History of CCASS shareholding
Participant: INTERACTIVE BROKERS 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 | 43,480 | +0 | 0.47% | 13,457,060 |
| 2025-10-13 | 2025-10-09 | 303.800 | 43,480 | +0 | 0.47% | 13,209,224 |
| 2025-10-10 | 2025-10-08 | 301.200 | 43,480 | +580 | 0.47% | 13,096,176 |
| 2025-10-09 | 2025-10-06 | 300.000 | 42,900 | -900 | 0.47% | 12,870,000 |
| 2025-10-06 | 2025-10-02 | 293.100 | 43,800 | +200 | 0.48% | 12,837,780 |
| 2025-09-30 | 2025-09-26 | 292.900 | 43,600 | -500 | 0.47% | 12,770,440 |
| 2025-09-29 | 2025-09-25 | 291.800 | 44,100 | -110 | 0.48% | 12,868,380 |
| 2025-09-26 | 2025-09-24 | 290.200 | 44,210 | -20 | 0.48% | 12,829,742 |
| 2025-09-24 | 2025-09-22 | 285.400 | 44,230 | +20 | 0.48% | 12,623,242 |
| 2025-09-23 | 2025-09-19 | 289.900 | 44,210 | +120 | 0.48% | 12,816,479 |
| 2025-09-22 | 2025-09-18 | 290.800 | 44,090 | +30 | 0.48% | 12,821,372 |
| 2025-09-18 | 2025-09-16 | 294.000 | 44,060 | +80 | 0.48% | 12,953,640 |
| 2025-09-15 | 2025-09-11 | 291.400 | 43,980 | +1,100 | 0.48% | 12,815,772 |
| 2025-09-12 | 2025-09-10 | 287.800 | 42,880 | +30 | 0.47% | 12,340,864 |
| 2025-09-11 | 2025-09-09 | 284.800 | 42,850 | +850 | 0.47% | 12,203,680 |
| 2025-09-10 | 2025-09-08 | 280.100 | 42,000 | +60 | 0.46% | 11,764,200 |
| 2025-09-09 | 2025-09-05 | 291.300 | 41,940 | -120 | 0.46% | 12,217,122 |
| 2025-09-08 | 2025-09-04 | 294.700 | 42,060 | -830 | 0.46% | 12,395,082 |
| 2025-09-05 | 2025-09-03 | 292.200 | 42,890 | -240 | 0.47% | 12,532,458 |
| 2025-09-03 | 2025-09-01 | 291.300 | 43,130 | -240 | 0.47% | 12,563,769 |
| 2025-09-02 | 2025-08-29 | 292.100 | 43,370 | -20 | 0.47% | 12,668,377 |
| 2025-08-29 | 2025-08-27 | 287.800 | 43,390 | -610 | 0.47% | 12,487,642 |
| 2025-08-28 | 2025-08-26 | 287.500 | 44,000 | -2,420 | 0.48% | 12,650,000 |
| 2025-08-27 | 2025-08-25 | 278.800 | 46,420 | -2,040 | 0.50% | 12,941,896 |
| 2025-08-26 | 2025-08-22 | 278.700 | 48,460 | +1,580 | 0.52% | 13,505,802 |
| 2025-08-25 | 2025-08-21 | 287.300 | 46,880 | -120 | 0.51% | 13,468,624 |
| 2025-08-22 | 2025-08-20 | 287.700 | 47,000 | -210 | 0.51% | 13,521,900 |
| 2025-08-21 | 2025-08-19 | 289.200 | 47,210 | -2,740 | 0.51% | 13,653,132 |
| 2025-08-20 | 2025-08-18 | 285.000 | 49,950 | +740 | 0.54% | 14,235,750 |
| 2025-08-19 | 2025-08-15 | 285.000 | 49,210 | -5,570 | 0.53% | 14,024,850 |
| 2025-08-18 | 2025-08-14 | 288.800 | 54,780 | -60 | 0.59% | 15,820,464 |
| 2025-08-15 | 2025-08-13 | 284.600 | 54,840 | +40 | 0.59% | 15,607,464 |
| 2025-08-12 | 2025-08-08 | 281.100 | 54,800 | +100 | 0.59% | 15,404,280 |
| 2025-08-11 | 2025-08-07 | 282.000 | 54,700 | -330 | 0.59% | 15,425,400 |
| 2025-08-08 | 2025-08-06 | 280.000 | 55,030 | +200 | 0.59% | 15,408,400 |
| 2025-08-07 | 2025-08-05 | 279.400 | 54,830 | +1,660 | 0.59% | 15,319,502 |
| 2025-08-04 | 2025-07-31 | 262.600 | 53,170 | +50 | 0.57% | 13,962,442 |
| 2025-08-01 | 2025-07-30 | 264.000 | 53,120 | -270 | 0.57% | 14,023,680 |
| 2025-07-31 | 2025-07-29 | 262.800 | 53,390 | +100 | 0.57% | 14,030,892 |
| 2025-07-30 | 2025-07-28 | 275.600 | 53,290 | -120 | 0.57% | 14,686,724 |
| 2025-07-25 | 2025-07-23 | 263.300 | 53,410 | -270 | 0.57% | 14,062,853 |
| 2025-07-24 | 2025-07-22 | 261.200 | 53,680 | -200 | 0.57% | 14,021,216 |
| 2025-07-17 | 2025-07-15 | 252.800 | 53,880 | -350 | 0.57% | 13,620,864 |
| 2025-07-15 | 2025-07-11 | 252.600 | 54,230 | -150 | 0.58% | 13,698,498 |
| 2025-07-14 | 2025-07-10 | 242.200 | 54,380 | -700 | 0.58% | 13,170,836 |
| 2025-07-03 | 2025-06-30 | 227.900 | 55,080 | -20 | 0.59% | 12,552,732 |
| 2025-06-30 | 2025-06-26 | 222.800 | 55,100 | -80 | 0.59% | 12,276,280 |
| 2025-06-27 | 2025-06-25 | 223.800 | 55,180 | +20 | 0.59% | 12,349,284 |
| 2025-06-26 | 2025-06-24 | 223.600 | 55,160 | -30 | 0.59% | 12,333,776 |
| 2025-06-19 | 2025-06-17 | 217.600 | 55,190 | +300 | 0.59% | 12,009,344 |
| 2025-06-13 | 2025-06-11 | 216.500 | 54,890 | -760 | 0.58% | 11,883,685 |
| 2025-06-11 | 2025-06-09 | 218.700 | 55,650 | -100 | 0.59% | 12,170,655 |
| 2025-06-05 | 2025-06-03 | 223.700 | 55,750 | -150 | 0.59% | 12,471,275 |
| 2025-06-03 | 2025-05-30 | 222.600 | 55,900 | -240 | 0.59% | 12,443,340 |
| 2025-05-28 | 2025-05-26 | 217.400 | 56,140 | -90 | 0.59% | 12,204,836 |
| 2025-05-22 | 2025-05-20 | 213.000 | 56,230 | -10 | 0.58% | 11,976,990 |
| 2025-05-16 | 2025-05-14 | 207.500 | 56,240 | -110 | 0.57% | 11,669,800 |
| 2025-05-15 | 2025-05-13 | 205.300 | 56,350 | -200 | 0.57% | 11,568,655 |
| 2025-05-08 | 2025-05-06 | 199.800 | 56,550 | -50 | 0.57% | 11,298,690 |
| 2025-05-06 | 2025-04-30 | 193.100 | 56,600 | -20 | 0.58% | 10,929,460 |
| 2025-04-28 | 2025-04-24 | 191.300 | 56,620 | -460 | 0.58% | 10,831,406 |
| 2025-04-24 | 2025-04-22 | 187.300 | 57,080 | -220 | 0.58% | 10,691,084 |
| 2025-04-23 | 2025-04-17 | 190.700 | 57,300 | -120 | 0.58% | 10,927,110 |
| 2025-04-22 | 2025-04-16 | 189.500 | 57,420 | -650 | 0.58% | 10,881,090 |
| 2025-04-17 | 2025-04-15 | 195.000 | 58,070 | -1,230 | 0.58% | 11,323,650 |
| 2025-04-16 | 2025-04-14 | 196.350 | 59,300 | +1,200 | 0.59% | 11,643,555 |
| 2025-04-15 | 2025-04-11 | 189.950 | 58,100 | +160 | 0.58% | 11,036,095 |
| 2025-04-14 | 2025-04-10 | 184.900 | 57,940 | +780 | 0.58% | 10,713,106 |
| 2025-04-11 | 2025-04-09 | 169.100 | 57,160 | -1,330 | 0.58% | 9,665,756 |
| 2025-04-10 | 2025-04-08 | 173.800 | 58,490 | +190 | 0.59% | 10,165,562 |
| 2025-04-09 | 2025-04-07 | 176.950 | 58,300 | -2,720 | 0.59% | 10,316,185 |
| 2025-04-08 | 2025-04-03 | 189.800 | 61,020 | +4,920 | 0.61% | 11,581,596 |
| 2025-04-02 | 2025-03-31 | 203.400 | 56,100 | -100 | 0.56% | 11,410,740 |
| 2025-03-28 | 2025-03-26 | 205.600 | 56,200 | -600 | 0.56% | 11,554,720 |
| 2025-03-24 | 2025-03-20 | 201.000 | 56,800 | -100 | 0.56% | 11,416,800 |
| 2025-03-20 | 2025-03-18 | 203.000 | 56,900 | +100 | 0.56% | 11,550,700 |
| 2025-03-19 | 2025-03-17 | 203.700 | 56,800 | +100 | 0.56% | 11,570,160 |
| 2025-03-10 | 2025-03-06 | 196.050 | 56,700 | -70 | 0.56% | 11,116,035 |
| 2025-03-06 | 2025-03-04 | 194.800 | 56,770 | -200 | 0.56% | 11,058,796 |
| 2025-02-26 | 2025-02-24 | 192.050 | 56,970 | +200 | 0.57% | 10,941,088 |
| 2025-02-25 | 2025-02-21 | 189.350 | 56,770 | -200 | 0.57% | 10,749,400 |
| 2025-02-24 | 2025-02-20 | 190.100 | 56,970 | +200 | 0.57% | 10,829,997 |
| 2025-02-18 | 2025-02-14 | 189.150 | 56,770 | +50 | 0.57% | 10,738,046 |
| 2025-02-17 | 2025-02-13 | 186.850 | 56,720 | +200 | 0.57% | 10,598,132 |
| 2025-02-12 | 2025-02-10 | 187.900 | 56,520 | +100 | 0.56% | 10,620,108 |
| 2025-02-04 | 2025-01-28 | 190.000 | 56,420 | -520 | 0.56% | 10,719,800 |
| 2025-01-15 | 2025-01-13 | 184.100 | 56,940 | -300 | 0.56% | 10,482,654 |
| 2025-01-02 | 2024-12-27 | 190.900 | 57,240 | -180 | 0.56% | 10,927,116 |
| 2024-12-27 | 2024-12-20 | 190.900 | 57,420 | -20 | 0.56% | 10,961,478 |
| 2024-12-20 | 2024-12-18 | 192.800 | 57,440 | +460 | 0.56% | 11,074,432 |
| 2024-12-19 | 2024-12-17 | 192.500 | 56,980 | -5,000 | 0.55% | 10,968,650 |
| 2024-12-09 | 2024-12-05 | 196.100 | 61,980 | -200 | 0.60% | 12,154,278 |
| 2024-12-06 | 2024-12-04 | 192.000 | 62,180 | +20 | 0.60% | 11,938,560 |
| 2024-12-04 | 2024-12-02 | 193.750 | 62,160 | +50 | 0.60% | 12,043,500 |
| 2024-12-03 | 2024-11-29 | 193.100 | 62,110 | -1,600 | 0.60% | 11,993,441 |
| 2024-11-29 | 2024-11-27 | 194.000 | 63,710 | +30 | 0.61% | 12,359,740 |
| 2024-11-28 | 2024-11-26 | 194.100 | 63,680 | -990 | 0.61% | 12,360,288 |
| 2024-11-27 | 2024-11-25 | 192.400 | 64,670 | +90 | 0.62% | 12,442,508 |
| 2024-11-26 | 2024-11-22 | 190.200 | 64,580 | -1,700 | 0.62% | 12,283,116 |
| 2024-11-22 | 2024-11-20 | 189.650 | 66,280 | +200 | 0.64% | 12,570,002 |
| 2024-11-20 | 2024-11-18 | 189.000 | 66,080 | +160 | 0.63% | 12,489,120 |
| 2024-11-15 | 2024-11-13 | 193.450 | 65,920 | -30 | 0.62% | 12,752,224 |
| 2024-11-14 | 2024-11-12 | 192.450 | 65,950 | +30 | 0.62% | 12,692,078 |
| 2024-11-06 | 2024-11-04 | 195.500 | 65,920 | +260 | 0.62% | 12,887,360 |
| 2024-11-01 | 2024-10-30 | 195.750 | 65,660 | -100 | 0.61% | 12,852,945 |
| 2024-10-31 | 2024-10-29 | 198.000 | 65,760 | -600 | 0.61% | 13,020,480 |
| 2024-10-15 | 2024-10-10 | 207.000 | 66,360 | -110 | 0.59% | 13,736,520 |
| 2024-10-14 | 2024-10-09 | 204.400 | 66,470 | +20 | 0.59% | 13,586,468 |
| 2024-10-09 | 2024-10-07 | 200.400 | 66,450 | +200 | 0.59% | 13,316,580 |
| 2024-10-07 | 2024-10-03 | 203.100 | 66,250 | -190 | 0.60% | 13,455,375 |
| 2024-10-04 | 2024-10-02 | 205.800 | 66,440 | -90 | 0.60% | 13,673,352 |
| 2024-10-03 | 2024-09-30 | 206.600 | 66,530 | +30 | 0.60% | 13,745,098 |
| 2024-10-02 | 2024-09-27 | 207.300 | 66,500 | -1,990 | 0.60% | 13,785,450 |
| 2024-09-30 | 2024-09-26 | 207.500 | 68,490 | +1,000 | 0.62% | 14,211,675 |
| 2024-09-27 | 2024-09-25 | 207.000 | 67,490 | +900 | 0.61% | 13,970,430 |
| 2024-09-26 | 2024-09-24 | 204.400 | 66,590 | -90 | 0.60% | 13,610,996 |
| 2024-09-25 | 2024-09-23 | 201.800 | 66,680 | +10 | 0.60% | 13,456,024 |
| 2024-09-24 | 2024-09-20 | 206.500 | 66,670 | +110 | 0.60% | 13,767,355 |
| 2024-09-23 | 2024-09-19 | 204.900 | 66,560 | +10 | 0.60% | 13,638,144 |
| 2024-09-20 | 2024-09-17 | 201.600 | 66,550 | -60 | 0.60% | 13,416,480 |
| 2024-09-17 | 2024-09-13 | 202.100 | 66,610 | -50 | 0.60% | 13,461,881 |
| 2024-09-09 | 2024-09-04 | 204.500 | 66,660 | -100 | 0.60% | 13,631,970 |
| 2024-09-05 | 2024-09-03 | 205.100 | 66,760 | +2,000 | 0.60% | 13,692,476 |
| 2024-09-03 | 2024-08-30 | 205.200 | 64,760 | -250 | 0.58% | 13,288,752 |
| 2024-08-21 | 2024-08-19 | 199.000 | 65,010 | -180 | 0.59% | 12,936,990 |
| 2024-08-20 | 2024-08-16 | 196.450 | 65,190 | +340 | 0.59% | 12,806,576 |
| 2024-08-12 | 2024-08-08 | 193.200 | 64,850 | -70 | 0.59% | 12,529,020 |
| 2024-08-09 | 2024-08-07 | 194.300 | 64,920 | -360 | 0.59% | 12,613,956 |
| 2024-08-08 | 2024-08-06 | 190.450 | 65,280 | +150 | 0.60% | 12,432,576 |
| 2024-08-07 | 2024-08-05 | 187.850 | 65,130 | -490 | 0.59% | 12,234,670 |
| 2024-08-01 | 2024-07-30 | 197.000 | 65,620 | -160 | 0.60% | 12,927,140 |
| 2024-07-30 | 2024-07-26 | 196.650 | 65,780 | +450 | 0.60% | 12,935,637 |
| 2024-07-26 | 2024-07-24 | 194.900 | 65,330 | -790 | 0.60% | 12,732,817 |
| 2024-07-25 | 2024-07-23 | 195.900 | 66,120 | +400 | 0.60% | 12,952,908 |
| 2024-07-24 | 2024-07-22 | 197.000 | 65,720 | +380 | 0.60% | 12,946,840 |
| 2024-07-23 | 2024-07-19 | 198.800 | 65,340 | -200 | 0.60% | 12,989,592 |
| 2024-07-22 | 2024-07-18 | 199.550 | 65,540 | -150 | 0.60% | 13,078,507 |
| 2024-07-19 | 2024-07-17 | 198.000 | 65,690 | -2,820 | 0.60% | 13,006,620 |
| 2024-07-18 | 2024-07-16 | 201.200 | 68,510 | +10 | 0.62% | 13,784,212 |
| 2024-07-17 | 2024-07-15 | 201.300 | 68,500 | +350 | 0.62% | 13,789,050 |
| 2024-07-15 | 2024-07-11 | 202.000 | 68,150 | +30 | 0.61% | 13,766,300 |
| 2024-07-11 | 2024-07-09 | 203.000 | 68,120 | -710 | 0.61% | 13,828,360 |
| 2024-07-10 | 2024-07-08 | 201.300 | 68,830 | -30 | 0.62% | 13,855,479 |
| 2024-07-09 | 2024-07-05 | 202.000 | 68,860 | +70 | 0.61% | 13,909,720 |
| 2024-07-08 | 2024-07-04 | 201.800 | 68,790 | +350 | 0.61% | 13,881,822 |
| 2024-07-05 | 2024-07-03 | 201.100 | 68,440 | +300 | 0.60% | 13,763,284 |
| 2024-07-02 | 2024-06-27 | 200.900 | 68,140 | -350 | 0.60% | 13,689,326 |
| 2024-06-28 | 2024-06-26 | 201.200 | 68,490 | -380 | 0.60% | 13,780,188 |
| 2024-06-27 | 2024-06-25 | 200.800 | 68,870 | -570 | 0.60% | 13,829,096 |
| 2024-06-26 | 2024-06-24 | 200.500 | 69,440 | -380 | 0.60% | 13,922,720 |
| 2024-06-25 | 2024-06-21 | 204.800 | 69,820 | -610 | 0.61% | 14,299,136 |
| 2024-06-24 | 2024-06-20 | 204.900 | 70,430 | -450 | 0.61% | 14,431,107 |
| 2024-06-21 | 2024-06-19 | 205.200 | 70,880 | -420 | 0.62% | 14,544,576 |
| 2024-06-20 | 2024-06-18 | 205.000 | 71,300 | +760 | 0.62% | 14,616,500 |
| 2024-06-14 | 2024-06-12 | 210.000 | 70,540 | +1,330 | 0.61% | 14,813,400 |
| 2024-06-13 | 2024-06-11 | 208.800 | 69,210 | +10 | 0.60% | 14,451,048 |
| 2024-06-12 | 2024-06-07 | 210.000 | 69,200 | +1,710 | 0.59% | 14,532,000 |
| 2024-06-05 | 2024-06-03 | 209.500 | 67,490 | +170 | 0.58% | 14,139,155 |
| 2024-06-04 | 2024-05-31 | 205.600 | 67,320 | +80 | 0.58% | 13,840,992 |
| 2024-06-03 | 2024-05-30 | 206.100 | 67,240 | -400 | 0.57% | 13,858,164 |
| 2024-05-24 | 2024-05-22 | 212.600 | 67,640 | +20 | 0.57% | 14,380,264 |
| 2024-05-23 | 2024-05-21 | 212.000 | 67,620 | +10 | 0.57% | 14,335,440 |
| 2024-05-22 | 2024-05-20 | 214.000 | 67,610 | +340 | 0.56% | 14,468,540 |
| 2024-05-14 | 2024-05-10 | 206.500 | 67,270 | +100 | 0.56% | 13,891,255 |
| 2024-05-13 | 2024-05-09 | 208.100 | 67,170 | +50 | 0.57% | 13,978,077 |
| 2024-05-10 | 2024-05-08 | 210.100 | 67,120 | +100 | 0.57% | 14,101,912 |
| 2024-05-09 | 2024-05-07 | 209.300 | 67,020 | -950 | 0.56% | 14,027,286 |
| 2024-05-08 | 2024-05-06 | 207.500 | 67,970 | +230 | 0.59% | 14,103,775 |
| 2024-05-06 | 2024-05-02 | 203.000 | 67,740 | -30 | 0.59% | 13,751,220 |
| 2024-05-02 | 2024-04-29 | 204.000 | 67,770 | +50 | 0.59% | 13,825,080 |
| 2024-04-30 | 2024-04-26 | 202.600 | 67,720 | -810 | 0.59% | 13,720,072 |
| 2024-04-29 | 2024-04-25 | 201.900 | 68,530 | +150 | 0.60% | 13,836,207 |
| 2024-04-26 | 2024-04-24 | 202.000 | 68,380 | +630 | 0.60% | 13,812,760 |
