History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 152,880 | +0 | 1.66% | 47,316,360 |
| 2025-10-13 | 2025-10-09 | 303.800 | 152,880 | +0 | 1.66% | 46,444,944 |
| 2025-10-10 | 2025-10-08 | 301.200 | 152,880 | -310 | 1.66% | 46,047,456 |
| 2025-10-09 | 2025-10-06 | 300.000 | 153,190 | +440 | 1.67% | 45,957,000 |
| 2025-10-03 | 2025-09-30 | 296.000 | 152,750 | +3,040 | 1.66% | 45,214,000 |
| 2025-10-02 | 2025-09-29 | 293.700 | 149,710 | +7,600 | 1.63% | 43,969,827 |
| 2025-09-30 | 2025-09-26 | 292.900 | 142,110 | -200 | 1.55% | 41,624,019 |
| 2025-09-26 | 2025-09-24 | 290.200 | 142,310 | -230 | 1.55% | 41,298,362 |
| 2025-09-25 | 2025-09-23 | 288.000 | 142,540 | +20 | 1.55% | 41,051,520 |
| 2025-09-24 | 2025-09-22 | 285.400 | 142,520 | +890 | 1.55% | 40,675,208 |
| 2025-09-23 | 2025-09-19 | 289.900 | 141,630 | -640 | 1.54% | 41,058,537 |
| 2025-09-18 | 2025-09-16 | 294.000 | 142,270 | -300 | 1.55% | 41,827,380 |
| 2025-09-17 | 2025-09-15 | 293.800 | 142,570 | -1,360 | 1.55% | 41,887,066 |
| 2025-09-16 | 2025-09-12 | 291.600 | 143,930 | -50 | 1.57% | 41,969,988 |
| 2025-09-15 | 2025-09-11 | 291.400 | 143,980 | +30 | 1.57% | 41,955,772 |
| 2025-09-12 | 2025-09-10 | 287.800 | 143,950 | +120 | 1.57% | 41,428,810 |
| 2025-09-11 | 2025-09-09 | 284.800 | 143,830 | +480 | 1.57% | 40,962,784 |
| 2025-09-09 | 2025-09-05 | 291.300 | 143,350 | +350 | 1.56% | 41,757,855 |
| 2025-09-08 | 2025-09-04 | 294.700 | 143,000 | -100 | 1.56% | 42,142,100 |
| 2025-09-05 | 2025-09-03 | 292.200 | 143,100 | -1,000 | 1.56% | 41,813,820 |
| 2025-09-02 | 2025-08-29 | 292.100 | 144,100 | -3,410 | 1.56% | 42,091,610 |
| 2025-09-01 | 2025-08-28 | 293.000 | 147,510 | -3,090 | 1.59% | 43,220,430 |
| 2025-08-29 | 2025-08-27 | 287.800 | 150,600 | -400 | 1.63% | 43,342,680 |
| 2025-08-28 | 2025-08-26 | 287.500 | 151,000 | -200 | 1.63% | 43,412,500 |
| 2025-08-27 | 2025-08-25 | 278.800 | 151,200 | -50 | 1.63% | 42,154,560 |
| 2025-08-26 | 2025-08-22 | 278.700 | 151,250 | -30 | 1.64% | 42,153,375 |
| 2025-08-25 | 2025-08-21 | 287.300 | 151,280 | -200 | 1.64% | 43,462,744 |
| 2025-08-22 | 2025-08-20 | 287.700 | 151,480 | -50 | 1.64% | 43,580,796 |
| 2025-08-21 | 2025-08-19 | 289.200 | 151,530 | +170 | 1.64% | 43,822,476 |
| 2025-08-20 | 2025-08-18 | 285.000 | 151,360 | +480 | 1.64% | 43,137,600 |
| 2025-08-19 | 2025-08-15 | 285.000 | 150,880 | -1,500 | 1.63% | 43,000,800 |
| 2025-08-18 | 2025-08-14 | 288.800 | 152,380 | +50 | 1.65% | 44,007,344 |
| 2025-08-15 | 2025-08-13 | 284.600 | 152,330 | -510 | 1.65% | 43,353,118 |
| 2025-08-14 | 2025-08-12 | 284.500 | 152,840 | -1,050 | 1.65% | 43,482,980 |
| 2025-08-13 | 2025-08-11 | 284.600 | 153,890 | -150 | 1.66% | 43,797,094 |
| 2025-08-12 | 2025-08-08 | 281.100 | 154,040 | -140 | 1.67% | 43,300,644 |
| 2025-08-07 | 2025-08-05 | 279.400 | 154,180 | +280 | 1.67% | 43,077,892 |
| 2025-08-04 | 2025-07-31 | 262.600 | 153,900 | -1,250 | 1.65% | 40,414,140 |
| 2025-08-01 | 2025-07-30 | 264.000 | 155,150 | -5,220 | 1.66% | 40,959,600 |
| 2025-07-31 | 2025-07-29 | 262.800 | 160,370 | -250 | 1.72% | 42,145,236 |
| 2025-07-30 | 2025-07-28 | 275.600 | 160,620 | -280 | 1.72% | 44,266,872 |
| 2025-07-29 | 2025-07-25 | 268.000 | 160,900 | -50 | 1.72% | 43,121,200 |
| 2025-07-28 | 2025-07-24 | 262.800 | 160,950 | -2,080 | 1.72% | 42,297,660 |
| 2025-07-25 | 2025-07-23 | 263.300 | 163,030 | -300 | 1.74% | 42,925,799 |
| 2025-07-22 | 2025-07-18 | 259.800 | 163,330 | -160 | 1.75% | 42,433,134 |
| 2025-07-21 | 2025-07-17 | 260.900 | 163,490 | -510 | 1.75% | 42,654,541 |
| 2025-07-18 | 2025-07-16 | 254.500 | 164,000 | +20 | 1.75% | 41,738,000 |
| 2025-07-17 | 2025-07-15 | 252.800 | 163,980 | -120 | 1.75% | 41,454,144 |
| 2025-07-16 | 2025-07-14 | 252.400 | 164,100 | -5,070 | 1.75% | 41,418,840 |
| 2025-07-15 | 2025-07-11 | 252.600 | 169,170 | +60 | 1.81% | 42,732,342 |
| 2025-07-14 | 2025-07-10 | 242.200 | 169,110 | -2,330 | 1.80% | 40,958,442 |
| 2025-07-11 | 2025-07-09 | 237.400 | 171,440 | -1,760 | 1.83% | 40,699,856 |
| 2025-07-09 | 2025-07-07 | 229.300 | 173,200 | -3,490 | 1.85% | 39,714,760 |
| 2025-06-27 | 2025-06-25 | 223.800 | 176,690 | +150 | 1.88% | 39,543,222 |
| 2025-06-26 | 2025-06-24 | 223.600 | 176,540 | -50 | 1.88% | 39,474,344 |
| 2025-06-24 | 2025-06-20 | 217.000 | 176,590 | -500 | 1.88% | 38,320,030 |
| 2025-06-23 | 2025-06-19 | 218.500 | 177,090 | -1,000 | 1.88% | 38,694,165 |
| 2025-06-19 | 2025-06-17 | 217.600 | 178,090 | -200 | 1.89% | 38,752,384 |
| 2025-06-17 | 2025-06-13 | 212.900 | 178,290 | +500 | 1.90% | 37,957,941 |
| 2025-06-16 | 2025-06-12 | 217.500 | 177,790 | -510 | 1.89% | 38,669,325 |
| 2025-06-13 | 2025-06-11 | 216.500 | 178,300 | -40 | 1.90% | 38,601,950 |
| 2025-06-09 | 2025-06-05 | 222.700 | 178,340 | -20 | 1.90% | 39,716,318 |
| 2025-06-06 | 2025-06-04 | 224.300 | 178,360 | -200 | 1.90% | 40,006,148 |
| 2025-06-04 | 2025-06-02 | 221.300 | 178,560 | -100 | 1.90% | 39,515,328 |
| 2025-05-30 | 2025-05-28 | 222.000 | 178,660 | -1,200 | 1.87% | 39,662,520 |
| 2025-05-29 | 2025-05-27 | 219.000 | 179,860 | -200 | 1.88% | 39,389,340 |
| 2025-05-26 | 2025-05-22 | 215.300 | 180,060 | -300 | 1.88% | 38,766,918 |
| 2025-05-23 | 2025-05-21 | 214.800 | 180,360 | -50 | 1.88% | 38,741,328 |
| 2025-05-22 | 2025-05-20 | 213.000 | 180,410 | -50 | 1.85% | 38,427,330 |
| 2025-05-19 | 2025-05-15 | 206.500 | 180,460 | +50 | 1.83% | 37,264,990 |
| 2025-05-16 | 2025-05-14 | 207.500 | 180,410 | -100 | 1.83% | 37,435,075 |
| 2025-05-15 | 2025-05-13 | 205.300 | 180,510 | -80 | 1.84% | 37,058,703 |
