History of CCASS shareholding
Participant: CITIBANK N.A.
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 63,584 | +0 | 0.69% | 19,679,248 |
| 2025-10-13 | 2025-10-09 | 303.800 | 63,584 | +0 | 0.69% | 19,316,819 |
| 2025-10-10 | 2025-10-08 | 301.200 | 63,584 | +0 | 0.69% | 19,151,501 |
| 2025-10-09 | 2025-10-06 | 300.000 | 63,584 | +0 | 0.69% | 19,075,200 |
| 2025-10-08 | 2025-10-03 | 290.200 | 63,584 | +4,584 | 0.69% | 18,452,077 |
| 2025-10-02 | 2025-09-29 | 293.700 | 59,000 | -200 | 0.64% | 17,328,300 |
| 2025-09-26 | 2025-09-24 | 290.200 | 59,200 | -3,748 | 0.64% | 17,179,840 |
| 2025-09-23 | 2025-09-19 | 289.900 | 62,948 | -380 | 0.69% | 18,248,625 |
| 2025-09-22 | 2025-09-18 | 290.800 | 63,328 | -170 | 0.69% | 18,415,782 |
| 2025-09-18 | 2025-09-16 | 294.000 | 63,498 | -10 | 0.69% | 18,668,412 |
| 2025-09-16 | 2025-09-12 | 291.600 | 63,508 | -2,610 | 0.69% | 18,518,933 |
| 2025-09-15 | 2025-09-11 | 291.400 | 66,118 | -160 | 0.72% | 19,266,785 |
| 2025-09-02 | 2025-08-29 | 292.100 | 66,278 | +190 | 0.72% | 19,359,804 |
| 2025-09-01 | 2025-08-28 | 293.000 | 66,088 | -50 | 0.71% | 19,363,784 |
| 2025-08-26 | 2025-08-22 | 278.700 | 66,138 | -190 | 0.72% | 18,432,661 |
| 2025-08-21 | 2025-08-19 | 289.200 | 66,328 | -50 | 0.72% | 19,182,058 |
| 2025-08-19 | 2025-08-15 | 285.000 | 66,378 | +190 | 0.72% | 18,917,730 |
| 2025-08-12 | 2025-08-08 | 281.100 | 66,188 | -250 | 0.72% | 18,605,447 |
| 2025-08-11 | 2025-08-07 | 282.000 | 66,438 | -100 | 0.72% | 18,735,516 |
| 2025-08-08 | 2025-08-06 | 280.000 | 66,538 | -70 | 0.72% | 18,630,640 |
| 2025-08-06 | 2025-08-04 | 266.900 | 66,608 | -4,600 | 0.72% | 17,777,675 |
| 2025-07-31 | 2025-07-29 | 262.800 | 71,208 | -3,100 | 0.76% | 18,713,462 |
| 2025-07-24 | 2025-07-22 | 261.200 | 74,308 | -300 | 0.79% | 19,409,250 |
| 2025-07-23 | 2025-07-21 | 258.000 | 74,608 | -80 | 0.80% | 19,248,864 |
| 2025-07-21 | 2025-07-17 | 260.900 | 74,688 | +80 | 0.80% | 19,486,099 |
| 2025-07-18 | 2025-07-16 | 254.500 | 74,608 | -760 | 0.80% | 18,987,736 |
| 2025-07-16 | 2025-07-14 | 252.400 | 75,368 | -100 | 0.80% | 19,022,883 |
| 2025-07-15 | 2025-07-11 | 252.600 | 75,468 | -90 | 0.81% | 19,063,217 |
| 2025-07-09 | 2025-07-07 | 229.300 | 75,558 | +4,666 | 0.81% | 17,325,449 |
| 2025-07-02 | 2025-06-27 | 225.100 | 70,892 | -50 | 0.76% | 15,957,789 |
| 2025-06-30 | 2025-06-26 | 222.800 | 70,942 | -50 | 0.76% | 15,805,878 |
| 2025-06-27 | 2025-06-25 | 223.800 | 70,992 | -430 | 0.76% | 15,888,010 |
| 2025-06-25 | 2025-06-23 | 219.200 | 71,422 | -40 | 0.76% | 15,655,702 |
| 2025-06-20 | 2025-06-18 | 218.000 | 71,462 | -3,700 | 0.76% | 15,578,716 |
| 2025-06-19 | 2025-06-17 | 217.600 | 75,162 | +10 | 0.80% | 16,355,251 |
| 2025-06-17 | 2025-06-13 | 212.900 | 75,152 | -250 | 0.80% | 15,999,861 |
| 2025-06-05 | 2025-06-03 | 223.700 | 75,402 | -3,600 | 0.80% | 16,867,427 |
| 2025-06-03 | 2025-05-30 | 222.600 | 79,002 | -56,350 | 0.83% | 17,585,845 |
| 2025-05-30 | 2025-05-28 | 222.000 | 135,352 | -10 | 1.42% | 30,048,144 |
| 2025-05-27 | 2025-05-23 | 213.900 | 135,362 | -57,600 | 1.42% | 28,953,932 |
| 2025-05-26 | 2025-05-22 | 215.300 | 192,962 | -100 | 2.02% | 41,544,719 |
| 2025-05-23 | 2025-05-21 | 214.800 | 193,062 | -120 | 2.01% | 41,469,718 |
| 2025-05-22 | 2025-05-20 | 213.000 | 193,182 | -10 | 1.98% | 41,147,766 |
| 2025-05-16 | 2025-05-14 | 207.500 | 193,192 | +2,603 | 1.96% | 40,087,340 |
| 2025-05-12 | 2025-05-08 | 204.600 | 190,589 | -20 | 1.94% | 38,994,509 |
| 2025-05-09 | 2025-05-07 | 200.600 | 190,609 | -500 | 1.94% | 38,236,165 |
| 2025-05-07 | 2025-05-02 | 196.000 | 191,109 | +12,980 | 1.94% | 37,457,364 |
| 2025-05-06 | 2025-04-30 | 193.100 | 178,129 | -50 | 1.81% | 34,396,710 |
| 2025-05-02 | 2025-04-29 | 193.950 | 178,179 | +8,594 | 1.81% | 34,557,817 |
| 2025-04-30 | 2025-04-28 | 194.000 | 169,585 | +28,534 | 1.72% | 32,899,490 |
| 2025-04-29 | 2025-04-25 | 192.800 | 141,051 | +45,846 | 1.43% | 27,194,633 |
| 2025-04-28 | 2025-04-24 | 191.300 | 95,205 | +27,525 | 0.97% | 18,212,716 |
| 2025-04-25 | 2025-04-23 | 192.150 | 67,680 | -23,987 | 0.68% | 13,004,712 |
| 2025-04-23 | 2025-04-17 | 190.700 | 91,667 | -2,150 | 0.92% | 17,480,897 |
| 2025-04-16 | 2025-04-14 | 196.350 | 93,817 | +23,987 | 0.94% | 18,420,968 |
| 2025-04-11 | 2025-04-09 | 169.100 | 69,830 | -30 | 0.70% | 11,808,253 |
| 2025-04-10 | 2025-04-08 | 173.800 | 69,860 | -9,526 | 0.70% | 12,141,668 |
| 2025-04-09 | 2025-04-07 | 176.950 | 79,386 | +9,836 | 0.80% | 14,047,353 |
| 2025-04-08 | 2025-04-03 | 189.800 | 69,550 | -8,124 | 0.70% | 13,200,590 |
| 2025-04-03 | 2025-04-01 | 204.400 | 77,674 | -100 | 0.77% | 15,876,566 |
| 2025-03-28 | 2025-03-26 | 205.600 | 77,774 | -250 | 0.77% | 15,990,334 |
| 2025-03-27 | 2025-03-25 | 206.400 | 78,024 | +8,124 | 0.78% | 16,104,154 |
| 2025-03-25 | 2025-03-21 | 202.100 | 69,900 | -440 | 0.69% | 14,126,790 |
| 2025-03-17 | 2025-03-13 | 202.000 | 70,340 | -40 | 0.70% | 14,208,680 |
| 2025-03-11 | 2025-03-07 | 198.050 | 70,380 | +50 | 0.70% | 13,938,759 |
| 2025-03-10 | 2025-03-06 | 196.050 | 70,330 | +20 | 0.69% | 13,788,196 |
| 2025-03-07 | 2025-03-05 | 195.750 | 70,310 | -370 | 0.69% | 13,763,182 |
| 2025-03-04 | 2025-02-28 | 194.000 | 70,680 | -200 | 0.70% | 13,711,920 |
| 2025-03-03 | 2025-02-27 | 192.550 | 70,880 | +180 | 0.70% | 13,647,944 |
| 2025-02-19 | 2025-02-17 | 188.000 | 70,700 | +10 | 0.71% | 13,291,600 |
| 2025-02-13 | 2025-02-11 | 187.300 | 70,690 | -14,018 | 0.71% | 13,240,237 |
| 2025-02-06 | 2025-02-04 | 189.250 | 84,708 | -340 | 0.84% | 16,030,989 |
| 2025-02-05 | 2025-02-03 | 189.400 | 85,048 | +6,809 | 0.84% | 16,108,091 |
| 2025-01-22 | 2025-01-20 | 189.050 | 78,239 | -4,200 | 0.77% | 14,791,083 |
| 2025-01-20 | 2025-01-16 | 186.000 | 82,439 | -100 | 0.81% | 15,333,654 |
| 2025-01-15 | 2025-01-13 | 184.100 | 82,539 | +40 | 0.81% | 15,195,430 |
| 2025-01-08 | 2025-01-06 | 188.900 | 82,499 | +80 | 0.81% | 15,584,061 |
| 2025-01-03 | 2024-12-31 | 189.300 | 82,419 | +30 | 0.80% | 15,601,917 |
| 2025-01-02 | 2024-12-27 | 190.900 | 82,389 | -160 | 0.80% | 15,728,060 |
| 2024-12-18 | 2024-12-16 | 193.450 | 82,549 | -120 | 0.80% | 15,969,104 |
| 2024-11-25 | 2024-11-21 | 192.000 | 82,669 | -4,200 | 0.80% | 15,872,448 |
| 2024-11-19 | 2024-11-15 | 189.900 | 86,869 | +150 | 0.82% | 16,496,423 |
| 2024-11-15 | 2024-11-13 | 193.450 | 86,719 | -30 | 0.82% | 16,775,791 |
| 2024-11-14 | 2024-11-12 | 192.450 | 86,749 | +8,394 | 0.82% | 16,694,845 |
| 2024-11-07 | 2024-11-05 | 194.850 | 78,355 | -150 | 0.74% | 15,267,472 |
| 2024-11-06 | 2024-11-04 | 195.500 | 78,505 | +40 | 0.73% | 15,347,728 |
| 2024-11-05 | 2024-11-01 | 196.400 | 78,465 | +60 | 0.73% | 15,410,526 |
| 2024-11-01 | 2024-10-30 | 195.750 | 78,405 | +500 | 0.73% | 15,347,779 |
| 2024-10-31 | 2024-10-29 | 198.000 | 77,905 | -510 | 0.73% | 15,425,190 |
| 2024-10-29 | 2024-10-25 | 198.000 | 78,415 | +10 | 0.73% | 15,526,170 |
| 2024-10-21 | 2024-10-17 | 202.200 | 78,405 | +10 | 0.71% | 15,853,491 |
| 2024-10-18 | 2024-10-16 | 204.100 | 78,395 | -350 | 0.71% | 16,000,420 |
| 2024-10-15 | 2024-10-10 | 207.000 | 78,745 | +250 | 0.70% | 16,300,215 |
| 2024-10-10 | 2024-10-08 | 203.800 | 78,495 | +10 | 0.70% | 15,997,281 |
| 2024-10-09 | 2024-10-07 | 200.400 | 78,485 | +100 | 0.70% | 15,728,394 |
| 2024-09-24 | 2024-09-20 | 206.500 | 78,385 | -30 | 0.71% | 16,186,502 |
| 2024-09-20 | 2024-09-17 | 201.600 | 78,415 | +7,355 | 0.71% | 15,808,464 |
| 2024-09-17 | 2024-09-13 | 202.100 | 71,060 | +350 | 0.64% | 14,361,226 |
| 2024-08-30 | 2024-08-28 | 205.400 | 70,710 | +50 | 0.64% | 14,523,834 |
| 2024-08-29 | 2024-08-27 | 205.500 | 70,660 | -21,827 | 0.63% | 14,520,630 |
| 2024-08-28 | 2024-08-26 | 205.000 | 92,487 | -140 | 0.83% | 18,959,835 |
| 2024-08-26 | 2024-08-22 | 202.100 | 92,627 | +9,253 | 0.83% | 18,719,917 |
| 2024-08-22 | 2024-08-20 | 201.400 | 83,374 | -50 | 0.75% | 16,791,524 |
| 2024-08-20 | 2024-08-16 | 196.450 | 83,424 | -40 | 0.75% | 16,388,645 |
| 2024-08-09 | 2024-08-07 | 194.300 | 83,464 | -10 | 0.76% | 16,217,055 |
| 2024-08-07 | 2024-08-05 | 187.850 | 83,474 | +60 | 0.76% | 15,680,591 |
| 2024-08-06 | 2024-08-02 | 192.850 | 83,414 | -80 | 0.76% | 16,086,390 |
| 2024-08-05 | 2024-08-01 | 193.650 | 83,494 | +100 | 0.76% | 16,168,613 |
| 2024-07-30 | 2024-07-26 | 196.650 | 83,394 | -450 | 0.76% | 16,399,430 |
| 2024-07-29 | 2024-07-25 | 195.000 | 83,844 | +6,378 | 0.76% | 16,349,580 |
| 2024-07-26 | 2024-07-24 | 194.900 | 77,466 | -4,220 | 0.71% | 15,098,123 |
| 2024-07-24 | 2024-07-22 | 197.000 | 81,686 | -100 | 0.74% | 16,092,142 |
| 2024-07-22 | 2024-07-18 | 199.550 | 81,786 | -15,500 | 0.75% | 16,320,396 |
| 2024-07-19 | 2024-07-17 | 198.000 | 97,286 | -130 | 0.89% | 19,262,628 |
| 2024-07-18 | 2024-07-16 | 201.200 | 97,416 | -510 | 0.89% | 19,600,099 |
| 2024-07-17 | 2024-07-15 | 201.300 | 97,926 | -34,600 | 0.89% | 19,712,504 |
| 2024-07-10 | 2024-07-08 | 201.300 | 132,526 | -37,700 | 1.19% | 26,677,484 |
| 2024-07-09 | 2024-07-05 | 202.000 | 170,226 | +350 | 1.52% | 34,385,652 |
| 2024-07-08 | 2024-07-04 | 201.800 | 169,876 | -36,300 | 1.50% | 34,280,977 |
| 2024-07-04 | 2024-07-02 | 200.900 | 206,176 | +28,871 | 1.81% | 41,420,758 |
| 2024-06-24 | 2024-06-20 | 204.900 | 177,305 | +17,381 | 1.54% | 36,329,794 |
| 2024-06-21 | 2024-06-19 | 205.200 | 159,924 | -10 | 1.39% | 32,816,405 |
| 2024-06-20 | 2024-06-18 | 205.000 | 159,934 | +11,852 | 1.39% | 32,786,470 |
| 2024-06-19 | 2024-06-17 | 207.400 | 148,082 | +10 | 1.28% | 30,712,207 |
| 2024-06-06 | 2024-06-04 | 210.700 | 148,072 | +9,234 | 1.26% | 31,198,770 |
| 2024-05-27 | 2024-05-23 | 212.700 | 138,838 | -60 | 1.18% | 29,530,843 |
| 2024-05-23 | 2024-05-21 | 212.000 | 138,898 | -149 | 1.18% | 29,446,376 |
| 2024-05-22 | 2024-05-20 | 214.000 | 139,047 | +5,796 | 1.16% | 29,756,058 |
| 2024-05-16 | 2024-05-13 | 206.600 | 133,251 | +20 | 1.11% | 27,529,657 |
| 2024-05-09 | 2024-05-07 | 209.300 | 133,231 | -50 | 1.12% | 27,885,248 |
| 2024-05-02 | 2024-04-29 | 204.000 | 133,281 | +10 | 1.17% | 27,189,324 |
| 2024-04-24 | 2024-04-22 | 201.700 | 133,271 | +50 | 1.16% | 26,880,761 |
| 2024-04-23 | 2024-04-19 | 200.000 | 133,221 | +40 | 1.16% | 26,644,200 |
| 2024-04-19 | 2024-04-17 | 205.200 | 133,181 | +10 | 1.16% | 27,328,741 |
| 2024-04-16 | 2024-04-12 | 220.100 | 133,171 | +7,516 | 1.15% | 29,310,937 |
| 2024-04-12 | 2024-04-10 | 219.200 | 125,655 | -410 | 1.06% | 27,543,576 |
| 2024-03-27 | 2024-03-25 | 223.900 | 126,065 | -10 | 1.05% | 28,225,954 |
| 2024-03-20 | 2024-03-18 | 221.700 | 126,075 | +100 | 1.04% | 27,950,828 |
| 2024-03-18 | 2024-03-14 | 223.900 | 125,975 | +7,902 | 1.04% | 28,205,802 |
| 2024-03-11 | 2024-03-07 | 225.000 | 118,073 | -30 | 0.95% | 26,566,425 |
| 2024-03-07 | 2024-03-05 | 225.300 | 118,103 | -250 | 0.95% | 26,608,606 |
| 2024-03-06 | 2024-03-04 | 225.000 | 118,353 | +20 | 0.95% | 26,629,425 |
| 2024-03-05 | 2024-03-01 | 224.100 | 118,333 | -3,620 | 0.95% | 26,518,425 |
| 2024-03-04 | 2024-02-29 | 220.900 | 121,953 | +8,608 | 0.98% | 26,939,418 |
| 2024-03-01 | 2024-02-28 | 219.000 | 113,345 | -10 | 0.90% | 24,822,555 |
| 2024-02-27 | 2024-02-23 | 213.400 | 113,355 | +10 | 0.89% | 24,189,957 |
| 2024-02-22 | 2024-02-20 | 217.200 | 113,345 | +6,242 | 0.89% | 24,618,534 |