| 2024-04-25 | 2024-04-23 | 197.050 | 67,750 | +440 | 0.59% | 13,350,138 |
| 2024-04-24 | 2024-04-22 | 201.700 | 67,310 | +340 | 0.59% | 13,576,427 |
| 2024-04-23 | 2024-04-19 | 200.000 | 66,970 | +510 | 0.58% | 13,394,000 |
| 2024-04-22 | 2024-04-18 | 203.600 | 66,460 | +10 | 0.58% | 13,531,256 |
| 2024-04-18 | 2024-04-16 | 210.000 | 66,450 | +270 | 0.58% | 13,954,500 |
| 2024-04-17 | 2024-04-15 | 214.000 | 66,180 | +190 | 0.57% | 14,162,520 |
| 2024-04-12 | 2024-04-10 | 219.200 | 65,990 | +300 | 0.55% | 14,465,008 |
| 2024-04-11 | 2024-04-09 | 218.700 | 65,690 | -450 | 0.55% | 14,366,403 |
| 2024-03-28 | 2024-03-26 | 225.000 | 66,140 | -100 | 0.55% | 14,881,500 |
| 2024-03-26 | 2024-03-22 | 224.300 | 66,240 | -50 | 0.55% | 14,857,632 |
| 2024-03-20 | 2024-03-18 | 221.700 | 66,290 | +1,080 | 0.54% | 14,696,493 |
| 2024-03-19 | 2024-03-15 | 224.600 | 65,210 | -190 | 0.54% | 14,646,166 |
| 2024-03-15 | 2024-03-13 | 224.200 | 65,400 | +340 | 0.54% | 14,662,680 |
| 2024-03-12 | 2024-03-08 | 223.800 | 65,060 | -100 | 0.53% | 14,560,428 |
| 2024-03-11 | 2024-03-07 | 225.000 | 65,160 | -260 | 0.53% | 14,661,000 |
| 2024-03-08 | 2024-03-06 | 222.800 | 65,420 | -200 | 0.52% | 14,575,576 |
| 2024-03-07 | 2024-03-05 | 225.300 | 65,620 | +170 | 0.53% | 14,784,186 |
| 2024-03-06 | 2024-03-04 | 225.000 | 65,450 | -50 | 0.52% | 14,726,250 |
| 2024-03-05 | 2024-03-01 | 224.100 | 65,500 | +30 | 0.52% | 14,678,550 |
| 2024-03-04 | 2024-02-29 | 220.900 | 65,470 | +450 | 0.52% | 14,462,323 |
| 2024-03-01 | 2024-02-28 | 219.000 | 65,020 | -650 | 0.52% | 14,239,380 |
| 2024-02-29 | 2024-02-27 | 216.900 | 65,670 | +120 | 0.52% | 14,243,823 |
| 2024-02-27 | 2024-02-23 | 213.400 | 65,550 | -510 | 0.51% | 13,988,370 |
| 2024-02-23 | 2024-02-21 | 217.500 | 66,060 | -910 | 0.52% | 14,368,050 |
| 2024-02-22 | 2024-02-20 | 217.200 | 66,970 | +40 | 0.53% | 14,545,884 |
| 2024-02-20 | 2024-02-16 | 213.700 | 66,930 | +440 | 0.52% | 14,302,941 |
| 2024-02-15 | 2024-02-09 | 213.000 | 66,490 | -140 | 0.51% | 14,162,370 |
| 2024-02-08 | 2024-02-06 | 212.800 | 66,630 | +20 | 0.51% | 14,178,864 |
| 2024-02-07 | 2024-02-05 | 211.500 | 66,610 | -250 | 0.51% | 14,088,015 |
| 2024-02-02 | 2024-01-31 | 209.900 | 66,860 | -900 | 0.51% | 14,033,914 |
| 2024-01-26 | 2024-01-24 | 210.700 | 67,760 | -390 | 0.52% | 14,277,032 |
| 2024-01-25 | 2024-01-23 | 211.000 | 68,150 | +790 | 0.52% | 14,379,650 |
| 2024-01-24 | 2024-01-22 | 211.000 | 67,360 | +730 | 0.52% | 14,212,960 |
| 2024-01-23 | 2024-01-19 | 210.400 | 66,630 | +180 | 0.51% | 14,018,952 |
| 2024-01-22 | 2024-01-18 | 209.300 | 66,450 | -810 | 0.51% | 13,907,985 |
| 2024-01-19 | 2024-01-17 | 209.000 | 67,260 | -660 | 0.52% | 14,057,340 |
| 2024-01-18 | 2024-01-16 | 211.000 | 67,920 | +500 | 0.52% | 14,331,120 |
| 2024-01-10 | 2024-01-08 | 215.800 | 67,420 | -50 | 0.52% | 14,549,236 |
| 2024-01-09 | 2024-01-05 | 215.200 | 67,470 | +170 | 0.52% | 14,519,544 |
| 2024-01-08 | 2024-01-04 | 215.000 | 67,300 | -680 | 0.52% | 14,469,500 |
| 2024-01-05 | 2024-01-03 | 213.000 | 67,980 | -1,190 | 0.52% | 14,479,740 |
| 2024-01-03 | 2023-12-29 | 210.200 | 69,170 | +510 | 0.54% | 14,539,534 |
| 2024-01-02 | 2023-12-28 | 209.500 | 68,660 | +1,670 | 0.53% | 14,384,270 |
| 2023-12-29 | 2023-12-27 | 209.600 | 66,990 | +40 | 0.52% | 14,041,104 |
| 2023-12-28 | 2023-12-22 | 207.400 | 66,950 | -500 | 0.52% | 13,885,430 |
| 2023-12-27 | 2023-12-21 | 207.000 | 67,450 | +850 | 0.52% | 13,962,150 |
| 2023-12-22 | 2023-12-20 | 207.000 | 66,600 | -300 | 0.52% | 13,786,200 |
| 2023-12-21 | 2023-12-19 | 207.200 | 66,900 | -680 | 0.52% | 13,861,680 |
| 2023-12-20 | 2023-12-18 | 207.300 | 67,580 | -150 | 0.52% | 14,009,334 |
| 2023-12-19 | 2023-12-15 | 208.400 | 67,730 | -2,470 | 0.52% | 14,114,932 |
| 2023-12-18 | 2023-12-14 | 209.700 | 70,200 | +1,950 | 0.54% | 14,720,940 |
| 2023-12-15 | 2023-12-13 | 209.000 | 68,250 | -500 | 0.52% | 14,264,250 |
| 2023-12-11 | 2023-12-07 | 210.000 | 68,750 | -1,150 | 0.53% | 14,437,500 |
| 2023-12-06 | 2023-12-04 | 211.000 | 69,900 | +130 | 0.54% | 14,748,900 |
| 2023-12-01 | 2023-11-29 | 208.600 | 69,770 | -50 | 0.54% | 14,554,022 |
| 2023-11-29 | 2023-11-27 | 205.100 | 69,820 | -10 | 0.54% | 14,320,082 |
| 2023-11-28 | 2023-11-24 | 203.800 | 69,830 | +1,630 | 0.54% | 14,231,354 |
| 2023-11-27 | 2023-11-23 | 206.900 | 68,200 | -310 | 0.53% | 14,110,580 |
| 2023-11-23 | 2023-11-21 | 209.000 | 68,510 | -1,140 | 0.53% | 14,318,590 |
| 2023-11-22 | 2023-11-20 | 207.000 | 69,650 | -1,020 | 0.54% | 14,417,550 |
| 2023-11-21 | 2023-11-17 | 207.000 | 70,670 | -590 | 0.55% | 14,628,690 |
| 2023-11-17 | 2023-11-15 | 213.200 | 71,260 | +680 | 0.55% | 15,192,632 |
| 2023-11-15 | 2023-11-13 | 207.400 | 70,580 | +680 | 0.55% | 14,638,292 |
| 2023-11-14 | 2023-11-10 | 209.100 | 69,900 | -1,610 | 0.54% | 14,616,090 |
| 2023-11-13 | 2023-11-09 | 207.000 | 71,510 | +260 | 0.56% | 14,802,570 |
| 2023-11-07 | 2023-11-03 | 199.600 | 71,250 | -1,200 | 0.55% | 14,221,500 |
| 2023-11-06 | 2023-11-02 | 197.200 | 72,450 | -340 | 0.56% | 14,287,140 |
| 2023-11-03 | 2023-11-01 | 190.600 | 72,790 | +650 | 0.57% | 13,873,774 |
| 2023-11-02 | 2023-10-31 | 189.400 | 72,140 | +950 | 0.56% | 13,663,316 |
| 2023-10-31 | 2023-10-27 | 195.650 | 71,190 | +950 | 0.56% | 13,928,324 |
| 2023-10-30 | 2023-10-26 | 198.250 | 70,240 | -490 | 0.55% | 13,925,080 |
| 2023-10-27 | 2023-10-25 | 206.400 | 70,730 | -340 | 0.55% | 14,598,672 |
| 2023-10-25 | 2023-10-20 | 206.500 | 71,070 | -250 | 0.56% | 14,675,955 |
| 2023-10-19 | 2023-10-17 | 214.000 | 71,320 | -500 | 0.56% | 15,262,480 |
| 2023-10-18 | 2023-10-16 | 215.800 | 71,820 | -180 | 0.56% | 15,498,756 |
| 2023-10-17 | 2023-10-13 | 218.400 | 72,000 | -300 | 0.57% | 15,724,800 |
| 2023-10-16 | 2023-10-12 | 218.100 | 72,300 | +120 | 0.57% | 15,768,630 |
| 2023-10-11 | 2023-10-09 | 215.100 | 72,180 | -1,610 | 0.57% | 15,525,918 |
| 2023-10-10 | 2023-10-06 | 213.100 | 73,790 | -60 | 0.58% | 15,724,649 |
| 2023-10-06 | 2023-10-04 | 212.800 | 73,850 | +1,530 | 0.59% | 15,715,280 |
| 2023-10-05 | 2023-10-03 | 212.800 | 72,320 | +320 | 0.57% | 15,389,696 |
| 2023-10-04 | 2023-09-29 | 219.500 | 72,000 | -750 | 0.57% | 15,804,000 |
| 2023-09-29 | 2023-09-27 | 217.900 | 72,750 | +590 | 0.58% | 15,852,225 |
| 2023-09-28 | 2023-09-26 | 217.100 | 72,160 | +80 | 0.57% | 15,665,936 |
| 2023-09-27 | 2023-09-25 | 218.000 | 72,080 | +200 | 0.57% | 15,713,440 |
| 2023-09-26 | 2023-09-22 | 225.400 | 71,880 | +7,690 | 0.57% | 16,201,752 |
| 2023-09-25 | 2023-09-21 | 233.000 | 64,190 | +1,820 | 0.51% | 14,956,270 |
| 2023-09-22 | 2023-09-20 | 236.700 | 62,370 | -2,330 | 0.50% | 14,762,979 |
| 2023-09-21 | 2023-09-19 | 231.200 | 64,700 | -10 | 0.51% | 14,958,640 |
| 2023-09-20 | 2023-09-18 | 232.900 | 64,710 | -70 | 0.51% | 15,070,959 |
| 2023-09-19 | 2023-09-15 | 236.800 | 64,780 | -1,540 | 0.51% | 15,339,904 |
| 2023-09-18 | 2023-09-14 | 237.300 | 66,320 | +240 | 0.53% | 15,737,736 |
| 2023-09-15 | 2023-09-13 | 242.000 | 66,080 | -170 | 0.52% | 15,991,360 |
| 2023-09-14 | 2023-09-12 | 243.900 | 66,250 | +170 | 0.53% | 16,158,375 |
| 2023-09-13 | 2023-09-11 | 241.400 | 66,080 | -500 | 0.52% | 15,951,712 |
| 2023-09-12 | 2023-09-07 | 244.700 | 66,580 | +160 | 0.53% | 16,292,126 |
| 2023-09-11 | 2023-09-06 | 246.000 | 66,420 | +170 | 0.53% | 16,339,320 |
| 2023-09-07 | 2023-09-05 | 242.200 | 66,250 | +170 | 0.53% | 16,045,750 |
| 2023-09-05 | 2023-08-31 | 242.000 | 66,080 | +1,140 | 0.52% | 15,991,360 |
| 2023-08-31 | 2023-08-29 | 239.300 | 64,940 | +300 | 0.52% | 15,540,142 |
| 2023-08-30 | 2023-08-28 | 241.500 | 64,640 | -400 | 0.51% | 15,610,560 |
| 2023-08-29 | 2023-08-25 | 236.500 | 65,040 | -30 | 0.52% | 15,381,960 |
| 2023-08-28 | 2023-08-24 | 236.000 | 65,070 | -120 | 0.52% | 15,356,520 |
| 2023-08-25 | 2023-08-23 | 235.200 | 65,190 | -210 | 0.52% | 15,332,688 |
| 2023-08-24 | 2023-08-22 | 235.400 | 65,400 | -370 | 0.52% | 15,395,160 |
| 2023-08-23 | 2023-08-21 | 236.300 | 65,770 | -130 | 0.52% | 15,541,451 |
| 2023-08-22 | 2023-08-18 | 235.000 | 65,900 | -720 | 0.52% | 15,486,500 |
| 2023-08-21 | 2023-08-17 | 248.500 | 66,620 | +360 | 0.53% | 16,555,070 |
| 2023-08-18 | 2023-08-16 | 248.000 | 66,260 | -350 | 0.52% | 16,432,480 |
| 2023-08-17 | 2023-08-15 | 248.200 | 66,610 | -770 | 0.53% | 16,532,602 |
| 2023-08-16 | 2023-08-14 | 248.000 | 67,380 | +600 | 0.53% | 16,710,240 |
| 2023-08-15 | 2023-08-11 | 248.200 | 66,780 | -540 | 0.53% | 16,574,796 |
| 2023-08-14 | 2023-08-10 | 243.500 | 67,320 | -850 | 0.53% | 16,392,420 |
| 2023-08-11 | 2023-08-09 | 247.500 | 68,170 | -370 | 0.54% | 16,872,075 |
| 2023-08-10 | 2023-08-08 | 247.600 | 68,540 | -400 | 0.54% | 16,970,504 |
| 2023-08-08 | 2023-08-04 | 243.400 | 68,940 | +520 | 0.54% | 16,779,996 |
| 2023-08-07 | 2023-08-03 | 238.100 | 68,420 | -50 | 0.54% | 16,290,802 |
| 2023-08-04 | 2023-08-02 | 240.300 | 68,470 | +600 | 0.54% | 16,453,341 |
| 2023-08-03 | 2023-08-01 | 244.800 | 67,870 | -1,050 | 0.54% | 16,614,576 |
| 2023-08-01 | 2023-07-28 | 238.500 | 68,920 | +850 | 0.54% | 16,437,420 |
| 2023-07-27 | 2023-07-25 | 236.500 | 68,070 | +250 | 0.53% | 16,098,555 |
| 2023-07-26 | 2023-07-24 | 236.000 | 67,820 | -100 | 0.53% | 16,005,520 |
| 2023-07-25 | 2023-07-21 | 235.000 | 67,920 | +240 | 0.53% | 15,961,200 |
| 2023-07-21 | 2023-07-19 | 232.000 | 67,680 | +130 | 0.53% | 15,701,760 |
| 2023-07-20 | 2023-07-18 | 233.000 | 67,550 | +100 | 0.53% | 15,739,150 |
| 2023-07-19 | 2023-07-14 | 230.100 | 67,450 | +1,530 | 0.53% | 15,520,245 |
| 2023-07-13 | 2023-07-11 | 224.800 | 65,920 | -160 | 0.51% | 14,818,816 |
| 2023-07-10 | 2023-07-06 | 219.100 | 66,080 | +50 | 0.52% | 14,478,128 |
| 2023-07-06 | 2023-07-04 | 220.100 | 66,030 | -1,190 | 0.52% | 14,533,203 |
| 2023-07-05 | 2023-07-03 | 219.700 | 67,220 | -10 | 0.53% | 14,768,234 |
| 2023-07-03 | 2023-06-29 | 220.500 | 67,230 | -400 | 0.53% | 14,824,215 |
| 2023-06-30 | 2023-06-28 | 223.000 | 67,630 | -1,010 | 0.53% | 15,081,490 |
| 2023-06-29 | 2023-06-27 | 222.000 | 68,640 | -300 | 0.54% | 15,238,080 |
| 2023-06-28 | 2023-06-26 | 220.000 | 68,940 | -530 | 0.54% | 15,166,800 |
| 2023-06-27 | 2023-06-23 | 220.000 | 69,470 | -1,390 | 0.54% | 15,283,400 |
| 2023-06-26 | 2023-06-21 | 216.900 | 70,860 | +1,020 | 0.55% | 15,369,534 |
| 2023-06-23 | 2023-06-20 | 214.500 | 69,840 | +510 | 0.55% | 14,980,680 |
| 2023-06-21 | 2023-06-19 | 215.200 | 69,330 | -510 | 0.55% | 14,919,816 |
| 2023-06-20 | 2023-06-16 | 216.000 | 69,840 | +510 | 0.55% | 15,085,440 |
| 2023-06-19 | 2023-06-15 | 217.000 | 69,330 | +1,320 | 0.55% | 15,044,610 |
| 2023-06-16 | 2023-06-14 | 219.000 | 68,010 | -710 | 0.53% | 14,894,190 |
| 2023-06-15 | 2023-06-13 | 219.200 | 68,720 | +510 | 0.54% | 15,063,424 |
| 2023-06-14 | 2023-06-12 | 215.800 | 68,210 | +950 | 0.54% | 14,719,718 |
| 2023-06-12 | 2023-06-08 | 214.100 | 67,260 | -830 | 0.53% | 14,400,366 |
| 2023-06-09 | 2023-06-07 | 215.000 | 68,090 | +710 | 0.54% | 14,639,350 |
| 2023-06-08 | 2023-06-06 | 212.800 | 67,380 | -1,010 | 0.53% | 14,338,464 |
| 2023-06-06 | 2023-06-02 | 208.900 | 68,390 | +100 | 0.55% | 14,286,671 |
| 2023-06-02 | 2023-05-31 | 207.600 | 68,290 | -1,320 | 0.54% | 14,177,004 |
| 2023-06-01 | 2023-05-30 | 208.300 | 69,610 | -200 | 0.56% | 14,499,763 |
| 2023-05-30 | 2023-05-25 | 207.100 | 69,810 | -660 | 0.56% | 14,457,651 |
| 2023-05-29 | 2023-05-24 | 205.900 | 70,470 | -1,080 | 0.56% | 14,509,773 |
| 2023-05-25 | 2023-05-23 | 208.400 | 71,550 | -510 | 0.57% | 14,911,020 |
| 2023-05-24 | 2023-05-22 | 208.200 | 72,060 | +700 | 0.58% | 15,002,892 |
| 2023-05-23 | 2023-05-19 | 208.900 | 71,360 | +110 | 0.57% | 14,907,104 |
| 2023-05-22 | 2023-05-18 | 209.500 | 71,250 | +240 | 0.57% | 14,926,875 |
| 2023-05-19 | 2023-05-17 | 208.600 | 71,010 | +340 | 0.57% | 14,812,686 |
| 2023-05-18 | 2023-05-16 | 209.200 | 70,670 | +4,000 | 0.56% | 14,784,164 |
| 2023-05-15 | 2023-05-11 | 207.000 | 66,670 | +30 | 0.53% | 13,800,690 |
| 2023-05-12 | 2023-05-10 | 205.600 | 66,640 | +170 | 0.53% | 13,701,184 |
| 2023-05-11 | 2023-05-09 | 205.600 | 66,470 | +1,390 | 0.53% | 13,666,232 |
| 2023-05-10 | 2023-05-08 | 204.100 | 65,080 | +20 | 0.52% | 13,282,828 |
| 2023-05-09 | 2023-05-05 | 202.500 | 65,060 | -20 | 0.52% | 13,174,650 |
| 2023-05-08 | 2023-05-04 | 202.800 | 65,080 | -820 | 0.52% | 13,198,224 |
| 2023-05-04 | 2023-05-02 | 204.400 | 65,900 | -1,170 | 0.53% | 13,469,960 |
| 2023-05-03 | 2023-04-28 | 203.000 | 67,070 | +550 | 0.54% | 13,615,210 |
| 2023-04-28 | 2023-04-26 | 202.300 | 66,520 | -30 | 0.53% | 13,456,996 |
| 2023-04-27 | 2023-04-25 | 202.600 | 66,550 | +350 | 0.53% | 13,483,030 |
| 2023-04-26 | 2023-04-24 | 203.900 | 66,200 | -1,210 | 0.53% | 13,498,180 |
| 2023-04-25 | 2023-04-21 | 205.900 | 67,410 | +380 | 0.54% | 13,879,719 |
| 2023-04-24 | 2023-04-20 | 207.000 | 67,030 | -270 | 0.54% | 13,875,210 |
| 2023-04-21 | 2023-04-19 | 207.000 | 67,300 | +2,520 | 0.54% | 13,931,100 |
| 2023-04-19 | 2023-04-17 | 207.300 | 64,780 | +200 | 0.52% | 13,428,894 |
| 2023-04-18 | 2023-04-14 | 208.700 | 64,580 | +700 | 0.52% | 13,477,846 |
