.17% 22,500,198
2017-04-11 2017-04-07 188.600 118,910 -3,000 1.17% 22,426,426
2017-04-07 2017-04-05 187.100 121,910 -20 1.20% 22,809,361
2017-04-06 2017-04-03 188.900 121,930 -40 1.20% 23,032,577
2017-04-05 2017-03-31 188.700 121,970 -60 1.20% 23,015,739
2017-04-03 2017-03-30 186.000 122,030 -740 1.20% 22,697,580
2017-03-29 2017-03-27 186.500 122,770 -200 1.21% 22,896,605
2017-03-28 2017-03-24 185.200 122,970 -30 1.20% 22,774,044
2017-03-23 2017-03-21 183.800 123,000 -120 1.20% 22,607,400
2017-03-17 2017-03-15 179.100 123,120 +123,120 1.19% 22,050,792
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