| 2024-02-21 | 2024-02-19 | 216.500 | 107,103 | -20 | 0.83% | 23,187,800 |
| 2024-02-15 | 2024-02-09 | 213.000 | 107,123 | -10 | 0.82% | 22,817,199 |
| 2024-01-29 | 2024-01-25 | 209.500 | 107,133 | +8,882 | 0.82% | 22,444,364 |
| 2024-01-17 | 2024-01-15 | 211.000 | 98,251 | +10 | 0.75% | 20,730,961 |
| 2024-01-09 | 2024-01-05 | 215.200 | 98,241 | +20 | 0.76% | 21,141,463 |
| 2024-01-08 | 2024-01-04 | 215.000 | 98,221 | -3,730 | 0.76% | 21,117,515 |
| 2023-12-29 | 2023-12-27 | 209.600 | 101,951 | -60 | 0.79% | 21,368,930 |
| 2023-12-27 | 2023-12-21 | 207.000 | 102,011 | -25,050 | 0.79% | 21,116,277 |
| 2023-12-19 | 2023-12-15 | 208.400 | 127,061 | +10 | 0.98% | 26,479,512 |
| 2023-12-18 | 2023-12-14 | 209.700 | 127,051 | -10 | 0.98% | 26,642,595 |
| 2023-12-11 | 2023-12-07 | 210.000 | 127,061 | +5,640 | 0.98% | 26,682,810 |
| 2023-12-07 | 2023-12-05 | 210.800 | 121,421 | +60 | 0.93% | 25,595,547 |
| 2023-12-06 | 2023-12-04 | 211.000 | 121,361 | -120 | 0.93% | 25,607,171 |
| 2023-12-01 | 2023-11-29 | 208.600 | 121,481 | +10 | 0.93% | 25,340,937 |
| 2023-11-30 | 2023-11-28 | 205.300 | 121,471 | +10 | 0.94% | 24,937,996 |
| 2023-11-28 | 2023-11-24 | 203.800 | 121,461 | -3,880 | 0.94% | 24,753,752 |
| 2023-11-20 | 2023-11-16 | 209.900 | 125,341 | +20 | 0.97% | 26,309,076 |
| 2023-11-13 | 2023-11-09 | 207.000 | 125,321 | +7,764 | 0.97% | 25,941,447 |
| 2023-11-09 | 2023-11-07 | 202.400 | 117,557 | +100 | 0.91% | 23,793,537 |
| 2023-11-08 | 2023-11-06 | 202.100 | 117,457 | +20 | 0.91% | 23,738,060 |
| 2023-11-02 | 2023-10-31 | 189.400 | 117,437 | -4,190 | 0.92% | 22,242,568 |
| 2023-11-01 | 2023-10-30 | 192.900 | 121,627 | +10 | 0.95% | 23,461,848 |
| 2023-10-31 | 2023-10-27 | 195.650 | 121,617 | +13,256 | 0.95% | 23,794,366 |
| 2023-10-30 | 2023-10-26 | 198.250 | 108,361 | +20 | 0.85% | 21,482,568 |
| 2023-10-27 | 2023-10-25 | 206.400 | 108,341 | +60 | 0.85% | 22,361,582 |
| 2023-10-26 | 2023-10-24 | 206.400 | 108,281 | -3,150 | 0.85% | 22,349,198 |
| 2023-10-24 | 2023-10-19 | 203.000 | 111,431 | +80 | 0.87% | 22,620,493 |
| 2023-10-20 | 2023-10-18 | 207.300 | 111,351 | -3,850 | 0.87% | 23,083,062 |
| 2023-10-19 | 2023-10-17 | 214.000 | 115,201 | +1,060 | 0.90% | 24,653,014 |
| 2023-10-17 | 2023-10-13 | 218.400 | 114,141 | -12,760 | 0.90% | 24,928,394 |
| 2023-10-16 | 2023-10-12 | 218.100 | 126,901 | -80 | 1.00% | 27,677,108 |
| 2023-10-12 | 2023-10-10 | 217.000 | 126,981 | +10 | 1.00% | 27,554,877 |
| 2023-10-06 | 2023-10-04 | 212.800 | 126,971 | -3,800 | 1.01% | 27,019,429 |
| 2023-10-05 | 2023-10-03 | 212.800 | 130,771 | -40 | 1.04% | 27,828,069 |
| 2023-10-03 | 2023-09-28 | 217.900 | 130,811 | +20 | 1.04% | 28,503,717 |
| 2023-09-19 | 2023-09-15 | 236.800 | 130,791 | +10 | 1.04% | 30,971,309 |
| 2023-09-13 | 2023-09-11 | 241.400 | 130,781 | +980 | 1.04% | 31,570,533 |
| 2023-09-06 | 2023-09-04 | 242.200 | 129,801 | -100 | 1.03% | 31,437,802 |
| 2023-08-30 | 2023-08-28 | 241.500 | 129,901 | -40 | 1.03% | 31,371,092 |
| 2023-08-29 | 2023-08-25 | 236.500 | 129,941 | +10 | 1.03% | 30,731,046 |
| 2023-08-28 | 2023-08-24 | 236.000 | 129,931 | +7,280 | 1.03% | 30,663,716 |
| 2023-08-24 | 2023-08-22 | 235.400 | 122,651 | +600 | 0.97% | 28,872,045 |
| 2023-08-23 | 2023-08-21 | 236.300 | 122,051 | -20 | 0.97% | 28,840,651 |
| 2023-08-16 | 2023-08-14 | 248.000 | 122,071 | -30 | 0.97% | 30,273,608 |
| 2023-08-14 | 2023-08-10 | 243.500 | 122,101 | -30 | 0.97% | 29,731,594 |
| 2023-08-10 | 2023-08-08 | 247.600 | 122,131 | -20 | 0.97% | 30,239,636 |
| 2023-08-09 | 2023-08-07 | 245.300 | 122,151 | -10 | 0.97% | 29,963,640 |
| 2023-08-08 | 2023-08-04 | 243.400 | 122,161 | -10 | 0.97% | 29,733,987 |
| 2023-08-03 | 2023-08-01 | 244.800 | 122,171 | +10 | 0.97% | 29,907,461 |
| 2023-08-02 | 2023-07-31 | 241.800 | 122,161 | -70 | 0.97% | 29,538,530 |
| 2023-08-01 | 2023-07-28 | 238.500 | 122,231 | +10 | 0.95% | 29,152,094 |
| 2023-07-28 | 2023-07-26 | 238.500 | 122,221 | -10 | 0.95% | 29,149,708 |
| 2023-07-27 | 2023-07-25 | 236.500 | 122,231 | +20 | 0.95% | 28,907,632 |
| 2023-07-26 | 2023-07-24 | 236.000 | 122,211 | -50 | 0.95% | 28,841,796 |
| 2023-07-24 | 2023-07-20 | 231.600 | 122,261 | -10 | 0.95% | 28,315,648 |
| 2023-07-21 | 2023-07-19 | 232.000 | 122,271 | -3,490 | 0.95% | 28,366,872 |
| 2023-07-18 | 2023-07-13 | 227.800 | 125,761 | -980 | 0.98% | 28,648,356 |
| 2023-07-14 | 2023-07-12 | 225.500 | 126,741 | +20 | 0.99% | 28,580,096 |
| 2023-07-13 | 2023-07-11 | 224.800 | 126,721 | -50 | 0.99% | 28,486,881 |
| 2023-07-12 | 2023-07-10 | 223.300 | 126,771 | +20 | 0.99% | 28,307,964 |
| 2023-07-11 | 2023-07-07 | 220.200 | 126,751 | +8,186 | 0.99% | 27,910,570 |
| 2023-07-10 | 2023-07-06 | 219.100 | 118,565 | +10 | 0.92% | 25,977,592 |
| 2023-07-05 | 2023-07-03 | 219.700 | 118,555 | -40 | 0.93% | 26,046,534 |
| 2023-07-03 | 2023-06-29 | 220.500 | 118,595 | +20 | 0.93% | 26,150,198 |
| 2023-06-29 | 2023-06-27 | 222.000 | 118,575 | -250 | 0.93% | 26,323,650 |
| 2023-06-28 | 2023-06-26 | 220.000 | 118,825 | -320 | 0.93% | 26,141,500 |
| 2023-06-27 | 2023-06-23 | 220.000 | 119,145 | -180 | 0.93% | 26,211,900 |
| 2023-06-26 | 2023-06-21 | 216.900 | 119,325 | -470 | 0.93% | 25,881,592 |
| 2023-06-23 | 2023-06-20 | 214.500 | 119,795 | +10 | 0.94% | 25,696,028 |
| 2023-06-20 | 2023-06-16 | 216.000 | 119,785 | +10 | 0.94% | 25,873,560 |
| 2023-06-19 | 2023-06-15 | 217.000 | 119,775 | +8,023 | 0.94% | 25,991,175 |
| 2023-06-16 | 2023-06-14 | 219.000 | 111,752 | -90 | 0.88% | 24,473,688 |
| 2023-06-15 | 2023-06-13 | 219.200 | 111,842 | -370 | 0.88% | 24,515,766 |
| 2023-06-09 | 2023-06-07 | 215.000 | 112,212 | -1,500 | 0.89% | 24,125,580 |
| 2023-05-31 | 2023-05-29 | 208.300 | 113,712 | +6,288 | 0.91% | 23,686,210 |
| 2023-05-16 | 2023-05-12 | 208.500 | 107,424 | -1,470 | 0.86% | 22,397,904 |
| 2023-05-10 | 2023-05-08 | 204.100 | 108,894 | -330 | 0.87% | 22,225,265 |
| 2023-05-04 | 2023-05-02 | 204.400 | 109,224 | +300 | 0.87% | 22,325,386 |
| 2023-05-02 | 2023-04-27 | 202.700 | 108,924 | +20 | 0.87% | 22,078,895 |
| 2023-04-28 | 2023-04-26 | 202.300 | 108,904 | -450 | 0.87% | 22,031,279 |
| 2023-04-26 | 2023-04-24 | 203.900 | 109,354 | +80 | 0.88% | 22,297,281 |
| 2023-04-24 | 2023-04-20 | 207.000 | 109,274 | +50 | 0.88% | 22,619,718 |
| 2023-04-21 | 2023-04-19 | 207.000 | 109,224 | +20 | 0.88% | 22,609,368 |
| 2023-04-18 | 2023-04-14 | 208.700 | 109,204 | -5 | 0.87% | 22,790,875 |
| 2023-04-17 | 2023-04-13 | 209.500 | 109,209 | -80 | 0.88% | 22,879,286 |
| 2023-04-13 | 2023-04-11 | 211.700 | 109,289 | +960 | 0.89% | 23,136,481 |
| 2023-04-12 | 2023-04-06 | 213.000 | 108,329 | +10 | 0.88% | 23,074,077 |
| 2023-04-11 | 2023-04-04 | 214.200 | 108,319 | +100 | 0.88% | 23,201,930 |
| 2023-04-06 | 2023-04-03 | 215.000 | 108,219 | +110 | 0.88% | 23,267,085 |
| 2023-04-03 | 2023-03-30 | 210.000 | 108,109 | -100 | 0.88% | 22,702,890 |
| 2023-03-31 | 2023-03-29 | 206.500 | 108,209 | +10 | 0.88% | 22,345,158 |
| 2023-03-29 | 2023-03-27 | 206.200 | 108,199 | -3,900 | 0.88% | 22,310,634 |
| 2023-03-23 | 2023-03-21 | 201.300 | 112,099 | +10 | 0.91% | 22,565,529 |
| 2023-03-20 | 2023-03-16 | 203.100 | 112,089 | +100 | 0.91% | 22,765,276 |
| 2023-03-17 | 2023-03-15 | 208.000 | 111,989 | +10 | 0.90% | 23,293,712 |
| 2023-03-16 | 2023-03-14 | 200.100 | 111,979 | +20 | 0.90% | 22,406,998 |
| 2023-03-13 | 2023-03-09 | 203.000 | 111,959 | +24,724 | 0.90% | 22,727,677 |
| 2023-03-10 | 2023-03-08 | 201.500 | 87,235 | +250 | 0.70% | 17,577,852 |
| 2023-03-08 | 2023-03-06 | 200.000 | 86,985 | -26,920 | 0.70% | 17,397,000 |
| 2023-03-07 | 2023-03-03 | 198.000 | 113,905 | +450 | 0.93% | 22,553,190 |
| 2023-03-06 | 2023-03-02 | 199.000 | 113,455 | +20,470 | 0.93% | 22,577,545 |
| 2023-03-03 | 2023-03-01 | 199.500 | 92,985 | +50 | 0.76% | 18,550,508 |
| 2023-03-02 | 2023-02-28 | 196.950 | 92,935 | +10 | 0.76% | 18,303,548 |
| 2023-03-01 | 2023-02-27 | 196.000 | 92,925 | +410 | 0.76% | 18,213,300 |
| 2023-02-27 | 2023-02-23 | 204.200 | 92,515 | -3,770 | 0.76% | 18,891,563 |
| 2023-02-24 | 2023-02-22 | 208.700 | 96,285 | +20 | 0.79% | 20,094,680 |
| 2023-02-21 | 2023-02-17 | 206.600 | 96,265 | +10 | 0.80% | 19,888,349 |
| 2023-02-20 | 2023-02-16 | 208.900 | 96,255 | -210 | 0.80% | 20,107,670 |
| 2023-02-17 | 2023-02-15 | 205.900 | 96,465 | -3,880 | 0.80% | 19,862,144 |
| 2023-02-16 | 2023-02-14 | 206.800 | 100,345 | -30 | 0.83% | 20,751,346 |
| 2023-02-15 | 2023-02-13 | 205.500 | 100,375 | +280 | 0.83% | 20,627,062 |
| 2023-02-14 | 2023-02-10 | 209.400 | 100,095 | +10 | 0.84% | 20,959,893 |
| 2023-02-13 | 2023-02-09 | 211.400 | 100,085 | +14,420 | 0.85% | 21,157,969 |
| 2023-02-10 | 2023-02-08 | 211.600 | 85,665 | +20 | 0.73% | 18,126,714 |
| 2023-02-09 | 2023-02-07 | 211.300 | 85,645 | +30 | 0.73% | 18,096,788 |
| 2023-02-07 | 2023-02-03 | 215.400 | 85,615 | -910 | 0.74% | 18,441,471 |
| 2023-02-06 | 2023-02-02 | 217.000 | 86,525 | +200 | 0.75% | 18,775,925 |
| 2023-02-03 | 2023-02-01 | 219.300 | 86,325 | -4,188 | 0.76% | 18,931,072 |
| 2023-02-01 | 2023-01-30 | 223.100 | 90,513 | +11,660 | 0.80% | 20,193,450 |
| 2023-01-31 | 2023-01-27 | 230.500 | 78,853 | -50 | 0.70% | 18,175,616 |
| 2023-01-30 | 2023-01-26 | 229.700 | 78,903 | -3,510 | 0.70% | 18,124,019 |
| 2023-01-26 | 2023-01-19 | 226.000 | 82,413 | -3,790 | 0.73% | 18,625,338 |
| 2023-01-20 | 2023-01-18 | 223.400 | 86,203 | +90 | 0.77% | 19,257,750 |
| 2023-01-19 | 2023-01-17 | 218.600 | 86,113 | -3,630 | 0.79% | 18,824,302 |
| 2023-01-18 | 2023-01-16 | 214.600 | 89,743 | +190 | 0.82% | 19,258,848 |
| 2023-01-16 | 2023-01-12 | 214.000 | 89,553 | -4,060 | 0.84% | 19,164,342 |
| 2023-01-13 | 2023-01-11 | 214.400 | 93,613 | +20 | 0.88% | 20,070,627 |
| 2023-01-12 | 2023-01-10 | 211.000 | 93,593 | -3,800 | 0.88% | 19,748,123 |
| 2023-01-11 | 2023-01-09 | 212.900 | 97,393 | +10 | 0.91% | 20,734,970 |
| 2023-01-10 | 2023-01-06 | 210.000 | 97,383 | +22,328 | 0.91% | 20,450,430 |
| 2023-01-06 | 2023-01-04 | 211.900 | 75,055 | +30 | 0.72% | 15,904,154 |
| 2023-01-05 | 2023-01-03 | 209.000 | 75,025 | +900 | 0.71% | 15,680,225 |
| 2022-12-30 | 2022-12-28 | 205.000 | 74,125 | +150 | 0.72% | 15,195,625 |
| 2022-12-29 | 2022-12-23 | 205.500 | 73,975 | +1,500 | 0.72% | 15,201,862 |
| 2022-12-28 | 2022-12-22 | 205.100 | 72,475 | +100 | 0.71% | 14,864,622 |
| 2022-12-23 | 2022-12-21 | 204.000 | 72,375 | +30 | 0.70% | 14,764,500 |
| 2022-12-22 | 2022-12-20 | 208.800 | 72,345 | +10 | 0.70% | 15,105,636 |
| 2022-12-19 | 2022-12-15 | 215.700 | 72,335 | +100 | 0.71% | 15,602,660 |
| 2022-12-15 | 2022-12-13 | 216.000 | 72,235 | -220 | 0.72% | 15,602,760 |
| 2022-12-13 | 2022-12-09 | 219.900 | 72,455 | -70 | 0.72% | 15,932,854 |
| 2022-12-08 | 2022-12-06 | 214.900 | 72,525 | +10 | 0.73% | 15,585,622 |
| 2022-12-07 | 2022-12-05 | 223.100 | 72,515 | +50 | 0.73% | 16,178,096 |
| 2022-12-06 | 2022-12-02 | 218.600 | 72,465 | -10 | 0.74% | 15,840,849 |
| 2022-12-05 | 2022-12-01 | 210.000 | 72,475 | +520 | 0.74% | 15,219,750 |
| 2022-12-02 | 2022-11-30 | 210.600 | 71,955 | -470 | 0.74% | 15,153,723 |
| 2022-12-01 | 2022-11-29 | 202.800 | 72,425 | +720 | 0.76% | 14,687,790 |
| 2022-11-29 | 2022-11-25 | 188.050 | 71,705 | +50 | 0.75% | 13,484,125 |
| 2022-11-24 | 2022-11-22 | 186.850 | 71,655 | +10 | 0.75% | 13,388,737 |
| 2022-11-23 | 2022-11-21 | 186.650 | 71,645 | -13,930 | 0.77% | 13,372,539 |