| 2025-05-14 | 2025-05-12 | 205.000 | 180,590 | -100 | 1.84% | 37,020,950 |
| 2025-05-12 | 2025-05-08 | 204.600 | 180,690 | -120 | 1.84% | 36,969,174 |
| 2025-05-09 | 2025-05-07 | 200.600 | 180,810 | -300 | 1.84% | 36,270,486 |
| 2025-05-08 | 2025-05-06 | 199.800 | 181,110 | -540 | 1.84% | 36,185,778 |
| 2025-05-06 | 2025-04-30 | 193.100 | 181,650 | -300 | 1.85% | 35,076,615 |
| 2025-05-02 | 2025-04-29 | 193.950 | 181,950 | -900 | 1.85% | 35,289,202 |
| 2025-04-22 | 2025-04-16 | 189.500 | 182,850 | +100 | 1.84% | 34,650,075 |
| 2025-04-17 | 2025-04-15 | 195.000 | 182,750 | -1,000 | 1.84% | 35,636,250 |
| 2025-04-16 | 2025-04-14 | 196.350 | 183,750 | -100 | 1.84% | 36,079,312 |
| 2025-04-14 | 2025-04-10 | 184.900 | 183,850 | -60 | 1.85% | 33,993,865 |
| 2025-04-11 | 2025-04-09 | 169.100 | 183,910 | +5,000 | 1.85% | 31,099,181 |
| 2025-04-10 | 2025-04-08 | 173.800 | 178,910 | +2,430 | 1.81% | 31,094,558 |
| 2025-04-09 | 2025-04-07 | 176.950 | 176,480 | -3,570 | 1.77% | 31,228,136 |
| 2025-04-08 | 2025-04-03 | 189.800 | 180,050 | +100 | 1.81% | 34,173,490 |
| 2025-03-27 | 2025-03-25 | 206.400 | 179,950 | -100 | 1.79% | 37,141,680 |
| 2025-03-26 | 2025-03-24 | 204.700 | 180,050 | -240 | 1.79% | 36,856,235 |
| 2025-03-21 | 2025-03-19 | 202.800 | 180,290 | +180 | 1.79% | 36,562,812 |
| 2025-03-18 | 2025-03-14 | 203.300 | 180,110 | +2,020 | 1.79% | 36,616,363 |
| 2025-03-12 | 2025-03-10 | 199.800 | 178,090 | -40 | 1.76% | 35,582,382 |
| 2025-03-10 | 2025-03-06 | 196.050 | 178,130 | -230 | 1.76% | 34,922,386 |
| 2025-03-07 | 2025-03-05 | 195.750 | 178,360 | +1,620 | 1.76% | 34,913,970 |
| 2025-03-05 | 2025-03-03 | 194.900 | 176,740 | +100 | 1.74% | 34,446,626 |
| 2025-03-04 | 2025-02-28 | 194.000 | 176,640 | -120 | 1.74% | 34,268,160 |
| 2025-03-03 | 2025-02-27 | 192.550 | 176,760 | -180 | 1.74% | 34,035,138 |
| 2025-02-27 | 2025-02-25 | 193.500 | 176,940 | +330 | 1.74% | 34,237,890 |
| 2025-02-26 | 2025-02-24 | 192.050 | 176,610 | -230 | 1.76% | 33,917,950 |
| 2025-02-25 | 2025-02-21 | 189.350 | 176,840 | -1,200 | 1.76% | 33,484,654 |
| 2025-02-24 | 2025-02-20 | 190.100 | 178,040 | -340 | 1.78% | 33,845,404 |
| 2025-02-21 | 2025-02-19 | 190.000 | 178,380 | -190 | 1.78% | 33,892,200 |
| 2025-02-17 | 2025-02-13 | 186.850 | 178,570 | -770 | 1.78% | 33,365,804 |
| 2025-02-12 | 2025-02-10 | 187.900 | 179,340 | -40 | 1.78% | 33,697,986 |
| 2025-02-11 | 2025-02-07 | 189.250 | 179,380 | -1,500 | 1.78% | 33,947,665 |
| 2025-02-06 | 2025-02-04 | 189.250 | 180,880 | -2,110 | 1.79% | 34,231,540 |
| 2025-02-04 | 2025-01-28 | 190.000 | 182,990 | +50 | 1.80% | 34,768,100 |
| 2025-01-22 | 2025-01-20 | 189.050 | 182,940 | +400 | 1.80% | 34,584,807 |
| 2025-01-21 | 2025-01-17 | 187.750 | 182,540 | +320 | 1.80% | 34,271,885 |
| 2025-01-20 | 2025-01-16 | 186.000 | 182,220 | -400 | 1.79% | 33,892,920 |
| 2025-01-16 | 2025-01-14 | 184.000 | 182,620 | +230 | 1.79% | 33,602,080 |
| 2025-01-14 | 2025-01-10 | 185.000 | 182,390 | +50 | 1.79% | 33,742,150 |
| 2025-01-09 | 2025-01-07 | 186.600 | 182,340 | -400 | 1.79% | 34,024,644 |
| 2025-01-03 | 2024-12-31 | 189.300 | 182,740 | +150 | 1.78% | 34,592,682 |
| 2025-01-02 | 2024-12-27 | 190.900 | 182,590 | -40 | 1.77% | 34,856,431 |
| 2024-12-30 | 2024-12-24 | 191.800 | 182,630 | -80 | 1.77% | 35,028,434 |
| 2024-12-19 | 2024-12-17 | 192.500 | 182,710 | -500 | 1.77% | 35,171,675 |
| 2024-12-18 | 2024-12-16 | 193.450 | 183,210 | -1,340 | 1.77% | 35,441,974 |
| 2024-12-16 | 2024-12-12 | 195.800 | 184,550 | +250 | 1.79% | 36,134,890 |
| 2024-12-12 | 2024-12-10 | 196.000 | 184,300 | +600 | 1.78% | 36,122,800 |
| 2024-12-11 | 2024-12-09 | 197.250 | 183,700 | +340 | 1.78% | 36,234,825 |
| 2024-12-10 | 2024-12-06 | 197.000 | 183,360 | +50 | 1.77% | 36,121,920 |
| 2024-12-06 | 2024-12-04 | 192.000 | 183,310 | -50 | 1.77% | 35,195,520 |
| 2024-12-05 | 2024-12-03 | 193.350 | 183,360 | +100 | 1.77% | 35,452,656 |
| 2024-11-28 | 2024-11-26 | 194.100 | 183,260 | -40 | 1.77% | 35,570,766 |
| 2024-11-25 | 2024-11-21 | 192.000 | 183,300 | -500 | 1.77% | 35,193,600 |
| 2024-11-21 | 2024-11-19 | 189.000 | 183,800 | -40 | 1.75% | 34,738,200 |
| 2024-11-20 | 2024-11-18 | 189.000 | 183,840 | -40 | 1.76% | 34,745,760 |
| 2024-11-19 | 2024-11-15 | 189.900 | 183,880 | -320 | 1.74% | 34,918,812 |
| 2024-11-18 | 2024-11-14 | 191.950 | 184,200 | -400 | 1.74% | 35,357,190 |
| 2024-11-15 | 2024-11-13 | 193.450 | 184,600 | -160 | 1.74% | 35,710,870 |
| 2024-11-14 | 2024-11-12 | 192.450 | 184,760 | -7,010 | 1.75% | 35,557,062 |
| 2024-11-12 | 2024-11-08 | 194.700 | 191,770 | +500 | 1.81% | 37,337,619 |
| 2024-11-11 | 2024-11-07 | 197.400 | 191,270 | +160 | 1.80% | 37,756,698 |
| 2024-11-08 | 2024-11-06 | 195.800 | 191,110 | +200 | 1.80% | 37,419,338 |
| 2024-11-06 | 2024-11-04 | 195.500 | 190,910 | +100 | 1.78% | 37,322,905 |
| 2024-11-05 | 2024-11-01 | 196.400 | 190,810 | +360 | 1.78% | 37,475,084 |
| 2024-10-31 | 2024-10-29 | 198.000 | 190,450 | -480 | 1.78% | 37,709,100 |
| 2024-10-30 | 2024-10-28 | 196.400 | 190,930 | +60 | 1.78% | 37,498,652 |
| 2024-10-29 | 2024-10-25 | 198.000 | 190,870 | +160 | 1.78% | 37,792,260 |
| 2024-10-28 | 2024-10-24 | 199.000 | 190,710 | -6,900 | 1.78% | 37,951,290 |
| 2024-10-25 | 2024-10-23 | 200.200 | 197,610 | +220 | 1.85% | 39,561,522 |
| 2024-10-23 | 2024-10-21 | 202.000 | 197,390 | -550 | 1.83% | 39,872,780 |
| 2024-10-18 | 2024-10-16 | 204.100 | 197,940 | +30 | 1.79% | 40,399,554 |
| 2024-10-17 | 2024-10-15 | 204.800 | 197,910 | +930 | 1.78% | 40,531,968 |