| 2023-04-13 | 2023-04-11 | 211.700 | 63,880 | +350 | 0.52% | 13,523,396 |
| 2023-04-12 | 2023-04-06 | 213.000 | 63,530 | -630 | 0.51% | 13,531,890 |
| 2023-04-11 | 2023-04-04 | 214.200 | 64,160 | -260 | 0.52% | 13,743,072 |
| 2023-04-06 | 2023-04-03 | 215.000 | 64,420 | +1,300 | 0.52% | 13,850,300 |
| 2023-04-04 | 2023-03-31 | 210.900 | 63,120 | +30 | 0.51% | 13,312,008 |
| 2023-04-03 | 2023-03-30 | 210.000 | 63,090 | -500 | 0.51% | 13,248,900 |
| 2023-03-31 | 2023-03-29 | 206.500 | 63,590 | +290 | 0.52% | 13,131,335 |
| 2023-03-30 | 2023-03-28 | 206.900 | 63,300 | +20 | 0.51% | 13,096,770 |
| 2023-03-29 | 2023-03-27 | 206.200 | 63,280 | +100 | 0.51% | 13,048,336 |
| 2023-03-28 | 2023-03-24 | 206.200 | 63,180 | +2,240 | 0.51% | 13,027,716 |
| 2023-03-27 | 2023-03-23 | 204.000 | 60,940 | +24,990 | 0.49% | 12,431,760 |
| 2023-03-24 | 2023-03-22 | 203.100 | 35,950 | -1,230 | 0.29% | 7,301,445 |
| 2023-03-23 | 2023-03-21 | 201.300 | 37,180 | -1,520 | 0.30% | 7,484,334 |
| 2023-03-22 | 2023-03-20 | 200.300 | 38,700 | +700 | 0.31% | 7,751,610 |
| 2023-03-21 | 2023-03-17 | 205.000 | 38,000 | -1,170 | 0.31% | 7,790,000 |
| 2023-03-20 | 2023-03-16 | 203.100 | 39,170 | -820 | 0.32% | 7,955,427 |
| 2023-03-17 | 2023-03-15 | 208.000 | 39,990 | +1,090 | 0.32% | 8,317,920 |
| 2023-03-15 | 2023-03-13 | 203.400 | 38,900 | +100 | 0.31% | 7,912,260 |
| 2023-03-14 | 2023-03-10 | 202.100 | 38,800 | -50 | 0.31% | 7,841,480 |
| 2023-03-13 | 2023-03-09 | 203.000 | 38,850 | +160 | 0.31% | 7,886,550 |
| 2023-03-08 | 2023-03-06 | 200.000 | 38,690 | +20 | 0.31% | 7,738,000 |
| 2023-03-06 | 2023-03-02 | 199.000 | 38,670 | +50 | 0.32% | 7,695,330 |
| 2023-02-28 | 2023-02-24 | 201.200 | 38,620 | +290 | 0.32% | 7,770,344 |
| 2023-02-27 | 2023-02-23 | 204.200 | 38,330 | +1,320 | 0.32% | 7,826,986 |
| 2023-02-24 | 2023-02-22 | 208.700 | 37,010 | +70 | 0.30% | 7,723,987 |
| 2023-02-22 | 2023-02-20 | 211.200 | 36,940 | +10 | 0.30% | 7,801,728 |
| 2023-02-21 | 2023-02-17 | 206.600 | 36,930 | +20 | 0.31% | 7,629,738 |
| 2023-02-20 | 2023-02-16 | 208.900 | 36,910 | +200 | 0.30% | 7,710,499 |
| 2023-02-15 | 2023-02-13 | 205.500 | 36,710 | +460 | 0.31% | 7,543,905 |
| 2023-02-14 | 2023-02-10 | 209.400 | 36,250 | +40 | 0.30% | 7,590,750 |
| 2023-02-13 | 2023-02-09 | 211.400 | 36,210 | +250 | 0.31% | 7,654,794 |
| 2023-02-10 | 2023-02-08 | 211.600 | 35,960 | +250 | 0.31% | 7,609,136 |
| 2023-02-08 | 2023-02-06 | 215.200 | 35,710 | -1,240 | 0.31% | 7,684,792 |
| 2023-02-06 | 2023-02-02 | 217.000 | 36,950 | +200 | 0.32% | 8,018,150 |
| 2023-02-03 | 2023-02-01 | 219.300 | 36,750 | +800 | 0.32% | 8,059,275 |
| 2023-02-02 | 2023-01-31 | 224.200 | 35,950 | +310 | 0.32% | 8,059,990 |
| 2023-02-01 | 2023-01-30 | 223.100 | 35,640 | +320 | 0.31% | 7,951,284 |
| 2023-01-30 | 2023-01-26 | 229.700 | 35,320 | +100 | 0.31% | 8,113,004 |
| 2023-01-27 | 2023-01-20 | 226.800 | 35,220 | +200 | 0.31% | 7,987,896 |
| 2023-01-26 | 2023-01-19 | 226.000 | 35,020 | -100 | 0.31% | 7,914,520 |
| 2023-01-20 | 2023-01-18 | 223.400 | 35,120 | +1,670 | 0.31% | 7,845,808 |
| 2023-01-18 | 2023-01-16 | 214.600 | 33,450 | +50 | 0.31% | 7,178,370 |
| 2023-01-17 | 2023-01-13 | 214.000 | 33,400 | +1,000 | 0.31% | 7,147,600 |
| 2023-01-12 | 2023-01-10 | 211.000 | 32,400 | +100 | 0.30% | 6,836,400 |
| 2023-01-11 | 2023-01-09 | 212.900 | 32,300 | +1,450 | 0.30% | 6,876,670 |
| 2023-01-10 | 2023-01-06 | 210.000 | 30,850 | +220 | 0.29% | 6,478,500 |
| 2023-01-09 | 2023-01-05 | 214.200 | 30,630 | +20 | 0.29% | 6,560,946 |
| 2023-01-06 | 2023-01-04 | 211.900 | 30,610 | +120 | 0.29% | 6,486,259 |
| 2023-01-05 | 2023-01-03 | 209.000 | 30,490 | -20 | 0.29% | 6,372,410 |
| 2023-01-03 | 2022-12-29 | 202.400 | 30,510 | +960 | 0.29% | 6,175,224 |
| 2022-12-30 | 2022-12-28 | 205.000 | 29,550 | -10,560 | 0.29% | 6,057,750 |
| 2022-12-29 | 2022-12-23 | 205.500 | 40,110 | +390 | 0.39% | 8,242,605 |
| 2022-12-23 | 2022-12-21 | 204.000 | 39,720 | +1,800 | 0.39% | 8,102,880 |
| 2022-12-22 | 2022-12-20 | 208.800 | 37,920 | -220 | 0.37% | 7,917,696 |
| 2022-12-21 | 2022-12-19 | 214.000 | 38,140 | -960 | 0.37% | 8,161,960 |
| 2022-12-20 | 2022-12-16 | 214.600 | 39,100 | -10,300 | 0.38% | 8,390,860 |
| 2022-12-19 | 2022-12-15 | 215.700 | 49,400 | +10 | 0.48% | 10,655,580 |
| 2022-12-16 | 2022-12-14 | 215.700 | 49,390 | +1,120 | 0.49% | 10,653,423 |
| 2022-12-15 | 2022-12-13 | 216.000 | 48,270 | -480 | 0.48% | 10,426,320 |
| 2022-12-14 | 2022-12-12 | 215.400 | 48,750 | -480 | 0.49% | 10,500,750 |
| 2022-12-12 | 2022-12-08 | 218.000 | 49,230 | -1,420 | 0.49% | 10,732,140 |
| 2022-12-09 | 2022-12-07 | 212.900 | 50,650 | +1,970 | 0.51% | 10,783,385 |
| 2022-12-08 | 2022-12-06 | 214.900 | 48,680 | +40 | 0.49% | 10,461,332 |
| 2022-12-07 | 2022-12-05 | 223.100 | 48,640 | -8,370 | 0.49% | 10,851,584 |
| 2022-12-06 | 2022-12-02 | 218.600 | 57,010 | +890 | 0.58% | 12,462,386 |
| 2022-12-05 | 2022-12-01 | 210.000 | 56,120 | +1,340 | 0.57% | 11,785,200 |
| 2022-12-02 | 2022-11-30 | 210.600 | 54,780 | +1,460 | 0.56% | 11,536,668 |
| 2022-12-01 | 2022-11-29 | 202.800 | 53,320 | -2,720 | 0.56% | 10,813,296 |
| 2022-11-30 | 2022-11-28 | 194.000 | 56,040 | +2,210 | 0.59% | 10,871,760 |
| 2022-11-29 | 2022-11-25 | 188.050 | 53,830 | +2,820 | 0.56% | 10,122,732 |
| 2022-11-28 | 2022-11-24 | 184.000 | 51,010 | +250 | 0.53% | 9,385,840 |
| 2022-11-25 | 2022-11-23 | 183.000 | 50,760 | -810 | 0.53% | 9,289,080 |
| 2022-11-24 | 2022-11-22 | 186.850 | 51,570 | -140 | 0.54% | 9,635,854 |
| 2022-11-23 | 2022-11-21 | 186.650 | 51,710 | +7,890 | 0.55% | 9,651,672 |
| 2022-11-22 | 2022-11-18 | 189.150 | 43,820 | +1,130 | 0.47% | 8,288,553 |
| 2022-11-21 | 2022-11-17 | 191.400 | 42,690 | +1,980 | 0.46% | 8,170,866 |
| 2022-11-18 | 2022-11-16 | 185.750 | 40,710 | +4,510 | 0.44% | 7,561,882 |
| 2022-11-17 | 2022-11-15 | 181.900 | 36,200 | +3,050 | 0.39% | 6,584,780 |
| 2022-11-16 | 2022-11-14 | 190.000 | 33,150 | -180 | 0.37% | 6,298,500 |
| 2022-11-15 | 2022-11-11 | 192.000 | 33,330 | +280 | 0.37% | 6,399,360 |
| 2022-11-14 | 2022-11-10 | 184.600 | 33,050 | -2,400 | 0.37% | 6,101,030 |
| 2022-11-11 | 2022-11-09 | 189.900 | 35,450 | +810 | 0.40% | 6,731,955 |
| 2022-11-10 | 2022-11-08 | 188.600 | 34,640 | +7,070 | 0.39% | 6,533,104 |
| 2022-11-09 | 2022-11-07 | 191.000 | 27,570 | +2,530 | 0.31% | 5,265,870 |
| 2022-11-08 | 2022-11-04 | 194.100 | 25,040 | -8,120 | 0.28% | 4,860,264 |
| 2022-11-07 | 2022-11-03 | 195.900 | 33,160 | -900 | 0.37% | 6,496,044 |
| 2022-11-04 | 2022-11-02 | 197.000 | 34,060 | -1,740 | 0.38% | 6,709,820 |
| 2022-11-03 | 2022-11-01 | 197.800 | 35,800 | -5,900 | 0.40% | 7,081,240 |
| 2022-11-02 | 2022-10-31 | 197.950 | 41,700 | +160 | 0.47% | 8,254,515 |
| 2022-10-31 | 2022-10-27 | 199.450 | 41,540 | +1,700 | 0.47% | 8,285,153 |
| 2022-10-28 | 2022-10-26 | 194.150 | 39,840 | +180 | 0.45% | 7,734,936 |
| 2022-10-27 | 2022-10-25 | 194.600 | 39,660 | -280 | 0.45% | 7,717,836 |
| 2022-10-26 | 2022-10-24 | 192.650 | 39,940 | -1,410 | 0.45% | 7,694,441 |
| 2022-10-25 | 2022-10-21 | 202.700 | 41,350 | -1,390 | 0.46% | 8,381,645 |
| 2022-10-24 | 2022-10-20 | 210.000 | 42,740 | +480 | 0.48% | 8,975,400 |
| 2022-10-20 | 2022-10-18 | 217.200 | 42,260 | +130 | 0.47% | 9,178,872 |
| 2022-10-19 | 2022-10-17 | 215.300 | 42,130 | +300 | 0.47% | 9,070,589 |
| 2022-10-18 | 2022-10-14 | 219.000 | 41,830 | -460 | 0.47% | 9,160,770 |
| 2022-10-17 | 2022-10-13 | 215.300 | 42,290 | -580 | 0.48% | 9,105,037 |
| 2022-10-14 | 2022-10-12 | 214.000 | 42,870 | +630 | 0.48% | 9,174,180 |
| 2022-10-13 | 2022-10-11 | 209.200 | 42,240 | -790 | 0.47% | 8,836,608 |
| 2022-10-12 | 2022-10-10 | 219.200 | 43,030 | +890 | 0.48% | 9,432,176 |
| 2022-10-11 | 2022-10-07 | 217.500 | 42,140 | +200 | 0.47% | 9,165,450 |
| 2022-10-10 | 2022-10-06 | 225.600 | 41,940 | -320 | 0.47% | 9,461,664 |
| 2022-10-07 | 2022-10-05 | 229.600 | 42,260 | +1,520 | 0.47% | 9,702,896 |
| 2022-10-05 | 2022-09-30 | 235.500 | 40,740 | -160 | 0.46% | 9,594,270 |
| 2022-10-03 | 2022-09-29 | 238.500 | 40,900 | +100 | 0.46% | 9,754,650 |
| 2022-09-30 | 2022-09-28 | 241.000 | 40,800 | -90 | 0.46% | 9,832,800 |
| 2022-09-29 | 2022-09-27 | 249.000 | 40,890 | +1,320 | 0.46% | 10,181,610 |
| 2022-09-28 | 2022-09-26 | 250.000 | 39,570 | +1,180 | 0.44% | 9,892,500 |
| 2022-09-27 | 2022-09-23 | 258.400 | 38,390 | +650 | 0.43% | 9,919,976 |
| 2022-09-22 | 2022-09-20 | 260.800 | 37,740 | +4,600 | 0.42% | 9,842,592 |
| 2022-09-21 | 2022-09-19 | 260.800 | 33,140 | -1,340 | 0.37% | 8,642,912 |
| 2022-09-20 | 2022-09-16 | 266.500 | 34,480 | +12,000 | 0.39% | 9,188,920 |
| 2022-09-16 | 2022-09-14 | 271.500 | 22,480 | -60 | 0.25% | 6,103,320 |
| 2022-09-09 | 2022-09-07 | 269.100 | 22,540 | -6,840 | 0.25% | 6,065,514 |
| 2022-09-08 | 2022-09-06 | 275.400 | 29,380 | -11,000 | 0.33% | 8,091,252 |
| 2022-09-07 | 2022-09-05 | 272.000 | 40,380 | +950 | 0.46% | 10,983,360 |
| 2022-09-05 | 2022-09-01 | 272.800 | 39,430 | +10,000 | 0.45% | 10,756,504 |
| 2022-09-01 | 2022-08-30 | 275.900 | 29,430 | +2,140 | 0.33% | 8,119,737 |
| 2022-08-31 | 2022-08-29 | 274.600 | 27,290 | -220 | 0.31% | 7,493,834 |
| 2022-08-30 | 2022-08-26 | 277.800 | 27,510 | -1,070 | 0.31% | 7,642,278 |
| 2022-08-29 | 2022-08-25 | 280.900 | 28,580 | -300 | 0.32% | 8,028,122 |
| 2022-08-26 | 2022-08-24 | 275.900 | 28,880 | -160 | 0.33% | 7,967,992 |
| 2022-08-25 | 2022-08-23 | 274.500 | 29,040 | -160 | 0.33% | 7,971,480 |
| 2022-08-24 | 2022-08-22 | 274.700 | 29,200 | -620 | 0.33% | 8,021,240 |
| 2022-08-22 | 2022-08-18 | 278.800 | 29,820 | +100 | 0.34% | 8,313,816 |
| 2022-08-19 | 2022-08-17 | 275.600 | 29,720 | -480 | 0.34% | 8,190,832 |
| 2022-08-18 | 2022-08-16 | 276.400 | 30,200 | -2,750 | 0.34% | 8,347,280 |
| 2022-08-17 | 2022-08-15 | 273.100 | 32,950 | +70 | 0.38% | 8,998,645 |
| 2022-08-16 | 2022-08-12 | 271.400 | 32,880 | -60 | 0.38% | 8,923,632 |
| 2022-08-15 | 2022-08-11 | 270.500 | 32,940 | +900 | 0.38% | 8,910,270 |
| 2022-08-11 | 2022-08-09 | 273.000 | 32,040 | +40 | 0.37% | 8,746,920 |
| 2022-08-10 | 2022-08-08 | 273.000 | 32,000 | -310 | 0.37% | 8,736,000 |
| 2022-08-09 | 2022-08-05 | 270.600 | 32,310 | -320 | 0.37% | 8,743,086 |
| 2022-08-08 | 2022-08-04 | 271.700 | 32,630 | +900 | 0.38% | 8,865,571 |
| 2022-08-05 | 2022-08-03 | 270.900 | 31,730 | +420 | 0.37% | 8,595,657 |
| 2022-08-04 | 2022-08-02 | 265.500 | 31,310 | -50 | 0.37% | 8,312,805 |
| 2022-08-01 | 2022-07-28 | 261.000 | 31,360 | +400 | 0.39% | 8,184,960 |
| 2022-07-28 | 2022-07-26 | 256.500 | 30,960 | -500 | 0.40% | 7,941,240 |
| 2022-07-26 | 2022-07-22 | 257.300 | 31,460 | +10 | 0.40% | 8,094,658 |
| 2022-07-22 | 2022-07-20 | 260.200 | 31,450 | -770 | 0.40% | 8,183,290 |
| 2022-07-20 | 2022-07-18 | 257.000 | 32,220 | +150 | 0.41% | 8,280,540 |
| 2022-07-14 | 2022-07-12 | 255.000 | 32,070 | -150 | 0.41% | 8,177,850 |
| 2022-07-13 | 2022-07-11 | 256.000 | 32,220 | +200 | 0.41% | 8,248,320 |
| 2022-07-12 | 2022-07-08 | 256.900 | 32,020 | +100 | 0.41% | 8,225,938 |
| 2022-07-08 | 2022-07-06 | 253.000 | 31,920 | +200 | 0.41% | 8,075,760 |
| 2022-07-06 | 2022-07-04 | 265.000 | 31,720 | -10 | 0.41% | 8,405,800 |
| 2022-06-29 | 2022-06-27 | 264.900 | 31,730 | +250 | 0.41% | 8,405,277 |
| 2022-06-28 | 2022-06-24 | 260.800 | 31,480 | +50 | 0.40% | 8,209,984 |
| 2022-06-27 | 2022-06-23 | 255.000 | 31,430 | -130 | 0.40% | 8,014,650 |
| 2022-06-24 | 2022-06-22 | 254.300 | 31,560 | -600 | 0.40% | 8,025,708 |
| 2022-06-23 | 2022-06-21 | 262.300 | 32,160 | +20 | 0.41% | 8,435,568 |
| 2022-06-21 | 2022-06-17 | 266.800 | 32,140 | -110 | 0.41% | 8,574,952 |
| 2022-06-17 | 2022-06-15 | 271.000 | 32,250 | +40 | 0.41% | 8,739,750 |
| 2022-06-16 | 2022-06-14 | 274.600 | 32,210 | +10 | 0.41% | 8,844,866 |
| 2022-06-15 | 2022-06-13 | 277.800 | 32,200 | -290 | 0.41% | 8,945,160 |
| 2022-06-14 | 2022-06-10 | 292.700 | 32,490 | +200 | 0.42% | 9,509,823 |
| 2022-06-13 | 2022-06-09 | 295.000 | 32,290 | +260 | 0.41% | 9,525,550 |
| 2022-06-10 | 2022-06-08 | 294.400 | 32,030 | +280 | 0.41% | 9,429,632 |
| 2022-06-09 | 2022-06-07 | 286.000 | 31,750 | -180 | 0.41% | 9,080,500 |
| 2022-06-08 | 2022-06-06 | 286.700 | 31,930 | +110 | 0.41% | 9,154,331 |
| 2022-06-07 | 2022-06-02 | 289.000 | 31,820 | +560 | 0.41% | 9,195,980 |
| 2022-06-06 | 2022-06-01 | 293.600 | 31,260 | +230 | 0.40% | 9,177,936 |
| 2022-06-02 | 2022-05-31 | 290.000 | 31,030 | +4,738 | 0.40% | 8,998,700 |
| 2022-06-01 | 2022-05-30 | 290.400 | 26,292 | -20 | 0.34% | 7,635,197 |
| 2022-05-31 | 2022-05-27 | 290.300 | 26,312 | +280 | 0.34% | 7,638,374 |
| 2022-05-30 | 2022-05-26 | 287.400 | 26,032 | +280 | 0.33% | 7,481,597 |
| 2022-05-27 | 2022-05-25 | 284.200 | 25,752 | +150 | 0.33% | 7,318,718 |
| 2022-05-26 | 2022-05-24 | 281.900 | 25,602 | +4,722 | 0.33% | 7,217,204 |
| 2022-05-25 | 2022-05-23 | 282.300 | 20,880 | +100 | 0.27% | 5,894,424 |
| 2022-05-24 | 2022-05-20 | 283.600 | 20,780 | +730 | 0.26% | 5,893,208 |
| 2022-05-20 | 2022-05-18 | 283.000 | 20,050 | +30 | 0.26% | 5,674,150 |
| 2022-05-19 | 2022-05-17 | 282.000 | 20,020 | -2,340 | 0.26% | 5,645,640 |