| 2022-11-22 | 2022-11-18 | 189.150 | 85,575 | +670 | 0.91% | 16,186,511 |
| 2022-11-21 | 2022-11-17 | 191.400 | 84,905 | +13,940 | 0.91% | 16,250,817 |
| 2022-11-18 | 2022-11-16 | 185.750 | 70,965 | +20 | 0.77% | 13,181,749 |
| 2022-11-17 | 2022-11-15 | 181.900 | 70,945 | -60 | 0.77% | 12,904,896 |
| 2022-11-14 | 2022-11-10 | 184.600 | 71,005 | -7,701 | 0.79% | 13,107,523 |
| 2022-11-11 | 2022-11-09 | 189.900 | 78,706 | +7,761 | 0.88% | 14,946,269 |
| 2022-11-10 | 2022-11-08 | 188.600 | 70,945 | +50 | 0.79% | 13,380,227 |
| 2022-11-08 | 2022-11-04 | 194.100 | 70,895 | -15,823 | 0.79% | 13,760,720 |
| 2022-11-07 | 2022-11-03 | 195.900 | 86,718 | -4,100 | 0.97% | 16,988,056 |
| 2022-11-04 | 2022-11-02 | 197.000 | 90,818 | +50 | 1.02% | 17,891,146 |
| 2022-11-03 | 2022-11-01 | 197.800 | 90,768 | +1,290 | 1.02% | 17,953,910 |
| 2022-11-01 | 2022-10-28 | 200.200 | 89,478 | +70 | 1.01% | 17,913,496 |
| 2022-10-31 | 2022-10-27 | 199.450 | 89,408 | -800 | 1.00% | 17,832,426 |
| 2022-10-28 | 2022-10-26 | 194.150 | 90,208 | -4,120 | 1.01% | 17,513,883 |
| 2022-10-26 | 2022-10-24 | 192.650 | 94,328 | +50 | 1.06% | 18,172,289 |
| 2022-10-25 | 2022-10-21 | 202.700 | 94,278 | +210 | 1.06% | 19,110,151 |
| 2022-10-24 | 2022-10-20 | 210.000 | 94,068 | -3,800 | 1.06% | 19,754,280 |
| 2022-10-21 | 2022-10-19 | 212.400 | 97,868 | +4,346 | 1.10% | 20,787,163 |
| 2022-10-20 | 2022-10-18 | 217.200 | 93,522 | -440 | 1.05% | 20,312,978 |
| 2022-10-19 | 2022-10-17 | 215.300 | 93,962 | +10 | 1.06% | 20,230,019 |
| 2022-10-18 | 2022-10-14 | 219.000 | 93,952 | +10 | 1.06% | 20,575,488 |
| 2022-10-14 | 2022-10-12 | 214.000 | 93,942 | -180 | 1.06% | 20,103,588 |
| 2022-10-13 | 2022-10-11 | 209.200 | 94,122 | +10 | 1.06% | 19,690,322 |
| 2022-10-11 | 2022-10-07 | 217.500 | 94,112 | +20 | 1.06% | 20,469,360 |
| 2022-10-10 | 2022-10-06 | 225.600 | 94,092 | +50 | 1.06% | 21,227,155 |
| 2022-10-07 | 2022-10-05 | 229.600 | 94,042 | +10 | 1.06% | 21,592,043 |
| 2022-10-06 | 2022-10-03 | 223.000 | 94,032 | +10 | 1.06% | 20,969,136 |
| 2022-10-03 | 2022-09-29 | 238.500 | 94,022 | +5,041 | 1.05% | 22,424,247 |
| 2022-09-30 | 2022-09-28 | 241.000 | 88,981 | -90 | 1.00% | 21,444,421 |
| 2022-09-29 | 2022-09-27 | 249.000 | 89,071 | -3,300 | 1.00% | 22,178,679 |
| 2022-09-28 | 2022-09-26 | 250.000 | 92,371 | +20 | 1.03% | 23,092,750 |
| 2022-09-26 | 2022-09-22 | 258.500 | 92,351 | +40 | 1.03% | 23,872,734 |
| 2022-09-23 | 2022-09-21 | 258.300 | 92,311 | +838 | 1.03% | 23,843,931 |
| 2022-09-22 | 2022-09-20 | 260.800 | 91,473 | +15,988 | 1.02% | 23,856,158 |
| 2022-09-20 | 2022-09-16 | 266.500 | 75,485 | -357 | 0.85% | 20,116,752 |
| 2022-09-19 | 2022-09-15 | 271.900 | 75,842 | -2,990 | 0.85% | 20,621,440 |
| 2022-09-16 | 2022-09-14 | 271.500 | 78,832 | -9,707 | 0.88% | 21,402,888 |
| 2022-09-15 | 2022-09-13 | 273.000 | 88,539 | +303 | 1.00% | 24,171,147 |
| 2022-09-13 | 2022-09-08 | 272.000 | 88,236 | +17,791 | 0.99% | 24,000,192 |
| 2022-09-09 | 2022-09-07 | 269.100 | 70,445 | -3,996 | 0.79% | 18,956,750 |
| 2022-09-08 | 2022-09-06 | 275.400 | 74,441 | -7,900 | 0.84% | 20,501,051 |
| 2022-09-01 | 2022-08-30 | 275.900 | 82,341 | -1,981 | 0.93% | 22,717,882 |
| 2022-08-31 | 2022-08-29 | 274.600 | 84,322 | -3,240 | 0.95% | 23,154,821 |
| 2022-08-29 | 2022-08-25 | 280.900 | 87,562 | -130 | 0.99% | 24,596,166 |
| 2022-08-25 | 2022-08-23 | 274.500 | 87,692 | -3,000 | 0.99% | 24,071,454 |
| 2022-08-24 | 2022-08-22 | 274.700 | 90,692 | -28,700 | 1.03% | 24,913,092 |
| 2022-08-18 | 2022-08-16 | 276.400 | 119,392 | +370 | 1.35% | 32,999,949 |
| 2022-08-16 | 2022-08-12 | 271.400 | 119,022 | +22 | 1.36% | 32,302,571 |
| 2022-08-15 | 2022-08-11 | 270.500 | 119,000 | -130 | 1.36% | 32,189,500 |
| 2022-08-11 | 2022-08-09 | 273.000 | 119,130 | -3,000 | 1.37% | 32,522,490 |
| 2022-08-10 | 2022-08-08 | 273.000 | 122,130 | +10 | 1.41% | 33,341,490 |
| 2022-08-05 | 2022-08-03 | 270.900 | 122,120 | +80 | 1.41% | 33,082,308 |
| 2022-07-27 | 2022-07-25 | 257.000 | 122,040 | -330 | 1.56% | 31,364,280 |
| 2022-07-26 | 2022-07-22 | 257.300 | 122,370 | -140 | 1.56% | 31,485,801 |
| 2022-07-25 | 2022-07-21 | 262.000 | 122,510 | +110 | 1.56% | 32,097,620 |
| 2022-07-19 | 2022-07-15 | 257.000 | 122,400 | -40 | 1.56% | 31,456,800 |
| 2022-07-14 | 2022-07-12 | 255.000 | 122,440 | -130 | 1.56% | 31,222,200 |
| 2022-07-13 | 2022-07-11 | 256.000 | 122,570 | +10 | 1.56% | 31,377,920 |
| 2022-07-11 | 2022-07-07 | 253.900 | 122,560 | -119 | 1.56% | 31,117,984 |
| 2022-07-08 | 2022-07-06 | 253.000 | 122,679 | +210 | 1.58% | 31,037,787 |
| 2022-07-07 | 2022-07-05 | 260.300 | 122,469 | -30 | 1.58% | 31,878,681 |
| 2022-07-06 | 2022-07-04 | 265.000 | 122,499 | -80 | 1.58% | 32,462,235 |
| 2022-06-29 | 2022-06-27 | 264.900 | 122,579 | +4,848 | 1.57% | 32,471,177 |
| 2022-06-28 | 2022-06-24 | 260.800 | 117,731 | -20 | 1.51% | 30,704,245 |
| 2022-06-27 | 2022-06-23 | 255.000 | 117,751 | +35,794 | 1.51% | 30,026,505 |
| 2022-06-24 | 2022-06-22 | 254.300 | 81,957 | +8,974 | 1.05% | 20,841,665 |
| 2022-06-23 | 2022-06-21 | 262.300 | 72,983 | +10 | 0.94% | 19,143,441 |
| 2022-06-22 | 2022-06-20 | 262.200 | 72,973 | -50 | 0.94% | 19,133,521 |
| 2022-06-17 | 2022-06-15 | 271.000 | 73,023 | +10 | 0.94% | 19,789,233 |
| 2022-06-16 | 2022-06-14 | 274.600 | 73,013 | -310 | 0.94% | 20,049,370 |
| 2022-06-15 | 2022-06-13 | 277.800 | 73,323 | -3,024 | 0.94% | 20,369,129 |
| 2022-06-13 | 2022-06-09 | 295.000 | 76,347 | +100 | 0.98% | 22,522,365 |
| 2022-06-10 | 2022-06-08 | 294.400 | 76,247 | +230 | 0.98% | 22,447,117 |
| 2022-06-08 | 2022-06-06 | 286.700 | 76,017 | -260 | 0.98% | 21,794,074 |
| 2022-06-06 | 2022-06-01 | 293.600 | 76,277 | -2,450 | 0.98% | 22,394,927 |
| 2022-06-02 | 2022-05-31 | 290.000 | 78,727 | -2,520 | 1.01% | 22,830,830 |
| 2022-05-27 | 2022-05-25 | 284.200 | 81,247 | +130 | 1.04% | 23,090,397 |
| 2022-05-25 | 2022-05-23 | 282.300 | 81,117 | -4,721 | 1.03% | 22,899,329 |
| 2022-05-24 | 2022-05-20 | 283.600 | 85,838 | +2 | 1.09% | 24,343,657 |
| 2022-05-23 | 2022-05-19 | 284.000 | 85,836 | +13,453 | 1.09% | 24,377,424 |
| 2022-05-19 | 2022-05-17 | 282.000 | 72,383 | +20 | 0.92% | 20,412,006 |
| 2022-05-17 | 2022-05-13 | 273.000 | 72,363 | +210 | 0.93% | 19,755,099 |
| 2022-05-16 | 2022-05-12 | 282.100 | 72,153 | +20 | 0.93% | 20,354,361 |
| 2022-05-13 | 2022-05-11 | 300.000 | 72,133 | -20 | 0.93% | 21,639,900 |
| 2022-05-12 | 2022-05-10 | 297.000 | 72,153 | +120 | 0.93% | 21,429,441 |
| 2022-05-06 | 2022-05-04 | 309.400 | 72,033 | -980 | 0.91% | 22,287,010 |
| 2022-05-05 | 2022-05-03 | 315.900 | 73,013 | -300 | 0.92% | 23,064,807 |
| 2022-05-04 | 2022-04-29 | 313.500 | 73,313 | -890 | 0.93% | 22,983,626 |
| 2022-05-03 | 2022-04-28 | 312.200 | 74,203 | +50 | 0.94% | 23,166,177 |
| 2022-04-29 | 2022-04-27 | 313.600 | 74,153 | -5,014 | 0.94% | 23,254,381 |
| 2022-04-28 | 2022-04-26 | 305.000 | 79,167 | -50 | 1.00% | 24,145,935 |
| 2022-04-27 | 2022-04-25 | 295.500 | 79,217 | -2,490 | 1.00% | 23,408,624 |
| 2022-04-26 | 2022-04-22 | 316.000 | 81,707 | +5,034 | 1.03% | 25,819,412 |
| 2022-04-25 | 2022-04-21 | 315.000 | 76,673 | -470 | 0.97% | 24,151,995 |
| 2022-04-22 | 2022-04-20 | 318.000 | 77,143 | -149 | 0.97% | 24,531,474 |
| 2022-04-21 | 2022-04-19 | 323.100 | 77,292 | +10 | 0.97% | 24,973,045 |
| 2022-04-20 | 2022-04-14 | 335.300 | 77,282 | -50 | 0.97% | 25,912,655 |
| 2022-04-19 | 2022-04-13 | 335.100 | 77,332 | -1,200 | 0.97% | 25,913,953 |
| 2022-04-14 | 2022-04-12 | 333.600 | 78,532 | -920 | 0.99% | 26,198,275 |
| 2022-04-13 | 2022-04-11 | 338.000 | 79,452 | +50 | 1.00% | 26,854,776 |
| 2022-04-12 | 2022-04-08 | 341.000 | 79,402 | -110 | 1.00% | 27,076,082 |
| 2022-04-11 | 2022-04-07 | 343.500 | 79,512 | -110 | 0.99% | 27,312,372 |
| 2022-04-06 | 2022-04-01 | 348.900 | 79,622 | +110 | 0.98% | 27,780,116 |
| 2022-04-04 | 2022-03-31 | 341.300 | 79,512 | +110 | 0.97% | 27,137,446 |
| 2022-04-01 | 2022-03-30 | 341.300 | 79,402 | -110 | 0.97% | 27,099,903 |
| 2022-03-31 | 2022-03-29 | 347.400 | 79,512 | -4,413 | 0.97% | 27,622,469 |
| 2022-03-28 | 2022-03-24 | 344.100 | 83,925 | +10 | 1.02% | 28,878,593 |
| 2022-03-21 | 2022-03-17 | 336.800 | 83,915 | +10 | 1.02% | 28,262,572 |
| 2022-03-16 | 2022-03-14 | 331.000 | 83,905 | -30 | 1.02% | 27,772,555 |
| 2022-03-15 | 2022-03-11 | 337.700 | 83,935 | +50 | 1.02% | 28,344,850 |
| 2022-03-14 | 2022-03-10 | 344.000 | 83,885 | +80 | 1.02% | 28,856,440 |
| 2022-03-09 | 2022-03-07 | 346.200 | 83,805 | -160 | 1.01% | 29,013,291 |
| 2022-03-08 | 2022-03-04 | 348.500 | 83,965 | -50 | 1.01% | 29,261,802 |
| 2022-03-07 | 2022-03-03 | 349.700 | 84,015 | -8 | 1.01% | 29,380,046 |
| 2022-02-21 | 2022-02-17 | 348.100 | 84,023 | +60 | 1.01% | 29,248,406 |
| 2022-02-15 | 2022-02-11 | 347.900 | 83,963 | -490 | 1.01% | 29,210,728 |
| 2022-02-10 | 2022-02-08 | 346.000 | 84,453 | +20 | 1.01% | 29,220,738 |
| 2022-02-09 | 2022-02-07 | 348.100 | 84,433 | -10 | 1.01% | 29,391,127 |
| 2022-02-08 | 2022-02-04 | 348.000 | 84,443 | +20 | 1.01% | 29,386,164 |
| 2022-02-07 | 2022-01-31 | 347.000 | 84,423 | -30 | 1.01% | 29,294,781 |
| 2022-01-27 | 2022-01-25 | 344.600 | 84,453 | -100 | 1.01% | 29,102,504 |
| 2022-01-24 | 2022-01-20 | 354.800 | 84,553 | -160 | 1.00% | 29,999,404 |
| 2022-01-20 | 2022-01-18 | 345.000 | 84,713 | +300 | 1.00% | 29,225,985 |
| 2022-01-19 | 2022-01-17 | 350.000 | 84,413 | -50 | 1.00% | 29,544,550 |
| 2022-01-17 | 2022-01-13 | 358.500 | 84,463 | -110 | 1.00% | 30,279,986 |
| 2022-01-14 | 2022-01-12 | 363.800 | 84,573 | -2,010 | 1.00% | 30,767,657 |
| 2022-01-13 | 2022-01-11 | 362.000 | 86,583 | -170 | 1.02% | 31,343,046 |
| 2022-01-12 | 2022-01-10 | 366.300 | 86,753 | -1,206 | 1.02% | 31,777,624 |
| 2022-01-11 | 2022-01-07 | 370.000 | 87,959 | -610 | 1.04% | 32,544,830 |
| 2022-01-10 | 2022-01-06 | 370.000 | 88,569 | +110 | 1.06% | 32,770,530 |
| 2022-01-07 | 2022-01-05 | 371.000 | 88,459 | +85 | 1.06% | 32,818,289 |
| 2022-01-06 | 2022-01-04 | 368.900 | 88,374 | +110 | 1.05% | 32,601,169 |
| 2022-01-05 | 2022-01-03 | 364.000 | 88,264 | -700 | 1.05% | 32,128,096 |
| 2021-12-29 | 2021-12-24 | 362.300 | 88,964 | -2,300 | 1.06% | 32,231,657 |
| 2021-12-28 | 2021-12-22 | 364.700 | 91,264 | +597 | 1.08% | 33,283,981 |
| 2021-12-23 | 2021-12-21 | 362.800 | 90,667 | -205 | 1.08% | 32,893,988 |
| 2021-12-22 | 2021-12-20 | 365.200 | 90,872 | -610 | 1.08% | 33,186,454 |
| 2021-12-21 | 2021-12-17 | 365.000 | 91,482 | -14 | 1.08% | 33,390,930 |
| 2021-12-14 | 2021-12-10 | 355.900 | 91,496 | +100 | 1.08% | 32,563,426 |
| 2021-12-13 | 2021-12-09 | 356.400 | 91,396 | +21 | 1.08% | 32,573,534 |
| 2021-12-10 | 2021-12-08 | 350.900 | 91,375 | -360 | 1.08% | 32,063,487 |
| 2021-12-08 | 2021-12-06 | 350.000 | 91,735 | -480 | 1.08% | 32,107,250 |
| 2021-12-07 | 2021-12-03 | 360.100 | 92,215 | +140 | 1.08% | 33,206,622 |
| 2021-12-01 | 2021-11-29 | 368.500 | 92,075 | -151 | 1.08% | 33,929,638 |
| 2021-11-29 | 2021-11-25 | 364.000 | 92,226 | +110 | 1.08% | 33,570,264 |
| 2021-11-26 | 2021-11-24 | 365.600 | 92,116 | -2,780 | 1.08% | 33,677,610 |
| 2021-11-25 | 2021-11-23 | 356.500 | 94,896 | -40 | 1.11% | 33,830,424 |
| 2021-11-24 | 2021-11-22 | 353.500 | 94,936 | -2,410 | 1.11% | 33,559,876 |
| 2021-11-23 | 2021-11-19 | 355.000 | 97,346 | -120 | 1.14% | 34,557,830 |