| 2024-10-14 | 2024-10-09 | 204.400 | 196,980 | -10 | 1.75% | 40,262,712 |
| 2024-10-10 | 2024-10-08 | 203.800 | 196,990 | +2,050 | 1.75% | 40,146,562 |
| 2024-10-09 | 2024-10-07 | 200.400 | 194,940 | -3,730 | 1.74% | 39,065,976 |
| 2024-10-08 | 2024-10-04 | 201.900 | 198,670 | -1,790 | 1.79% | 40,111,473 |
| 2024-10-07 | 2024-10-03 | 203.100 | 200,460 | -140 | 1.82% | 40,713,426 |
| 2024-10-04 | 2024-10-02 | 205.800 | 200,600 | -1,320 | 1.82% | 41,283,480 |
| 2024-10-03 | 2024-09-30 | 206.600 | 201,920 | -210 | 1.83% | 41,716,672 |
| 2024-10-02 | 2024-09-27 | 207.300 | 202,130 | +230 | 1.84% | 41,901,549 |
| 2024-09-30 | 2024-09-26 | 207.500 | 201,900 | +100 | 1.83% | 41,894,250 |
| 2024-09-27 | 2024-09-25 | 207.000 | 201,800 | -910 | 1.83% | 41,772,600 |
| 2024-09-26 | 2024-09-24 | 204.400 | 202,710 | -360 | 1.84% | 41,433,924 |
| 2024-09-25 | 2024-09-23 | 201.800 | 203,070 | -40 | 1.84% | 40,979,526 |
| 2024-09-24 | 2024-09-20 | 206.500 | 203,110 | -220 | 1.84% | 41,942,215 |
| 2024-09-20 | 2024-09-17 | 201.600 | 203,330 | -3,710 | 1.84% | 40,991,328 |
| 2024-09-17 | 2024-09-13 | 202.100 | 207,040 | -390 | 1.88% | 41,842,784 |
| 2024-09-16 | 2024-09-12 | 203.200 | 207,430 | -610 | 1.88% | 42,149,776 |
| 2024-09-13 | 2024-09-11 | 202.500 | 208,040 | +10 | 1.89% | 42,128,100 |
| 2024-09-11 | 2024-09-09 | 205.000 | 208,030 | -900 | 1.88% | 42,646,150 |
| 2024-09-10 | 2024-09-05 | 206.000 | 208,930 | -2,250 | 1.89% | 43,039,580 |
| 2024-09-03 | 2024-08-30 | 205.200 | 211,180 | +10 | 1.90% | 43,334,136 |
| 2024-08-30 | 2024-08-28 | 205.400 | 211,170 | +1,100 | 1.90% | 43,374,318 |
| 2024-08-28 | 2024-08-26 | 205.000 | 210,070 | +5,260 | 1.90% | 43,064,350 |
| 2024-08-26 | 2024-08-22 | 202.100 | 204,810 | -1,270 | 1.85% | 41,392,101 |
| 2024-08-23 | 2024-08-21 | 202.500 | 206,080 | -500 | 1.86% | 41,731,200 |
| 2024-08-20 | 2024-08-16 | 196.450 | 206,580 | -1,180 | 1.87% | 40,582,641 |
| 2024-08-19 | 2024-08-15 | 193.000 | 207,760 | +40 | 1.88% | 40,097,680 |
| 2024-08-16 | 2024-08-14 | 193.100 | 207,720 | -780 | 1.88% | 40,110,732 |
| 2024-08-15 | 2024-08-13 | 192.800 | 208,500 | -300 | 1.88% | 40,198,800 |
| 2024-08-14 | 2024-08-12 | 194.900 | 208,800 | +30 | 1.89% | 40,695,120 |
| 2024-08-07 | 2024-08-05 | 187.850 | 208,770 | +1,800 | 1.90% | 39,217,444 |
| 2024-08-06 | 2024-08-02 | 192.850 | 206,970 | +80 | 1.89% | 39,914,164 |
| 2024-08-05 | 2024-08-01 | 193.650 | 206,890 | -130 | 1.89% | 40,064,248 |
| 2024-08-01 | 2024-07-30 | 197.000 | 207,020 | +60 | 1.89% | 40,782,940 |
| 2024-07-26 | 2024-07-24 | 194.900 | 206,960 | -60 | 1.89% | 40,336,504 |
| 2024-07-24 | 2024-07-22 | 197.000 | 207,020 | +100 | 1.89% | 40,782,940 |
| 2024-07-23 | 2024-07-19 | 198.800 | 206,920 | -130 | 1.89% | 41,135,696 |
| 2024-07-22 | 2024-07-18 | 199.550 | 207,050 | +2,600 | 1.89% | 41,316,828 |
| 2024-07-19 | 2024-07-17 | 198.000 | 204,450 | +200 | 1.86% | 40,481,100 |
| 2024-07-18 | 2024-07-16 | 201.200 | 204,250 | +100 | 1.86% | 41,095,100 |
| 2024-07-15 | 2024-07-11 | 202.000 | 204,150 | +250 | 1.84% | 41,238,300 |
| 2024-07-11 | 2024-07-09 | 203.000 | 203,900 | +410 | 1.83% | 41,391,700 |
| 2024-07-10 | 2024-07-08 | 201.300 | 203,490 | -40 | 1.83% | 40,962,537 |
| 2024-07-09 | 2024-07-05 | 202.000 | 203,530 | -300 | 1.81% | 41,113,060 |
| 2024-07-05 | 2024-07-03 | 201.100 | 203,830 | -210 | 1.80% | 40,990,213 |
| 2024-07-04 | 2024-07-02 | 200.900 | 204,040 | +1,240 | 1.79% | 40,991,636 |
| 2024-06-27 | 2024-06-25 | 200.800 | 202,800 | +100 | 1.77% | 40,722,240 |
| 2024-06-26 | 2024-06-24 | 200.500 | 202,700 | +50 | 1.76% | 40,641,350 |
| 2024-06-25 | 2024-06-21 | 204.800 | 202,650 | -470 | 1.76% | 41,502,720 |
| 2024-06-24 | 2024-06-20 | 204.900 | 203,120 | +430 | 1.76% | 41,619,288 |
| 2024-06-21 | 2024-06-19 | 205.200 | 202,690 | +80 | 1.76% | 41,591,988 |
| 2024-06-20 | 2024-06-18 | 205.000 | 202,610 | +130 | 1.76% | 41,535,050 |
| 2024-06-17 | 2024-06-13 | 209.900 | 202,480 | +120 | 1.74% | 42,500,552 |
| 2024-06-14 | 2024-06-12 | 210.000 | 202,360 | -10 | 1.74% | 42,495,600 |
| 2024-06-13 | 2024-06-11 | 208.800 | 202,370 | +1,000 | 1.74% | 42,254,856 |
| 2024-06-05 | 2024-06-03 | 209.500 | 201,370 | -140 | 1.72% | 42,187,015 |
| 2024-06-03 | 2024-05-30 | 206.100 | 201,510 | -255 | 1.72% | 41,531,211 |
| 2024-05-31 | 2024-05-29 | 208.200 | 201,765 | -1,660 | 1.72% | 42,007,473 |
| 2024-05-30 | 2024-05-28 | 209.500 | 203,425 | -700 | 1.74% | 42,617,538 |
| 2024-05-29 | 2024-05-27 | 209.000 | 204,125 | -1,440 | 1.74% | 42,662,125 |
| 2024-05-28 | 2024-05-24 | 208.300 | 205,565 | -400 | 1.75% | 42,819,190 |
| 2024-05-27 | 2024-05-23 | 212.700 | 205,965 | +100 | 1.75% | 43,808,756 |
| 2024-05-24 | 2024-05-22 | 212.600 | 205,865 | +1,300 | 1.75% | 43,766,899 |
| 2024-05-21 | 2024-05-17 | 213.200 | 204,565 | +200 | 1.71% | 43,613,258 |
| 2024-05-20 | 2024-05-16 | 210.900 | 204,365 | -400 | 1.71% | 43,100,578 |
| 2024-05-13 | 2024-05-09 | 208.100 | 204,765 | +10 | 1.72% | 42,611,596 |
| 2024-05-10 | 2024-05-08 | 210.100 | 204,755 | +2,500 | 1.73% | 43,019,026 |
| 2024-05-08 | 2024-05-06 | 207.500 | 202,255 | -160 | 1.75% | 41,967,912 |
| 2024-05-07 | 2024-05-03 | 204.600 | 202,415 | -30 | 1.75% | 41,414,109 |
| 2024-05-06 | 2024-05-02 | 203.000 | 202,445 | +390 | 1.75% | 41,096,335 |
| 2024-05-02 | 2024-04-29 | 204.000 | 202,055 | -190 | 1.77% | 41,219,220 |
| 2024-04-30 | 2024-04-26 | 202.600 | 202,245 | +300 | 1.77% | 40,974,837 |