| 2022-05-17 | 2022-05-13 | 273.000 | 22,360 | +20 | 0.29% | 6,104,280 |
| 2022-05-16 | 2022-05-12 | 282.100 | 22,340 | -50 | 0.29% | 6,302,114 |
| 2022-05-13 | 2022-05-11 | 300.000 | 22,390 | +100 | 0.29% | 6,717,000 |
| 2022-05-11 | 2022-05-06 | 308.000 | 22,290 | -1,350 | 0.28% | 6,865,320 |
| 2022-05-10 | 2022-05-05 | 311.000 | 23,640 | -1,840 | 0.30% | 7,352,040 |
| 2022-05-06 | 2022-05-04 | 309.400 | 25,480 | +430 | 0.32% | 7,883,512 |
| 2022-05-05 | 2022-05-03 | 315.900 | 25,050 | -5,470 | 0.32% | 7,913,295 |
| 2022-05-04 | 2022-04-29 | 313.500 | 30,520 | +290 | 0.39% | 9,568,020 |
| 2022-05-03 | 2022-04-28 | 312.200 | 30,230 | +800 | 0.38% | 9,437,806 |
| 2022-04-29 | 2022-04-27 | 313.600 | 29,430 | -320 | 0.37% | 9,229,248 |
| 2022-04-28 | 2022-04-26 | 305.000 | 29,750 | +410 | 0.38% | 9,073,750 |
| 2022-04-27 | 2022-04-25 | 295.500 | 29,340 | -150 | 0.37% | 8,669,970 |
| 2022-04-25 | 2022-04-21 | 315.000 | 29,490 | +240 | 0.37% | 9,289,350 |
| 2022-04-21 | 2022-04-19 | 323.100 | 29,250 | +160 | 0.37% | 9,450,675 |
| 2022-04-14 | 2022-04-12 | 333.600 | 29,090 | +540 | 0.37% | 9,704,424 |
| 2022-04-12 | 2022-04-08 | 341.000 | 28,550 | -50 | 0.36% | 9,735,550 |
| 2022-04-11 | 2022-04-07 | 343.500 | 28,600 | +50 | 0.36% | 9,824,100 |
| 2022-04-08 | 2022-04-06 | 347.500 | 28,550 | +10 | 0.36% | 9,921,125 |
| 2022-04-07 | 2022-04-04 | 348.800 | 28,540 | -30 | 0.36% | 9,954,752 |
| 2022-04-01 | 2022-03-30 | 341.300 | 28,570 | +100 | 0.35% | 9,750,941 |
| 2022-03-31 | 2022-03-29 | 347.400 | 28,470 | +1,990 | 0.35% | 9,890,478 |
| 2022-03-30 | 2022-03-28 | 340.000 | 26,480 | +100 | 0.32% | 9,003,200 |
| 2022-03-28 | 2022-03-24 | 344.100 | 26,380 | +100 | 0.32% | 9,077,358 |
| 2022-03-25 | 2022-03-23 | 350.000 | 26,280 | -50 | 0.32% | 9,198,000 |
| 2022-03-22 | 2022-03-18 | 337.600 | 26,330 | -30 | 0.32% | 8,889,008 |
| 2022-03-21 | 2022-03-17 | 336.800 | 26,360 | -20 | 0.32% | 8,878,048 |
| 2022-03-18 | 2022-03-16 | 333.300 | 26,380 | -30 | 0.32% | 8,792,454 |
| 2022-03-17 | 2022-03-15 | 330.200 | 26,410 | -210 | 0.32% | 8,720,582 |
| 2022-03-16 | 2022-03-14 | 331.000 | 26,620 | -240 | 0.32% | 8,811,220 |
| 2022-03-15 | 2022-03-11 | 337.700 | 26,860 | -640 | 0.33% | 9,070,622 |
| 2022-03-11 | 2022-03-09 | 344.000 | 27,500 | -4,100 | 0.33% | 9,460,000 |
| 2022-03-10 | 2022-03-08 | 346.000 | 31,600 | -120 | 0.38% | 10,933,600 |
| 2022-03-09 | 2022-03-07 | 346.200 | 31,720 | +230 | 0.38% | 10,981,464 |
| 2022-03-07 | 2022-03-03 | 349.700 | 31,490 | -40 | 0.38% | 11,012,053 |
| 2022-03-02 | 2022-02-28 | 345.000 | 31,530 | -520 | 0.38% | 10,877,850 |
| 2022-03-01 | 2022-02-25 | 344.900 | 32,050 | -1,050 | 0.38% | 11,054,045 |
| 2022-02-28 | 2022-02-24 | 343.300 | 33,100 | -260 | 0.40% | 11,363,230 |
| 2022-02-16 | 2022-02-14 | 345.900 | 33,360 | -10 | 0.40% | 11,539,224 |
| 2022-02-14 | 2022-02-10 | 352.100 | 33,370 | +60 | 0.40% | 11,749,577 |
| 2022-02-10 | 2022-02-08 | 346.000 | 33,310 | -220 | 0.40% | 11,525,260 |
| 2022-02-09 | 2022-02-07 | 348.100 | 33,530 | +120 | 0.40% | 11,671,793 |
| 2022-02-08 | 2022-02-04 | 348.000 | 33,410 | -580 | 0.40% | 11,626,680 |
| 2022-02-04 | 2022-01-27 | 345.000 | 33,990 | -400 | 0.41% | 11,726,550 |
| 2022-01-28 | 2022-01-26 | 350.400 | 34,390 | -110 | 0.41% | 12,050,256 |
| 2022-01-27 | 2022-01-25 | 344.600 | 34,500 | -690 | 0.41% | 11,888,700 |
| 2022-01-26 | 2022-01-24 | 338.000 | 35,190 | -100 | 0.42% | 11,894,220 |
| 2022-01-24 | 2022-01-20 | 354.800 | 35,290 | +220 | 0.42% | 12,520,892 |
| 2022-01-21 | 2022-01-19 | 345.600 | 35,070 | -1,000 | 0.41% | 12,120,192 |
| 2022-01-20 | 2022-01-18 | 345.000 | 36,070 | -10,000 | 0.43% | 12,444,150 |
| 2022-01-19 | 2022-01-17 | 350.000 | 46,070 | +100 | 0.54% | 16,124,500 |
| 2022-01-18 | 2022-01-14 | 363.200 | 45,970 | -30 | 0.54% | 16,696,304 |
| 2022-01-17 | 2022-01-13 | 358.500 | 46,000 | -50 | 0.54% | 16,491,000 |
| 2022-01-12 | 2022-01-10 | 366.300 | 46,050 | -470 | 0.54% | 16,868,115 |
| 2022-01-11 | 2022-01-07 | 370.000 | 46,520 | +110 | 0.55% | 17,212,400 |
| 2022-01-10 | 2022-01-06 | 370.000 | 46,410 | -3,600 | 0.55% | 17,171,700 |
| 2022-01-07 | 2022-01-05 | 371.000 | 50,010 | -220 | 0.60% | 18,553,710 |
| 2022-01-06 | 2022-01-04 | 368.900 | 50,230 | -90 | 0.60% | 18,529,847 |
| 2022-01-05 | 2022-01-03 | 364.000 | 50,320 | -130 | 0.60% | 18,316,480 |
| 2022-01-04 | 2021-12-31 | 362.000 | 50,450 | +10 | 0.60% | 18,262,900 |
| 2022-01-03 | 2021-12-29 | 362.800 | 50,440 | -130 | 0.60% | 18,299,632 |
| 2021-12-30 | 2021-12-28 | 363.000 | 50,570 | -100 | 0.60% | 18,356,910 |
| 2021-12-29 | 2021-12-24 | 362.300 | 50,670 | +320 | 0.60% | 18,357,741 |
| 2021-12-28 | 2021-12-22 | 364.700 | 50,350 | +180 | 0.60% | 18,362,645 |
| 2021-12-22 | 2021-12-20 | 365.200 | 50,170 | -110 | 0.60% | 18,322,084 |
| 2021-12-21 | 2021-12-17 | 365.000 | 50,280 | -300 | 0.59% | 18,352,200 |
| 2021-12-20 | 2021-12-16 | 361.100 | 50,580 | -100 | 0.60% | 18,264,438 |
| 2021-12-17 | 2021-12-15 | 358.100 | 50,680 | -100 | 0.60% | 18,148,508 |
| 2021-12-16 | 2021-12-14 | 355.200 | 50,780 | +20 | 0.60% | 18,037,056 |
| 2021-12-13 | 2021-12-09 | 356.400 | 50,760 | -1,470 | 0.60% | 18,090,864 |
| 2021-12-10 | 2021-12-08 | 350.900 | 52,230 | +360 | 0.62% | 18,327,507 |
| 2021-12-08 | 2021-12-06 | 350.000 | 51,870 | +300 | 0.61% | 18,154,500 |
| 2021-12-07 | 2021-12-03 | 360.100 | 51,570 | -40 | 0.60% | 18,570,357 |
| 2021-12-06 | 2021-12-02 | 364.800 | 51,610 | -500 | 0.61% | 18,827,328 |
| 2021-12-03 | 2021-12-01 | 364.100 | 52,110 | -50 | 0.61% | 18,973,251 |
| 2021-12-02 | 2021-11-30 | 366.900 | 52,160 | +300 | 0.61% | 19,137,504 |
| 2021-12-01 | 2021-11-29 | 368.500 | 51,860 | +800 | 0.61% | 19,110,410 |
| 2021-11-30 | 2021-11-26 | 364.900 | 51,060 | -50 | 0.60% | 18,631,794 |
| 2021-11-29 | 2021-11-25 | 364.000 | 51,110 | -1,650 | 0.60% | 18,604,040 |
| 2021-11-26 | 2021-11-24 | 365.600 | 52,760 | -1,020 | 0.62% | 19,289,056 |
| 2021-11-25 | 2021-11-23 | 356.500 | 53,780 | -300 | 0.63% | 19,172,570 |
| 2021-11-24 | 2021-11-22 | 353.500 | 54,080 | +540 | 0.63% | 19,117,280 |
| 2021-11-17 | 2021-11-15 | 362.700 | 53,540 | -180 | 0.63% | 19,418,958 |
| 2021-11-16 | 2021-11-12 | 361.000 | 53,720 | +110 | 0.63% | 19,392,920 |
| 2021-11-15 | 2021-11-11 | 357.800 | 53,610 | +60 | 0.62% | 19,181,658 |
| 2021-11-10 | 2021-11-08 | 364.000 | 53,550 | -200 | 0.62% | 19,492,200 |
| 2021-11-09 | 2021-11-05 | 358.800 | 53,750 | -2,340 | 0.62% | 19,285,500 |
| 2021-11-08 | 2021-11-04 | 356.000 | 56,090 | +860 | 0.65% | 19,968,040 |
| 2021-11-04 | 2021-11-02 | 357.700 | 55,230 | -10,220 | 0.64% | 19,755,771 |
| 2021-11-03 | 2021-11-01 | 359.200 | 65,450 | -100 | 0.76% | 23,509,640 |
| 2021-11-02 | 2021-10-29 | 360.500 | 65,550 | +3,530 | 0.76% | 23,630,775 |
| 2021-11-01 | 2021-10-28 | 357.900 | 62,020 | +80 | 0.72% | 22,196,958 |
| 2021-10-29 | 2021-10-27 | 356.000 | 61,940 | -1,700 | 0.71% | 22,050,640 |
| 2021-10-28 | 2021-10-26 | 347.700 | 63,640 | -200 | 0.73% | 22,127,628 |
| 2021-10-27 | 2021-10-25 | 349.400 | 63,840 | -540 | 0.73% | 22,305,696 |
| 2021-10-22 | 2021-10-20 | 346.800 | 64,380 | +8,820 | 0.74% | 22,326,984 |
| 2021-10-21 | 2021-10-19 | 350.000 | 55,560 | +60 | 0.64% | 19,446,000 |
| 2021-10-19 | 2021-10-15 | 349.600 | 55,500 | +30 | 0.64% | 19,402,800 |
| 2021-10-18 | 2021-10-12 | 353.000 | 55,470 | -30 | 0.64% | 19,580,910 |
| 2021-10-15 | 2021-10-11 | 349.900 | 55,500 | -30 | 0.64% | 19,419,450 |
| 2021-10-12 | 2021-10-08 | 343.800 | 55,530 | -40 | 0.64% | 19,091,214 |
| 2021-10-07 | 2021-10-05 | 339.700 | 55,570 | -400 | 0.64% | 18,877,129 |
| 2021-09-27 | 2021-09-23 | 338.900 | 55,970 | -30 | 0.63% | 18,968,233 |
| 2021-09-24 | 2021-09-21 | 333.600 | 56,000 | +130 | 0.63% | 18,681,600 |
| 2021-09-23 | 2021-09-20 | 339.000 | 55,870 | -600 | 0.62% | 18,939,930 |
| 2021-09-20 | 2021-09-16 | 337.900 | 56,470 | -10 | 0.62% | 19,081,213 |
| 2021-09-15 | 2021-09-13 | 338.500 | 56,480 | -10 | 0.60% | 19,118,480 |
| 2021-09-10 | 2021-09-08 | 336.900 | 56,490 | -10 | 0.58% | 19,031,481 |
| 2021-09-06 | 2021-09-02 | 343.000 | 56,500 | +200 | 0.56% | 19,379,500 |
| 2021-09-03 | 2021-09-01 | 343.500 | 56,300 | -40 | 0.56% | 19,339,050 |
| 2021-09-02 | 2021-08-31 | 338.800 | 56,340 | +100 | 0.56% | 19,087,992 |
| 2021-09-01 | 2021-08-30 | 337.000 | 56,240 | +120 | 0.56% | 18,952,880 |
| 2021-08-31 | 2021-08-27 | 333.400 | 56,120 | -20 | 0.56% | 18,710,408 |
| 2021-08-30 | 2021-08-26 | 331.100 | 56,140 | -80 | 0.56% | 18,587,954 |
| 2021-08-27 | 2021-08-25 | 336.600 | 56,220 | -50 | 0.56% | 18,923,652 |
| 2021-08-26 | 2021-08-24 | 330.100 | 56,270 | +90 | 0.56% | 18,574,727 |
| 2021-08-25 | 2021-08-23 | 334.600 | 56,180 | +160 | 0.56% | 18,797,828 |
| 2021-08-24 | 2021-08-20 | 340.300 | 56,020 | -320 | 0.56% | 19,063,606 |
| 2021-08-20 | 2021-08-18 | 337.700 | 56,340 | +100 | 0.56% | 19,026,018 |
| 2021-08-18 | 2021-08-16 | 343.000 | 56,240 | -100 | 0.56% | 19,290,320 |
| 2021-08-17 | 2021-08-13 | 339.800 | 56,340 | -30 | 0.56% | 19,144,332 |
| 2021-08-16 | 2021-08-12 | 341.100 | 56,370 | +250 | 0.56% | 19,227,807 |
| 2021-08-13 | 2021-08-11 | 344.100 | 56,120 | -30 | 0.56% | 19,310,892 |
| 2021-08-12 | 2021-08-10 | 344.900 | 56,150 | -90 | 0.56% | 19,366,135 |
| 2021-08-10 | 2021-08-06 | 339.000 | 56,240 | +50 | 0.56% | 19,065,360 |
| 2021-08-09 | 2021-08-05 | 338.800 | 56,190 | +140 | 0.56% | 19,037,172 |
| 2021-08-06 | 2021-08-04 | 337.100 | 56,050 | -60 | 0.56% | 18,894,455 |
| 2021-08-05 | 2021-08-03 | 335.000 | 56,110 | +20 | 0.56% | 18,796,850 |
| 2021-08-02 | 2021-07-29 | 323.800 | 56,090 | -240 | 0.56% | 18,161,942 |
| 2021-07-29 | 2021-07-27 | 321.200 | 56,330 | -50 | 0.56% | 18,093,196 |
| 2021-07-28 | 2021-07-26 | 323.000 | 56,380 | -210 | 0.56% | 18,210,740 |
| 2021-07-26 | 2021-07-22 | 323.800 | 56,590 | -60 | 0.56% | 18,323,842 |
| 2021-07-22 | 2021-07-20 | 315.900 | 56,650 | -90 | 0.56% | 17,895,735 |
| 2021-07-21 | 2021-07-19 | 312.000 | 56,740 | -140 | 0.56% | 17,702,880 |
| 2021-07-20 | 2021-07-16 | 326.500 | 56,880 | -10 | 0.57% | 18,571,320 |
| 2021-07-19 | 2021-07-15 | 322.700 | 56,890 | -90 | 0.57% | 18,358,403 |
| 2021-07-16 | 2021-07-14 | 321.000 | 56,980 | +290 | 0.57% | 18,290,580 |
| 2021-07-15 | 2021-07-13 | 320.000 | 56,690 | +730 | 0.56% | 18,140,800 |
| 2021-07-14 | 2021-07-12 | 320.000 | 55,960 | -610 | 0.56% | 17,907,200 |
| 2021-07-13 | 2021-07-09 | 331.600 | 56,570 | +150 | 0.56% | 18,758,612 |
| 2021-07-09 | 2021-07-07 | 339.100 | 56,420 | -70 | 0.56% | 19,132,022 |
| 2021-07-08 | 2021-07-06 | 340.300 | 56,490 | -100 | 0.56% | 19,223,547 |
| 2021-07-07 | 2021-07-05 | 349.400 | 56,590 | -150 | 0.56% | 19,772,546 |
| 2021-07-06 | 2021-07-02 | 354.700 | 56,740 | -150 | 0.56% | 20,125,678 |
| 2021-07-05 | 2021-06-30 | 352.700 | 56,890 | +200 | 0.56% | 20,065,103 |
| 2021-06-28 | 2021-06-24 | 340.800 | 56,690 | +50 | 0.56% | 19,319,952 |
| 2021-06-23 | 2021-06-21 | 337.900 | 56,640 | -1,000 | 0.56% | 19,138,656 |
| 2021-06-22 | 2021-06-18 | 343.000 | 57,640 | +230 | 0.57% | 19,770,520 |
| 2021-06-21 | 2021-06-17 | 338.000 | 57,410 | +60 | 0.57% | 19,404,580 |
| 2021-06-16 | 2021-06-11 | 337.800 | 57,350 | +420 | 0.57% | 19,372,830 |
| 2021-06-15 | 2021-06-10 | 333.000 | 56,930 | +10 | 0.56% | 18,957,690 |
| 2021-06-11 | 2021-06-09 | 333.000 | 56,920 | +10 | 0.56% | 18,954,360 |
| 2021-06-10 | 2021-06-08 | 332.000 | 56,910 | -250 | 0.56% | 18,894,120 |
| 2021-06-09 | 2021-06-07 | 334.800 | 57,160 | +120 | 0.57% | 19,137,168 |
| 2021-06-08 | 2021-06-04 | 336.800 | 57,040 | +90 | 0.57% | 19,211,072 |
| 2021-06-04 | 2021-06-02 | 330.800 | 56,950 | +10 | 0.56% | 18,839,060 |
| 2021-06-03 | 2021-06-01 | 332.100 | 56,940 | +10 | 0.56% | 18,909,774 |
| 2021-06-02 | 2021-05-31 | 326.000 | 56,930 | -3,060 | 0.56% | 18,559,180 |
| 2021-05-31 | 2021-05-27 | 323.800 | 59,990 | -2,000 | 0.59% | 19,424,762 |
| 2021-05-28 | 2021-05-26 | 326.900 | 61,990 | +50 | 0.61% | 20,264,531 |
| 2021-05-26 | 2021-05-24 | 328.100 | 61,940 | +400 | 0.61% | 20,322,514 |
| 2021-05-24 | 2021-05-20 | 317.400 | 61,540 | -100 | 0.61% | 19,532,796 |
| 2021-05-20 | 2021-05-17 | 313.600 | 61,640 | +160 | 0.61% | 19,330,304 |
| 2021-05-18 | 2021-05-14 | 316.700 | 61,480 | -10 | 0.61% | 19,470,716 |
| 2021-05-17 | 2021-05-13 | 311.200 | 61,490 | +100 | 0.60% | 19,135,688 |
| 2021-05-14 | 2021-05-12 | 310.200 | 61,390 | +480 | 0.60% | 19,043,178 |
| 2021-05-13 | 2021-05-11 | 315.000 | 60,910 | +70 | 0.59% | 19,186,650 |
| 2021-05-12 | 2021-05-10 | 319.100 | 60,840 | -80 | 0.59% | 19,414,044 |
| 2021-05-11 | 2021-05-07 | 314.500 | 60,920 | -640 | 0.58% | 19,159,340 |
| 2021-05-10 | 2021-05-06 | 318.000 | 61,560 | -260 | 0.58% | 19,576,080 |
| 2021-05-06 | 2021-05-04 | 315.000 | 61,820 | -30 | 0.58% | 19,473,300 |
| 2021-05-05 | 2021-05-03 | 318.100 | 61,850 | -440 | 0.57% | 19,674,485 |
| 2021-05-04 | 2021-04-30 | 317.500 | 62,290 | -250 | 0.57% | 19,777,075 |
| 2021-05-03 | 2021-04-29 | 317.200 | 62,540 | -20 | 0.57% | 19,837,688 |
| 2021-04-30 | 2021-04-28 | 317.500 | 62,560 | +240 | 0.57% | 19,862,800 |
| 2021-04-27 | 2021-04-23 | 317.000 | 62,320 | +80 | 0.57% | 19,755,440 |