| 2021-11-22 | 2021-11-18 | 359.000 | 97,466 | +132 | 1.14% | 34,990,294 |
| 2021-11-19 | 2021-11-17 | 361.500 | 97,334 | -15,000 | 1.14% | 35,186,241 |
| 2021-11-15 | 2021-11-11 | 357.800 | 112,334 | +4,412 | 1.31% | 40,193,105 |
| 2021-11-12 | 2021-11-10 | 359.900 | 107,922 | +135 | 1.25% | 38,841,128 |
| 2021-11-10 | 2021-11-08 | 364.000 | 107,787 | +170 | 1.25% | 39,234,468 |
| 2021-11-09 | 2021-11-05 | 358.800 | 107,617 | +140 | 1.25% | 38,612,980 |
| 2021-11-05 | 2021-11-03 | 357.000 | 107,477 | +100 | 1.24% | 38,369,289 |
| 2021-11-04 | 2021-11-02 | 357.700 | 107,377 | +125 | 1.24% | 38,408,753 |
| 2021-11-02 | 2021-10-29 | 360.500 | 107,252 | +3,398 | 1.24% | 38,664,346 |
| 2021-11-01 | 2021-10-28 | 357.900 | 103,854 | -1,163 | 1.20% | 37,169,347 |
| 2021-10-29 | 2021-10-27 | 356.000 | 105,017 | -754 | 1.21% | 37,386,052 |
| 2021-10-27 | 2021-10-25 | 349.400 | 105,771 | +10 | 1.22% | 36,956,387 |
| 2021-10-26 | 2021-10-22 | 349.300 | 105,761 | -20 | 1.22% | 36,942,317 |
| 2021-10-22 | 2021-10-20 | 346.800 | 105,781 | -2,210 | 1.22% | 36,684,851 |
| 2021-10-21 | 2021-10-19 | 350.000 | 107,991 | +50 | 1.24% | 37,796,850 |
| 2021-10-20 | 2021-10-18 | 350.000 | 107,941 | +430 | 1.24% | 37,779,350 |
| 2021-10-19 | 2021-10-15 | 349.600 | 107,511 | -3,950 | 1.24% | 37,585,846 |
| 2021-10-18 | 2021-10-12 | 353.000 | 111,461 | +5,638 | 1.28% | 39,345,733 |
| 2021-10-15 | 2021-10-11 | 349.900 | 105,823 | +110 | 1.22% | 37,027,468 |
| 2021-10-06 | 2021-10-04 | 337.000 | 105,713 | -50 | 1.21% | 35,625,281 |
| 2021-09-28 | 2021-09-24 | 338.100 | 105,763 | -12 | 1.20% | 35,758,470 |
| 2021-09-27 | 2021-09-23 | 338.900 | 105,775 | +6,474 | 1.19% | 35,847,148 |
| 2021-09-24 | 2021-09-21 | 333.600 | 99,301 | +20 | 1.11% | 33,126,814 |
| 2021-09-17 | 2021-09-15 | 339.500 | 99,281 | -10 | 1.09% | 33,705,900 |
| 2021-09-15 | 2021-09-13 | 338.500 | 99,291 | -60 | 1.06% | 33,610,004 |
| 2021-09-13 | 2021-09-09 | 338.400 | 99,351 | -50 | 1.04% | 33,620,378 |
| 2021-09-08 | 2021-09-06 | 341.900 | 99,401 | -1 | 0.99% | 33,985,202 |
| 2021-09-06 | 2021-09-02 | 343.000 | 99,402 | -4,810 | 0.99% | 34,094,886 |
| 2021-09-03 | 2021-09-01 | 343.500 | 104,212 | -3,190 | 1.03% | 35,796,822 |
| 2021-09-02 | 2021-08-31 | 338.800 | 107,402 | -57 | 1.06% | 36,387,798 |
| 2021-08-30 | 2021-08-26 | 331.100 | 107,459 | -2,500 | 1.07% | 35,579,675 |
| 2021-08-27 | 2021-08-25 | 336.600 | 109,959 | -2,400 | 1.09% | 37,012,199 |
| 2021-08-26 | 2021-08-24 | 330.100 | 112,359 | -2,620 | 1.11% | 37,089,706 |
| 2021-08-25 | 2021-08-23 | 334.600 | 114,979 | -2,840 | 1.14% | 38,471,973 |
| 2021-08-24 | 2021-08-20 | 340.300 | 117,819 | -20 | 1.17% | 40,093,806 |
| 2021-08-20 | 2021-08-18 | 337.700 | 117,839 | -120 | 1.17% | 39,794,230 |
| 2021-08-19 | 2021-08-17 | 336.300 | 117,959 | +5,607 | 1.17% | 39,669,612 |
| 2021-08-18 | 2021-08-16 | 343.000 | 112,352 | +420 | 1.11% | 38,536,736 |
| 2021-08-16 | 2021-08-12 | 341.100 | 111,932 | +21,571 | 1.11% | 38,180,005 |
| 2021-08-13 | 2021-08-11 | 344.100 | 90,361 | -150 | 0.90% | 31,093,220 |
| 2021-08-11 | 2021-08-09 | 342.500 | 90,511 | -100 | 0.90% | 31,000,018 |
| 2021-08-10 | 2021-08-06 | 339.000 | 90,611 | -10 | 0.90% | 30,717,129 |
| 2021-08-09 | 2021-08-05 | 338.800 | 90,621 | +50 | 0.90% | 30,702,395 |
| 2021-08-06 | 2021-08-04 | 337.100 | 90,571 | +50 | 0.90% | 30,531,484 |
| 2021-08-05 | 2021-08-03 | 335.000 | 90,521 | -140 | 0.90% | 30,324,535 |
| 2021-08-02 | 2021-07-29 | 323.800 | 90,661 | -80 | 0.90% | 29,356,032 |
| 2021-07-30 | 2021-07-28 | 320.800 | 90,741 | -2 | 0.90% | 29,109,713 |
| 2021-07-29 | 2021-07-27 | 321.200 | 90,743 | -90 | 0.90% | 29,146,652 |
| 2021-07-28 | 2021-07-26 | 323.000 | 90,833 | +50 | 0.90% | 29,339,059 |
| 2021-07-22 | 2021-07-20 | 315.900 | 90,783 | -100 | 0.90% | 28,678,350 |
| 2021-07-21 | 2021-07-19 | 312.000 | 90,883 | +90 | 0.90% | 28,355,496 |
| 2021-07-20 | 2021-07-16 | 326.500 | 90,793 | +300 | 0.90% | 29,643,914 |
| 2021-07-19 | 2021-07-15 | 322.700 | 90,493 | -100 | 0.90% | 29,202,091 |
| 2021-07-16 | 2021-07-14 | 321.000 | 90,593 | -20 | 0.90% | 29,080,353 |
| 2021-07-15 | 2021-07-13 | 320.000 | 90,613 | -30 | 0.90% | 28,996,160 |
| 2021-07-14 | 2021-07-12 | 320.000 | 90,643 | +110 | 0.90% | 29,005,760 |
| 2021-07-13 | 2021-07-09 | 331.600 | 90,533 | -120 | 0.90% | 30,020,743 |
| 2021-07-07 | 2021-07-05 | 349.400 | 90,653 | +200 | 0.90% | 31,674,158 |
| 2021-07-02 | 2021-06-29 | 351.000 | 90,453 | +50 | 0.90% | 31,749,003 |
| 2021-06-30 | 2021-06-28 | 349.400 | 90,403 | -90 | 0.90% | 31,586,808 |
| 2021-06-29 | 2021-06-25 | 342.000 | 90,493 | -350 | 0.90% | 30,948,606 |
| 2021-06-28 | 2021-06-24 | 340.800 | 90,843 | -320 | 0.90% | 30,959,294 |
| 2021-06-25 | 2021-06-23 | 341.000 | 91,163 | +200 | 0.90% | 31,086,583 |
| 2021-06-23 | 2021-06-21 | 337.900 | 90,963 | +10 | 0.90% | 30,736,398 |
| 2021-06-22 | 2021-06-18 | 343.000 | 90,953 | +10 | 0.90% | 31,196,879 |
| 2021-06-21 | 2021-06-17 | 338.000 | 90,943 | +50 | 0.90% | 30,738,734 |
| 2021-06-18 | 2021-06-16 | 337.000 | 90,893 | -810 | 0.90% | 30,630,941 |
| 2021-06-17 | 2021-06-15 | 346.000 | 91,703 | -690 | 0.91% | 31,729,238 |
| 2021-06-16 | 2021-06-11 | 337.800 | 92,393 | -200 | 0.92% | 31,210,355 |
| 2021-06-11 | 2021-06-09 | 333.000 | 92,593 | +10 | 0.92% | 30,833,469 |
| 2021-06-09 | 2021-06-07 | 334.800 | 92,583 | -10 | 0.92% | 30,996,788 |
| 2021-06-07 | 2021-06-03 | 335.000 | 92,593 | -170 | 0.92% | 31,018,655 |
| 2021-06-03 | 2021-06-01 | 332.100 | 92,763 | -230 | 0.92% | 30,806,592 |
| 2021-06-01 | 2021-05-28 | 326.500 | 92,993 | +50 | 0.92% | 30,362,214 |
| 2021-05-31 | 2021-05-27 | 323.800 | 92,943 | -108 | 0.92% | 30,094,943 |
| 2021-05-28 | 2021-05-26 | 326.900 | 93,051 | -30 | 0.92% | 30,418,372 |
| 2021-05-26 | 2021-05-24 | 328.100 | 93,081 | -116 | 0.92% | 30,539,876 |
| 2021-05-25 | 2021-05-21 | 323.000 | 93,197 | +30 | 0.92% | 30,102,631 |
| 2021-05-24 | 2021-05-20 | 317.400 | 93,167 | +7 | 0.92% | 29,571,206 |
| 2021-05-20 | 2021-05-17 | 313.600 | 93,160 | -40 | 0.92% | 29,214,976 |
| 2021-05-18 | 2021-05-14 | 316.700 | 93,200 | +700 | 0.92% | 29,516,440 |
| 2021-05-17 | 2021-05-13 | 311.200 | 92,500 | +130 | 0.90% | 28,786,000 |
| 2021-05-14 | 2021-05-12 | 310.200 | 92,370 | -238 | 0.90% | 28,653,174 |
| 2021-05-13 | 2021-05-11 | 315.000 | 92,608 | -450 | 0.90% | 29,171,520 |
| 2021-05-12 | 2021-05-10 | 319.100 | 93,058 | -148 | 0.90% | 29,694,808 |
| 2021-05-11 | 2021-05-07 | 314.500 | 93,206 | +20 | 0.89% | 29,313,287 |
| 2021-05-07 | 2021-05-05 | 318.400 | 93,186 | -460 | 0.88% | 29,670,422 |
| 2021-05-06 | 2021-05-04 | 315.000 | 93,646 | +10 | 0.88% | 29,498,490 |
| 2021-04-30 | 2021-04-28 | 317.500 | 93,636 | +40 | 0.86% | 29,729,430 |
| 2021-04-27 | 2021-04-23 | 317.000 | 93,596 | -10 | 0.86% | 29,669,932 |
| 2021-04-23 | 2021-04-21 | 327.000 | 93,606 | -90 | 0.86% | 30,609,162 |
| 2021-04-22 | 2021-04-20 | 327.000 | 93,696 | -100 | 0.86% | 30,638,592 |
| 2021-04-21 | 2021-04-19 | 322.300 | 93,796 | -100 | 0.86% | 30,230,451 |
| 2021-04-20 | 2021-04-16 | 312.700 | 93,896 | +220 | 0.86% | 29,361,279 |
| 2021-04-16 | 2021-04-14 | 316.000 | 93,676 | +10 | 0.85% | 29,601,616 |
| 2021-04-15 | 2021-04-13 | 311.800 | 93,666 | -30 | 0.85% | 29,205,059 |
| 2021-04-14 | 2021-04-12 | 301.900 | 93,696 | -1,752 | 0.85% | 28,286,822 |
| 2021-04-13 | 2021-04-09 | 298.800 | 95,448 | -20 | 0.87% | 28,519,862 |
| 2021-04-12 | 2021-04-08 | 298.800 | 95,468 | +50 | 0.87% | 28,525,838 |
| 2021-04-09 | 2021-04-07 | 298.000 | 95,418 | +80 | 0.87% | 28,434,564 |
| 2021-04-08 | 2021-04-01 | 291.600 | 95,338 | +100 | 0.87% | 27,800,561 |
| 2021-04-07 | 2021-03-31 | 287.000 | 95,238 | +70 | 0.87% | 27,333,306 |
| 2021-03-30 | 2021-03-26 | 278.000 | 95,168 | +60 | 0.88% | 26,456,704 |
| 2021-03-25 | 2021-03-23 | 285.300 | 95,108 | -240 | 0.89% | 27,134,312 |
| 2021-03-24 | 2021-03-22 | 284.200 | 95,348 | -50 | 0.90% | 27,097,902 |
| 2021-03-23 | 2021-03-19 | 289.000 | 95,398 | +7 | 0.90% | 27,570,022 |
| 2021-03-22 | 2021-03-18 | 288.500 | 95,391 | -10 | 0.90% | 27,520,304 |
| 2021-03-19 | 2021-03-17 | 286.500 | 95,401 | +27 | 0.90% | 27,332,386 |
| 2021-03-17 | 2021-03-15 | 286.700 | 95,374 | -10 | 0.90% | 27,343,726 |
| 2021-03-11 | 2021-03-09 | 282.700 | 95,384 | +20 | 0.89% | 26,965,057 |
| 2021-03-09 | 2021-03-05 | 285.900 | 95,364 | +140 | 0.89% | 27,264,568 |
| 2021-03-05 | 2021-03-03 | 291.300 | 95,224 | -59 | 0.89% | 27,738,751 |
| 2021-03-02 | 2021-02-26 | 286.600 | 95,283 | -240 | 0.89% | 27,308,108 |
| 2021-03-01 | 2021-02-25 | 285.300 | 95,523 | -100 | 0.90% | 27,252,712 |
| 2021-02-26 | 2021-02-24 | 285.000 | 95,623 | -200 | 0.90% | 27,252,555 |
| 2021-02-24 | 2021-02-22 | 288.300 | 95,823 | -58 | 0.90% | 27,625,771 |
| 2021-02-22 | 2021-02-18 | 291.000 | 95,881 | +210 | 0.90% | 27,901,371 |
| 2021-02-19 | 2021-02-17 | 291.400 | 95,671 | +188 | 0.90% | 27,878,529 |
| 2021-02-18 | 2021-02-16 | 296.400 | 95,483 | -159 | 0.89% | 28,301,161 |
| 2021-02-17 | 2021-02-11 | 284.000 | 95,642 | -359 | 0.90% | 27,162,328 |
| 2021-02-09 | 2021-02-05 | 284.000 | 96,001 | +60 | 0.91% | 27,264,284 |
| 2021-02-05 | 2021-02-03 | 285.000 | 95,941 | +130 | 0.91% | 27,343,185 |
| 2021-02-04 | 2021-02-02 | 275.900 | 95,811 | +50 | 0.91% | 26,434,255 |
| 2021-02-03 | 2021-02-01 | 267.100 | 95,761 | +50 | 0.91% | 25,577,763 |
| 2021-02-02 | 2021-01-29 | 273.500 | 95,711 | +300 | 0.91% | 26,176,958 |
| 2021-02-01 | 2021-01-28 | 263.000 | 95,411 | +30 | 0.90% | 25,093,093 |
| 2021-01-29 | 2021-01-27 | 288.500 | 95,381 | +10 | 0.91% | 27,517,418 |
| 2021-01-28 | 2021-01-26 | 283.000 | 95,371 | -60 | 0.91% | 26,989,993 |
| 2021-01-26 | 2021-01-22 | 296.000 | 95,431 | +97 | 0.91% | 28,247,576 |
| 2021-01-25 | 2021-01-21 | 294.000 | 95,334 | -1,840 | 0.91% | 28,028,196 |
| 2021-01-22 | 2021-01-20 | 289.000 | 97,174 | -3,020 | 0.93% | 28,083,286 |
| 2021-01-21 | 2021-01-19 | 288.000 | 100,194 | +200 | 0.96% | 28,855,872 |
| 2021-01-18 | 2021-01-14 | 296.100 | 99,994 | +29 | 0.95% | 29,608,223 |
| 2021-01-15 | 2021-01-13 | 300.700 | 99,965 | -30 | 0.96% | 30,059,476 |
| 2021-01-14 | 2021-01-12 | 303.000 | 99,995 | +40 | 0.97% | 30,298,485 |
| 2021-01-12 | 2021-01-08 | 291.000 | 99,955 | +40 | 0.97% | 29,086,905 |
| 2021-01-11 | 2021-01-07 | 288.000 | 99,915 | -150 | 0.97% | 28,775,520 |
| 2021-01-08 | 2021-01-06 | 283.800 | 100,065 | +63 | 0.97% | 28,398,447 |
| 2021-01-07 | 2021-01-05 | 282.000 | 100,002 | +60 | 0.97% | 28,200,564 |
| 2021-01-06 | 2021-01-04 | 280.700 | 99,942 | +40 | 0.97% | 28,053,719 |
| 2021-01-05 | 2020-12-31 | 276.000 | 99,902 | -200 | 0.97% | 27,572,952 |
| 2020-12-30 | 2020-12-28 | 266.200 | 100,102 | +420 | 0.98% | 26,647,152 |
| 2020-12-29 | 2020-12-24 | 266.400 | 99,682 | -1,654 | 0.97% | 26,555,285 |
| 2020-12-28 | 2020-12-22 | 266.200 | 101,336 | -137 | 0.99% | 26,975,643 |
| 2020-12-22 | 2020-12-18 | 264.500 | 101,473 | -100 | 1.00% | 26,839,608 |
| 2020-12-21 | 2020-12-17 | 266.000 | 101,573 | -20 | 1.01% | 27,018,418 |
| 2020-12-16 | 2020-12-14 | 266.700 | 101,593 | -74 | 1.08% | 27,094,853 |
| 2020-12-15 | 2020-12-11 | 260.900 | 101,667 | -10 | 1.08% | 26,524,920 |
| 2020-12-11 | 2020-12-09 | 257.500 | 101,677 | -380 | 1.15% | 26,181,828 |