| 2024-04-29 | 2024-04-25 | 201.900 | 201,945 | -2,000 | 1.77% | 40,772,696 |
| 2024-04-25 | 2024-04-23 | 197.050 | 203,945 | +930 | 1.78% | 40,187,362 |
| 2024-04-24 | 2024-04-22 | 201.700 | 203,015 | -9,770 | 1.77% | 40,948,126 |
| 2024-04-23 | 2024-04-19 | 200.000 | 212,785 | +100 | 1.85% | 42,557,000 |
| 2024-04-22 | 2024-04-18 | 203.600 | 212,685 | +60 | 1.85% | 43,302,666 |
| 2024-04-19 | 2024-04-17 | 205.200 | 212,625 | +100 | 1.84% | 43,630,650 |
| 2024-04-18 | 2024-04-16 | 210.000 | 212,525 | +380 | 1.84% | 44,630,250 |
| 2024-04-17 | 2024-04-15 | 214.000 | 212,145 | -4,660 | 1.84% | 45,399,030 |
| 2024-04-16 | 2024-04-12 | 220.100 | 216,805 | -1,500 | 1.87% | 47,718,780 |
| 2024-04-09 | 2024-04-05 | 221.000 | 218,305 | +60 | 1.82% | 48,245,405 |
| 2024-04-05 | 2024-04-02 | 224.000 | 218,245 | +230 | 1.82% | 48,886,880 |
| 2024-04-03 | 2024-03-28 | 226.500 | 218,015 | -470 | 1.82% | 49,380,398 |
| 2024-03-28 | 2024-03-26 | 225.000 | 218,485 | +380 | 1.82% | 49,159,125 |
| 2024-03-26 | 2024-03-22 | 224.300 | 218,105 | -700 | 1.81% | 48,920,952 |
| 2024-03-15 | 2024-03-13 | 224.200 | 218,805 | -700 | 1.79% | 49,056,081 |
| 2024-03-14 | 2024-03-12 | 221.500 | 219,505 | -20 | 1.80% | 48,620,358 |
| 2024-03-11 | 2024-03-07 | 225.000 | 219,525 | -240 | 1.77% | 49,393,125 |
| 2024-03-08 | 2024-03-06 | 222.800 | 219,765 | -150 | 1.76% | 48,963,642 |
| 2024-03-07 | 2024-03-05 | 225.300 | 219,915 | -30 | 1.76% | 49,546,850 |
| 2024-03-06 | 2024-03-04 | 225.000 | 219,945 | +20 | 1.76% | 49,487,625 |
| 2024-03-05 | 2024-03-01 | 224.100 | 219,925 | -150 | 1.76% | 49,285,192 |
| 2024-03-04 | 2024-02-29 | 220.900 | 220,075 | +10 | 1.76% | 48,614,568 |
| 2024-03-01 | 2024-02-28 | 219.000 | 220,065 | -1,560 | 1.75% | 48,194,235 |
| 2024-02-29 | 2024-02-27 | 216.900 | 221,625 | -1,600 | 1.76% | 48,070,462 |
| 2024-02-28 | 2024-02-26 | 213.200 | 223,225 | -780 | 1.77% | 47,591,570 |
| 2024-02-27 | 2024-02-23 | 213.400 | 224,005 | +830 | 1.76% | 47,802,667 |
| 2024-02-26 | 2024-02-22 | 217.000 | 223,175 | +240 | 1.75% | 48,428,975 |
| 2024-02-23 | 2024-02-21 | 217.500 | 222,935 | +50 | 1.75% | 48,488,362 |
| 2024-02-22 | 2024-02-20 | 217.200 | 222,885 | +480 | 1.75% | 48,410,622 |
| 2024-02-21 | 2024-02-19 | 216.500 | 222,405 | -70 | 1.72% | 48,150,682 |
| 2024-02-20 | 2024-02-16 | 213.700 | 222,475 | -190 | 1.72% | 47,542,908 |
| 2024-02-15 | 2024-02-09 | 213.000 | 222,665 | -80 | 1.71% | 47,427,645 |
| 2024-02-07 | 2024-02-05 | 211.500 | 222,745 | -600 | 1.71% | 47,110,568 |
| 2024-02-01 | 2024-01-30 | 209.200 | 223,345 | -500 | 1.72% | 46,723,774 |
| 2024-01-31 | 2024-01-29 | 209.000 | 223,845 | -350 | 1.72% | 46,783,605 |
| 2024-01-30 | 2024-01-26 | 209.400 | 224,195 | +20 | 1.72% | 46,946,433 |
| 2024-01-29 | 2024-01-25 | 209.500 | 224,175 | -60 | 1.72% | 46,964,662 |
| 2024-01-25 | 2024-01-23 | 211.000 | 224,235 | +520 | 1.72% | 47,313,585 |
| 2024-01-24 | 2024-01-22 | 211.000 | 223,715 | +370 | 1.72% | 47,203,865 |
| 2024-01-18 | 2024-01-16 | 211.000 | 223,345 | +350 | 1.72% | 47,125,795 |
| 2024-01-16 | 2024-01-12 | 209.700 | 222,995 | +100 | 1.71% | 46,762,052 |
| 2024-01-15 | 2024-01-11 | 212.100 | 222,895 | -100 | 1.71% | 47,276,030 |
| 2024-01-11 | 2024-01-09 | 212.900 | 222,995 | -2,400 | 1.71% | 47,475,636 |
| 2024-01-10 | 2024-01-08 | 215.800 | 225,395 | +10 | 1.74% | 48,640,241 |
| 2024-01-09 | 2024-01-05 | 215.200 | 225,385 | +10 | 1.74% | 48,502,852 |
| 2024-01-08 | 2024-01-04 | 215.000 | 225,375 | +1,130 | 1.74% | 48,455,625 |
| 2024-01-05 | 2024-01-03 | 213.000 | 224,245 | +670 | 1.73% | 47,764,185 |
| 2024-01-03 | 2023-12-29 | 210.200 | 223,575 | -90 | 1.74% | 46,995,465 |
| 2024-01-02 | 2023-12-28 | 209.500 | 223,665 | -20 | 1.74% | 46,857,818 |
| 2023-12-29 | 2023-12-27 | 209.600 | 223,685 | -3,410 | 1.74% | 46,884,376 |
| 2023-12-28 | 2023-12-22 | 207.400 | 227,095 | -250 | 1.76% | 47,099,503 |
| 2023-12-27 | 2023-12-21 | 207.000 | 227,345 | -150 | 1.76% | 47,060,415 |
| 2023-12-21 | 2023-12-19 | 207.200 | 227,495 | -600 | 1.76% | 47,136,964 |
| 2023-12-20 | 2023-12-18 | 207.300 | 228,095 | +1,470 | 1.75% | 47,284,094 |
| 2023-12-19 | 2023-12-15 | 208.400 | 226,625 | +680 | 1.74% | 47,228,650 |
| 2023-12-15 | 2023-12-13 | 209.000 | 225,945 | +50 | 1.73% | 47,222,505 |
| 2023-12-14 | 2023-12-12 | 210.500 | 225,895 | -10 | 1.73% | 47,550,898 |
| 2023-12-13 | 2023-12-11 | 211.300 | 225,905 | +1,140 | 1.73% | 47,733,726 |
| 2023-12-11 | 2023-12-07 | 210.000 | 224,765 | -200 | 1.73% | 47,200,650 |
| 2023-12-06 | 2023-12-04 | 211.000 | 224,965 | +350 | 1.73% | 47,467,615 |
| 2023-12-01 | 2023-11-29 | 208.600 | 224,615 | +1,000 | 1.73% | 46,854,689 |
| 2023-11-29 | 2023-11-27 | 205.100 | 223,615 | +10 | 1.74% | 45,863,436 |
| 2023-11-27 | 2023-11-23 | 206.900 | 223,605 | +3,450 | 1.74% | 46,263,874 |
| 2023-11-24 | 2023-11-22 | 212.600 | 220,155 | -800 | 1.71% | 46,804,953 |
| 2023-11-20 | 2023-11-16 | 209.900 | 220,955 | -3,000 | 1.71% | 46,378,454 |
| 2023-11-17 | 2023-11-15 | 213.200 | 223,955 | -1,040 | 1.74% | 47,747,206 |
| 2023-11-14 | 2023-11-10 | 209.100 | 224,995 | +500 | 1.75% | 47,046,454 |
| 2023-11-13 | 2023-11-09 | 207.000 | 224,495 | -60 | 1.74% | 46,470,465 |
| 2023-11-10 | 2023-11-08 | 206.800 | 224,555 | -120 | 1.74% | 46,437,974 |
| 2023-11-09 | 2023-11-07 | 202.400 | 224,675 | -220 | 1.75% | 45,474,220 |
| 2023-11-08 | 2023-11-06 | 202.100 | 224,895 | -60 | 1.75% | 45,451,280 |
| 2023-11-07 | 2023-11-03 | 199.600 | 224,955 | +530 | 1.75% | 44,901,018 |