| 2021-04-26 | 2021-04-22 | 316.800 | 62,240 | +1,550 | 0.57% | 19,717,632 |
| 2021-04-23 | 2021-04-21 | 327.000 | 60,690 | +200 | 0.56% | 19,845,630 |
| 2021-04-22 | 2021-04-20 | 327.000 | 60,490 | +120 | 0.55% | 19,780,230 |
| 2021-04-20 | 2021-04-16 | 312.700 | 60,370 | +500 | 0.55% | 18,877,699 |
| 2021-04-19 | 2021-04-15 | 317.000 | 59,870 | -170 | 0.54% | 18,978,790 |
| 2021-04-16 | 2021-04-14 | 316.000 | 60,040 | -240 | 0.54% | 18,972,640 |
| 2021-04-15 | 2021-04-13 | 311.800 | 60,280 | +60 | 0.55% | 18,795,304 |
| 2021-04-14 | 2021-04-12 | 301.900 | 60,220 | -120 | 0.55% | 18,180,418 |
| 2021-04-13 | 2021-04-09 | 298.800 | 60,340 | +100 | 0.55% | 18,029,592 |
| 2021-04-12 | 2021-04-08 | 298.800 | 60,240 | +310 | 0.55% | 17,999,712 |
| 2021-04-09 | 2021-04-07 | 298.000 | 59,930 | -120 | 0.55% | 17,859,140 |
| 2021-04-08 | 2021-04-01 | 291.600 | 60,050 | +40 | 0.55% | 17,510,580 |
| 2021-04-07 | 2021-03-31 | 287.000 | 60,010 | +100 | 0.55% | 17,222,870 |
| 2021-03-31 | 2021-03-29 | 287.700 | 59,910 | -60 | 0.55% | 17,236,107 |
| 2021-03-30 | 2021-03-26 | 278.000 | 59,970 | -200 | 0.56% | 16,671,660 |
| 2021-03-29 | 2021-03-25 | 278.600 | 60,170 | +200 | 0.56% | 16,763,362 |
| 2021-03-26 | 2021-03-24 | 280.000 | 59,970 | +100 | 0.56% | 16,791,600 |
| 2021-03-25 | 2021-03-23 | 285.300 | 59,870 | -90 | 0.56% | 17,080,911 |
| 2021-03-23 | 2021-03-19 | 289.000 | 59,960 | -210 | 0.56% | 17,328,440 |
| 2021-03-22 | 2021-03-18 | 288.500 | 60,170 | +10 | 0.57% | 17,359,045 |
| 2021-03-19 | 2021-03-17 | 286.500 | 60,160 | +30 | 0.57% | 17,235,840 |
| 2021-03-18 | 2021-03-16 | 288.300 | 60,130 | +5,270 | 0.56% | 17,335,479 |
| 2021-03-17 | 2021-03-15 | 286.700 | 54,860 | +10 | 0.52% | 15,728,362 |
| 2021-03-15 | 2021-03-11 | 283.600 | 54,850 | -1,260 | 0.51% | 15,555,460 |
| 2021-03-12 | 2021-03-10 | 282.100 | 56,110 | +120 | 0.53% | 15,828,631 |
| 2021-03-11 | 2021-03-09 | 282.700 | 55,990 | -50 | 0.53% | 15,828,373 |
| 2021-03-10 | 2021-03-08 | 281.100 | 56,040 | -110 | 0.53% | 15,752,844 |
| 2021-03-09 | 2021-03-05 | 285.900 | 56,150 | -30 | 0.53% | 16,053,285 |
| 2021-03-08 | 2021-03-04 | 289.000 | 56,180 | -30 | 0.53% | 16,236,020 |
| 2021-03-05 | 2021-03-03 | 291.300 | 56,210 | +180 | 0.53% | 16,373,973 |
| 2021-03-02 | 2021-02-26 | 286.600 | 56,030 | -210 | 0.53% | 16,058,198 |
| 2021-03-01 | 2021-02-25 | 285.300 | 56,240 | +100 | 0.53% | 16,045,272 |
| 2021-02-26 | 2021-02-24 | 285.000 | 56,140 | -80 | 0.53% | 15,999,900 |
| 2021-02-24 | 2021-02-22 | 288.300 | 56,220 | +200 | 0.53% | 16,208,226 |
| 2021-02-23 | 2021-02-19 | 293.800 | 56,020 | -370 | 0.53% | 16,458,676 |
| 2021-02-22 | 2021-02-18 | 291.000 | 56,390 | +3,490 | 0.53% | 16,409,490 |
| 2021-02-19 | 2021-02-17 | 291.400 | 52,900 | -30 | 0.50% | 15,415,060 |
| 2021-02-17 | 2021-02-11 | 284.000 | 52,930 | +120 | 0.50% | 15,032,120 |
| 2021-02-16 | 2021-02-09 | 280.000 | 52,810 | +60 | 0.50% | 14,786,800 |
| 2021-02-10 | 2021-02-08 | 278.100 | 52,750 | +350 | 0.50% | 14,669,775 |
| 2021-02-09 | 2021-02-05 | 284.000 | 52,400 | +40 | 0.50% | 14,881,600 |
| 2021-02-08 | 2021-02-04 | 281.500 | 52,360 | +240 | 0.50% | 14,739,340 |
| 2021-02-05 | 2021-02-03 | 285.000 | 52,120 | -50 | 0.49% | 14,854,200 |
| 2021-02-04 | 2021-02-02 | 275.900 | 52,170 | +80 | 0.49% | 14,393,703 |
| 2021-02-03 | 2021-02-01 | 267.100 | 52,090 | -1,450 | 0.49% | 13,913,239 |
| 2021-02-02 | 2021-01-29 | 273.500 | 53,540 | +980 | 0.51% | 14,643,190 |
| 2021-02-01 | 2021-01-28 | 263.000 | 52,560 | +710 | 0.50% | 13,823,280 |
| 2021-01-29 | 2021-01-27 | 288.500 | 51,850 | -600 | 0.49% | 14,958,725 |
| 2021-01-28 | 2021-01-26 | 283.000 | 52,450 | +450 | 0.50% | 14,843,350 |
| 2021-01-27 | 2021-01-25 | 296.000 | 52,000 | +120 | 0.50% | 15,392,000 |
| 2021-01-26 | 2021-01-22 | 296.000 | 51,880 | +190 | 0.50% | 15,356,480 |
| 2021-01-25 | 2021-01-21 | 294.000 | 51,690 | +470 | 0.50% | 15,196,860 |
| 2021-01-22 | 2021-01-20 | 289.000 | 51,220 | +940 | 0.49% | 14,802,580 |
| 2021-01-21 | 2021-01-19 | 288.000 | 50,280 | +230 | 0.48% | 14,480,640 |
| 2021-01-20 | 2021-01-18 | 300.700 | 50,050 | -1,080 | 0.48% | 15,050,035 |
| 2021-01-19 | 2021-01-15 | 299.900 | 51,130 | -220 | 0.49% | 15,333,887 |
| 2021-01-18 | 2021-01-14 | 296.100 | 51,350 | -230 | 0.49% | 15,204,735 |
| 2021-01-15 | 2021-01-13 | 300.700 | 51,580 | -120 | 0.50% | 15,510,106 |
| 2021-01-14 | 2021-01-12 | 303.000 | 51,700 | -230 | 0.50% | 15,665,100 |
| 2021-01-13 | 2021-01-11 | 298.600 | 51,930 | +60 | 0.50% | 15,506,298 |
| 2021-01-12 | 2021-01-08 | 291.000 | 51,870 | -720 | 0.50% | 15,094,170 |
| 2021-01-11 | 2021-01-07 | 288.000 | 52,590 | -300 | 0.51% | 15,145,920 |
| 2021-01-08 | 2021-01-06 | 283.800 | 52,890 | +420 | 0.51% | 15,010,182 |
| 2021-01-07 | 2021-01-05 | 282.000 | 52,470 | -260 | 0.51% | 14,796,540 |
| 2021-01-06 | 2021-01-04 | 280.700 | 52,730 | +60 | 0.51% | 14,801,311 |
| 2021-01-05 | 2020-12-31 | 276.000 | 52,670 | -50 | 0.51% | 14,536,920 |
| 2020-12-30 | 2020-12-28 | 266.200 | 52,720 | -180 | 0.51% | 14,034,064 |
| 2020-12-29 | 2020-12-24 | 266.400 | 52,900 | -70 | 0.52% | 14,092,560 |
| 2020-12-28 | 2020-12-22 | 266.200 | 52,970 | +250 | 0.52% | 14,100,614 |
| 2020-12-23 | 2020-12-21 | 268.800 | 52,720 | +70 | 0.52% | 14,171,136 |
| 2020-12-22 | 2020-12-18 | 264.500 | 52,650 | -40 | 0.52% | 13,925,925 |
| 2020-12-21 | 2020-12-17 | 266.000 | 52,690 | +120 | 0.52% | 14,015,540 |
| 2020-12-18 | 2020-12-16 | 267.000 | 52,570 | +50 | 0.53% | 14,036,190 |
| 2020-12-17 | 2020-12-15 | 271.400 | 52,520 | +6,010 | 0.55% | 14,253,928 |
| 2020-12-16 | 2020-12-14 | 266.700 | 46,510 | -100 | 0.49% | 12,404,217 |
| 2020-12-15 | 2020-12-11 | 260.900 | 46,610 | -640 | 0.49% | 12,160,549 |
| 2020-12-14 | 2020-12-10 | 257.700 | 47,250 | +290 | 0.52% | 12,176,325 |
| 2020-12-11 | 2020-12-09 | 257.500 | 46,960 | +10,090 | 0.53% | 12,092,200 |
| 2020-12-10 | 2020-12-08 | 255.800 | 36,870 | -120 | 0.42% | 9,431,346 |
| 2020-12-09 | 2020-12-07 | 255.000 | 36,990 | +80 | 0.43% | 9,432,450 |
| 2020-12-08 | 2020-12-04 | 254.000 | 36,910 | -200 | 0.42% | 9,375,140 |
| 2020-12-07 | 2020-12-03 | 253.000 | 37,110 | -90 | 0.43% | 9,388,830 |
| 2020-12-04 | 2020-12-02 | 251.800 | 37,200 | -10 | 0.43% | 9,366,960 |
| 2020-12-03 | 2020-12-01 | 249.200 | 37,210 | +500 | 0.43% | 9,272,732 |
| 2020-12-02 | 2020-11-30 | 247.600 | 36,710 | +60 | 0.43% | 9,089,396 |
| 2020-11-30 | 2020-11-26 | 249.000 | 36,650 | +20 | 0.43% | 9,125,850 |
| 2020-11-27 | 2020-11-25 | 250.400 | 36,630 | -9,900 | 0.44% | 9,172,152 |
| 2020-11-26 | 2020-11-24 | 248.100 | 46,530 | +100 | 0.55% | 11,544,093 |
| 2020-11-25 | 2020-11-23 | 249.000 | 46,430 | +770 | 0.55% | 11,561,070 |
| 2020-11-24 | 2020-11-20 | 245.500 | 45,660 | +120 | 0.54% | 11,209,530 |
| 2020-11-20 | 2020-11-18 | 245.800 | 45,540 | -20 | 0.54% | 11,193,732 |
| 2020-11-19 | 2020-11-17 | 240.600 | 45,560 | +200 | 0.54% | 10,961,736 |
| 2020-11-18 | 2020-11-16 | 244.100 | 45,360 | +70 | 0.54% | 11,072,376 |
| 2020-11-17 | 2020-11-13 | 243.500 | 45,290 | +140 | 0.54% | 11,028,115 |
| 2020-11-16 | 2020-11-12 | 244.000 | 45,150 | +270 | 0.54% | 11,016,600 |
| 2020-11-13 | 2020-11-11 | 243.700 | 44,880 | -110 | 0.54% | 10,937,256 |
| 2020-11-11 | 2020-11-09 | 241.000 | 44,990 | +140 | 0.54% | 10,842,590 |
| 2020-11-10 | 2020-11-06 | 239.000 | 44,850 | +10 | 0.54% | 10,719,150 |
| 2020-11-09 | 2020-11-05 | 241.600 | 44,840 | +160 | 0.54% | 10,833,344 |
| 2020-11-03 | 2020-10-30 | 231.800 | 44,680 | -1,410 | 0.54% | 10,356,824 |
| 2020-11-02 | 2020-10-29 | 234.200 | 46,090 | -100 | 0.55% | 10,794,278 |
| 2020-10-30 | 2020-10-28 | 234.400 | 46,190 | +170 | 0.55% | 10,826,936 |
| 2020-10-29 | 2020-10-27 | 239.600 | 46,020 | -390 | 0.55% | 11,026,392 |
| 2020-10-28 | 2020-10-23 | 239.800 | 46,410 | +40 | 0.56% | 11,129,118 |
| 2020-10-23 | 2020-10-21 | 232.700 | 46,370 | -100 | 0.56% | 10,790,299 |
| 2020-10-21 | 2020-10-19 | 234.500 | 46,470 | +100 | 0.56% | 10,897,215 |
| 2020-10-20 | 2020-10-16 | 233.300 | 46,370 | -20 | 0.56% | 10,818,121 |
| 2020-10-16 | 2020-10-14 | 232.000 | 46,390 | +200 | 0.56% | 10,762,480 |
| 2020-10-15 | 2020-10-12 | 229.000 | 46,190 | -300 | 0.56% | 10,577,510 |
| 2020-10-12 | 2020-10-08 | 227.600 | 46,490 | -20 | 0.56% | 10,581,124 |
| 2020-10-06 | 2020-09-30 | 220.900 | 46,510 | -150 | 0.56% | 10,274,059 |
| 2020-10-05 | 2020-09-29 | 219.800 | 46,660 | -190 | 0.56% | 10,255,868 |
| 2020-09-30 | 2020-09-28 | 222.000 | 46,850 | -260 | 0.56% | 10,400,700 |
| 2020-09-29 | 2020-09-25 | 218.900 | 47,110 | +100 | 0.57% | 10,312,379 |
| 2020-09-25 | 2020-09-23 | 221.700 | 47,010 | -90 | 0.57% | 10,422,117 |
| 2020-09-24 | 2020-09-22 | 216.000 | 47,100 | -90 | 0.57% | 10,173,600 |
| 2020-09-21 | 2020-09-17 | 216.700 | 47,190 | -350 | 0.57% | 10,226,073 |
| 2020-09-16 | 2020-09-14 | 216.300 | 47,540 | -70 | 0.58% | 10,282,902 |
| 2020-09-15 | 2020-09-11 | 217.400 | 47,610 | +60 | 0.58% | 10,350,414 |
| 2020-09-14 | 2020-09-10 | 218.800 | 47,550 | -110 | 0.58% | 10,403,940 |
| 2020-09-11 | 2020-09-09 | 214.900 | 47,660 | -510 | 0.58% | 10,242,134 |
| 2020-09-09 | 2020-09-07 | 219.800 | 48,170 | -580 | 0.58% | 10,587,766 |
| 2020-09-08 | 2020-09-04 | 218.100 | 48,750 | -4,150 | 0.59% | 10,632,375 |
| 2020-09-07 | 2020-09-03 | 219.000 | 52,900 | +150 | 0.64% | 11,585,100 |
| 2020-09-04 | 2020-09-02 | 219.500 | 52,750 | +20 | 0.64% | 11,578,625 |
| 2020-09-03 | 2020-09-01 | 218.600 | 52,730 | -30 | 0.64% | 11,526,778 |
| 2020-09-01 | 2020-08-28 | 212.900 | 52,760 | +80 | 0.64% | 11,232,604 |
| 2020-08-26 | 2020-08-24 | 213.200 | 52,680 | -90 | 0.63% | 11,231,376 |
| 2020-08-24 | 2020-08-20 | 211.800 | 52,770 | +50 | 0.64% | 11,176,686 |
| 2020-08-21 | 2020-08-19 | 211.400 | 52,720 | -200 | 0.64% | 11,145,008 |
| 2020-08-19 | 2020-08-17 | 211.800 | 52,920 | +310 | 0.64% | 11,208,456 |
| 2020-08-17 | 2020-08-13 | 211.200 | 52,610 | +30 | 0.63% | 11,111,232 |
| 2020-08-13 | 2020-08-11 | 210.500 | 52,580 | +360 | 0.63% | 11,068,090 |
| 2020-08-12 | 2020-08-10 | 212.900 | 52,220 | +40 | 0.63% | 11,117,638 |
| 2020-08-11 | 2020-08-07 | 210.100 | 52,180 | -280 | 0.63% | 10,963,018 |
| 2020-08-10 | 2020-08-06 | 211.000 | 52,460 | +150 | 0.63% | 11,069,060 |
| 2020-08-07 | 2020-08-05 | 208.500 | 52,310 | +300 | 0.63% | 10,906,635 |
| 2020-08-04 | 2020-07-31 | 202.500 | 52,010 | -2,500 | 0.63% | 10,532,025 |
| 2020-08-03 | 2020-07-30 | 199.600 | 54,510 | +100 | 0.66% | 10,880,196 |
| 2020-07-31 | 2020-07-29 | 200.900 | 54,410 | +2,800 | 0.66% | 10,930,969 |
| 2020-07-30 | 2020-07-28 | 204.200 | 51,610 | +910 | 0.62% | 10,538,762 |
| 2020-07-29 | 2020-07-27 | 202.800 | 50,700 | -280 | 0.61% | 10,281,960 |
| 2020-07-28 | 2020-07-24 | 208.800 | 50,980 | -220 | 0.61% | 10,644,624 |
| 2020-07-24 | 2020-07-22 | 212.000 | 51,200 | +410 | 0.62% | 10,854,400 |
| 2020-07-23 | 2020-07-21 | 213.000 | 50,790 | +360 | 0.62% | 10,818,270 |
| 2020-07-22 | 2020-07-20 | 216.000 | 50,430 | -470 | 0.61% | 10,892,880 |
| 2020-07-21 | 2020-07-17 | 216.000 | 50,900 | -40 | 0.62% | 10,994,400 |
| 2020-07-20 | 2020-07-16 | 215.400 | 50,940 | -200 | 0.62% | 10,972,476 |
| 2020-07-17 | 2020-07-15 | 216.000 | 51,140 | -300 | 0.62% | 11,046,240 |
| 2020-07-16 | 2020-07-14 | 213.000 | 51,440 | +50 | 0.63% | 10,956,720 |
| 2020-07-15 | 2020-07-13 | 215.000 | 51,390 | -1,780 | 0.63% | 11,048,850 |
| 2020-07-14 | 2020-07-10 | 215.000 | 53,170 | +50 | 0.65% | 11,431,550 |
| 2020-07-13 | 2020-07-09 | 217.800 | 53,120 | +530 | 0.66% | 11,569,536 |
| 2020-07-10 | 2020-07-08 | 217.500 | 52,590 | +190 | 0.65% | 11,438,325 |
| 2020-07-08 | 2020-07-06 | 216.500 | 52,400 | +1,090 | 0.65% | 11,344,600 |
| 2020-07-07 | 2020-07-03 | 212.500 | 51,310 | +180 | 0.64% | 10,903,375 |
| 2020-07-06 | 2020-07-02 | 211.000 | 51,130 | -20 | 0.63% | 10,788,430 |
| 2020-07-03 | 2020-06-30 | 208.000 | 51,150 | +190 | 0.63% | 10,639,200 |
| 2020-07-02 | 2020-06-29 | 206.000 | 50,960 | -50 | 0.63% | 10,497,760 |
| 2020-06-29 | 2020-06-24 | 213.700 | 51,010 | +520 | 0.63% | 10,900,837 |
| 2020-06-26 | 2020-06-23 | 214.200 | 50,490 | +60 | 0.63% | 10,814,958 |
| 2020-06-24 | 2020-06-22 | 214.200 | 50,430 | +340 | 0.63% | 10,802,106 |
| 2020-06-22 | 2020-06-18 | 212.000 | 50,090 | +10 | 0.62% | 10,619,080 |
| 2020-06-19 | 2020-06-17 | 212.300 | 50,080 | -100 | 0.62% | 10,631,984 |
| 2020-06-18 | 2020-06-16 | 211.100 | 50,180 | -350 | 0.62% | 10,592,998 |
| 2020-06-17 | 2020-06-15 | 207.000 | 50,530 | +2,650 | 0.63% | 10,459,710 |
| 2020-06-16 | 2020-06-12 | 211.600 | 47,880 | +180 | 0.59% | 10,131,408 |
| 2020-06-15 | 2020-06-11 | 216.100 | 47,700 | +50 | 0.59% | 10,307,970 |
| 2020-06-12 | 2020-06-10 | 222.000 | 47,650 | -20 | 0.59% | 10,578,300 |
| 2020-06-11 | 2020-06-09 | 221.400 | 47,670 | +800 | 0.59% | 10,554,138 |
| 2020-06-10 | 2020-06-08 | 222.400 | 46,870 | +570 | 0.58% | 10,423,888 |
| 2020-06-09 | 2020-06-05 | 219.000 | 46,300 | +500 | 0.57% | 10,139,700 |
| 2020-06-05 | 2020-06-03 | 219.700 | 45,800 | +800 | 0.57% | 10,062,260 |
| 2020-06-04 | 2020-06-02 | 217.400 | 45,000 | +550 | 0.56% | 9,783,000 |