| 2020-12-08 | 2020-12-04 | 254.000 | 102,057 | +400 | 1.17% | 25,922,478 |
| 2020-12-07 | 2020-12-03 | 253.000 | 101,657 | +10 | 1.18% | 25,719,221 |
| 2020-12-04 | 2020-12-02 | 251.800 | 101,647 | +37 | 1.18% | 25,594,715 |
| 2020-12-03 | 2020-12-01 | 249.200 | 101,610 | +710 | 1.19% | 25,321,212 |
| 2020-12-02 | 2020-11-30 | 247.600 | 100,900 | +10 | 1.18% | 24,982,840 |
| 2020-12-01 | 2020-11-27 | 250.600 | 100,890 | +144 | 1.19% | 25,283,034 |
| 2020-11-30 | 2020-11-26 | 249.000 | 100,746 | -230 | 1.18% | 25,085,754 |
| 2020-11-27 | 2020-11-25 | 250.400 | 100,976 | +600 | 1.20% | 25,284,390 |
| 2020-11-26 | 2020-11-24 | 248.100 | 100,376 | -70 | 1.19% | 24,903,286 |
| 2020-11-25 | 2020-11-23 | 249.000 | 100,446 | -10 | 1.19% | 25,011,054 |
| 2020-11-24 | 2020-11-20 | 245.500 | 100,456 | -450 | 1.19% | 24,661,948 |
| 2020-11-20 | 2020-11-18 | 245.800 | 100,906 | +43 | 1.20% | 24,802,695 |
| 2020-11-19 | 2020-11-17 | 240.600 | 100,863 | +420 | 1.20% | 24,267,638 |
| 2020-11-16 | 2020-11-12 | 244.000 | 100,443 | +28 | 1.20% | 24,508,092 |
| 2020-11-12 | 2020-11-10 | 243.700 | 100,415 | +750 | 1.20% | 24,471,136 |
| 2020-11-10 | 2020-11-06 | 239.000 | 99,665 | +50 | 1.19% | 23,819,935 |
| 2020-11-09 | 2020-11-05 | 241.600 | 99,615 | +55 | 1.19% | 24,066,984 |
| 2020-11-06 | 2020-11-04 | 237.700 | 99,560 | -10 | 1.19% | 23,665,412 |
| 2020-11-05 | 2020-11-03 | 239.900 | 99,570 | +5 | 1.19% | 23,886,843 |
| 2020-11-03 | 2020-10-30 | 231.800 | 99,565 | -160 | 1.19% | 23,079,167 |
| 2020-10-29 | 2020-10-27 | 239.600 | 99,725 | -40 | 1.20% | 23,894,110 |
| 2020-10-28 | 2020-10-23 | 239.800 | 99,765 | +130 | 1.20% | 23,923,647 |
| 2020-10-27 | 2020-10-22 | 233.100 | 99,635 | -160 | 1.20% | 23,224,918 |
| 2020-10-23 | 2020-10-21 | 232.700 | 99,795 | +100 | 1.20% | 23,222,296 |
| 2020-10-22 | 2020-10-20 | 229.200 | 99,695 | -2,700 | 1.20% | 22,850,094 |
| 2020-10-20 | 2020-10-16 | 233.300 | 102,395 | -8,400 | 1.24% | 23,888,754 |
| 2020-10-19 | 2020-10-15 | 231.100 | 110,795 | -120 | 1.34% | 25,604,724 |
| 2020-10-16 | 2020-10-14 | 232.000 | 110,915 | +120 | 1.34% | 25,732,280 |
| 2020-10-15 | 2020-10-12 | 229.000 | 110,795 | -440 | 1.34% | 25,372,055 |
| 2020-10-08 | 2020-10-06 | 225.800 | 111,235 | +225 | 1.34% | 25,116,863 |
| 2020-10-05 | 2020-09-29 | 219.800 | 111,010 | -15 | 1.34% | 24,399,998 |
| 2020-09-29 | 2020-09-25 | 218.900 | 111,025 | -5 | 1.34% | 24,303,372 |
| 2020-09-28 | 2020-09-24 | 220.300 | 111,030 | -10 | 1.34% | 24,459,909 |
| 2020-09-25 | 2020-09-23 | 221.700 | 111,040 | +200 | 1.34% | 24,617,568 |
| 2020-09-23 | 2020-09-21 | 216.800 | 110,840 | -207 | 1.33% | 24,030,112 |
| 2020-09-21 | 2020-09-17 | 216.700 | 111,047 | -343 | 1.34% | 24,063,885 |
| 2020-09-18 | 2020-09-16 | 217.200 | 111,390 | -1,830 | 1.35% | 24,193,908 |
| 2020-09-17 | 2020-09-15 | 216.200 | 113,220 | -640 | 1.37% | 24,478,164 |
| 2020-09-14 | 2020-09-10 | 218.800 | 113,860 | +45 | 1.38% | 24,912,568 |
| 2020-09-09 | 2020-09-07 | 219.800 | 113,815 | +190 | 1.38% | 25,016,537 |
| 2020-09-07 | 2020-09-03 | 219.000 | 113,625 | -50 | 1.38% | 24,883,875 |
| 2020-09-04 | 2020-09-02 | 219.500 | 113,675 | -20 | 1.37% | 24,951,662 |
| 2020-08-27 | 2020-08-25 | 215.800 | 113,695 | -190 | 1.37% | 24,535,381 |
| 2020-08-26 | 2020-08-24 | 213.200 | 113,885 | -230 | 1.37% | 24,280,282 |
| 2020-08-24 | 2020-08-20 | 211.800 | 114,115 | -100 | 1.38% | 24,169,557 |
| 2020-08-13 | 2020-08-11 | 210.500 | 114,215 | -190 | 1.38% | 24,042,258 |
| 2020-08-10 | 2020-08-06 | 211.000 | 114,405 | -1,076 | 1.38% | 24,139,455 |
| 2020-08-07 | 2020-08-05 | 208.500 | 115,481 | +150 | 1.39% | 24,077,788 |
| 2020-07-29 | 2020-07-27 | 202.800 | 115,331 | -285 | 1.39% | 23,389,127 |
| 2020-07-28 | 2020-07-24 | 208.800 | 115,616 | +10 | 1.39% | 24,140,621 |
| 2020-07-24 | 2020-07-22 | 212.000 | 115,606 | -140 | 1.40% | 24,508,472 |
| 2020-07-21 | 2020-07-17 | 216.000 | 115,746 | -54 | 1.41% | 25,001,136 |
| 2020-07-15 | 2020-07-13 | 215.000 | 115,800 | +2,700 | 1.41% | 24,897,000 |
| 2020-07-14 | 2020-07-10 | 215.000 | 113,100 | +1,000 | 1.39% | 24,316,500 |
| 2020-07-13 | 2020-07-09 | 217.800 | 112,100 | +140 | 1.39% | 24,415,380 |
| 2020-07-10 | 2020-07-08 | 217.500 | 111,960 | +1,470 | 1.39% | 24,351,300 |
| 2020-07-08 | 2020-07-06 | 216.500 | 110,490 | -2,000 | 1.37% | 23,921,085 |
| 2020-07-06 | 2020-07-02 | 211.000 | 112,490 | +84 | 1.39% | 23,735,390 |
| 2020-07-02 | 2020-06-29 | 206.000 | 112,406 | -80 | 1.39% | 23,155,636 |
| 2020-06-29 | 2020-06-24 | 213.700 | 112,486 | -1,300 | 1.39% | 24,038,258 |
| 2020-06-26 | 2020-06-23 | 214.200 | 113,786 | -287 | 1.41% | 24,372,961 |
| 2020-06-24 | 2020-06-22 | 214.200 | 114,073 | -469 | 1.41% | 24,434,437 |
| 2020-06-18 | 2020-06-16 | 211.100 | 114,542 | -100 | 1.42% | 24,179,816 |
| 2020-06-17 | 2020-06-15 | 207.000 | 114,642 | -620 | 1.42% | 23,730,894 |
| 2020-06-16 | 2020-06-12 | 211.600 | 115,262 | -548 | 1.43% | 24,389,439 |
| 2020-06-12 | 2020-06-10 | 222.000 | 115,810 | -30 | 1.44% | 25,709,820 |
| 2020-06-11 | 2020-06-09 | 221.400 | 115,840 | -1,168 | 1.44% | 25,646,976 |
| 2020-06-09 | 2020-06-05 | 219.000 | 117,008 | +100 | 1.45% | 25,624,752 |
| 2020-06-05 | 2020-06-03 | 219.700 | 116,908 | +100 | 1.45% | 25,684,688 |
| 2020-06-04 | 2020-06-02 | 217.400 | 116,808 | -140 | 1.45% | 25,394,059 |
| 2020-06-03 | 2020-06-01 | 214.900 | 116,948 | -151 | 1.45% | 25,132,125 |
| 2020-06-01 | 2020-05-28 | 213.600 | 117,099 | +1,910 | 1.44% | 25,012,346 |
| 2020-05-29 | 2020-05-27 | 215.400 | 115,189 | +100 | 1.41% | 24,811,711 |
| 2020-05-26 | 2020-05-22 | 209.200 | 115,089 | -609 | 1.41% | 24,076,619 |
| 2020-05-25 | 2020-05-21 | 213.200 | 115,698 | +100 | 1.42% | 24,666,814 |
| 2020-05-21 | 2020-05-19 | 208.800 | 115,598 | +100 | 1.42% | 24,136,862 |
| 2020-05-19 | 2020-05-15 | 206.000 | 115,498 | -30 | 1.42% | 23,792,588 |
| 2020-05-18 | 2020-05-14 | 205.000 | 115,528 | -125 | 1.42% | 23,683,240 |
| 2020-05-15 | 2020-05-13 | 206.800 | 115,653 | -40 | 1.42% | 23,917,040 |
| 2020-05-13 | 2020-05-11 | 208.000 | 115,693 | +650 | 1.41% | 24,064,144 |
| 2020-05-12 | 2020-05-08 | 203.000 | 115,043 | +20 | 1.40% | 23,353,729 |
| 2020-05-08 | 2020-05-06 | 191.000 | 115,023 | +250 | 1.40% | 21,969,393 |
| 2020-05-06 | 2020-05-04 | 190.800 | 114,773 | -68 | 1.40% | 21,898,688 |
| 2020-05-05 | 2020-04-29 | 190.000 | 114,841 | +200 | 1.39% | 21,819,790 |
| 2020-05-04 | 2020-04-28 | 187.700 | 114,641 | +100 | 1.39% | 21,518,116 |
| 2020-04-28 | 2020-04-24 | 184.300 | 114,541 | +200 | 1.39% | 21,109,906 |
| 2020-04-27 | 2020-04-23 | 188.300 | 114,341 | +50 | 1.38% | 21,530,410 |
| 2020-04-23 | 2020-04-21 | 186.700 | 114,291 | +100 | 1.38% | 21,338,130 |
| 2020-04-22 | 2020-04-20 | 190.800 | 114,191 | +90 | 1.38% | 21,787,643 |
| 2020-04-21 | 2020-04-17 | 191.400 | 114,101 | +100 | 1.37% | 21,838,931 |
| 2020-04-20 | 2020-04-16 | 193.300 | 114,001 | -400 | 1.37% | 22,036,393 |
| 2020-04-17 | 2020-04-15 | 191.800 | 114,401 | -260 | 1.38% | 21,942,112 |
| 2020-04-16 | 2020-04-14 | 189.900 | 114,661 | -1,070 | 1.38% | 21,774,124 |
| 2020-04-15 | 2020-04-09 | 183.000 | 115,731 | +200 | 1.39% | 21,178,773 |
| 2020-04-14 | 2020-04-08 | 180.000 | 115,531 | -440 | 1.39% | 20,795,580 |
| 2020-04-08 | 2020-04-06 | 177.300 | 115,971 | -690 | 1.40% | 20,561,658 |
| 2020-04-06 | 2020-04-02 | 171.400 | 116,661 | +294 | 1.41% | 19,995,695 |
| 2020-03-31 | 2020-03-27 | 169.100 | 116,367 | +3,000 | 1.46% | 19,677,660 |
| 2020-03-30 | 2020-03-26 | 166.200 | 113,367 | +420 | 1.42% | 18,841,595 |
| 2020-03-27 | 2020-03-25 | 167.800 | 112,947 | +150 | 1.41% | 18,952,507 |
| 2020-03-26 | 2020-03-24 | 161.000 | 112,797 | +30 | 1.41% | 18,160,317 |
| 2020-03-25 | 2020-03-23 | 162.300 | 112,767 | -690 | 1.41% | 18,302,084 |
| 2020-03-24 | 2020-03-20 | 177.700 | 113,457 | -26 | 1.39% | 20,161,309 |
| 2020-03-23 | 2020-03-19 | 174.700 | 113,483 | +40 | 1.36% | 19,825,480 |
| 2020-03-20 | 2020-03-18 | 177.900 | 113,443 | -144 | 1.36% | 20,181,510 |
| 2020-03-19 | 2020-03-17 | 180.000 | 113,587 | +80 | 1.35% | 20,445,660 |
| 2020-03-18 | 2020-03-16 | 181.200 | 113,507 | -90 | 1.35% | 20,567,468 |
| 2020-03-17 | 2020-03-13 | 186.800 | 113,597 | +10 | 1.35% | 21,219,920 |
| 2020-03-16 | 2020-03-12 | 188.800 | 113,587 | -2,382 | 1.35% | 21,445,226 |
| 2020-03-13 | 2020-03-11 | 198.400 | 115,969 | -934 | 1.37% | 23,008,250 |
| 2020-03-12 | 2020-03-10 | 202.600 | 116,903 | +53 | 1.36% | 23,684,548 |
| 2020-03-11 | 2020-03-09 | 201.200 | 116,850 | -770 | 1.36% | 23,510,220 |
| 2020-03-09 | 2020-03-05 | 213.800 | 117,620 | +96 | 1.37% | 25,147,156 |
| 2020-03-06 | 2020-03-04 | 212.200 | 117,524 | +6,876 | 1.35% | 24,938,593 |
| 2020-03-04 | 2020-03-02 | 213.000 | 110,648 | -10 | 1.26% | 23,568,024 |
| 2020-03-03 | 2020-02-28 | 212.800 | 110,658 | -160 | 1.26% | 23,548,022 |
| 2020-03-02 | 2020-02-27 | 216.600 | 110,818 | +120 | 1.26% | 24,003,179 |
| 2020-02-28 | 2020-02-26 | 216.400 | 110,698 | -181 | 1.26% | 23,955,047 |
| 2020-02-27 | 2020-02-25 | 219.000 | 110,879 | -200 | 1.26% | 24,282,501 |
| 2020-02-26 | 2020-02-24 | 220.000 | 111,079 | +20 | 1.25% | 24,437,380 |
| 2020-02-24 | 2020-02-20 | 224.600 | 111,059 | +200 | 1.25% | 24,943,851 |
| 2020-02-20 | 2020-02-18 | 222.000 | 110,859 | -300 | 1.25% | 24,610,698 |
| 2020-02-19 | 2020-02-17 | 224.600 | 111,159 | +480 | 1.25% | 24,966,311 |
| 2020-02-13 | 2020-02-11 | 224.800 | 110,679 | -200 | 1.25% | 24,880,639 |
| 2020-02-12 | 2020-02-10 | 225.400 | 110,879 | +4 | 1.25% | 24,992,127 |
| 2020-02-11 | 2020-02-07 | 226.400 | 110,875 | +20 | 1.25% | 25,102,100 |
| 2020-02-10 | 2020-02-06 | 226.000 | 110,855 | +51 | 1.25% | 25,053,230 |
| 2020-02-07 | 2020-02-05 | 222.400 | 110,804 | +37 | 1.25% | 24,642,810 |
| 2020-02-06 | 2020-02-04 | 222.800 | 110,767 | +281 | 1.25% | 24,678,888 |
| 2020-02-05 | 2020-02-03 | 221.600 | 110,486 | +40 | 1.25% | 24,483,698 |
| 2020-02-04 | 2020-01-31 | 226.400 | 110,446 | -50 | 1.24% | 25,004,974 |
| 2020-02-03 | 2020-01-30 | 231.400 | 110,496 | -260 | 1.25% | 25,568,774 |
| 2020-01-31 | 2020-01-29 | 231.000 | 110,756 | +58 | 1.24% | 25,584,636 |
| 2020-01-30 | 2020-01-24 | 239.600 | 110,698 | -50 | 1.24% | 26,523,241 |
| 2020-01-29 | 2020-01-22 | 240.600 | 110,748 | +90 | 1.24% | 26,645,969 |
| 2020-01-23 | 2020-01-21 | 238.200 | 110,658 | +40 | 1.24% | 26,358,736 |
| 2020-01-22 | 2020-01-20 | 237.000 | 110,618 | -4 | 1.24% | 26,216,466 |
| 2020-01-21 | 2020-01-17 | 238.200 | 110,622 | +20 | 1.24% | 26,350,160 |
| 2020-01-17 | 2020-01-15 | 237.400 | 110,602 | +10 | 1.24% | 26,256,915 |
| 2020-01-15 | 2020-01-13 | 237.200 | 110,592 | +140 | 1.24% | 26,232,422 |
| 2020-01-14 | 2020-01-10 | 236.000 | 110,452 | +100 | 1.23% | 26,066,672 |
| 2020-01-13 | 2020-01-09 | 236.400 | 110,352 | -40 | 1.23% | 26,087,213 |
| 2020-01-10 | 2020-01-08 | 233.600 | 110,392 | +30 | 1.23% | 25,787,571 |
| 2020-01-09 | 2020-01-07 | 234.800 | 110,362 | -40 | 1.23% | 25,912,998 |
| 2020-01-08 | 2020-01-06 | 232.000 | 110,402 | -4,900 | 1.23% | 25,613,264 |
| 2020-01-07 | 2020-01-03 | 239.800 | 115,302 | +790 | 1.29% | 27,649,420 |
| 2020-01-06 | 2020-01-02 | 239.200 | 114,512 | -400 | 1.28% | 27,391,270 |
| 2020-01-03 | 2019-12-31 | 238.600 | 114,912 | +1,688 | 1.28% | 27,418,003 |