| 2023-11-03 | 2023-11-01 | 190.600 | 224,425 | +50 | 1.75% | 42,775,405 |
| 2023-11-02 | 2023-10-31 | 189.400 | 224,375 | +680 | 1.75% | 42,496,625 |
| 2023-11-01 | 2023-10-30 | 192.900 | 223,695 | +800 | 1.75% | 43,150,766 |
| 2023-10-31 | 2023-10-27 | 195.650 | 222,895 | +520 | 1.74% | 43,609,407 |
| 2023-10-30 | 2023-10-26 | 198.250 | 222,375 | +140 | 1.74% | 44,085,844 |
| 2023-10-27 | 2023-10-25 | 206.400 | 222,235 | -200 | 1.74% | 45,869,304 |
| 2023-10-26 | 2023-10-24 | 206.400 | 222,435 | +2,000 | 1.74% | 45,910,584 |
| 2023-10-25 | 2023-10-20 | 206.500 | 220,435 | +10 | 1.72% | 45,519,828 |
| 2023-10-24 | 2023-10-19 | 203.000 | 220,425 | +50 | 1.72% | 44,746,275 |
| 2023-10-20 | 2023-10-18 | 207.300 | 220,375 | +60 | 1.72% | 45,683,738 |
| 2023-10-19 | 2023-10-17 | 214.000 | 220,315 | +50 | 1.72% | 47,147,410 |
| 2023-10-16 | 2023-10-12 | 218.100 | 220,265 | +40 | 1.73% | 48,039,796 |
| 2023-10-10 | 2023-10-06 | 213.100 | 220,225 | -400 | 1.73% | 46,929,948 |
| 2023-10-06 | 2023-10-04 | 212.800 | 220,625 | -270 | 1.75% | 46,949,000 |
| 2023-10-04 | 2023-09-29 | 219.500 | 220,895 | +10 | 1.75% | 48,486,452 |
| 2023-09-28 | 2023-09-26 | 217.100 | 220,885 | -30 | 1.75% | 47,954,134 |
| 2023-09-27 | 2023-09-25 | 218.000 | 220,915 | -450 | 1.75% | 48,159,470 |
| 2023-09-26 | 2023-09-22 | 225.400 | 221,365 | -6,070 | 1.76% | 49,895,671 |
| 2023-09-22 | 2023-09-20 | 236.700 | 227,435 | -200 | 1.81% | 53,833,864 |
| 2023-09-21 | 2023-09-19 | 231.200 | 227,635 | -50 | 1.81% | 52,629,212 |
| 2023-09-20 | 2023-09-18 | 232.900 | 227,685 | +100 | 1.81% | 53,027,836 |
| 2023-09-18 | 2023-09-14 | 237.300 | 227,585 | +1,200 | 1.81% | 54,005,920 |
| 2023-09-15 | 2023-09-13 | 242.000 | 226,385 | -80 | 1.80% | 54,785,170 |
| 2023-09-14 | 2023-09-12 | 243.900 | 226,465 | +100 | 1.80% | 55,234,814 |
| 2023-09-13 | 2023-09-11 | 241.400 | 226,365 | +120 | 1.80% | 54,644,511 |
| 2023-09-12 | 2023-09-07 | 244.700 | 226,245 | +1,000 | 1.80% | 55,362,152 |
| 2023-09-11 | 2023-09-06 | 246.000 | 225,245 | -180 | 1.79% | 55,410,270 |
| 2023-09-07 | 2023-09-05 | 242.200 | 225,425 | +10 | 1.79% | 54,597,935 |
| 2023-09-06 | 2023-09-04 | 242.200 | 225,415 | -270 | 1.79% | 54,595,513 |
| 2023-09-05 | 2023-08-31 | 242.000 | 225,685 | +10 | 1.79% | 54,615,770 |
| 2023-09-04 | 2023-08-30 | 239.300 | 225,675 | -150 | 1.79% | 54,004,028 |
| 2023-08-31 | 2023-08-29 | 239.300 | 225,825 | +200 | 1.79% | 54,039,922 |
| 2023-08-29 | 2023-08-25 | 236.500 | 225,625 | +100 | 1.79% | 53,360,312 |
| 2023-08-25 | 2023-08-23 | 235.200 | 225,525 | -30 | 1.79% | 53,043,480 |
| 2023-08-24 | 2023-08-22 | 235.400 | 225,555 | +40 | 1.79% | 53,095,647 |
| 2023-08-23 | 2023-08-21 | 236.300 | 225,515 | +100 | 1.79% | 53,289,194 |
| 2023-08-22 | 2023-08-18 | 235.000 | 225,415 | -1,100 | 1.78% | 52,972,525 |
| 2023-08-18 | 2023-08-16 | 248.000 | 226,515 | -2,990 | 1.79% | 56,175,720 |
| 2023-08-17 | 2023-08-15 | 248.200 | 229,505 | +830 | 1.81% | 56,963,141 |
| 2023-08-16 | 2023-08-14 | 248.000 | 228,675 | -2,350 | 1.81% | 56,711,400 |
| 2023-08-15 | 2023-08-11 | 248.200 | 231,025 | +100 | 1.83% | 57,340,405 |
| 2023-08-14 | 2023-08-10 | 243.500 | 230,925 | -360 | 1.83% | 56,230,238 |
| 2023-08-11 | 2023-08-09 | 247.500 | 231,285 | +200 | 1.83% | 57,243,038 |
| 2023-08-10 | 2023-08-08 | 247.600 | 231,085 | +450 | 1.83% | 57,216,646 |
| 2023-08-09 | 2023-08-07 | 245.300 | 230,635 | -2,100 | 1.82% | 56,574,766 |
| 2023-08-08 | 2023-08-04 | 243.400 | 232,735 | -4,900 | 1.84% | 56,647,699 |
| 2023-08-04 | 2023-08-02 | 240.300 | 237,635 | +620 | 1.88% | 57,103,690 |
| 2023-08-03 | 2023-08-01 | 244.800 | 237,015 | -80 | 1.87% | 58,021,272 |
| 2023-08-02 | 2023-07-31 | 241.800 | 237,095 | -1,400 | 1.87% | 57,329,571 |
| 2023-07-31 | 2023-07-27 | 237.300 | 238,495 | +500 | 1.86% | 56,594,864 |
| 2023-07-28 | 2023-07-26 | 238.500 | 237,995 | +300 | 1.85% | 56,761,808 |
| 2023-07-24 | 2023-07-20 | 231.600 | 237,695 | -90 | 1.85% | 55,050,162 |
| 2023-07-21 | 2023-07-19 | 232.000 | 237,785 | +20 | 1.85% | 55,166,120 |
| 2023-07-20 | 2023-07-18 | 233.000 | 237,765 | +2,450 | 1.85% | 55,399,245 |
| 2023-07-18 | 2023-07-13 | 227.800 | 235,315 | +790 | 1.83% | 53,604,757 |
| 2023-07-14 | 2023-07-12 | 225.500 | 234,525 | +100 | 1.83% | 52,885,388 |
| 2023-07-11 | 2023-07-07 | 220.200 | 234,425 | -1,800 | 1.82% | 51,620,385 |
| 2023-07-05 | 2023-07-03 | 219.700 | 236,225 | +200 | 1.85% | 51,898,632 |
| 2023-07-04 | 2023-06-30 | 220.000 | 236,025 | +10 | 1.84% | 51,925,500 |
| 2023-07-03 | 2023-06-29 | 220.500 | 236,015 | -10 | 1.84% | 52,041,308 |
| 2023-06-29 | 2023-06-27 | 222.000 | 236,025 | -50 | 1.84% | 52,397,550 |
| 2023-06-27 | 2023-06-23 | 220.000 | 236,075 | -100 | 1.84% | 51,936,500 |
| 2023-06-23 | 2023-06-20 | 214.500 | 236,175 | +660 | 1.86% | 50,659,538 |
| 2023-06-21 | 2023-06-19 | 215.200 | 235,515 | -240 | 1.85% | 50,682,828 |
| 2023-06-20 | 2023-06-16 | 216.000 | 235,755 | -150 | 1.85% | 50,923,080 |
| 2023-06-19 | 2023-06-15 | 217.000 | 235,905 | -800 | 1.86% | 51,191,385 |
| 2023-06-16 | 2023-06-14 | 219.000 | 236,705 | +120 | 1.86% | 51,838,395 |
| 2023-06-15 | 2023-06-13 | 219.200 | 236,585 | +60 | 1.87% | 51,859,432 |
| 2023-06-14 | 2023-06-12 | 215.800 | 236,525 | -300 | 1.86% | 51,042,095 |
| 2023-06-12 | 2023-06-08 | 214.100 | 236,825 | -970 | 1.88% | 50,704,232 |
| 2023-06-09 | 2023-06-07 | 215.000 | 237,795 | +80 | 1.89% | 51,125,925 |
| 2023-06-08 | 2023-06-06 | 212.800 | 237,715 | +190 | 1.89% | 50,585,752 |