| 2020-06-02 | 2020-05-29 | 214.200 | 44,450 | -2,000 | 0.55% | 9,521,190 |
| 2020-06-01 | 2020-05-28 | 213.600 | 46,450 | +470 | 0.57% | 9,921,720 |
| 2020-05-29 | 2020-05-27 | 215.400 | 45,980 | +30 | 0.56% | 9,904,092 |
| 2020-05-28 | 2020-05-26 | 214.000 | 45,950 | -90 | 0.56% | 9,833,300 |
| 2020-05-26 | 2020-05-22 | 209.200 | 46,040 | -260 | 0.57% | 9,631,568 |
| 2020-05-25 | 2020-05-21 | 213.200 | 46,300 | +40 | 0.57% | 9,871,160 |
| 2020-05-21 | 2020-05-19 | 208.800 | 46,260 | +360 | 0.57% | 9,659,088 |
| 2020-05-20 | 2020-05-18 | 206.000 | 45,900 | +10 | 0.56% | 9,455,400 |
| 2020-05-19 | 2020-05-15 | 206.000 | 45,890 | -60 | 0.56% | 9,453,340 |
| 2020-05-18 | 2020-05-14 | 205.000 | 45,950 | -350 | 0.56% | 9,419,750 |
| 2020-05-14 | 2020-05-12 | 207.000 | 46,300 | +50 | 0.57% | 9,584,100 |
| 2020-05-13 | 2020-05-11 | 208.000 | 46,250 | +1,110 | 0.56% | 9,620,000 |
| 2020-05-12 | 2020-05-08 | 203.000 | 45,140 | +70 | 0.55% | 9,163,420 |
| 2020-05-11 | 2020-05-07 | 195.700 | 45,070 | +400 | 0.55% | 8,820,199 |
| 2020-05-07 | 2020-05-05 | 189.200 | 44,670 | -20 | 0.55% | 8,451,564 |
| 2020-05-06 | 2020-05-04 | 190.800 | 44,690 | +100 | 0.55% | 8,526,852 |
| 2020-04-29 | 2020-04-27 | 189.800 | 44,590 | -10 | 0.54% | 8,463,182 |
| 2020-04-28 | 2020-04-24 | 184.300 | 44,600 | -90 | 0.54% | 8,219,780 |
| 2020-04-27 | 2020-04-23 | 188.300 | 44,690 | -430 | 0.54% | 8,415,127 |
| 2020-04-22 | 2020-04-20 | 190.800 | 45,120 | -600 | 0.54% | 8,608,896 |
| 2020-04-21 | 2020-04-17 | 191.400 | 45,720 | +640 | 0.55% | 8,750,808 |
| 2020-04-20 | 2020-04-16 | 193.300 | 45,080 | +610 | 0.54% | 8,713,964 |
| 2020-04-17 | 2020-04-15 | 191.800 | 44,470 | -350 | 0.54% | 8,529,346 |
| 2020-04-16 | 2020-04-14 | 189.900 | 44,820 | -350 | 0.54% | 8,511,318 |
| 2020-04-15 | 2020-04-09 | 183.000 | 45,170 | +1,930 | 0.54% | 8,266,110 |
| 2020-04-09 | 2020-04-07 | 182.500 | 43,240 | -200 | 0.52% | 7,891,300 |
| 2020-04-08 | 2020-04-06 | 177.300 | 43,440 | -90 | 0.53% | 7,701,912 |
| 2020-04-01 | 2020-03-30 | 165.500 | 43,530 | -110 | 0.54% | 7,204,215 |
| 2020-03-31 | 2020-03-27 | 169.100 | 43,640 | -90 | 0.55% | 7,379,524 |
| 2020-03-30 | 2020-03-26 | 166.200 | 43,730 | +410 | 0.55% | 7,267,926 |
| 2020-03-27 | 2020-03-25 | 167.800 | 43,320 | +900 | 0.54% | 7,269,096 |
| 2020-03-26 | 2020-03-24 | 161.000 | 42,420 | +380 | 0.53% | 6,829,620 |
| 2020-03-25 | 2020-03-23 | 162.300 | 42,040 | +450 | 0.53% | 6,823,092 |
| 2020-03-24 | 2020-03-20 | 177.700 | 41,590 | +30 | 0.51% | 7,390,543 |
| 2020-03-23 | 2020-03-19 | 174.700 | 41,560 | -150 | 0.50% | 7,260,532 |
| 2020-03-20 | 2020-03-18 | 177.900 | 41,710 | +40 | 0.50% | 7,420,209 |
| 2020-03-18 | 2020-03-16 | 181.200 | 41,670 | -30 | 0.50% | 7,550,604 |
| 2020-03-17 | 2020-03-13 | 186.800 | 41,700 | -1,170 | 0.50% | 7,789,560 |
| 2020-03-16 | 2020-03-12 | 188.800 | 42,870 | +490 | 0.51% | 8,093,856 |
| 2020-03-13 | 2020-03-11 | 198.400 | 42,380 | +20 | 0.50% | 8,408,192 |
| 2020-03-12 | 2020-03-10 | 202.600 | 42,360 | -210 | 0.49% | 8,582,136 |
| 2020-03-11 | 2020-03-09 | 201.200 | 42,570 | -200 | 0.50% | 8,565,084 |
| 2020-03-10 | 2020-03-06 | 211.800 | 42,770 | +200 | 0.50% | 9,058,686 |
| 2020-03-09 | 2020-03-05 | 213.800 | 42,570 | -400 | 0.50% | 9,101,466 |
| 2020-03-06 | 2020-03-04 | 212.200 | 42,970 | -260 | 0.49% | 9,118,234 |
| 2020-03-05 | 2020-03-03 | 213.000 | 43,230 | -650 | 0.50% | 9,207,990 |
| 2020-03-04 | 2020-03-02 | 213.000 | 43,880 | +590 | 0.50% | 9,346,440 |
| 2020-03-03 | 2020-02-28 | 212.800 | 43,290 | +180 | 0.49% | 9,212,112 |
| 2020-03-02 | 2020-02-27 | 216.600 | 43,110 | -100 | 0.49% | 9,337,626 |
| 2020-02-28 | 2020-02-26 | 216.400 | 43,210 | +250 | 0.49% | 9,350,644 |
| 2020-02-27 | 2020-02-25 | 219.000 | 42,960 | +610 | 0.49% | 9,408,240 |
| 2020-02-26 | 2020-02-24 | 220.000 | 42,350 | +100 | 0.48% | 9,317,000 |
| 2020-02-25 | 2020-02-21 | 225.800 | 42,250 | -1,090 | 0.48% | 9,540,050 |
| 2020-02-21 | 2020-02-19 | 222.000 | 43,340 | -10 | 0.49% | 9,621,480 |
| 2020-02-20 | 2020-02-18 | 222.000 | 43,350 | -130 | 0.49% | 9,623,700 |
| 2020-02-14 | 2020-02-12 | 226.000 | 43,480 | -200 | 0.49% | 9,826,480 |
| 2020-02-13 | 2020-02-11 | 224.800 | 43,680 | +110 | 0.49% | 9,819,264 |
| 2020-02-10 | 2020-02-06 | 226.000 | 43,570 | -60 | 0.49% | 9,846,820 |
| 2020-02-07 | 2020-02-05 | 222.400 | 43,630 | +140 | 0.49% | 9,703,312 |
| 2020-02-06 | 2020-02-04 | 222.800 | 43,490 | -400 | 0.49% | 9,689,572 |
| 2020-02-05 | 2020-02-03 | 221.600 | 43,890 | +2,200 | 0.49% | 9,726,024 |
| 2020-02-04 | 2020-01-31 | 226.400 | 41,690 | +240 | 0.47% | 9,438,616 |
| 2020-02-03 | 2020-01-30 | 231.400 | 41,450 | -950 | 0.47% | 9,591,530 |
| 2020-01-31 | 2020-01-29 | 231.000 | 42,400 | +530 | 0.47% | 9,794,400 |
| 2020-01-30 | 2020-01-24 | 239.600 | 41,870 | -180 | 0.47% | 10,032,052 |
| 2020-01-29 | 2020-01-22 | 240.600 | 42,050 | -320 | 0.47% | 10,117,230 |
| 2020-01-23 | 2020-01-21 | 238.200 | 42,370 | -480 | 0.47% | 10,092,534 |
| 2020-01-20 | 2020-01-16 | 238.400 | 42,850 | -70 | 0.48% | 10,215,440 |
| 2020-01-16 | 2020-01-14 | 237.800 | 42,920 | -50 | 0.48% | 10,206,376 |
| 2020-01-14 | 2020-01-10 | 236.000 | 42,970 | +200 | 0.48% | 10,140,920 |
| 2020-01-13 | 2020-01-09 | 236.400 | 42,770 | +830 | 0.48% | 10,110,828 |
| 2020-01-10 | 2020-01-08 | 233.600 | 41,940 | +30 | 0.47% | 9,797,184 |
| 2020-01-08 | 2020-01-06 | 232.000 | 41,910 | +320 | 0.47% | 9,723,120 |
| 2020-01-07 | 2020-01-03 | 239.800 | 41,590 | -50 | 0.46% | 9,973,282 |
| 2020-01-06 | 2020-01-02 | 239.200 | 41,640 | +230 | 0.47% | 9,960,288 |
| 2020-01-03 | 2019-12-31 | 238.600 | 41,410 | +480 | 0.46% | 9,880,426 |
| 2019-12-30 | 2019-12-24 | 232.000 | 40,930 | +390 | 0.46% | 9,495,760 |
| 2019-12-23 | 2019-12-19 | 235.200 | 40,540 | +150 | 0.45% | 9,535,008 |
| 2019-12-20 | 2019-12-18 | 232.400 | 40,390 | +530 | 0.45% | 9,386,636 |
| 2019-12-19 | 2019-12-17 | 235.200 | 39,860 | +420 | 0.45% | 9,375,072 |
| 2019-12-18 | 2019-12-16 | 236.400 | 39,440 | +670 | 0.44% | 9,323,616 |
| 2019-12-17 | 2019-12-13 | 238.200 | 38,770 | -260 | 0.43% | 9,235,014 |
| 2019-12-16 | 2019-12-12 | 242.000 | 39,030 | +160 | 0.43% | 9,445,260 |
| 2019-12-13 | 2019-12-11 | 240.400 | 38,870 | +170 | 0.43% | 9,344,348 |
| 2019-12-12 | 2019-12-10 | 240.400 | 38,700 | -20 | 0.43% | 9,303,480 |
| 2019-12-11 | 2019-12-09 | 242.800 | 38,720 | +50 | 0.43% | 9,401,216 |
| 2019-12-10 | 2019-12-06 | 243.800 | 38,670 | +10 | 0.43% | 9,427,746 |
| 2019-12-09 | 2019-12-05 | 243.000 | 38,660 | +460 | 0.43% | 9,394,380 |
| 2019-12-06 | 2019-12-04 | 243.000 | 38,200 | +300 | 0.42% | 9,282,600 |
| 2019-12-03 | 2019-11-29 | 245.600 | 37,900 | -280 | 0.42% | 9,308,240 |
| 2019-12-02 | 2019-11-28 | 244.000 | 38,180 | -1,020 | 0.42% | 9,315,920 |
| 2019-11-26 | 2019-11-22 | 246.400 | 39,200 | -1,000 | 0.44% | 9,658,880 |
| 2019-11-25 | 2019-11-21 | 248.000 | 40,200 | -350 | 0.45% | 9,969,600 |
| 2019-11-21 | 2019-11-19 | 252.000 | 40,550 | -1,000 | 0.45% | 10,218,600 |
| 2019-11-19 | 2019-11-15 | 251.800 | 41,550 | -100 | 0.46% | 10,462,290 |
| 2019-11-18 | 2019-11-14 | 252.200 | 41,650 | +50 | 0.46% | 10,504,130 |
| 2019-11-15 | 2019-11-13 | 252.400 | 41,600 | -100 | 0.46% | 10,499,840 |
| 2019-11-14 | 2019-11-12 | 255.000 | 41,700 | -400 | 0.46% | 10,633,500 |
| 2019-11-13 | 2019-11-11 | 255.000 | 42,100 | -400 | 0.47% | 10,735,500 |
| 2019-11-12 | 2019-11-08 | 255.200 | 42,500 | -50 | 0.47% | 10,846,000 |
| 2019-11-11 | 2019-11-07 | 254.800 | 42,550 | +170 | 0.47% | 10,841,740 |
| 2019-11-08 | 2019-11-06 | 258.000 | 42,380 | -140 | 0.47% | 10,934,040 |
| 2019-11-06 | 2019-11-04 | 256.800 | 42,520 | +2,230 | 0.47% | 10,919,136 |
| 2019-11-05 | 2019-11-01 | 254.000 | 40,290 | -150 | 0.45% | 10,233,660 |
| 2019-11-04 | 2019-10-31 | 248.800 | 40,440 | +280 | 0.45% | 10,061,472 |
| 2019-11-01 | 2019-10-30 | 249.800 | 40,160 | +100 | 0.45% | 10,031,968 |
| 2019-10-31 | 2019-10-29 | 247.000 | 40,060 | -2,750 | 0.45% | 9,894,820 |
| 2019-10-30 | 2019-10-28 | 245.000 | 42,810 | -100 | 0.48% | 10,488,450 |
| 2019-10-29 | 2019-10-25 | 245.400 | 42,910 | +10 | 0.48% | 10,530,114 |
| 2019-10-24 | 2019-10-22 | 244.200 | 42,900 | +30 | 0.48% | 10,476,180 |
| 2019-10-23 | 2019-10-21 | 245.000 | 42,870 | +260 | 0.48% | 10,503,150 |
| 2019-10-17 | 2019-10-15 | 246.800 | 42,610 | +10 | 0.47% | 10,516,148 |
| 2019-10-16 | 2019-10-14 | 244.400 | 42,600 | +100 | 0.47% | 10,411,440 |
| 2019-10-15 | 2019-10-11 | 245.400 | 42,500 | +100 | 0.47% | 10,429,500 |
| 2019-10-14 | 2019-10-10 | 248.000 | 42,400 | -90 | 0.47% | 10,515,200 |
| 2019-10-11 | 2019-10-09 | 249.000 | 42,490 | -80 | 0.47% | 10,580,010 |
| 2019-10-10 | 2019-10-08 | 248.000 | 42,570 | +10 | 0.47% | 10,557,360 |
| 2019-10-09 | 2019-10-04 | 247.400 | 42,560 | +170 | 0.47% | 10,529,344 |
| 2019-10-08 | 2019-10-03 | 247.400 | 42,390 | -1,220 | 0.47% | 10,487,286 |
| 2019-10-03 | 2019-09-30 | 252.000 | 43,610 | -200 | 0.49% | 10,989,720 |
| 2019-09-30 | 2019-09-26 | 250.600 | 43,810 | -90 | 0.49% | 10,978,786 |
| 2019-09-27 | 2019-09-25 | 249.200 | 43,900 | -380 | 0.49% | 10,939,880 |
| 2019-09-24 | 2019-09-20 | 249.600 | 44,280 | +20 | 0.50% | 11,052,288 |
| 2019-09-23 | 2019-09-19 | 252.000 | 44,260 | +830 | 0.50% | 11,153,520 |
| 2019-09-20 | 2019-09-18 | 250.200 | 43,430 | -300 | 0.49% | 10,866,186 |
| 2019-09-19 | 2019-09-17 | 250.000 | 43,730 | -1,780 | 0.49% | 10,932,500 |
| 2019-09-18 | 2019-09-16 | 247.200 | 45,510 | +200 | 0.51% | 11,250,072 |
| 2019-09-17 | 2019-09-13 | 246.600 | 45,310 | -700 | 0.51% | 11,173,446 |
| 2019-09-16 | 2019-09-12 | 245.800 | 46,010 | +10 | 0.52% | 11,309,258 |
| 2019-09-12 | 2019-09-10 | 246.000 | 46,000 | +10 | 0.51% | 11,316,000 |
| 2019-09-10 | 2019-09-06 | 246.800 | 45,990 | -2,010 | 0.51% | 11,350,332 |
| 2019-09-09 | 2019-09-05 | 246.000 | 48,000 | -60 | 0.54% | 11,808,000 |
| 2019-09-03 | 2019-08-30 | 249.000 | 48,060 | -610 | 0.53% | 11,966,940 |
| 2019-09-02 | 2019-08-29 | 248.000 | 48,670 | -340 | 0.54% | 12,070,160 |
| 2019-08-30 | 2019-08-28 | 248.000 | 49,010 | +80 | 0.54% | 12,154,480 |
| 2019-08-28 | 2019-08-26 | 244.600 | 48,930 | -270 | 0.55% | 11,968,278 |
| 2019-08-27 | 2019-08-23 | 250.200 | 49,200 | -250 | 0.55% | 12,309,840 |
| 2019-08-26 | 2019-08-22 | 251.600 | 49,450 | +50 | 0.55% | 12,441,620 |
| 2019-08-23 | 2019-08-21 | 248.000 | 49,400 | -620 | 0.55% | 12,251,200 |
| 2019-08-22 | 2019-08-20 | 246.400 | 50,020 | -100 | 0.56% | 12,324,928 |
| 2019-08-21 | 2019-08-19 | 245.400 | 50,120 | -70 | 0.56% | 12,299,448 |
| 2019-08-20 | 2019-08-16 | 244.600 | 50,190 | -210 | 0.55% | 12,276,474 |
| 2019-08-19 | 2019-08-15 | 244.400 | 50,400 | -1,670 | 0.55% | 12,317,760 |
| 2019-08-16 | 2019-08-14 | 242.000 | 52,070 | +330 | 0.57% | 12,600,940 |
| 2019-08-15 | 2019-08-13 | 241.000 | 51,740 | -290 | 0.56% | 12,469,340 |
| 2019-08-14 | 2019-08-12 | 244.400 | 52,030 | +100 | 0.56% | 12,716,132 |
| 2019-08-13 | 2019-08-09 | 243.600 | 51,930 | +400 | 0.56% | 12,650,148 |
| 2019-08-09 | 2019-08-07 | 241.800 | 51,530 | -1,410 | 0.56% | 12,459,954 |
| 2019-08-08 | 2019-08-06 | 241.200 | 52,940 | -430 | 0.57% | 12,769,128 |
| 2019-08-07 | 2019-08-05 | 243.000 | 53,370 | +250 | 0.58% | 12,968,910 |
| 2019-08-06 | 2019-08-02 | 250.000 | 53,120 | -1,650 | 0.57% | 13,280,000 |
| 2019-08-02 | 2019-07-31 | 247.800 | 54,770 | +80 | 0.58% | 13,572,006 |
| 2019-08-01 | 2019-07-30 | 249.600 | 54,690 | -50 | 0.58% | 13,650,624 |
| 2019-07-31 | 2019-07-29 | 251.600 | 54,740 | -100 | 0.58% | 13,772,584 |
| 2019-07-30 | 2019-07-26 | 250.800 | 54,840 | -650 | 0.58% | 13,753,872 |
| 2019-07-29 | 2019-07-25 | 250.600 | 55,490 | +1,310 | 0.59% | 13,905,794 |
| 2019-07-17 | 2019-07-15 | 246.200 | 54,180 | +40 | 0.56% | 13,339,116 |
| 2019-07-16 | 2019-07-12 | 248.000 | 54,140 | -10 | 0.56% | 13,426,720 |
| 2019-07-15 | 2019-07-11 | 248.400 | 54,150 | -60 | 0.56% | 13,450,860 |
| 2019-07-12 | 2019-07-10 | 247.000 | 54,210 | -10 | 0.56% | 13,389,870 |
| 2019-07-11 | 2019-07-09 | 247.200 | 54,220 | -100 | 0.56% | 13,403,184 |
| 2019-07-10 | 2019-07-08 | 246.200 | 54,320 | +130 | 0.56% | 13,373,584 |
| 2019-07-09 | 2019-07-05 | 250.000 | 54,190 | -310 | 0.56% | 13,547,500 |
| 2019-07-08 | 2019-07-04 | 248.200 | 54,500 | -110 | 0.57% | 13,526,900 |
| 2019-07-05 | 2019-07-03 | 247.800 | 54,610 | -100 | 0.57% | 13,532,358 |
| 2019-07-03 | 2019-06-28 | 243.400 | 54,710 | +10 | 0.57% | 13,316,414 |
| 2019-07-02 | 2019-06-27 | 239.800 | 54,700 | +1,190 | 0.57% | 13,117,060 |
| 2019-06-28 | 2019-06-26 | 246.600 | 53,510 | +200 | 0.56% | 13,195,566 |
| 2019-06-27 | 2019-06-25 | 246.000 | 53,310 | +460 | 0.56% | 13,114,260 |
| 2019-06-26 | 2019-06-24 | 248.200 | 52,850 | +200 | 0.56% | 13,117,370 |
| 2019-06-25 | 2019-06-21 | 249.200 | 52,650 | -1,210 | 0.56% | 13,120,380 |
| 2019-06-24 | 2019-06-20 | 248.000 | 53,860 | +190 | 0.57% | 13,357,280 |
| 2019-06-20 | 2019-06-18 | 242.200 | 53,670 | +90 | 0.57% | 12,998,874 |
| 2019-06-19 | 2019-06-17 | 244.600 | 53,580 | +2,500 | 0.57% | 13,105,668 |
| 2019-06-18 | 2019-06-14 | 244.800 | 51,080 | +120 | 0.54% | 12,504,384 |