| 2019-12-30 | 2019-12-24 | 232.000 | 113,224 | -8 | 1.26% | 26,267,968 |
| 2019-12-27 | 2019-12-20 | 235.000 | 113,232 | -2,155 | 1.26% | 26,609,520 |
| 2019-12-23 | 2019-12-19 | 235.200 | 115,387 | +530 | 1.29% | 27,139,022 |
| 2019-12-20 | 2019-12-18 | 232.400 | 114,857 | +300 | 1.28% | 26,692,767 |
| 2019-12-19 | 2019-12-17 | 235.200 | 114,557 | +260 | 1.28% | 26,943,806 |
| 2019-12-18 | 2019-12-16 | 236.400 | 114,297 | +310 | 1.27% | 27,019,811 |
| 2019-12-17 | 2019-12-13 | 238.200 | 113,987 | -36 | 1.27% | 27,151,703 |
| 2019-12-16 | 2019-12-12 | 242.000 | 114,023 | +226 | 1.27% | 27,593,566 |
| 2019-12-12 | 2019-12-10 | 240.400 | 113,797 | -26 | 1.27% | 27,356,799 |
| 2019-12-11 | 2019-12-09 | 242.800 | 113,823 | -60 | 1.27% | 27,636,224 |
| 2019-12-09 | 2019-12-05 | 243.000 | 113,883 | -66 | 1.27% | 27,673,569 |
| 2019-12-06 | 2019-12-04 | 243.000 | 113,949 | +137 | 1.27% | 27,689,607 |
| 2019-12-05 | 2019-12-03 | 242.600 | 113,812 | -630 | 1.27% | 27,610,791 |
| 2019-12-04 | 2019-12-02 | 243.000 | 114,442 | +50 | 1.27% | 27,809,406 |
| 2019-12-03 | 2019-11-29 | 245.600 | 114,392 | +20 | 1.27% | 28,094,675 |
| 2019-12-02 | 2019-11-28 | 244.000 | 114,372 | -1,635 | 1.27% | 27,906,768 |
| 2019-11-28 | 2019-11-26 | 248.000 | 116,007 | -340 | 1.29% | 28,769,736 |
| 2019-11-27 | 2019-11-25 | 245.800 | 116,347 | -34 | 1.29% | 28,598,093 |
| 2019-11-26 | 2019-11-22 | 246.400 | 116,381 | +30 | 1.29% | 28,676,278 |
| 2019-11-20 | 2019-11-18 | 250.200 | 116,351 | -10 | 1.29% | 29,111,020 |
| 2019-11-18 | 2019-11-14 | 252.200 | 116,361 | -700 | 1.29% | 29,346,244 |
| 2019-11-15 | 2019-11-13 | 252.400 | 117,061 | -9 | 1.30% | 29,546,196 |
| 2019-11-13 | 2019-11-11 | 255.000 | 117,070 | +80 | 1.30% | 29,852,850 |
| 2019-11-11 | 2019-11-07 | 254.800 | 116,990 | +50 | 1.30% | 29,809,052 |
| 2019-11-07 | 2019-11-05 | 257.200 | 116,940 | -60 | 1.30% | 30,076,968 |
| 2019-11-06 | 2019-11-04 | 256.800 | 117,000 | -301 | 1.30% | 30,045,600 |
| 2019-11-05 | 2019-11-01 | 254.000 | 117,301 | +830 | 1.30% | 29,794,454 |
| 2019-11-01 | 2019-10-30 | 249.800 | 116,471 | -20 | 1.30% | 29,094,456 |
| 2019-10-31 | 2019-10-29 | 247.000 | 116,491 | +300 | 1.30% | 28,773,277 |
| 2019-10-24 | 2019-10-22 | 244.200 | 116,191 | +34 | 1.29% | 28,373,842 |
| 2019-10-23 | 2019-10-21 | 245.000 | 116,157 | +60 | 1.30% | 28,458,465 |
| 2019-10-17 | 2019-10-15 | 246.800 | 116,097 | +120 | 1.29% | 28,652,740 |
| 2019-10-16 | 2019-10-14 | 244.400 | 115,977 | +20 | 1.29% | 28,344,779 |
| 2019-10-15 | 2019-10-11 | 245.400 | 115,957 | +10 | 1.29% | 28,455,848 |
| 2019-10-14 | 2019-10-10 | 248.000 | 115,947 | +20 | 1.29% | 28,754,856 |
| 2019-10-11 | 2019-10-09 | 249.000 | 115,927 | +1,850 | 1.29% | 28,865,823 |
| 2019-10-10 | 2019-10-08 | 248.000 | 114,077 | -10 | 1.27% | 28,291,096 |
| 2019-10-04 | 2019-10-02 | 248.200 | 114,087 | +9 | 1.28% | 28,316,393 |
| 2019-10-03 | 2019-09-30 | 252.000 | 114,078 | -150 | 1.28% | 28,747,656 |
| 2019-09-24 | 2019-09-20 | 249.600 | 114,228 | -700 | 1.28% | 28,511,309 |
| 2019-09-23 | 2019-09-19 | 252.000 | 114,928 | +50 | 1.29% | 28,961,856 |
| 2019-09-20 | 2019-09-18 | 250.200 | 114,878 | -300 | 1.29% | 28,742,476 |
| 2019-09-19 | 2019-09-17 | 250.000 | 115,178 | -30 | 1.29% | 28,794,500 |
| 2019-09-18 | 2019-09-16 | 247.200 | 115,208 | -720 | 1.29% | 28,479,418 |
| 2019-09-17 | 2019-09-13 | 246.600 | 115,928 | +100 | 1.30% | 28,587,845 |
| 2019-09-16 | 2019-09-12 | 245.800 | 115,828 | +400 | 1.30% | 28,470,522 |
| 2019-09-11 | 2019-09-09 | 246.000 | 115,428 | -10 | 1.29% | 28,395,288 |
| 2019-09-10 | 2019-09-06 | 246.800 | 115,438 | -45 | 1.29% | 28,490,098 |
| 2019-09-09 | 2019-09-05 | 246.000 | 115,483 | -150 | 1.29% | 28,408,818 |
| 2019-09-06 | 2019-09-04 | 246.600 | 115,633 | +80 | 1.28% | 28,515,098 |
| 2019-09-05 | 2019-09-03 | 247.400 | 115,553 | +83 | 1.28% | 28,587,812 |
| 2019-09-03 | 2019-08-30 | 249.000 | 115,470 | +10 | 1.28% | 28,752,030 |
| 2019-09-02 | 2019-08-29 | 248.000 | 115,460 | -10 | 1.28% | 28,634,080 |
| 2019-08-30 | 2019-08-28 | 248.000 | 115,470 | -10 | 1.28% | 28,636,560 |
| 2019-08-29 | 2019-08-27 | 247.000 | 115,480 | +20 | 1.28% | 28,523,560 |
| 2019-08-28 | 2019-08-26 | 244.600 | 115,460 | -50 | 1.29% | 28,241,516 |
| 2019-08-26 | 2019-08-22 | 251.600 | 115,510 | -10 | 1.29% | 29,062,316 |
| 2019-08-23 | 2019-08-21 | 248.000 | 115,520 | -600 | 1.29% | 28,648,960 |
| 2019-08-22 | 2019-08-20 | 246.400 | 116,120 | -250 | 1.29% | 28,611,968 |
| 2019-08-20 | 2019-08-16 | 244.600 | 116,370 | -10 | 1.27% | 28,464,102 |
| 2019-08-19 | 2019-08-15 | 244.400 | 116,380 | -260 | 1.27% | 28,443,272 |
| 2019-08-15 | 2019-08-13 | 241.000 | 116,640 | -45 | 1.27% | 28,110,240 |
| 2019-08-14 | 2019-08-12 | 244.400 | 116,685 | +200 | 1.27% | 28,517,814 |
| 2019-08-08 | 2019-08-06 | 241.200 | 116,485 | +80 | 1.26% | 28,096,182 |
| 2019-08-07 | 2019-08-05 | 243.000 | 116,405 | -37 | 1.26% | 28,286,415 |
| 2019-08-06 | 2019-08-02 | 250.000 | 116,442 | -128 | 1.26% | 29,110,500 |
| 2019-08-05 | 2019-08-01 | 249.800 | 116,570 | -5 | 1.24% | 29,119,186 |
| 2019-08-02 | 2019-07-31 | 247.800 | 116,575 | +120 | 1.24% | 28,887,285 |
| 2019-08-01 | 2019-07-30 | 249.600 | 116,455 | -996 | 1.24% | 29,067,168 |
| 2019-07-31 | 2019-07-29 | 251.600 | 117,451 | -60 | 1.24% | 29,550,672 |
| 2019-07-30 | 2019-07-26 | 250.800 | 117,511 | -60 | 1.24% | 29,471,759 |
| 2019-07-26 | 2019-07-24 | 248.800 | 117,571 | -509 | 1.24% | 29,251,665 |
| 2019-07-25 | 2019-07-23 | 247.600 | 118,080 | -1,179 | 1.24% | 29,236,608 |
| 2019-07-24 | 2019-07-22 | 246.400 | 119,259 | -247 | 1.25% | 29,385,418 |
| 2019-07-23 | 2019-07-19 | 245.200 | 119,506 | -130 | 1.25% | 29,302,871 |
| 2019-07-22 | 2019-07-18 | 246.200 | 119,636 | +230 | 1.25% | 29,454,383 |
| 2019-07-19 | 2019-07-17 | 247.000 | 119,406 | +10 | 1.25% | 29,493,282 |
| 2019-07-18 | 2019-07-16 | 248.600 | 119,396 | -10 | 1.23% | 29,681,846 |
| 2019-07-17 | 2019-07-15 | 246.200 | 119,406 | +20 | 1.23% | 29,397,757 |
| 2019-07-15 | 2019-07-11 | 248.400 | 119,386 | +10 | 1.23% | 29,655,482 |
| 2019-07-12 | 2019-07-10 | 247.000 | 119,376 | +60 | 1.23% | 29,485,872 |
| 2019-07-10 | 2019-07-08 | 246.200 | 119,316 | -10 | 1.23% | 29,375,599 |
| 2019-07-09 | 2019-07-05 | 250.000 | 119,326 | -121 | 1.23% | 29,831,500 |
| 2019-07-05 | 2019-07-03 | 247.800 | 119,447 | +120 | 1.24% | 29,598,967 |
| 2019-07-04 | 2019-07-02 | 248.000 | 119,327 | +300 | 1.24% | 29,593,096 |
| 2019-07-03 | 2019-06-28 | 243.400 | 119,027 | +260 | 1.24% | 28,971,172 |
| 2019-07-02 | 2019-06-27 | 239.800 | 118,767 | -1,840 | 1.24% | 28,480,327 |
| 2019-06-21 | 2019-06-19 | 244.400 | 120,607 | +4,000 | 1.29% | 29,476,351 |
| 2019-06-20 | 2019-06-18 | 242.200 | 116,607 | +10 | 1.24% | 28,242,215 |
| 2019-06-19 | 2019-06-17 | 244.600 | 116,597 | +30 | 1.24% | 28,519,626 |
| 2019-06-18 | 2019-06-14 | 244.800 | 116,567 | +50 | 1.24% | 28,535,602 |
| 2019-06-17 | 2019-06-13 | 246.600 | 116,517 | +510 | 1.24% | 28,733,092 |
| 2019-06-14 | 2019-06-12 | 247.800 | 116,007 | +46 | 1.24% | 28,746,535 |
| 2019-06-11 | 2019-06-06 | 247.400 | 115,961 | +1,010 | 1.24% | 28,688,751 |
| 2019-06-10 | 2019-06-05 | 249.800 | 114,951 | +600 | 1.23% | 28,714,760 |
| 2019-06-06 | 2019-06-04 | 248.000 | 114,351 | +410 | 1.22% | 28,359,048 |
| 2019-06-05 | 2019-06-03 | 250.000 | 113,941 | +410 | 1.22% | 28,485,250 |
| 2019-06-04 | 2019-05-31 | 251.600 | 113,531 | -58 | 1.21% | 28,564,400 |
| 2019-06-03 | 2019-05-30 | 253.000 | 113,589 | +340 | 1.21% | 28,738,017 |
| 2019-05-31 | 2019-05-29 | 253.400 | 113,249 | +1,130 | 1.21% | 28,697,297 |
| 2019-05-30 | 2019-05-28 | 253.600 | 112,119 | +1,920 | 1.20% | 28,433,378 |
| 2019-05-28 | 2019-05-24 | 255.000 | 110,199 | +510 | 1.18% | 28,100,745 |
| 2019-05-27 | 2019-05-23 | 258.000 | 109,689 | +20 | 1.17% | 28,299,762 |
| 2019-05-24 | 2019-05-22 | 260.600 | 109,669 | +50 | 1.17% | 28,579,741 |
| 2019-05-23 | 2019-05-21 | 261.400 | 109,619 | -1,090 | 1.17% | 28,654,407 |
| 2019-05-22 | 2019-05-20 | 256.800 | 110,709 | -1,600 | 1.17% | 28,430,071 |
| 2019-05-21 | 2019-05-17 | 258.000 | 112,309 | +20 | 1.18% | 28,975,722 |
| 2019-05-20 | 2019-05-16 | 261.600 | 112,289 | -250 | 1.18% | 29,374,802 |
| 2019-05-17 | 2019-05-15 | 257.800 | 112,539 | +130 | 1.18% | 29,012,554 |
| 2019-05-16 | 2019-05-14 | 255.600 | 112,409 | +100 | 1.18% | 28,731,740 |
| 2019-05-15 | 2019-05-10 | 250.000 | 112,309 | -30 | 1.18% | 28,077,250 |
| 2019-05-14 | 2019-05-09 | 247.800 | 112,339 | -254 | 1.18% | 27,837,604 |
| 2019-05-10 | 2019-05-08 | 250.400 | 112,593 | +30 | 1.18% | 28,193,287 |
| 2019-05-09 | 2019-05-07 | 252.000 | 112,563 | -140 | 1.17% | 28,365,876 |
| 2019-05-08 | 2019-05-06 | 248.200 | 112,703 | +1,700 | 1.17% | 27,972,885 |
| 2019-05-07 | 2019-05-03 | 255.800 | 111,003 | +1,090 | 1.15% | 28,394,567 |
| 2019-05-03 | 2019-04-30 | 257.600 | 109,913 | +42 | 1.14% | 28,313,589 |
| 2019-05-02 | 2019-04-29 | 258.000 | 109,871 | -520 | 1.14% | 28,346,718 |
| 2019-04-30 | 2019-04-26 | 253.000 | 110,391 | -1,321 | 1.15% | 27,928,923 |
| 2019-04-29 | 2019-04-25 | 255.800 | 111,712 | +40 | 1.16% | 28,575,930 |
| 2019-04-26 | 2019-04-24 | 254.400 | 111,672 | -40 | 1.16% | 28,409,357 |
| 2019-04-25 | 2019-04-23 | 254.600 | 111,712 | +40 | 1.16% | 28,441,875 |
| 2019-04-24 | 2019-04-18 | 250.200 | 111,672 | -620 | 1.16% | 27,940,334 |
| 2019-04-18 | 2019-04-16 | 256.200 | 112,292 | -152 | 1.17% | 28,769,210 |
| 2019-04-17 | 2019-04-15 | 258.400 | 112,444 | +50 | 1.17% | 29,055,530 |
| 2019-04-15 | 2019-04-11 | 257.000 | 112,394 | +20 | 1.17% | 28,885,258 |
| 2019-04-09 | 2019-04-04 | 260.200 | 112,374 | +100 | 1.17% | 29,239,715 |
| 2019-04-08 | 2019-04-03 | 262.000 | 112,274 | +500 | 1.17% | 29,415,788 |
| 2019-04-04 | 2019-04-02 | 262.400 | 111,774 | +5 | 1.16% | 29,329,498 |
| 2019-04-03 | 2019-04-01 | 262.600 | 111,769 | -190 | 1.16% | 29,350,539 |
| 2019-04-02 | 2019-03-29 | 259.400 | 111,959 | +70 | 1.16% | 29,042,165 |
| 2019-04-01 | 2019-03-28 | 256.000 | 111,889 | +460 | 1.16% | 28,643,584 |
| 2019-03-28 | 2019-03-26 | 254.000 | 111,429 | +500 | 1.16% | 28,302,966 |
| 2019-03-27 | 2019-03-25 | 254.200 | 110,929 | +50 | 1.15% | 28,198,152 |
| 2019-03-26 | 2019-03-22 | 263.000 | 110,879 | +236 | 1.15% | 29,161,177 |
| 2019-03-22 | 2019-03-20 | 263.600 | 110,643 | +50 | 1.15% | 29,165,495 |
| 2019-03-21 | 2019-03-19 | 268.000 | 110,593 | +7,590 | 1.15% | 29,638,924 |
| 2019-03-20 | 2019-03-18 | 270.000 | 103,003 | +250 | 1.09% | 27,810,810 |
| 2019-03-19 | 2019-03-15 | 270.200 | 102,753 | +2,420 | 1.09% | 27,763,861 |
| 2019-03-18 | 2019-03-14 | 271.800 | 100,333 | +50 | 1.06% | 27,270,509 |
| 2019-03-15 | 2019-03-13 | 270.000 | 100,283 | -500 | 1.06% | 27,076,410 |
| 2019-03-14 | 2019-03-12 | 263.000 | 100,783 | +310 | 1.07% | 26,505,929 |
| 2019-03-13 | 2019-03-11 | 261.200 | 100,473 | +60 | 1.06% | 26,243,548 |
| 2019-03-12 | 2019-03-08 | 260.600 | 100,413 | -56 | 1.06% | 26,167,628 |
| 2019-03-11 | 2019-03-07 | 263.000 | 100,469 | -82 | 1.06% | 26,423,347 |
| 2019-03-08 | 2019-03-06 | 265.600 | 100,551 | -186 | 1.07% | 26,706,346 |
| 2019-03-07 | 2019-03-05 | 265.000 | 100,737 | +30 | 1.07% | 26,695,305 |
| 2019-03-06 | 2019-03-04 | 268.600 | 100,707 | +30 | 1.07% | 27,049,900 |