| 2023-06-07 | 2023-06-05 | 211.800 | 237,525 | +800 | 1.89% | 50,307,795 |
| 2023-06-06 | 2023-06-02 | 208.900 | 236,725 | +400 | 1.89% | 49,451,852 |
| 2023-06-05 | 2023-06-01 | 206.400 | 236,325 | +890 | 1.88% | 48,777,480 |
| 2023-06-02 | 2023-05-31 | 207.600 | 235,435 | +330 | 1.88% | 48,876,306 |
| 2023-05-31 | 2023-05-29 | 208.300 | 235,105 | -1,000 | 1.87% | 48,972,372 |
| 2023-05-30 | 2023-05-25 | 207.100 | 236,105 | +100 | 1.88% | 48,897,346 |
| 2023-05-29 | 2023-05-24 | 205.900 | 236,005 | +100 | 1.88% | 48,593,430 |
| 2023-05-25 | 2023-05-23 | 208.400 | 235,905 | +1,410 | 1.88% | 49,162,602 |
| 2023-05-24 | 2023-05-22 | 208.200 | 234,495 | -1,200 | 1.87% | 48,821,859 |
| 2023-05-23 | 2023-05-19 | 208.900 | 235,695 | -10 | 1.88% | 49,236,686 |
| 2023-05-22 | 2023-05-18 | 209.500 | 235,705 | -2,200 | 1.88% | 49,380,198 |
| 2023-05-17 | 2023-05-15 | 208.900 | 237,905 | -10 | 1.90% | 49,698,354 |
| 2023-05-04 | 2023-05-02 | 204.400 | 237,915 | +350 | 1.90% | 48,629,826 |
| 2023-05-02 | 2023-04-27 | 202.700 | 237,565 | -5,890 | 1.90% | 48,154,426 |
| 2023-04-27 | 2023-04-25 | 202.600 | 243,455 | +60 | 1.95% | 49,323,983 |
| 2023-04-24 | 2023-04-20 | 207.000 | 243,395 | +300 | 1.95% | 50,382,765 |
| 2023-04-21 | 2023-04-19 | 207.000 | 243,095 | +60 | 1.95% | 50,320,665 |
| 2023-04-14 | 2023-04-12 | 211.800 | 243,035 | -300 | 1.95% | 51,474,813 |
| 2023-04-12 | 2023-04-06 | 213.000 | 243,335 | +300 | 1.97% | 51,830,355 |
| 2023-04-11 | 2023-04-04 | 214.200 | 243,035 | +260 | 1.97% | 52,058,097 |
| 2023-04-06 | 2023-04-03 | 215.000 | 242,775 | +250 | 1.97% | 52,196,625 |
| 2023-04-04 | 2023-03-31 | 210.900 | 242,525 | -290 | 1.96% | 51,148,522 |
| 2023-04-03 | 2023-03-30 | 210.000 | 242,815 | -290 | 1.97% | 50,991,150 |
| 2023-03-22 | 2023-03-20 | 200.300 | 243,105 | +590 | 1.97% | 48,693,932 |
| 2023-03-20 | 2023-03-16 | 203.100 | 242,515 | +890 | 1.96% | 49,254,796 |
| 2023-03-17 | 2023-03-15 | 208.000 | 241,625 | +930 | 1.94% | 50,258,000 |
| 2023-03-16 | 2023-03-14 | 200.100 | 240,695 | +20 | 1.93% | 48,163,070 |
| 2023-03-15 | 2023-03-13 | 203.400 | 240,675 | +180 | 1.93% | 48,953,295 |
| 2023-03-14 | 2023-03-10 | 202.100 | 240,495 | +130 | 1.93% | 48,604,040 |
| 2023-03-10 | 2023-03-08 | 201.500 | 240,365 | +110 | 1.93% | 48,433,548 |
| 2023-03-09 | 2023-03-07 | 204.100 | 240,255 | +3,050 | 1.93% | 49,036,046 |
| 2023-03-08 | 2023-03-06 | 200.000 | 237,205 | +1,000 | 1.90% | 47,441,000 |
| 2023-03-07 | 2023-03-03 | 198.000 | 236,205 | +100 | 1.94% | 46,768,590 |
| 2023-03-06 | 2023-03-02 | 199.000 | 236,105 | +390 | 1.94% | 46,984,895 |
| 2023-03-03 | 2023-03-01 | 199.500 | 235,715 | +300 | 1.93% | 47,025,142 |
| 2023-03-02 | 2023-02-28 | 196.950 | 235,415 | +820 | 1.93% | 46,364,984 |
| 2023-03-01 | 2023-02-27 | 196.000 | 234,595 | +180 | 1.92% | 45,980,620 |
| 2023-02-28 | 2023-02-24 | 201.200 | 234,415 | +500 | 1.93% | 47,164,298 |
| 2023-02-27 | 2023-02-23 | 204.200 | 233,915 | +430 | 1.93% | 47,765,443 |
| 2023-02-23 | 2023-02-21 | 212.100 | 233,485 | -340 | 1.92% | 49,522,168 |
| 2023-02-22 | 2023-02-20 | 211.200 | 233,825 | -50 | 1.93% | 49,383,840 |
| 2023-02-20 | 2023-02-16 | 208.900 | 233,875 | +1,070 | 1.93% | 48,856,488 |
| 2023-02-16 | 2023-02-14 | 206.800 | 232,805 | -470 | 1.92% | 48,144,074 |
| 2023-02-15 | 2023-02-13 | 205.500 | 233,275 | +2,310 | 1.94% | 47,938,012 |
| 2023-02-14 | 2023-02-10 | 209.400 | 230,965 | +200 | 1.94% | 48,364,071 |
| 2023-02-13 | 2023-02-09 | 211.400 | 230,765 | +870 | 1.95% | 48,783,721 |
| 2023-02-10 | 2023-02-08 | 211.600 | 229,895 | +220 | 1.96% | 48,645,782 |
| 2023-02-09 | 2023-02-07 | 211.300 | 229,675 | +100 | 1.96% | 48,530,328 |
| 2023-02-07 | 2023-02-03 | 215.400 | 229,575 | +10 | 1.98% | 49,450,455 |
| 2023-02-06 | 2023-02-02 | 217.000 | 229,565 | +450 | 2.00% | 49,815,605 |
| 2023-02-03 | 2023-02-01 | 219.300 | 229,115 | +210 | 2.02% | 50,244,920 |
| 2023-02-02 | 2023-01-31 | 224.200 | 228,905 | -40 | 2.01% | 51,320,501 |
| 2023-02-01 | 2023-01-30 | 223.100 | 228,945 | +2,720 | 2.01% | 51,077,630 |
| 2023-01-30 | 2023-01-26 | 229.700 | 226,225 | -1,580 | 2.00% | 51,963,882 |
| 2023-01-27 | 2023-01-20 | 226.800 | 227,805 | +3,220 | 2.03% | 51,666,174 |
| 2023-01-26 | 2023-01-19 | 226.000 | 224,585 | +450 | 2.00% | 50,756,210 |
| 2023-01-20 | 2023-01-18 | 223.400 | 224,135 | +240 | 2.00% | 50,071,759 |
| 2023-01-19 | 2023-01-17 | 218.600 | 223,895 | +690 | 2.04% | 48,943,447 |
| 2023-01-18 | 2023-01-16 | 214.600 | 223,205 | -190 | 2.04% | 47,899,793 |
| 2023-01-17 | 2023-01-13 | 214.000 | 223,395 | -200 | 2.06% | 47,806,530 |
| 2023-01-13 | 2023-01-11 | 214.400 | 223,595 | +1,800 | 2.09% | 47,938,768 |
| 2023-01-11 | 2023-01-09 | 212.900 | 221,795 | +190 | 2.08% | 47,220,156 |
| 2023-01-09 | 2023-01-05 | 214.200 | 221,605 | +550 | 2.09% | 47,467,791 |
| 2023-01-06 | 2023-01-04 | 211.900 | 221,055 | +780 | 2.11% | 46,841,554 |
| 2023-01-05 | 2023-01-03 | 209.000 | 220,275 | -800 | 2.10% | 46,037,475 |
| 2023-01-04 | 2022-12-30 | 203.400 | 221,075 | +70 | 2.13% | 44,966,655 |
| 2022-12-30 | 2022-12-28 | 205.000 | 221,005 | +8,200 | 2.15% | 45,306,025 |
| 2022-12-28 | 2022-12-22 | 205.100 | 212,805 | -100 | 2.07% | 43,646,306 |
| 2022-12-23 | 2022-12-21 | 204.000 | 212,905 | +400 | 2.07% | 43,432,620 |
| 2022-12-22 | 2022-12-20 | 208.800 | 212,505 | +200 | 2.07% | 44,371,044 |
| 2022-12-20 | 2022-12-16 | 214.600 | 212,305 | +500 | 2.07% | 45,560,653 |
| 2022-12-16 | 2022-12-14 | 215.700 | 211,805 | -2,130 | 2.09% | 45,686,338 |