| 2019-06-17 | 2019-06-13 | 246.600 | 50,960 | +100 | 0.54% | 12,566,736 |
| 2019-06-14 | 2019-06-12 | 247.800 | 50,860 | +670 | 0.54% | 12,603,108 |
| 2019-06-13 | 2019-06-11 | 250.000 | 50,190 | -100 | 0.54% | 12,547,500 |
| 2019-06-12 | 2019-06-10 | 250.000 | 50,290 | +640 | 0.54% | 12,572,500 |
| 2019-06-11 | 2019-06-06 | 247.400 | 49,650 | +1,120 | 0.53% | 12,283,410 |
| 2019-06-10 | 2019-06-05 | 249.800 | 48,530 | +570 | 0.52% | 12,122,794 |
| 2019-06-06 | 2019-06-04 | 248.000 | 47,960 | +340 | 0.51% | 11,894,080 |
| 2019-06-05 | 2019-06-03 | 250.000 | 47,620 | -620 | 0.51% | 11,905,000 |
| 2019-06-04 | 2019-05-31 | 251.600 | 48,240 | +200 | 0.51% | 12,137,184 |
| 2019-06-03 | 2019-05-30 | 253.000 | 48,040 | +90 | 0.51% | 12,154,120 |
| 2019-05-31 | 2019-05-29 | 253.400 | 47,950 | +120 | 0.51% | 12,150,530 |
| 2019-05-30 | 2019-05-28 | 253.600 | 47,830 | -160 | 0.51% | 12,129,688 |
| 2019-05-29 | 2019-05-27 | 255.600 | 47,990 | +890 | 0.51% | 12,266,244 |
| 2019-05-28 | 2019-05-24 | 255.000 | 47,100 | +1,360 | 0.50% | 12,010,500 |
| 2019-05-24 | 2019-05-22 | 260.600 | 45,740 | -260 | 0.49% | 11,919,844 |
| 2019-05-23 | 2019-05-21 | 261.400 | 46,000 | +30 | 0.49% | 12,024,400 |
| 2019-05-21 | 2019-05-17 | 258.000 | 45,970 | +380 | 0.48% | 11,860,260 |
| 2019-05-17 | 2019-05-15 | 257.800 | 45,590 | +220 | 0.48% | 11,753,102 |
| 2019-05-16 | 2019-05-14 | 255.600 | 45,370 | -160 | 0.48% | 11,596,572 |
| 2019-05-14 | 2019-05-09 | 247.800 | 45,530 | +310 | 0.48% | 11,282,334 |
| 2019-05-10 | 2019-05-08 | 250.400 | 45,220 | +490 | 0.48% | 11,323,088 |
| 2019-05-09 | 2019-05-07 | 252.000 | 44,730 | -770 | 0.46% | 11,271,960 |
| 2019-05-08 | 2019-05-06 | 248.200 | 45,500 | +110 | 0.47% | 11,293,100 |
| 2019-05-06 | 2019-05-02 | 256.000 | 45,390 | -1,500 | 0.47% | 11,619,840 |
| 2019-05-03 | 2019-04-30 | 257.600 | 46,890 | +310 | 0.49% | 12,078,864 |
| 2019-05-02 | 2019-04-29 | 258.000 | 46,580 | +320 | 0.48% | 12,017,640 |
| 2019-04-29 | 2019-04-25 | 255.800 | 46,260 | -130 | 0.48% | 11,833,308 |
| 2019-04-26 | 2019-04-24 | 254.400 | 46,390 | +20 | 0.48% | 11,801,616 |
| 2019-04-25 | 2019-04-23 | 254.600 | 46,370 | -50 | 0.48% | 11,805,802 |
| 2019-04-24 | 2019-04-18 | 250.200 | 46,420 | +100 | 0.48% | 11,614,284 |
| 2019-04-23 | 2019-04-17 | 256.200 | 46,320 | +20 | 0.48% | 11,867,184 |
| 2019-04-18 | 2019-04-16 | 256.200 | 46,300 | +480 | 0.48% | 11,862,060 |
| 2019-04-17 | 2019-04-15 | 258.400 | 45,820 | +110 | 0.48% | 11,839,888 |
| 2019-04-15 | 2019-04-11 | 257.000 | 45,710 | +1,370 | 0.48% | 11,747,470 |
| 2019-04-11 | 2019-04-09 | 256.800 | 44,340 | +80 | 0.46% | 11,386,512 |
| 2019-04-10 | 2019-04-08 | 257.000 | 44,260 | +200 | 0.46% | 11,374,820 |
| 2019-04-08 | 2019-04-03 | 262.000 | 44,060 | +40 | 0.46% | 11,543,720 |
| 2019-04-03 | 2019-04-01 | 262.600 | 44,020 | -80 | 0.46% | 11,559,652 |
| 2019-04-02 | 2019-03-29 | 259.400 | 44,100 | +60 | 0.46% | 11,439,540 |
| 2019-03-28 | 2019-03-26 | 254.000 | 44,040 | -720 | 0.46% | 11,186,160 |
| 2019-03-27 | 2019-03-25 | 254.200 | 44,760 | +260 | 0.47% | 11,377,992 |
| 2019-03-26 | 2019-03-22 | 263.000 | 44,500 | +120 | 0.46% | 11,703,500 |
| 2019-03-25 | 2019-03-21 | 260.600 | 44,380 | +1,200 | 0.46% | 11,565,428 |
| 2019-03-21 | 2019-03-19 | 268.000 | 43,180 | +270 | 0.45% | 11,572,240 |
| 2019-03-20 | 2019-03-18 | 270.000 | 42,910 | +160 | 0.45% | 11,585,700 |
| 2019-03-19 | 2019-03-15 | 270.200 | 42,750 | +20 | 0.45% | 11,551,050 |
| 2019-03-18 | 2019-03-14 | 271.800 | 42,730 | +200 | 0.45% | 11,614,014 |
| 2019-03-15 | 2019-03-13 | 270.000 | 42,530 | +1,280 | 0.45% | 11,483,100 |
| 2019-03-14 | 2019-03-12 | 263.000 | 41,250 | -1,910 | 0.44% | 10,848,750 |
| 2019-03-13 | 2019-03-11 | 261.200 | 43,160 | -50 | 0.46% | 11,273,392 |
| 2019-03-12 | 2019-03-08 | 260.600 | 43,210 | -260 | 0.46% | 11,260,526 |
| 2019-03-11 | 2019-03-07 | 263.000 | 43,470 | -250 | 0.46% | 11,432,610 |
| 2019-03-08 | 2019-03-06 | 265.600 | 43,720 | +20 | 0.46% | 11,612,032 |
| 2019-03-07 | 2019-03-05 | 265.000 | 43,700 | +1,180 | 0.46% | 11,580,500 |
| 2019-03-06 | 2019-03-04 | 268.600 | 42,520 | +10 | 0.45% | 11,420,872 |
| 2019-03-05 | 2019-03-01 | 264.000 | 42,510 | +270 | 0.45% | 11,222,640 |
| 2019-03-04 | 2019-02-28 | 263.000 | 42,240 | +420 | 0.44% | 11,109,120 |
| 2019-03-01 | 2019-02-27 | 267.000 | 41,820 | +30 | 0.45% | 11,165,940 |
| 2019-02-28 | 2019-02-26 | 265.400 | 41,790 | -970 | 0.45% | 11,091,066 |
| 2019-02-27 | 2019-02-25 | 268.000 | 42,760 | -40 | 0.46% | 11,459,680 |
| 2019-02-26 | 2019-02-22 | 269.000 | 42,800 | +1,880 | 0.46% | 11,513,200 |
| 2019-02-25 | 2019-02-21 | 263.600 | 40,920 | -1,640 | 0.44% | 10,786,512 |
| 2019-02-22 | 2019-02-20 | 258.400 | 42,560 | -1,890 | 0.46% | 10,997,504 |
| 2019-02-21 | 2019-02-19 | 255.800 | 44,450 | +10 | 0.48% | 11,370,310 |
| 2019-02-20 | 2019-02-18 | 252.000 | 44,440 | -580 | 0.49% | 11,198,880 |
| 2019-02-19 | 2019-02-15 | 248.000 | 45,020 | -200 | 0.51% | 11,164,960 |
| 2019-02-18 | 2019-02-14 | 248.800 | 45,220 | +110 | 0.51% | 11,250,736 |
| 2019-02-15 | 2019-02-13 | 245.600 | 45,110 | -610 | 0.52% | 11,079,016 |
| 2019-02-14 | 2019-02-12 | 241.200 | 45,720 | +100 | 0.53% | 11,027,664 |
| 2019-02-11 | 2019-02-04 | 235.600 | 45,620 | -460 | 0.53% | 10,748,072 |
| 2019-02-08 | 2019-01-31 | 237.600 | 46,080 | +740 | 0.53% | 10,948,608 |
| 2019-02-01 | 2019-01-30 | 237.400 | 45,340 | +100 | 0.52% | 10,763,716 |
| 2019-01-31 | 2019-01-29 | 238.800 | 45,240 | +200 | 0.52% | 10,803,312 |
| 2019-01-30 | 2019-01-28 | 238.400 | 45,040 | +300 | 0.52% | 10,737,536 |
| 2019-01-29 | 2019-01-25 | 235.000 | 44,740 | +200 | 0.52% | 10,513,900 |
| 2019-01-28 | 2019-01-24 | 234.000 | 44,540 | -40 | 0.51% | 10,422,360 |
| 2019-01-25 | 2019-01-23 | 234.800 | 44,580 | +70 | 0.51% | 10,467,384 |
| 2019-01-24 | 2019-01-22 | 233.000 | 44,510 | +130 | 0.51% | 10,370,830 |
| 2019-01-18 | 2019-01-16 | 237.200 | 44,380 | -200 | 0.51% | 10,526,936 |
| 2019-01-17 | 2019-01-15 | 237.600 | 44,580 | +200 | 0.51% | 10,592,208 |
| 2019-01-16 | 2019-01-14 | 234.800 | 44,380 | +3,010 | 0.51% | 10,420,424 |
| 2019-01-15 | 2019-01-11 | 231.800 | 41,370 | -40 | 0.48% | 9,589,566 |
| 2019-01-11 | 2019-01-09 | 230.000 | 41,410 | +100 | 0.48% | 9,524,300 |
| 2019-01-10 | 2019-01-08 | 227.800 | 41,310 | +10 | 0.48% | 9,410,418 |
| 2019-01-09 | 2019-01-07 | 230.200 | 41,300 | +30 | 0.48% | 9,507,260 |
| 2019-01-07 | 2019-01-03 | 224.200 | 41,270 | +400 | 0.48% | 9,252,734 |
| 2019-01-04 | 2019-01-02 | 228.000 | 40,870 | +420 | 0.47% | 9,318,360 |
| 2019-01-03 | 2018-12-31 | 230.000 | 40,450 | +210 | 0.47% | 9,303,500 |
| 2019-01-02 | 2018-12-27 | 229.000 | 40,240 | +70 | 0.46% | 9,214,960 |
| 2018-12-28 | 2018-12-24 | 231.400 | 40,170 | +200 | 0.46% | 9,295,338 |
| 2018-12-27 | 2018-12-20 | 232.800 | 39,970 | -30 | 0.46% | 9,305,016 |
| 2018-12-21 | 2018-12-19 | 236.200 | 40,000 | +20 | 0.46% | 9,448,000 |
| 2018-12-20 | 2018-12-18 | 237.000 | 39,980 | +100 | 0.46% | 9,475,260 |
| 2018-12-19 | 2018-12-17 | 239.600 | 39,880 | +1,240 | 0.46% | 9,555,248 |
| 2018-12-18 | 2018-12-14 | 244.000 | 38,640 | +160 | 0.45% | 9,428,160 |
| 2018-12-17 | 2018-12-13 | 248.800 | 38,480 | +30 | 0.44% | 9,573,824 |
| 2018-12-13 | 2018-12-11 | 243.800 | 38,450 | +140 | 0.44% | 9,374,110 |
| 2018-12-12 | 2018-12-10 | 245.400 | 38,310 | -590 | 0.44% | 9,401,274 |
| 2018-12-06 | 2018-12-04 | 245.200 | 38,900 | -2,000 | 0.45% | 9,538,280 |
| 2018-12-05 | 2018-12-03 | 243.400 | 40,900 | +100 | 0.47% | 9,955,060 |
| 2018-12-04 | 2018-11-30 | 238.000 | 40,800 | +50 | 0.47% | 9,710,400 |
| 2018-11-30 | 2018-11-28 | 239.800 | 40,750 | +20 | 0.47% | 9,771,850 |
| 2018-11-29 | 2018-11-27 | 238.600 | 40,730 | -200 | 0.47% | 9,718,178 |
| 2018-11-26 | 2018-11-22 | 235.800 | 40,930 | +630 | 0.47% | 9,651,294 |
| 2018-11-23 | 2018-11-21 | 235.000 | 40,300 | -50 | 0.46% | 9,470,500 |
| 2018-11-22 | 2018-11-20 | 232.400 | 40,350 | -220 | 0.46% | 9,377,340 |
| 2018-11-21 | 2018-11-19 | 231.400 | 40,570 | -420 | 0.46% | 9,387,898 |
| 2018-11-20 | 2018-11-16 | 228.000 | 40,990 | +250 | 0.47% | 9,345,720 |
| 2018-11-19 | 2018-11-15 | 228.800 | 40,740 | +890 | 0.46% | 9,321,312 |
| 2018-11-14 | 2018-11-12 | 236.400 | 39,850 | +10 | 0.45% | 9,420,540 |
| 2018-11-12 | 2018-11-08 | 240.400 | 39,840 | -1,230 | 0.45% | 9,577,536 |
| 2018-11-08 | 2018-11-06 | 237.000 | 41,070 | -100 | 0.47% | 9,733,590 |
| 2018-11-07 | 2018-11-05 | 237.200 | 41,170 | +1,000 | 0.46% | 9,765,524 |
| 2018-11-06 | 2018-11-02 | 236.600 | 40,170 | +1,450 | 0.45% | 9,504,222 |
| 2018-11-05 | 2018-11-01 | 230.000 | 38,720 | -20 | 0.43% | 8,905,600 |
| 2018-11-02 | 2018-10-31 | 231.600 | 38,740 | -100 | 0.43% | 8,972,184 |
| 2018-10-31 | 2018-10-29 | 226.000 | 38,840 | -10 | 0.42% | 8,777,840 |
| 2018-10-29 | 2018-10-25 | 230.200 | 38,850 | -250 | 0.42% | 8,943,270 |
| 2018-10-26 | 2018-10-24 | 234.000 | 39,100 | +60 | 0.42% | 9,149,400 |
| 2018-10-25 | 2018-10-23 | 234.400 | 39,040 | +360 | 0.42% | 9,150,976 |
| 2018-10-24 | 2018-10-22 | 242.400 | 38,680 | -80 | 0.41% | 9,376,032 |
| 2018-10-23 | 2018-10-19 | 242.200 | 38,760 | -750 | 0.42% | 9,387,672 |
| 2018-10-22 | 2018-10-18 | 241.400 | 39,510 | +110 | 0.42% | 9,537,714 |
| 2018-10-19 | 2018-10-16 | 241.200 | 39,400 | -240 | 0.42% | 9,503,280 |
| 2018-10-18 | 2018-10-15 | 238.400 | 39,640 | +150 | 0.42% | 9,450,176 |
| 2018-10-16 | 2018-10-12 | 243.600 | 39,490 | -1,790 | 0.42% | 9,619,764 |
| 2018-10-15 | 2018-10-11 | 237.600 | 41,280 | -2,810 | 0.44% | 9,808,128 |
| 2018-10-10 | 2018-10-08 | 250.600 | 44,090 | +2,400 | 0.46% | 11,048,954 |
| 2018-10-04 | 2018-10-02 | 259.000 | 41,690 | +90 | 0.44% | 10,797,710 |
| 2018-10-02 | 2018-09-27 | 260.000 | 41,600 | -220 | 0.43% | 10,816,000 |
| 2018-09-28 | 2018-09-26 | 257.400 | 41,820 | +100 | 0.44% | 10,764,468 |
| 2018-09-27 | 2018-09-24 | 256.800 | 41,720 | -200 | 0.44% | 10,713,696 |
| 2018-09-26 | 2018-09-21 | 256.800 | 41,920 | +750 | 0.44% | 10,765,056 |
| 2018-09-24 | 2018-09-20 | 255.200 | 41,170 | -20 | 0.43% | 10,506,584 |
| 2018-09-19 | 2018-09-17 | 252.400 | 41,190 | +40 | 0.43% | 10,396,356 |
| 2018-09-18 | 2018-09-14 | 254.000 | 41,150 | -330 | 0.43% | 10,452,100 |
| 2018-09-17 | 2018-09-13 | 252.200 | 41,480 | -1,550 | 0.43% | 10,461,256 |
| 2018-09-14 | 2018-09-12 | 252.400 | 43,030 | -620 | 0.45% | 10,860,772 |
| 2018-09-12 | 2018-09-10 | 247.200 | 43,650 | -70 | 0.46% | 10,790,280 |
| 2018-09-11 | 2018-09-07 | 248.800 | 43,720 | -700 | 0.45% | 10,877,536 |
| 2018-09-07 | 2018-09-05 | 245.800 | 44,420 | -20 | 0.46% | 10,918,436 |
| 2018-09-05 | 2018-09-03 | 253.400 | 44,440 | -20 | 0.46% | 11,261,096 |
| 2018-08-31 | 2018-08-29 | 256.200 | 44,460 | -1,220 | 0.46% | 11,390,652 |
| 2018-08-30 | 2018-08-28 | 255.000 | 45,680 | +340 | 0.47% | 11,648,400 |
| 2018-08-29 | 2018-08-27 | 255.200 | 45,340 | +70 | 0.47% | 11,570,768 |
| 2018-08-28 | 2018-08-24 | 253.600 | 45,270 | +200 | 0.47% | 11,480,472 |
| 2018-08-22 | 2018-08-20 | 249.400 | 45,070 | -90 | 0.47% | 11,240,458 |
| 2018-08-20 | 2018-08-16 | 246.800 | 45,160 | -20 | 0.47% | 11,145,488 |
| 2018-08-17 | 2018-08-15 | 246.800 | 45,180 | -160 | 0.47% | 11,150,424 |
| 2018-08-16 | 2018-08-14 | 251.800 | 45,340 | +300 | 0.47% | 11,416,612 |
| 2018-08-15 | 2018-08-13 | 248.000 | 45,040 | -20 | 0.47% | 11,169,920 |
| 2018-08-13 | 2018-08-09 | 249.200 | 45,060 | +160 | 0.47% | 11,228,952 |
| 2018-08-10 | 2018-08-08 | 251.000 | 44,900 | +40 | 0.46% | 11,269,900 |
| 2018-08-09 | 2018-08-07 | 248.400 | 44,860 | +20 | 0.46% | 11,143,224 |
| 2018-08-07 | 2018-08-03 | 246.600 | 44,840 | -130 | 0.46% | 11,057,544 |
| 2018-08-03 | 2018-08-01 | 250.000 | 44,970 | +110 | 0.46% | 11,242,500 |
| 2018-08-01 | 2018-07-30 | 247.000 | 44,860 | +560 | 0.46% | 11,080,420 |
| 2018-07-30 | 2018-07-26 | 246.800 | 44,300 | +10 | 0.46% | 10,933,240 |
| 2018-07-27 | 2018-07-25 | 247.000 | 44,290 | -560 | 0.46% | 10,939,630 |
| 2018-07-26 | 2018-07-24 | 247.400 | 44,850 | -30 | 0.46% | 11,095,890 |
| 2018-07-25 | 2018-07-23 | 242.800 | 44,880 | -180 | 0.46% | 10,896,864 |
| 2018-07-24 | 2018-07-20 | 248.200 | 45,060 | -350 | 0.46% | 11,183,892 |
| 2018-07-23 | 2018-07-19 | 247.000 | 45,410 | +500 | 0.47% | 11,216,270 |
| 2018-07-20 | 2018-07-18 | 250.800 | 44,910 | -750 | 0.46% | 11,263,428 |
| 2018-07-19 | 2018-07-17 | 244.800 | 45,660 | -400 | 0.47% | 11,177,568 |
| 2018-07-17 | 2018-07-13 | 242.000 | 46,060 | +440 | 0.46% | 11,146,520 |
| 2018-07-16 | 2018-07-12 | 239.200 | 45,620 | +50 | 0.46% | 10,912,304 |
| 2018-07-13 | 2018-07-11 | 240.200 | 45,570 | -200 | 0.46% | 10,945,914 |
| 2018-07-12 | 2018-07-10 | 237.000 | 45,770 | +110 | 0.46% | 10,847,490 |
| 2018-07-11 | 2018-07-09 | 237.800 | 45,660 | +370 | 0.46% | 10,857,948 |
| 2018-07-06 | 2018-07-04 | 243.000 | 45,290 | +1,150 | 0.45% | 11,005,470 |
| 2018-07-05 | 2018-07-03 | 238.600 | 44,140 | +500 | 0.44% | 10,531,804 |
| 2018-07-03 | 2018-06-28 | 246.000 | 43,640 | +2,860 | 0.44% | 10,735,440 |
| 2018-06-29 | 2018-06-27 | 252.600 | 40,780 | -10 | 0.41% | 10,301,028 |