| 2019-03-04 | 2019-02-28 | 263.000 | 100,677 | +3,030 | 1.06% | 26,478,051 |
| 2019-03-01 | 2019-02-27 | 267.000 | 97,647 | +300 | 1.05% | 26,071,749 |
| 2019-02-28 | 2019-02-26 | 265.400 | 97,347 | +20 | 1.05% | 25,835,894 |
| 2019-02-25 | 2019-02-21 | 263.600 | 97,327 | -1,160 | 1.05% | 25,655,397 |
| 2019-02-22 | 2019-02-20 | 258.400 | 98,487 | -10 | 1.06% | 25,449,041 |
| 2019-02-21 | 2019-02-19 | 255.800 | 98,497 | -1,320 | 1.07% | 25,195,533 |
| 2019-02-20 | 2019-02-18 | 252.000 | 99,817 | +1,940 | 1.09% | 25,153,884 |
| 2019-02-19 | 2019-02-15 | 248.000 | 97,877 | -77 | 1.10% | 24,273,496 |
| 2019-02-18 | 2019-02-14 | 248.800 | 97,954 | +30 | 1.10% | 24,370,955 |
| 2019-02-15 | 2019-02-13 | 245.600 | 97,924 | +50 | 1.13% | 24,050,134 |
| 2019-02-14 | 2019-02-12 | 241.200 | 97,874 | -20 | 1.13% | 23,607,209 |
| 2019-02-12 | 2019-02-08 | 233.600 | 97,894 | +107 | 1.13% | 22,868,038 |
| 2019-02-11 | 2019-02-04 | 235.600 | 97,787 | +2,150 | 1.13% | 23,038,617 |
| 2019-02-08 | 2019-01-31 | 237.600 | 95,637 | -180 | 1.10% | 22,723,351 |
| 2019-01-31 | 2019-01-29 | 238.800 | 95,817 | +60 | 1.11% | 22,881,100 |
| 2019-01-29 | 2019-01-25 | 235.000 | 95,757 | +20 | 1.10% | 22,502,895 |
| 2019-01-28 | 2019-01-24 | 234.000 | 95,737 | -50 | 1.10% | 22,402,458 |
| 2019-01-24 | 2019-01-22 | 233.000 | 95,787 | +10 | 1.10% | 22,318,371 |
| 2019-01-23 | 2019-01-21 | 234.800 | 95,777 | +20 | 1.10% | 22,488,440 |
| 2019-01-22 | 2019-01-18 | 235.400 | 95,757 | +20 | 1.10% | 22,541,198 |
| 2019-01-21 | 2019-01-17 | 235.000 | 95,737 | +100 | 1.10% | 22,498,195 |
| 2019-01-18 | 2019-01-16 | 237.200 | 95,637 | +20 | 1.10% | 22,685,096 |
| 2019-01-16 | 2019-01-14 | 234.800 | 95,617 | +140 | 1.10% | 22,450,872 |
| 2019-01-14 | 2019-01-10 | 231.000 | 95,477 | +20 | 1.10% | 22,055,187 |
| 2019-01-10 | 2019-01-08 | 227.800 | 95,457 | +52 | 1.10% | 21,745,105 |
| 2019-01-09 | 2019-01-07 | 230.200 | 95,405 | +416 | 1.10% | 21,962,231 |
| 2019-01-07 | 2019-01-03 | 224.200 | 94,989 | +120 | 1.10% | 21,296,534 |
| 2019-01-03 | 2018-12-31 | 230.000 | 94,869 | +313 | 1.09% | 21,819,870 |
| 2018-12-28 | 2018-12-24 | 231.400 | 94,556 | -527 | 1.09% | 21,880,258 |
| 2018-12-27 | 2018-12-20 | 232.800 | 95,083 | +20 | 1.10% | 22,135,322 |
| 2018-12-20 | 2018-12-18 | 237.000 | 95,063 | -414 | 1.10% | 22,529,931 |
| 2018-12-19 | 2018-12-17 | 239.600 | 95,477 | +204 | 1.10% | 22,876,289 |
| 2018-12-18 | 2018-12-14 | 244.000 | 95,273 | +120 | 1.10% | 23,246,612 |
| 2018-12-17 | 2018-12-13 | 248.800 | 95,153 | -10 | 1.10% | 23,674,066 |
| 2018-12-14 | 2018-12-12 | 244.400 | 95,163 | -490 | 1.10% | 23,257,837 |
| 2018-12-13 | 2018-12-11 | 243.800 | 95,653 | +10 | 1.10% | 23,320,201 |
| 2018-12-06 | 2018-12-04 | 245.200 | 95,643 | -48 | 1.10% | 23,451,664 |
| 2018-11-22 | 2018-11-20 | 232.400 | 95,691 | -10 | 1.09% | 22,238,588 |
| 2018-11-21 | 2018-11-19 | 231.400 | 95,701 | -119 | 1.09% | 22,145,211 |
| 2018-11-20 | 2018-11-16 | 228.000 | 95,820 | +10 | 1.09% | 21,846,960 |
| 2018-11-19 | 2018-11-15 | 228.800 | 95,810 | -55 | 1.09% | 21,921,328 |
| 2018-11-16 | 2018-11-14 | 230.600 | 95,865 | +50 | 1.09% | 22,106,469 |
| 2018-11-15 | 2018-11-13 | 232.000 | 95,815 | +100 | 1.09% | 22,229,080 |
| 2018-11-12 | 2018-11-08 | 240.400 | 95,715 | +10 | 1.09% | 23,009,886 |
| 2018-11-09 | 2018-11-07 | 235.400 | 95,705 | +530 | 1.09% | 22,528,957 |
| 2018-11-08 | 2018-11-06 | 237.000 | 95,175 | +30 | 1.08% | 22,556,475 |
| 2018-11-07 | 2018-11-05 | 237.200 | 95,145 | +60 | 1.06% | 22,568,394 |
| 2018-11-06 | 2018-11-02 | 236.600 | 95,085 | +83 | 1.06% | 22,497,111 |
| 2018-11-01 | 2018-10-30 | 225.400 | 95,002 | +3,920 | 1.03% | 21,413,451 |
| 2018-10-31 | 2018-10-29 | 226.000 | 91,082 | +40 | 0.99% | 20,584,532 |
| 2018-10-29 | 2018-10-25 | 230.200 | 91,042 | -55 | 0.99% | 20,957,868 |
| 2018-10-26 | 2018-10-24 | 234.000 | 91,097 | +248 | 0.98% | 21,316,698 |
| 2018-10-22 | 2018-10-18 | 241.400 | 90,849 | +320 | 0.97% | 21,930,949 |
| 2018-10-18 | 2018-10-15 | 238.400 | 90,529 | -20 | 0.96% | 21,582,114 |
| 2018-10-16 | 2018-10-12 | 243.600 | 90,549 | +1,142 | 0.96% | 22,057,736 |
| 2018-10-15 | 2018-10-11 | 237.600 | 89,407 | -67 | 0.95% | 21,243,103 |
| 2018-10-09 | 2018-10-05 | 256.000 | 89,474 | -20 | 0.94% | 22,905,344 |
| 2018-10-08 | 2018-10-04 | 259.200 | 89,494 | +20 | 0.94% | 23,196,845 |
| 2018-10-04 | 2018-10-02 | 259.000 | 89,474 | +42 | 0.94% | 23,173,766 |
| 2018-10-02 | 2018-09-27 | 260.000 | 89,432 | +70 | 0.93% | 23,252,320 |
| 2018-09-26 | 2018-09-21 | 256.800 | 89,362 | +40 | 0.93% | 22,948,162 |
| 2018-09-24 | 2018-09-20 | 255.200 | 89,322 | -119 | 0.93% | 22,794,974 |
| 2018-09-21 | 2018-09-19 | 254.200 | 89,441 | +20 | 0.93% | 22,735,902 |
| 2018-09-14 | 2018-09-12 | 252.400 | 89,421 | -10 | 0.93% | 22,569,860 |
| 2018-09-13 | 2018-09-11 | 251.600 | 89,431 | -186 | 0.93% | 22,500,840 |
| 2018-09-12 | 2018-09-10 | 247.200 | 89,617 | +21 | 0.94% | 22,153,322 |
| 2018-09-06 | 2018-09-04 | 251.600 | 89,596 | +54 | 0.92% | 22,542,354 |
| 2018-09-05 | 2018-09-03 | 253.400 | 89,542 | +50 | 0.92% | 22,689,943 |
| 2018-09-03 | 2018-08-30 | 257.000 | 89,492 | +20 | 0.92% | 22,999,444 |
| 2018-08-31 | 2018-08-29 | 256.200 | 89,472 | +20 | 0.92% | 22,922,726 |
| 2018-08-29 | 2018-08-27 | 255.200 | 89,452 | -1,000 | 0.92% | 22,828,150 |
| 2018-08-27 | 2018-08-23 | 255.200 | 90,452 | +7 | 0.93% | 23,083,350 |
| 2018-08-24 | 2018-08-22 | 251.600 | 90,445 | -1,000 | 0.93% | 22,755,962 |
| 2018-08-14 | 2018-08-10 | 247.800 | 91,445 | -450 | 0.95% | 22,660,071 |
| 2018-08-10 | 2018-08-08 | 251.000 | 91,895 | -150 | 0.95% | 23,065,645 |
| 2018-08-09 | 2018-08-07 | 248.400 | 92,045 | +49 | 0.95% | 22,863,978 |
| 2018-08-06 | 2018-08-02 | 246.800 | 91,996 | +301 | 0.95% | 22,704,613 |
| 2018-08-03 | 2018-08-01 | 250.000 | 91,695 | -500 | 0.95% | 22,923,750 |
| 2018-08-02 | 2018-07-31 | 247.600 | 92,195 | +130 | 0.95% | 22,827,482 |
| 2018-08-01 | 2018-07-30 | 247.000 | 92,065 | +200 | 0.95% | 22,740,055 |
| 2018-07-27 | 2018-07-25 | 247.000 | 91,865 | -222 | 0.95% | 22,690,655 |
| 2018-07-26 | 2018-07-24 | 247.400 | 92,087 | +82 | 0.95% | 22,782,324 |
| 2018-07-25 | 2018-07-23 | 242.800 | 92,005 | +100 | 0.95% | 22,338,814 |
| 2018-07-18 | 2018-07-16 | 240.000 | 91,905 | -100 | 0.94% | 22,057,200 |
| 2018-07-17 | 2018-07-13 | 242.000 | 92,005 | +100 | 0.93% | 22,265,210 |
| 2018-07-16 | 2018-07-12 | 239.200 | 91,905 | -310 | 0.93% | 21,983,676 |
| 2018-07-13 | 2018-07-11 | 240.200 | 92,215 | -680 | 0.93% | 22,150,043 |
| 2018-07-12 | 2018-07-10 | 237.000 | 92,895 | +43 | 0.94% | 22,016,115 |
| 2018-07-11 | 2018-07-09 | 237.800 | 92,852 | +304 | 0.94% | 22,080,206 |
| 2018-07-10 | 2018-07-06 | 239.000 | 92,548 | +100 | 0.93% | 22,118,972 |
| 2018-07-09 | 2018-07-05 | 237.200 | 92,448 | +65 | 0.93% | 21,928,666 |
| 2018-07-06 | 2018-07-04 | 243.000 | 92,383 | +3,827 | 0.93% | 22,449,069 |
| 2018-07-05 | 2018-07-03 | 238.600 | 88,556 | -162 | 0.89% | 21,129,462 |
| 2018-07-04 | 2018-06-29 | 250.800 | 88,718 | +210 | 0.89% | 22,250,474 |
| 2018-06-29 | 2018-06-27 | 252.600 | 88,508 | -10 | 0.89% | 22,357,121 |
| 2018-06-28 | 2018-06-26 | 254.200 | 88,518 | -98 | 0.89% | 22,501,276 |
| 2018-06-25 | 2018-06-21 | 252.000 | 88,616 | -183 | 0.89% | 22,331,232 |
| 2018-06-22 | 2018-06-20 | 257.800 | 88,799 | -143 | 0.88% | 22,892,382 |
| 2018-06-21 | 2018-06-19 | 257.600 | 88,942 | +591 | 0.88% | 22,911,459 |
| 2018-06-20 | 2018-06-15 | 268.000 | 88,351 | -128 | 0.88% | 23,678,068 |
| 2018-06-14 | 2018-06-12 | 266.600 | 88,479 | +25 | 0.89% | 23,588,501 |
| 2018-06-13 | 2018-06-11 | 271.000 | 88,454 | -439 | 0.90% | 23,971,034 |
| 2018-06-11 | 2018-06-07 | 272.200 | 88,893 | -27 | 0.90% | 24,196,675 |
| 2018-06-07 | 2018-06-05 | 269.200 | 88,920 | +1,505 | 0.90% | 23,937,264 |
| 2018-06-06 | 2018-06-04 | 266.000 | 87,415 | +1,338 | 0.89% | 23,252,390 |
| 2018-06-05 | 2018-06-01 | 261.800 | 86,077 | +1,822 | 0.87% | 22,534,959 |
| 2018-06-04 | 2018-05-31 | 261.000 | 84,255 | +3,227 | 0.85% | 21,990,555 |
| 2018-06-01 | 2018-05-30 | 245.800 | 81,028 | -3,937 | 0.82% | 19,916,682 |
| 2018-05-31 | 2018-05-29 | 246.800 | 84,965 | -700 | 0.86% | 20,969,362 |
| 2018-05-30 | 2018-05-28 | 244.800 | 85,665 | +6,310 | 0.88% | 20,970,792 |
| 2018-05-29 | 2018-05-25 | 249.000 | 79,355 | +300 | 0.82% | 19,759,395 |
| 2018-05-28 | 2018-05-24 | 251.800 | 79,055 | -664 | 0.81% | 19,906,049 |
| 2018-05-25 | 2018-05-23 | 249.200 | 79,719 | +310 | 0.82% | 19,865,975 |
| 2018-05-24 | 2018-05-21 | 264.200 | 79,409 | -8 | 0.82% | 20,979,858 |
| 2018-05-23 | 2018-05-18 | 270.200 | 79,417 | +400 | 0.82% | 21,458,473 |
| 2018-05-21 | 2018-05-17 | 268.800 | 79,017 | +205 | 0.83% | 21,239,770 |
| 2018-05-18 | 2018-05-16 | 275.600 | 78,812 | +1,638 | 0.82% | 21,720,587 |
| 2018-05-17 | 2018-05-15 | 283.400 | 77,174 | +42 | 0.82% | 21,871,112 |
| 2018-05-16 | 2018-05-14 | 282.800 | 77,132 | -8 | 0.82% | 21,812,930 |
| 2018-05-15 | 2018-05-11 | 276.200 | 77,140 | +34 | 0.82% | 21,306,068 |
| 2018-05-11 | 2018-05-09 | 280.000 | 77,106 | -18 | 0.82% | 21,589,680 |
| 2018-05-10 | 2018-05-08 | 281.200 | 77,124 | -200 | 0.82% | 21,687,269 |
| 2018-05-09 | 2018-05-07 | 277.400 | 77,324 | +10 | 0.82% | 21,449,678 |
| 2018-05-07 | 2018-05-03 | 271.200 | 77,314 | +100 | 0.82% | 20,967,557 |
| 2018-05-03 | 2018-04-30 | 280.000 | 77,214 | +30 | 0.82% | 21,619,920 |
| 2018-05-02 | 2018-04-27 | 278.000 | 77,184 | +100 | 0.82% | 21,457,152 |
| 2018-04-30 | 2018-04-26 | 276.800 | 77,084 | +12,770 | 0.82% | 21,336,851 |
| 2018-04-26 | 2018-04-24 | 283.800 | 64,314 | +250 | 0.68% | 18,252,313 |
| 2018-04-25 | 2018-04-23 | 280.800 | 64,064 | +210 | 0.68% | 17,989,171 |
| 2018-04-24 | 2018-04-20 | 288.800 | 63,854 | +149 | 0.68% | 18,441,035 |
| 2018-04-23 | 2018-04-19 | 288.000 | 63,705 | -638 | 0.68% | 18,347,040 |
| 2018-04-20 | 2018-04-18 | 296.000 | 64,343 | +1,203 | 0.68% | 19,045,528 |
| 2018-04-19 | 2018-04-17 | 301.600 | 63,140 | +14 | 0.67% | 19,043,024 |
| 2018-04-18 | 2018-04-16 | 300.000 | 63,126 | -1,438 | 0.67% | 18,937,800 |
| 2018-04-17 | 2018-04-13 | 303.000 | 64,564 | -2,399 | 0.69% | 19,562,892 |
| 2018-04-16 | 2018-04-12 | 304.400 | 66,963 | -20 | 0.72% | 20,383,537 |
| 2018-04-13 | 2018-04-11 | 306.800 | 66,983 | -3,254 | 0.72% | 20,550,384 |
| 2018-04-12 | 2018-04-10 | 312.000 | 70,237 | -6,778 | 0.75% | 21,913,944 |
| 2018-04-11 | 2018-04-09 | 316.200 | 77,015 | -763 | 0.82% | 24,352,143 |
| 2018-04-10 | 2018-04-06 | 312.800 | 77,778 | +172 | 0.83% | 24,328,958 |
| 2018-04-09 | 2018-04-04 | 316.000 | 77,606 | +350 | 0.83% | 24,523,496 |
| 2018-04-06 | 2018-04-03 | 317.800 | 77,256 | -59 | 0.83% | 24,551,957 |
| 2018-04-03 | 2018-03-28 | 302.000 | 77,315 | -1,418 | 0.83% | 23,349,130 |
| 2018-03-29 | 2018-03-27 | 302.000 | 78,733 | +110 | 0.84% | 23,777,366 |
| 2018-03-28 | 2018-03-26 | 301.200 | 78,623 | +50 | 0.84% | 23,681,248 |
| 2018-03-27 | 2018-03-23 | 297.200 | 78,573 | +631 | 0.84% | 23,351,896 |
| 2018-03-26 | 2018-03-22 | 305.000 | 77,942 | -110 | 0.83% | 23,772,310 |
| 2018-03-23 | 2018-03-21 | 302.800 | 78,052 | +53 | 0.83% | 23,634,146 |
| 2018-03-22 | 2018-03-20 | 301.200 | 77,999 | +13 | 0.83% | 23,493,299 |
| 2018-03-21 | 2018-03-19 | 298.000 | 77,986 | -40 | 0.83% | 23,239,828 |