| 2022-12-15 | 2022-12-13 | 216.000 | 213,935 | +430 | 2.14% | 46,209,960 |
| 2022-12-14 | 2022-12-12 | 215.400 | 213,505 | +150 | 2.13% | 45,988,977 |
| 2022-12-13 | 2022-12-09 | 219.900 | 213,355 | +400 | 2.13% | 46,916,764 |
| 2022-12-12 | 2022-12-08 | 218.000 | 212,955 | -580 | 2.14% | 46,424,190 |
| 2022-12-09 | 2022-12-07 | 212.900 | 213,535 | +40 | 2.14% | 45,461,602 |
| 2022-12-08 | 2022-12-06 | 214.900 | 213,495 | +100 | 2.14% | 45,880,076 |
| 2022-12-07 | 2022-12-05 | 223.100 | 213,395 | +600 | 2.14% | 47,608,424 |
| 2022-12-06 | 2022-12-02 | 218.600 | 212,795 | +130 | 2.16% | 46,516,987 |
| 2022-12-05 | 2022-12-01 | 210.000 | 212,665 | +1,180 | 2.16% | 44,659,650 |
| 2022-12-02 | 2022-11-30 | 210.600 | 211,485 | +3,330 | 2.17% | 44,538,741 |
| 2022-12-01 | 2022-11-29 | 202.800 | 208,155 | -520 | 2.17% | 42,213,834 |
| 2022-11-30 | 2022-11-28 | 194.000 | 208,675 | +50 | 2.18% | 40,482,950 |
| 2022-11-28 | 2022-11-24 | 184.000 | 208,625 | +670 | 2.18% | 38,387,000 |
| 2022-11-25 | 2022-11-23 | 183.000 | 207,955 | +300 | 2.18% | 38,055,765 |
| 2022-11-24 | 2022-11-22 | 186.850 | 207,655 | +5,060 | 2.18% | 38,800,337 |
| 2022-11-22 | 2022-11-18 | 189.150 | 202,595 | +460 | 2.17% | 38,320,844 |
| 2022-11-21 | 2022-11-17 | 191.400 | 202,135 | +300 | 2.18% | 38,688,639 |
| 2022-11-18 | 2022-11-16 | 185.750 | 201,835 | +6,680 | 2.18% | 37,490,851 |
| 2022-11-17 | 2022-11-15 | 181.900 | 195,155 | +1,210 | 2.12% | 35,498,694 |
| 2022-11-16 | 2022-11-14 | 190.000 | 193,945 | +2,160 | 2.16% | 36,849,550 |
| 2022-11-15 | 2022-11-11 | 192.000 | 191,785 | +300 | 2.13% | 36,822,720 |
| 2022-11-14 | 2022-11-10 | 184.600 | 191,485 | +210 | 2.13% | 35,348,131 |
| 2022-11-11 | 2022-11-09 | 189.900 | 191,275 | +300 | 2.13% | 36,323,122 |
| 2022-11-10 | 2022-11-08 | 188.600 | 190,975 | +2,860 | 2.13% | 36,017,885 |
| 2022-11-09 | 2022-11-07 | 191.000 | 188,115 | +2,190 | 2.10% | 35,929,965 |
| 2022-11-08 | 2022-11-04 | 194.100 | 185,925 | -730 | 2.08% | 36,088,042 |
| 2022-11-04 | 2022-11-02 | 197.000 | 186,655 | -50 | 2.10% | 36,771,035 |
| 2022-11-03 | 2022-11-01 | 197.800 | 186,705 | +70 | 2.10% | 36,930,249 |
| 2022-11-02 | 2022-10-31 | 197.950 | 186,635 | +10 | 2.10% | 36,944,398 |
| 2022-11-01 | 2022-10-28 | 200.200 | 186,625 | -390 | 2.10% | 37,362,325 |
| 2022-10-31 | 2022-10-27 | 199.450 | 187,015 | +110 | 2.10% | 37,300,142 |
| 2022-10-28 | 2022-10-26 | 194.150 | 186,905 | +2,320 | 2.10% | 36,287,606 |
| 2022-10-27 | 2022-10-25 | 194.600 | 184,585 | -40 | 2.07% | 35,920,241 |
| 2022-10-26 | 2022-10-24 | 192.650 | 184,625 | -100 | 2.07% | 35,568,006 |
| 2022-10-25 | 2022-10-21 | 202.700 | 184,725 | +90 | 2.08% | 37,443,758 |
| 2022-10-24 | 2022-10-20 | 210.000 | 184,635 | -430 | 2.07% | 38,773,350 |
| 2022-10-18 | 2022-10-14 | 219.000 | 185,065 | +2,690 | 2.08% | 40,529,235 |
| 2022-10-14 | 2022-10-12 | 214.000 | 182,375 | -450 | 2.05% | 39,028,250 |
| 2022-10-13 | 2022-10-11 | 209.200 | 182,825 | -10 | 2.05% | 38,246,990 |
| 2022-10-11 | 2022-10-07 | 217.500 | 182,835 | -430 | 2.05% | 39,766,612 |
| 2022-10-10 | 2022-10-06 | 225.600 | 183,265 | +80 | 2.06% | 41,344,584 |
| 2022-10-07 | 2022-10-05 | 229.600 | 183,185 | -19 | 2.06% | 42,059,276 |
| 2022-10-06 | 2022-10-03 | 223.000 | 183,204 | -177 | 2.06% | 40,854,492 |
| 2022-10-05 | 2022-09-30 | 235.500 | 183,381 | +300 | 2.06% | 43,186,226 |
| 2022-10-03 | 2022-09-29 | 238.500 | 183,081 | +70 | 2.05% | 43,664,818 |
| 2022-09-30 | 2022-09-28 | 241.000 | 183,011 | -1,240 | 2.05% | 44,105,651 |
| 2022-09-28 | 2022-09-26 | 250.000 | 184,251 | +50 | 2.06% | 46,062,750 |
| 2022-09-23 | 2022-09-21 | 258.300 | 184,201 | -1,610 | 2.06% | 47,579,118 |
| 2022-09-21 | 2022-09-19 | 260.800 | 185,811 | +240 | 2.08% | 48,459,509 |
| 2022-09-20 | 2022-09-16 | 266.500 | 185,571 | +490 | 2.08% | 49,454,672 |
| 2022-09-13 | 2022-09-08 | 272.000 | 185,081 | +10 | 2.09% | 50,342,032 |
| 2022-09-05 | 2022-09-01 | 272.800 | 185,071 | +10 | 2.09% | 50,487,369 |
| 2022-09-01 | 2022-08-30 | 275.900 | 185,061 | -19 | 2.09% | 51,058,330 |
| 2022-08-25 | 2022-08-23 | 274.500 | 185,080 | +140 | 2.10% | 50,804,460 |
| 2022-08-19 | 2022-08-17 | 275.600 | 184,940 | +200 | 2.10% | 50,969,464 |
| 2022-08-18 | 2022-08-16 | 276.400 | 184,740 | +500 | 2.09% | 51,062,136 |
| 2022-08-15 | 2022-08-11 | 270.500 | 184,240 | +250 | 2.10% | 49,836,920 |
| 2022-08-12 | 2022-08-10 | 272.800 | 183,990 | +390 | 2.10% | 50,192,472 |
| 2022-08-11 | 2022-08-09 | 273.000 | 183,600 | +140 | 2.11% | 50,122,800 |
| 2022-08-09 | 2022-08-05 | 270.600 | 183,460 | +10 | 2.11% | 49,644,276 |
| 2022-08-05 | 2022-08-03 | 270.900 | 183,450 | -600 | 2.12% | 49,696,605 |
| 2022-08-04 | 2022-08-02 | 265.500 | 184,050 | +10 | 2.18% | 48,865,275 |
| 2022-08-03 | 2022-08-01 | 264.000 | 184,040 | -270 | 2.29% | 48,586,560 |
| 2022-07-26 | 2022-07-22 | 257.300 | 184,310 | -5,800 | 2.35% | 47,422,963 |
| 2022-07-20 | 2022-07-18 | 257.000 | 190,110 | +280 | 2.43% | 48,858,270 |
| 2022-07-19 | 2022-07-15 | 257.000 | 189,830 | -110 | 2.42% | 48,786,310 |
| 2022-07-18 | 2022-07-14 | 256.400 | 189,940 | -500 | 2.42% | 48,700,616 |
| 2022-07-15 | 2022-07-13 | 258.500 | 190,440 | +90 | 2.43% | 49,228,740 |
| 2022-07-14 | 2022-07-12 | 255.000 | 190,350 | -60 | 2.43% | 48,539,250 |
| 2022-07-13 | 2022-07-11 | 256.000 | 190,410 | -100 | 2.43% | 48,744,960 |
| 2022-07-11 | 2022-07-07 | 253.900 | 190,510 | +19 | 2.43% | 48,370,489 |
| 2022-07-08 | 2022-07-06 | 253.000 | 190,491 | +40 | 2.45% | 48,194,223 |