| 2018-06-27 | 2018-06-25 | 258.000 | 40,790 | -2,630 | 0.41% | 10,523,820 |
| 2018-06-25 | 2018-06-21 | 252.000 | 43,420 | +10 | 0.43% | 10,941,840 |
| 2018-06-22 | 2018-06-20 | 257.800 | 43,410 | -60 | 0.43% | 11,191,098 |
| 2018-06-21 | 2018-06-19 | 257.600 | 43,470 | +2,650 | 0.43% | 11,197,872 |
| 2018-06-20 | 2018-06-15 | 268.000 | 40,820 | -2,040 | 0.41% | 10,939,760 |
| 2018-06-19 | 2018-06-14 | 266.600 | 42,860 | -200 | 0.43% | 11,426,476 |
| 2018-06-15 | 2018-06-13 | 268.600 | 43,060 | -100 | 0.43% | 11,565,916 |
| 2018-06-14 | 2018-06-12 | 266.600 | 43,160 | +30 | 0.44% | 11,506,456 |
| 2018-06-13 | 2018-06-11 | 271.000 | 43,130 | -200 | 0.44% | 11,688,230 |
| 2018-06-12 | 2018-06-08 | 269.000 | 43,330 | -80 | 0.44% | 11,655,770 |
| 2018-06-11 | 2018-06-07 | 272.200 | 43,410 | -620 | 0.44% | 11,816,202 |
| 2018-06-07 | 2018-06-05 | 269.200 | 44,030 | +140 | 0.45% | 11,852,876 |
| 2018-06-06 | 2018-06-04 | 266.000 | 43,890 | +670 | 0.45% | 11,674,740 |
| 2018-06-05 | 2018-06-01 | 261.800 | 43,220 | +120 | 0.44% | 11,314,996 |
| 2018-06-04 | 2018-05-31 | 261.000 | 43,100 | -30 | 0.44% | 11,249,100 |
| 2018-06-01 | 2018-05-30 | 245.800 | 43,130 | +1,490 | 0.44% | 10,601,354 |
| 2018-05-31 | 2018-05-29 | 246.800 | 41,640 | -640 | 0.42% | 10,276,752 |
| 2018-05-30 | 2018-05-28 | 244.800 | 42,280 | -910 | 0.43% | 10,350,144 |
| 2018-05-29 | 2018-05-25 | 249.000 | 43,190 | -400 | 0.44% | 10,754,310 |
| 2018-05-28 | 2018-05-24 | 251.800 | 43,590 | +120 | 0.45% | 10,975,962 |
| 2018-05-25 | 2018-05-23 | 249.200 | 43,470 | +1,050 | 0.45% | 10,832,724 |
| 2018-05-24 | 2018-05-21 | 264.200 | 42,420 | +140 | 0.44% | 11,207,364 |
| 2018-05-23 | 2018-05-18 | 270.200 | 42,280 | +120 | 0.44% | 11,424,056 |
| 2018-05-21 | 2018-05-17 | 268.800 | 42,160 | -30 | 0.44% | 11,332,608 |
| 2018-05-18 | 2018-05-16 | 275.600 | 42,190 | +300 | 0.44% | 11,627,564 |
| 2018-05-17 | 2018-05-15 | 283.400 | 41,890 | +650 | 0.44% | 11,871,626 |
| 2018-05-16 | 2018-05-14 | 282.800 | 41,240 | +30 | 0.44% | 11,662,672 |
| 2018-05-15 | 2018-05-11 | 276.200 | 41,210 | +170 | 0.44% | 11,382,202 |
| 2018-05-14 | 2018-05-10 | 273.600 | 41,040 | -300 | 0.43% | 11,228,544 |
| 2018-05-11 | 2018-05-09 | 280.000 | 41,340 | +20 | 0.44% | 11,575,200 |
| 2018-05-10 | 2018-05-08 | 281.200 | 41,320 | +700 | 0.44% | 11,619,184 |
| 2018-05-07 | 2018-05-03 | 271.200 | 40,620 | +810 | 0.43% | 11,016,144 |
| 2018-05-04 | 2018-05-02 | 275.200 | 39,810 | +1,020 | 0.42% | 10,955,712 |
| 2018-05-03 | 2018-04-30 | 280.000 | 38,790 | +10 | 0.41% | 10,861,200 |
| 2018-05-02 | 2018-04-27 | 278.000 | 38,780 | +310 | 0.41% | 10,780,840 |
| 2018-04-30 | 2018-04-26 | 276.800 | 38,470 | +890 | 0.41% | 10,648,496 |
| 2018-04-27 | 2018-04-25 | 281.000 | 37,580 | -130 | 0.40% | 10,559,980 |
| 2018-04-26 | 2018-04-24 | 283.800 | 37,710 | +360 | 0.40% | 10,702,098 |
| 2018-04-25 | 2018-04-23 | 280.800 | 37,350 | +320 | 0.40% | 10,487,880 |
| 2018-04-24 | 2018-04-20 | 288.800 | 37,030 | -1,880 | 0.39% | 10,694,264 |
| 2018-04-23 | 2018-04-19 | 288.000 | 38,910 | +820 | 0.41% | 11,206,080 |
| 2018-04-20 | 2018-04-18 | 296.000 | 38,090 | +2,780 | 0.40% | 11,274,640 |
| 2018-04-19 | 2018-04-17 | 301.600 | 35,310 | +300 | 0.37% | 10,649,496 |
| 2018-04-18 | 2018-04-16 | 300.000 | 35,010 | +110 | 0.37% | 10,503,000 |
| 2018-04-17 | 2018-04-13 | 303.000 | 34,900 | +1,380 | 0.37% | 10,574,700 |
| 2018-04-16 | 2018-04-12 | 304.400 | 33,520 | +730 | 0.36% | 10,203,488 |
| 2018-04-13 | 2018-04-11 | 306.800 | 32,790 | +1,490 | 0.35% | 10,059,972 |
| 2018-04-12 | 2018-04-10 | 312.000 | 31,300 | +950 | 0.33% | 9,765,600 |
| 2018-04-11 | 2018-04-09 | 316.200 | 30,350 | +1,810 | 0.32% | 9,596,670 |
| 2018-04-10 | 2018-04-06 | 312.800 | 28,540 | +440 | 0.30% | 8,927,312 |
| 2018-04-09 | 2018-04-04 | 316.000 | 28,100 | +830 | 0.30% | 8,879,600 |
| 2018-04-04 | 2018-03-29 | 302.800 | 27,270 | +700 | 0.29% | 8,257,356 |
| 2018-04-03 | 2018-03-28 | 302.000 | 26,570 | +1,730 | 0.28% | 8,024,140 |
| 2018-03-29 | 2018-03-27 | 302.000 | 24,840 | +750 | 0.27% | 7,501,680 |
| 2018-03-28 | 2018-03-26 | 301.200 | 24,090 | +650 | 0.26% | 7,255,908 |
| 2018-03-27 | 2018-03-23 | 297.200 | 23,440 | -510 | 0.25% | 6,966,368 |
| 2018-03-26 | 2018-03-22 | 305.000 | 23,950 | +320 | 0.26% | 7,304,750 |
| 2018-03-23 | 2018-03-21 | 302.800 | 23,630 | +80 | 0.25% | 7,155,164 |
| 2018-03-22 | 2018-03-20 | 301.200 | 23,550 | +2,490 | 0.25% | 7,093,260 |
| 2018-03-21 | 2018-03-19 | 298.000 | 21,060 | +230 | 0.22% | 6,275,880 |
| 2018-03-19 | 2018-03-15 | 295.400 | 20,830 | +940 | 0.22% | 6,153,182 |
| 2018-03-16 | 2018-03-14 | 298.200 | 19,890 | -20 | 0.21% | 5,931,198 |
| 2018-03-15 | 2018-03-13 | 296.400 | 19,910 | +500 | 0.21% | 5,901,324 |
| 2018-03-14 | 2018-03-12 | 294.600 | 19,410 | -430 | 0.21% | 5,718,186 |
| 2018-03-13 | 2018-03-09 | 294.600 | 19,840 | +410 | 0.21% | 5,844,864 |
| 2018-03-12 | 2018-03-08 | 293.800 | 19,430 | -3,150 | 0.21% | 5,708,534 |
| 2018-03-09 | 2018-03-07 | 289.000 | 22,580 | -230 | 0.24% | 6,525,620 |
| 2018-03-08 | 2018-03-06 | 288.000 | 22,810 | +3,100 | 0.24% | 6,569,280 |
| 2018-03-07 | 2018-03-05 | 286.000 | 19,710 | +590 | 0.21% | 5,637,060 |
| 2018-03-06 | 2018-03-02 | 291.000 | 19,120 | +910 | 0.20% | 5,563,920 |
| 2018-03-05 | 2018-03-01 | 292.200 | 18,210 | +10 | 0.19% | 5,320,962 |
| 2018-03-02 | 2018-02-28 | 291.200 | 18,200 | -50 | 0.19% | 5,299,840 |
| 2018-03-01 | 2018-02-27 | 288.000 | 18,250 | +470 | 0.19% | 5,256,000 |
| 2018-02-28 | 2018-02-26 | 290.400 | 17,780 | +2,630 | 0.19% | 5,163,312 |
| 2018-02-27 | 2018-02-23 | 284.600 | 15,150 | +210 | 0.16% | 4,311,690 |
| 2018-02-23 | 2018-02-21 | 281.000 | 14,940 | +470 | 0.16% | 4,198,140 |
| 2018-02-22 | 2018-02-20 | 281.400 | 14,470 | +90 | 0.15% | 4,071,858 |
| 2018-02-21 | 2018-02-15 | 283.000 | 14,380 | -50 | 0.15% | 4,069,540 |
| 2018-02-20 | 2018-02-13 | 274.200 | 14,430 | +160 | 0.15% | 3,956,706 |
| 2018-02-14 | 2018-02-12 | 268.800 | 14,270 | +340 | 0.14% | 3,835,776 |
| 2018-02-13 | 2018-02-09 | 259.800 | 13,930 | -1,580 | 0.14% | 3,619,014 |
| 2018-02-12 | 2018-02-08 | 268.000 | 15,510 | +140 | 0.16% | 4,156,680 |
| 2018-02-09 | 2018-02-07 | 272.000 | 15,370 | +230 | 0.16% | 4,180,640 |
| 2018-02-08 | 2018-02-06 | 260.000 | 15,140 | -2,830 | 0.15% | 3,936,400 |
| 2018-02-07 | 2018-02-05 | 273.600 | 17,970 | +660 | 0.18% | 4,916,592 |
| 2018-02-06 | 2018-02-02 | 292.000 | 17,310 | +60 | 0.18% | 5,054,520 |
| 2018-02-05 | 2018-02-01 | 292.000 | 17,250 | -160 | 0.18% | 5,037,000 |
| 2018-02-02 | 2018-01-31 | 292.200 | 17,410 | -730 | 0.18% | 5,087,202 |
| 2018-02-01 | 2018-01-30 | 289.800 | 18,140 | -320 | 0.18% | 5,256,972 |
| 2018-01-31 | 2018-01-29 | 297.200 | 18,460 | +2,300 | 0.19% | 5,486,312 |
| 2018-01-30 | 2018-01-26 | 299.400 | 16,160 | +290 | 0.16% | 4,838,304 |
| 2018-01-29 | 2018-01-25 | 298.000 | 15,870 | -240 | 0.16% | 4,729,260 |
| 2018-01-26 | 2018-01-24 | 299.400 | 16,110 | -960 | 0.17% | 4,823,334 |
| 2018-01-25 | 2018-01-23 | 298.400 | 17,070 | +3,380 | 0.18% | 5,093,688 |
| 2018-01-24 | 2018-01-22 | 294.200 | 13,690 | +1,770 | 0.14% | 4,027,598 |
| 2018-01-23 | 2018-01-19 | 284.200 | 11,920 | -130 | 0.12% | 3,387,664 |
| 2018-01-22 | 2018-01-18 | 280.800 | 12,050 | -710 | 0.12% | 3,383,640 |
| 2018-01-19 | 2018-01-17 | 279.400 | 12,760 | -2,670 | 0.13% | 3,565,144 |
| 2018-01-18 | 2018-01-16 | 288.200 | 15,430 | +1,120 | 0.16% | 4,446,926 |
| 2018-01-17 | 2018-01-15 | 287.200 | 14,310 | +200 | 0.15% | 4,109,832 |
| 2018-01-16 | 2018-01-12 | 281.600 | 14,110 | +480 | 0.15% | 3,973,376 |
| 2018-01-15 | 2018-01-11 | 277.600 | 13,630 | -460 | 0.14% | 3,783,688 |
| 2018-01-12 | 2018-01-10 | 278.400 | 14,090 | +1,610 | 0.15% | 3,922,656 |
| 2018-01-11 | 2018-01-09 | 281.000 | 12,480 | +270 | 0.13% | 3,506,880 |
| 2018-01-10 | 2018-01-08 | 271.400 | 12,210 | +300 | 0.13% | 3,313,794 |
| 2018-01-09 | 2018-01-05 | 267.000 | 11,910 | -1,000 | 0.13% | 3,179,970 |
| 2018-01-08 | 2018-01-04 | 266.000 | 12,910 | +150 | 0.14% | 3,434,060 |
| 2018-01-05 | 2018-01-03 | 262.800 | 12,760 | -30 | 0.13% | 3,353,328 |
| 2018-01-03 | 2017-12-29 | 258.000 | 12,790 | +440 | 0.14% | 3,299,820 |
| 2017-12-20 | 2017-12-18 | 240.800 | 12,350 | +100 | 0.13% | 2,973,880 |
| 2017-12-18 | 2017-12-14 | 236.400 | 12,250 | -50 | 0.13% | 2,895,900 |
| 2017-12-14 | 2017-12-12 | 232.600 | 12,300 | +140 | 0.13% | 2,860,980 |
| 2017-12-13 | 2017-12-11 | 233.000 | 12,160 | +100 | 0.13% | 2,833,280 |
| 2017-12-08 | 2017-12-06 | 233.600 | 12,060 | -740 | 0.13% | 2,817,216 |
| 2017-12-07 | 2017-12-05 | 239.000 | 12,800 | +200 | 0.14% | 3,059,200 |
| 2017-12-06 | 2017-12-04 | 243.000 | 12,600 | +190 | 0.13% | 3,061,800 |
| 2017-12-05 | 2017-12-01 | 238.000 | 12,410 | -650 | 0.13% | 2,953,580 |
| 2017-12-04 | 2017-11-30 | 237.800 | 13,060 | +1,860 | 0.14% | 3,105,668 |
| 2017-12-01 | 2017-11-29 | 235.800 | 11,200 | -270 | 0.12% | 2,640,960 |
| 2017-11-30 | 2017-11-28 | 235.400 | 11,470 | +50 | 0.12% | 2,700,038 |
| 2017-11-29 | 2017-11-27 | 236.000 | 11,420 | +730 | 0.12% | 2,695,120 |
| 2017-11-27 | 2017-11-23 | 230.400 | 10,690 | +380 | 0.12% | 2,462,976 |
| 2017-11-24 | 2017-11-22 | 230.000 | 10,310 | +3,240 | 0.11% | 2,371,300 |
| 2017-11-23 | 2017-11-21 | 229.600 | 7,070 | +500 | 0.08% | 1,623,272 |
| 2017-11-22 | 2017-11-20 | 226.600 | 6,570 | +100 | 0.07% | 1,488,762 |
| 2017-11-21 | 2017-11-17 | 224.000 | 6,470 | +220 | 0.07% | 1,449,280 |
| 2017-11-20 | 2017-11-16 | 222.000 | 6,250 | -390 | 0.07% | 1,387,500 |
| 2017-11-17 | 2017-11-15 | 220.600 | 6,640 | -410 | 0.07% | 1,464,784 |
| 2017-11-16 | 2017-11-14 | 219.400 | 7,050 | +140 | 0.08% | 1,546,770 |
| 2017-11-15 | 2017-11-13 | 218.000 | 6,910 | +390 | 0.07% | 1,506,380 |
| 2017-11-14 | 2017-11-10 | 216.600 | 6,520 | +320 | 0.07% | 1,412,232 |
| 2017-11-13 | 2017-11-09 | 214.200 | 6,200 | +430 | 0.07% | 1,328,040 |
| 2017-11-09 | 2017-11-07 | 212.000 | 5,770 | +230 | 0.06% | 1,223,240 |
| 2017-11-06 | 2017-11-02 | 208.600 | 5,540 | +10 | 0.06% | 1,155,644 |
| 2017-11-03 | 2017-11-01 | 210.000 | 5,530 | +60 | 0.06% | 1,161,300 |
| 2017-11-02 | 2017-10-31 | 209.800 | 5,470 | -80 | 0.06% | 1,147,606 |
| 2017-10-18 | 2017-10-16 | 203.600 | 5,550 | +340 | 0.06% | 1,129,980 |
| 2017-10-12 | 2017-10-10 | 202.600 | 5,210 | +30 | 0.05% | 1,055,546 |
| 2017-10-11 | 2017-10-09 | 202.000 | 5,180 | -100 | 0.05% | 1,046,360 |
| 2017-10-10 | 2017-10-06 | 201.200 | 5,280 | -500 | 0.06% | 1,062,336 |
| 2017-10-06 | 2017-10-03 | 198.700 | 5,780 | -130 | 0.06% | 1,148,486 |
| 2017-10-03 | 2017-09-28 | 199.600 | 5,910 | +150 | 0.06% | 1,179,636 |
| 2017-09-29 | 2017-09-27 | 198.900 | 5,760 | +10 | 0.06% | 1,145,664 |
| 2017-09-25 | 2017-09-21 | 198.100 | 5,750 | +200 | 0.06% | 1,139,075 |
| 2017-09-21 | 2017-09-19 | 200.000 | 5,550 | -150 | 0.06% | 1,110,000 |
| 2017-09-20 | 2017-09-18 | 202.200 | 5,700 | +150 | 0.06% | 1,152,540 |
| 2017-09-14 | 2017-09-12 | 197.900 | 5,550 | -100 | 0.06% | 1,098,345 |
| 2017-09-12 | 2017-09-08 | 198.400 | 5,650 | -170 | 0.06% | 1,120,960 |
| 2017-09-08 | 2017-09-06 | 196.600 | 5,820 | -500 | 0.06% | 1,144,212 |
| 2017-09-01 | 2017-08-30 | 192.500 | 6,320 | -60 | 0.07% | 1,216,600 |
| 2017-08-31 | 2017-08-29 | 191.300 | 6,380 | -50 | 0.07% | 1,220,494 |
| 2017-08-30 | 2017-08-28 | 189.800 | 6,430 | +150 | 0.07% | 1,220,414 |
| 2017-08-16 | 2017-08-14 | 186.800 | 6,280 | -360 | 0.07% | 1,173,104 |
| 2017-08-15 | 2017-08-11 | 185.000 | 6,640 | -400 | 0.07% | 1,228,400 |
| 2017-08-14 | 2017-08-10 | 184.100 | 7,040 | +60 | 0.07% | 1,296,064 |
| 2017-07-27 | 2017-07-25 | 185.300 | 6,980 | +100 | 0.07% | 1,293,394 |
| 2017-07-25 | 2017-07-21 | 185.500 | 6,880 | -200 | 0.07% | 1,276,240 |
| 2017-07-11 | 2017-07-07 | 190.100 | 7,080 | -30 | 0.07% | 1,345,908 |
| 2017-07-10 | 2017-07-06 | 190.500 | 7,110 | -100 | 0.07% | 1,354,455 |
| 2017-07-06 | 2017-07-04 | 189.200 | 7,210 | +20 | 0.08% | 1,364,132 |
| 2017-07-05 | 2017-07-03 | 190.300 | 7,190 | -50 | 0.08% | 1,368,257 |
| 2017-06-22 | 2017-06-20 | 187.900 | 7,240 | -980 | 0.08% | 1,360,396 |
| 2017-06-21 | 2017-06-19 | 185.700 | 8,220 | -20 | 0.09% | 1,526,454 |
| 2017-06-16 | 2017-06-14 | 188.200 | 8,240 | -1,000 | 0.09% | 1,550,768 |
| 2017-05-29 | 2017-05-25 | 184.800 | 9,240 | +160 | 0.10% | 1,707,552 |
| 2017-05-19 | 2017-05-17 | 187.000 | 9,080 | -3,000 | 0.09% | 1,697,960 |
| 2017-05-18 | 2017-05-16 | 186.200 | 12,080 | -1,000 | 0.13% | 2,249,296 |
| 2017-05-04 | 2017-04-28 | 182.800 | 13,080 | +30 | 0.13% | 2,391,024 |
| 2017-04-20 | 2017-04-18 | 184.400 | 13,050 | +60 | 0.13% | 2,406,420 |
| 2017-04-13 | 2017-04-11 | 189.900 | 12,990 | -1,000 | 0.13% | 2,466,801 |
| 2017-04-06 | 2017-04-03 | 188.900 | 13,990 | +100 | 0.14% | 2,642,711 |
| 2017-04-05 | 2017-03-31 | 188.700 | 13,890 | +1,000 | 0.14% | 2,621,043 |
| 2017-03-28 | 2017-03-24 | 185.200 | 12,890 | +200 | 0.13% | 2,387,228 |
| 2017-03-21 | 2017-03-17 | 183.000 | 12,690 | -300 | 0.12% | 2,322,270 |
| 2017-03-17 | 2017-03-15 | 179.100 | 12,990 | +12,990 | 0.13% | 2,326,509 |
| 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