| 2018-03-20 | 2018-03-16 | 296.400 | 78,026 | -47 | 0.83% | 23,126,906 |
| 2018-03-19 | 2018-03-15 | 295.400 | 78,073 | +169 | 0.83% | 23,062,764 |
| 2018-03-15 | 2018-03-13 | 296.400 | 77,904 | +246 | 0.83% | 23,090,746 |
| 2018-03-14 | 2018-03-12 | 294.600 | 77,658 | +1,114 | 0.83% | 22,878,047 |
| 2018-03-13 | 2018-03-09 | 294.600 | 76,544 | -385 | 0.82% | 22,549,862 |
| 2018-03-12 | 2018-03-08 | 293.800 | 76,929 | +46 | 0.82% | 22,601,740 |
| 2018-03-09 | 2018-03-07 | 289.000 | 76,883 | +120 | 0.82% | 22,219,187 |
| 2018-03-08 | 2018-03-06 | 288.000 | 76,763 | -1,004 | 0.82% | 22,107,744 |
| 2018-03-07 | 2018-03-05 | 286.000 | 77,767 | -920 | 0.83% | 22,241,362 |
| 2018-03-06 | 2018-03-02 | 291.000 | 78,687 | +54 | 0.84% | 22,897,917 |
| 2018-03-05 | 2018-03-01 | 292.200 | 78,633 | -20 | 0.84% | 22,976,563 |
| 2018-03-02 | 2018-02-28 | 291.200 | 78,653 | -804 | 0.84% | 22,903,754 |
| 2018-03-01 | 2018-02-27 | 288.000 | 79,457 | +45 | 0.85% | 22,883,616 |
| 2018-02-28 | 2018-02-26 | 290.400 | 79,412 | +178 | 0.85% | 23,061,245 |
| 2018-02-27 | 2018-02-23 | 284.600 | 79,234 | +17 | 0.85% | 22,549,996 |
| 2018-02-26 | 2018-02-22 | 280.800 | 79,217 | +57 | 0.83% | 22,244,134 |
| 2018-02-23 | 2018-02-21 | 281.000 | 79,160 | -962 | 0.83% | 22,243,960 |
| 2018-02-22 | 2018-02-20 | 281.400 | 80,122 | +108 | 0.83% | 22,546,331 |
| 2018-02-21 | 2018-02-15 | 283.000 | 80,014 | -40 | 0.83% | 22,643,962 |
| 2018-02-14 | 2018-02-12 | 268.800 | 80,054 | +330 | 0.81% | 21,518,515 |
| 2018-02-13 | 2018-02-09 | 259.800 | 79,724 | +48 | 0.81% | 20,712,295 |
| 2018-02-12 | 2018-02-08 | 268.000 | 79,676 | -482 | 0.81% | 21,353,168 |
| 2018-02-09 | 2018-02-07 | 272.000 | 80,158 | -1,360 | 0.81% | 21,802,976 |
| 2018-02-08 | 2018-02-06 | 260.000 | 81,518 | -270 | 0.83% | 21,194,680 |
| 2018-02-07 | 2018-02-05 | 273.600 | 81,788 | -94 | 0.83% | 22,377,197 |
| 2018-02-06 | 2018-02-02 | 292.000 | 81,882 | +1,251 | 0.83% | 23,909,544 |
| 2018-02-05 | 2018-02-01 | 292.000 | 80,631 | +1,373 | 0.82% | 23,544,252 |
| 2018-02-02 | 2018-01-31 | 292.200 | 79,258 | +397 | 0.81% | 23,159,188 |
| 2018-02-01 | 2018-01-30 | 289.800 | 78,861 | -2,410 | 0.80% | 22,853,918 |
| 2018-01-31 | 2018-01-29 | 297.200 | 81,271 | +532 | 0.83% | 24,153,741 |
| 2018-01-30 | 2018-01-26 | 299.400 | 80,739 | +482 | 0.82% | 24,173,257 |
| 2018-01-29 | 2018-01-25 | 298.000 | 80,257 | +317 | 0.82% | 23,916,586 |
| 2018-01-26 | 2018-01-24 | 299.400 | 79,940 | +481 | 0.82% | 23,934,036 |
| 2018-01-25 | 2018-01-23 | 298.400 | 79,459 | +802 | 0.82% | 23,710,566 |
| 2018-01-24 | 2018-01-22 | 294.200 | 78,657 | +1,738 | 0.81% | 23,140,889 |
| 2018-01-23 | 2018-01-19 | 284.200 | 76,919 | +950 | 0.79% | 21,860,380 |
| 2018-01-22 | 2018-01-18 | 280.800 | 75,969 | -9,990 | 0.78% | 21,332,095 |
| 2018-01-19 | 2018-01-17 | 279.400 | 85,959 | +132 | 0.88% | 24,016,945 |
| 2018-01-18 | 2018-01-16 | 288.200 | 85,827 | +704 | 0.88% | 24,735,341 |
| 2018-01-17 | 2018-01-15 | 287.200 | 85,123 | +150 | 0.87% | 24,447,326 |
| 2018-01-16 | 2018-01-12 | 281.600 | 84,973 | +2,348 | 0.89% | 23,928,397 |
| 2018-01-15 | 2018-01-11 | 277.600 | 82,625 | +158 | 0.86% | 22,936,700 |
| 2018-01-12 | 2018-01-10 | 278.400 | 82,467 | +268 | 0.86% | 22,958,813 |
| 2018-01-11 | 2018-01-09 | 281.000 | 82,199 | +1,226 | 0.86% | 23,097,919 |
| 2018-01-10 | 2018-01-08 | 271.400 | 80,973 | +223 | 0.85% | 21,976,072 |
| 2018-01-09 | 2018-01-05 | 267.000 | 80,750 | +826 | 0.85% | 21,560,250 |
| 2018-01-08 | 2018-01-04 | 266.000 | 79,924 | +654 | 0.84% | 21,259,784 |
| 2018-01-05 | 2018-01-03 | 262.800 | 79,270 | +209 | 0.84% | 20,832,156 |
| 2018-01-04 | 2018-01-02 | 259.200 | 79,061 | +20 | 0.84% | 20,492,611 |
| 2018-01-03 | 2017-12-29 | 258.000 | 79,041 | +420 | 0.84% | 20,392,578 |
| 2017-12-29 | 2017-12-27 | 248.400 | 78,621 | -340 | 0.83% | 19,529,456 |
| 2017-12-28 | 2017-12-22 | 245.000 | 78,961 | -850 | 0.83% | 19,345,445 |
| 2017-12-27 | 2017-12-21 | 247.600 | 79,811 | -774 | 0.84% | 19,761,204 |
| 2017-12-22 | 2017-12-20 | 246.000 | 80,585 | -220 | 0.85% | 19,823,910 |
| 2017-12-21 | 2017-12-19 | 243.600 | 80,805 | +1,010 | 0.85% | 19,684,098 |
| 2017-12-20 | 2017-12-18 | 240.800 | 79,795 | +280 | 0.84% | 19,214,636 |
| 2017-12-19 | 2017-12-15 | 234.800 | 79,515 | -100 | 0.84% | 18,670,122 |
| 2017-12-18 | 2017-12-14 | 236.400 | 79,615 | -690 | 0.84% | 18,820,986 |
| 2017-12-15 | 2017-12-13 | 232.800 | 80,305 | +60 | 0.85% | 18,695,004 |
| 2017-12-11 | 2017-12-07 | 233.200 | 80,245 | +100 | 0.85% | 18,713,134 |
| 2017-12-07 | 2017-12-05 | 239.000 | 80,145 | +600 | 0.85% | 19,154,655 |
| 2017-12-06 | 2017-12-04 | 243.000 | 79,545 | -70 | 0.85% | 19,329,435 |
| 2017-12-04 | 2017-11-30 | 237.800 | 79,615 | +110 | 0.85% | 18,932,447 |
| 2017-12-01 | 2017-11-29 | 235.800 | 79,505 | +820 | 0.85% | 18,747,279 |
| 2017-11-29 | 2017-11-27 | 236.000 | 78,685 | -10 | 0.84% | 18,569,660 |
| 2017-11-28 | 2017-11-24 | 229.800 | 78,695 | -150 | 0.84% | 18,084,111 |
| 2017-11-27 | 2017-11-23 | 230.400 | 78,845 | +61 | 0.85% | 18,165,888 |
| 2017-11-24 | 2017-11-22 | 230.000 | 78,784 | +1,050 | 0.85% | 18,120,320 |
| 2017-11-23 | 2017-11-21 | 229.600 | 77,734 | +110 | 0.84% | 17,847,726 |
| 2017-11-22 | 2017-11-20 | 226.600 | 77,624 | +418 | 0.83% | 17,589,598 |
| 2017-11-21 | 2017-11-17 | 224.000 | 77,206 | +931 | 0.83% | 17,294,144 |
| 2017-11-20 | 2017-11-16 | 222.000 | 76,275 | -110 | 0.82% | 16,933,050 |
| 2017-11-17 | 2017-11-15 | 220.600 | 76,385 | -599 | 0.82% | 16,850,531 |
| 2017-11-16 | 2017-11-14 | 219.400 | 76,984 | +842 | 0.83% | 16,890,290 |
| 2017-11-15 | 2017-11-13 | 218.000 | 76,142 | +20 | 0.82% | 16,598,956 |
| 2017-11-14 | 2017-11-10 | 216.600 | 76,122 | -10 | 0.82% | 16,488,025 |
| 2017-11-13 | 2017-11-09 | 214.200 | 76,132 | +38 | 0.82% | 16,307,474 |
| 2017-11-10 | 2017-11-08 | 212.800 | 76,094 | +83 | 0.82% | 16,192,803 |
| 2017-11-09 | 2017-11-07 | 212.000 | 76,011 | -50 | 0.82% | 16,114,332 |
| 2017-11-08 | 2017-11-06 | 211.600 | 76,061 | -20 | 0.82% | 16,094,508 |
| 2017-11-07 | 2017-11-03 | 209.800 | 76,081 | -40 | 0.82% | 15,961,794 |
| 2017-11-06 | 2017-11-02 | 208.600 | 76,121 | +460 | 0.82% | 15,878,841 |
| 2017-11-02 | 2017-10-31 | 209.800 | 75,661 | -100 | 0.80% | 15,873,678 |
| 2017-11-01 | 2017-10-30 | 210.400 | 75,761 | -17 | 0.80% | 15,940,114 |
| 2017-10-30 | 2017-10-26 | 206.400 | 75,778 | +100 | 0.80% | 15,640,579 |
| 2017-10-26 | 2017-10-24 | 203.000 | 75,678 | +38 | 0.80% | 15,362,634 |
| 2017-10-24 | 2017-10-20 | 205.000 | 75,640 | +30 | 0.80% | 15,506,200 |
| 2017-10-18 | 2017-10-16 | 203.600 | 75,610 | -30 | 0.80% | 15,394,196 |
| 2017-10-13 | 2017-10-11 | 203.000 | 75,640 | +580 | 0.80% | 15,354,920 |
| 2017-10-11 | 2017-10-09 | 202.000 | 75,060 | -400 | 0.79% | 15,162,120 |
| 2017-10-10 | 2017-10-06 | 201.200 | 75,460 | -250 | 0.79% | 15,182,552 |
| 2017-09-25 | 2017-09-21 | 198.100 | 75,710 | +137 | 0.80% | 14,998,151 |
| 2017-09-21 | 2017-09-19 | 200.000 | 75,573 | -100 | 0.80% | 15,114,600 |
| 2017-09-19 | 2017-09-15 | 199.600 | 75,673 | -2,000 | 0.80% | 15,104,331 |
| 2017-09-18 | 2017-09-14 | 200.000 | 77,673 | -100 | 0.82% | 15,534,600 |
| 2017-09-13 | 2017-09-11 | 198.900 | 77,773 | +1,350 | 0.82% | 15,469,050 |
| 2017-09-12 | 2017-09-08 | 198.400 | 76,423 | +40 | 0.80% | 15,162,323 |
| 2017-09-08 | 2017-09-06 | 196.600 | 76,383 | +1,140 | 0.80% | 15,016,898 |
| 2017-09-05 | 2017-09-01 | 196.000 | 75,243 | -100 | 0.79% | 14,747,628 |
| 2017-09-01 | 2017-08-30 | 192.500 | 75,343 | -100 | 0.79% | 14,503,528 |
| 2017-08-31 | 2017-08-29 | 191.300 | 75,443 | -708 | 0.79% | 14,432,246 |
| 2017-08-30 | 2017-08-28 | 189.800 | 76,151 | -50 | 0.80% | 14,453,460 |
| 2017-08-29 | 2017-08-25 | 188.100 | 76,201 | -1,040 | 0.80% | 14,333,408 |
| 2017-08-28 | 2017-08-24 | 187.900 | 77,241 | -390 | 0.81% | 14,513,584 |
| 2017-08-18 | 2017-08-16 | 185.500 | 77,631 | +10 | 0.82% | 14,400,550 |
| 2017-08-14 | 2017-08-10 | 184.100 | 77,621 | -10 | 0.82% | 14,290,026 |
| 2017-08-11 | 2017-08-09 | 184.900 | 77,631 | +10 | 0.82% | 14,353,972 |
| 2017-08-10 | 2017-08-08 | 187.700 | 77,621 | +70 | 0.82% | 14,569,462 |
| 2017-08-04 | 2017-08-02 | 188.600 | 77,551 | +70 | 0.82% | 14,626,119 |
| 2017-08-02 | 2017-07-31 | 187.300 | 77,481 | -5,000 | 0.82% | 14,512,191 |
| 2017-08-01 | 2017-07-28 | 187.800 | 82,481 | +170 | 0.87% | 15,489,932 |
| 2017-07-19 | 2017-07-17 | 187.100 | 82,311 | +200 | 0.86% | 15,400,388 |
| 2017-07-17 | 2017-07-13 | 188.700 | 82,111 | -1,800 | 0.86% | 15,494,346 |
| 2017-07-13 | 2017-07-11 | 187.000 | 83,911 | -40 | 0.88% | 15,691,357 |
| 2017-07-12 | 2017-07-10 | 188.300 | 83,951 | +200 | 0.88% | 15,807,973 |
| 2017-07-11 | 2017-07-07 | 190.100 | 83,751 | -2,060 | 0.88% | 15,921,065 |
| 2017-07-10 | 2017-07-06 | 190.500 | 85,811 | -178 | 0.90% | 16,346,996 |
| 2017-07-05 | 2017-07-03 | 190.300 | 85,989 | -1,100 | 0.90% | 16,363,707 |
| 2017-07-03 | 2017-06-29 | 188.000 | 87,089 | -600 | 0.91% | 16,372,732 |
| 2017-06-27 | 2017-06-23 | 186.400 | 87,689 | +90 | 0.92% | 16,345,230 |
| 2017-06-16 | 2017-06-14 | 188.200 | 87,599 | +30 | 0.91% | 16,486,132 |
| 2017-06-14 | 2017-06-12 | 187.100 | 87,569 | -240 | 0.91% | 16,384,160 |
| 2017-06-12 | 2017-06-08 | 188.100 | 87,809 | -10 | 0.91% | 16,516,873 |
| 2017-06-08 | 2017-06-06 | 187.200 | 87,819 | +100 | 0.91% | 16,439,717 |
| 2017-06-07 | 2017-06-05 | 186.700 | 87,719 | -79 | 0.91% | 16,377,137 |
| 2017-06-06 | 2017-06-02 | 185.900 | 87,798 | -550 | 0.91% | 16,321,648 |
| 2017-06-02 | 2017-05-31 | 183.600 | 88,348 | -40 | 0.92% | 16,220,693 |
| 2017-06-01 | 2017-05-29 | 185.600 | 88,388 | -250 | 0.92% | 16,404,813 |
| 2017-05-18 | 2017-05-16 | 186.200 | 88,638 | +320 | 0.92% | 16,504,396 |
| 2017-05-12 | 2017-05-10 | 184.600 | 88,318 | -1,700 | 0.92% | 16,303,503 |
| 2017-05-10 | 2017-05-08 | 182.400 | 90,018 | -6,210 | 0.93% | 16,419,283 |
| 2017-05-09 | 2017-05-05 | 183.500 | 96,228 | +20 | 1.00% | 17,657,838 |
| 2017-05-08 | 2017-05-04 | 183.600 | 96,208 | +70 | 1.00% | 17,663,789 |
| 2017-05-04 | 2017-04-28 | 182.800 | 96,138 | +252 | 0.97% | 17,574,026 |
| 2017-05-02 | 2017-04-27 | 183.200 | 95,886 | -30 | 0.96% | 17,566,315 |
| 2017-04-27 | 2017-04-25 | 182.500 | 95,916 | -590 | 0.96% | 17,504,670 |
| 2017-04-26 | 2017-04-24 | 181.800 | 96,506 | +10 | 0.97% | 17,544,791 |
| 2017-04-25 | 2017-04-21 | 182.600 | 96,496 | -6,210 | 0.97% | 17,620,170 |
| 2017-04-24 | 2017-04-20 | 184.800 | 102,706 | -1,000 | 1.03% | 18,980,069 |
| 2017-04-21 | 2017-04-19 | 185.600 | 103,706 | -290 | 1.03% | 19,247,834 |
| 2017-04-20 | 2017-04-18 | 184.400 | 103,996 | +119 | 1.03% | 19,176,862 |
| 2017-04-18 | 2017-04-12 | 187.400 | 103,877 | -564 | 1.03% | 19,466,550 |
| 2017-04-12 | 2017-04-10 | 189.300 | 104,441 | +60 | 1.03% | 19,770,681 |
| 2017-04-07 | 2017-04-05 | 187.100 | 104,381 | -2,950 | 1.03% | 19,529,685 |
| 2017-04-06 | 2017-04-03 | 188.900 | 107,331 | -140 | 1.06% | 20,274,826 |
| 2017-03-27 | 2017-03-23 | 185.000 | 107,471 | -100 | 1.05% | 19,882,135 |
| 2017-03-22 | 2017-03-20 | 182.000 | 107,571 | -4,631 | 1.05% | 19,577,922 |
| 2017-03-20 | 2017-03-16 | 182.000 | 112,202 | -840 | 1.08% | 20,420,764 |
| 2017-03-17 | 2017-03-15 | 179.100 | 113,042 | +113,042 | 1.09% | 20,245,822 |
| 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