| 2022-07-07 | 2022-07-05 | 260.300 | 190,451 | +240 | 2.45% | 49,574,395 |
| 2022-07-06 | 2022-07-04 | 265.000 | 190,211 | +1,360 | 2.45% | 50,405,915 |
| 2022-07-04 | 2022-06-29 | 265.500 | 188,851 | +80 | 2.43% | 50,139,940 |
| 2022-06-30 | 2022-06-28 | 267.000 | 188,771 | +60 | 2.42% | 50,401,857 |
| 2022-06-29 | 2022-06-27 | 264.900 | 188,711 | -1,260 | 2.42% | 49,989,544 |
| 2022-06-28 | 2022-06-24 | 260.800 | 189,971 | -3,230 | 2.44% | 49,544,437 |
| 2022-06-24 | 2022-06-22 | 254.300 | 193,201 | +4,720 | 2.48% | 49,131,014 |
| 2022-06-22 | 2022-06-20 | 262.200 | 188,481 | +430 | 2.42% | 49,419,718 |
| 2022-06-21 | 2022-06-17 | 266.800 | 188,051 | +870 | 2.41% | 50,172,007 |
| 2022-06-17 | 2022-06-15 | 271.000 | 187,181 | +300 | 2.40% | 50,726,051 |
| 2022-06-16 | 2022-06-14 | 274.600 | 186,881 | -190 | 2.40% | 51,317,523 |
| 2022-06-15 | 2022-06-13 | 277.800 | 187,071 | +430 | 2.40% | 51,968,324 |
| 2022-06-10 | 2022-06-08 | 294.400 | 186,641 | -1,600 | 2.39% | 54,947,110 |
| 2022-06-09 | 2022-06-07 | 286.000 | 188,241 | +70 | 2.41% | 53,836,926 |
| 2022-06-07 | 2022-06-02 | 289.000 | 188,171 | +150 | 2.41% | 54,381,419 |
| 2022-06-06 | 2022-06-01 | 293.600 | 188,021 | +510 | 2.41% | 55,202,966 |
| 2022-06-02 | 2022-05-31 | 290.000 | 187,511 | -2,380 | 2.41% | 54,378,190 |
| 2022-06-01 | 2022-05-30 | 290.400 | 189,891 | -1,400 | 2.44% | 55,144,346 |
| 2022-05-31 | 2022-05-27 | 290.300 | 191,291 | +1,470 | 2.45% | 55,531,777 |
| 2022-05-30 | 2022-05-26 | 287.400 | 189,821 | -300 | 2.43% | 54,554,555 |
| 2022-05-27 | 2022-05-25 | 284.200 | 190,121 | +210 | 2.43% | 54,032,388 |
| 2022-05-26 | 2022-05-24 | 281.900 | 189,911 | +3,000 | 2.42% | 53,535,911 |
| 2022-05-24 | 2022-05-20 | 283.600 | 186,911 | -150 | 2.38% | 53,007,960 |
| 2022-05-20 | 2022-05-18 | 283.000 | 187,061 | +130 | 2.39% | 52,938,263 |
| 2022-05-19 | 2022-05-17 | 282.000 | 186,931 | +9,245 | 2.39% | 52,714,542 |
| 2022-05-18 | 2022-05-16 | 270.500 | 177,686 | +2,185 | 2.28% | 48,064,063 |
| 2022-05-17 | 2022-05-13 | 273.000 | 175,501 | +90 | 2.25% | 47,911,773 |
| 2022-05-16 | 2022-05-12 | 282.100 | 175,411 | +710 | 2.25% | 49,483,443 |
| 2022-05-12 | 2022-05-10 | 297.000 | 174,701 | +490 | 2.24% | 51,886,197 |
| 2022-05-11 | 2022-05-06 | 308.000 | 174,211 | +4,050 | 2.21% | 53,656,988 |
| 2022-05-10 | 2022-05-05 | 311.000 | 170,161 | +210 | 2.16% | 52,920,071 |
| 2022-05-06 | 2022-05-04 | 309.400 | 169,951 | +100 | 2.15% | 52,582,839 |
| 2022-05-05 | 2022-05-03 | 315.900 | 169,851 | +2,930 | 2.15% | 53,655,931 |
| 2022-05-04 | 2022-04-29 | 313.500 | 166,921 | +400 | 2.11% | 52,329,734 |
| 2022-05-03 | 2022-04-28 | 312.200 | 166,521 | +150 | 2.11% | 51,987,856 |
| 2022-04-29 | 2022-04-27 | 313.600 | 166,371 | +6,450 | 2.11% | 52,173,946 |
| 2022-04-28 | 2022-04-26 | 305.000 | 159,921 | -1,070 | 2.02% | 48,775,905 |
| 2022-04-27 | 2022-04-25 | 295.500 | 160,991 | +350 | 2.03% | 47,572,840 |
| 2022-04-26 | 2022-04-22 | 316.000 | 160,641 | +600 | 2.02% | 50,762,556 |
| 2022-04-25 | 2022-04-21 | 315.000 | 160,041 | +200 | 2.02% | 50,412,915 |
| 2022-04-22 | 2022-04-20 | 318.000 | 159,841 | +149 | 2.01% | 50,829,438 |
| 2022-04-21 | 2022-04-19 | 323.100 | 159,692 | +480 | 2.01% | 51,596,485 |
| 2022-04-20 | 2022-04-14 | 335.300 | 159,212 | -289 | 2.01% | 53,383,784 |
| 2022-04-19 | 2022-04-13 | 335.100 | 159,501 | +500 | 2.01% | 53,448,785 |
| 2022-04-14 | 2022-04-12 | 333.600 | 159,001 | -490 | 2.00% | 53,042,734 |
| 2022-04-13 | 2022-04-11 | 338.000 | 159,491 | +120 | 2.01% | 53,907,958 |
| 2022-04-08 | 2022-04-06 | 347.500 | 159,371 | +100 | 1.99% | 55,381,422 |
| 2022-04-07 | 2022-04-04 | 348.800 | 159,271 | -130 | 1.99% | 55,553,725 |
| 2022-04-06 | 2022-04-01 | 348.900 | 159,401 | +30 | 1.96% | 55,615,009 |
| 2022-04-04 | 2022-03-31 | 341.300 | 159,371 | +510 | 1.94% | 54,393,322 |
| 2022-04-01 | 2022-03-30 | 341.300 | 158,861 | +810 | 1.93% | 54,219,259 |
| 2022-03-31 | 2022-03-29 | 347.400 | 158,051 | -200 | 1.92% | 54,906,917 |
| 2022-03-30 | 2022-03-28 | 340.000 | 158,251 | +50 | 1.93% | 53,805,340 |
| 2022-03-29 | 2022-03-25 | 343.000 | 158,201 | -500 | 1.93% | 54,262,943 |
| 2022-03-28 | 2022-03-24 | 344.100 | 158,701 | +100 | 1.93% | 54,609,014 |
| 2022-03-25 | 2022-03-23 | 350.000 | 158,601 | +100 | 1.93% | 55,510,350 |
| 2022-03-22 | 2022-03-18 | 337.600 | 158,501 | -840 | 1.93% | 53,509,938 |
| 2022-03-21 | 2022-03-17 | 336.800 | 159,341 | +90 | 1.94% | 53,666,049 |
| 2022-03-18 | 2022-03-16 | 333.300 | 159,251 | -610 | 1.93% | 53,078,358 |
| 2022-03-17 | 2022-03-15 | 330.200 | 159,861 | +220 | 1.94% | 52,786,102 |
| 2022-03-16 | 2022-03-14 | 331.000 | 159,641 | -20 | 1.93% | 52,841,171 |
| 2022-03-14 | 2022-03-10 | 344.000 | 159,661 | -70 | 1.93% | 54,923,384 |
| 2022-03-11 | 2022-03-09 | 344.000 | 159,731 | +1,100 | 1.93% | 54,947,464 |
| 2022-03-10 | 2022-03-08 | 346.000 | 158,631 | -360 | 1.92% | 54,886,326 |
| 2022-03-09 | 2022-03-07 | 346.200 | 158,991 | -1,050 | 1.92% | 55,042,684 |
| 2022-03-08 | 2022-03-04 | 348.500 | 160,041 | -1,140 | 1.93% | 55,774,288 |
| 2022-03-03 | 2022-03-01 | 345.400 | 161,181 | +10 | 1.93% | 55,671,917 |
| 2022-03-02 | 2022-02-28 | 345.000 | 161,171 | -10 | 1.93% | 55,603,995 |
| 2022-03-01 | 2022-02-25 | 344.900 | 161,181 | -30 | 1.93% | 55,591,327 |
| 2022-02-28 | 2022-02-24 | 343.300 | 161,211 | +200 | 1.93% | 55,343,736 |
| 2022-02-25 | 2022-02-23 | 348.200 | 161,011 | +10 | 1.93% | 56,064,030 |
| 2022-02-24 | 2022-02-22 | 345.000 | 161,001 | +100 | 1.93% | 55,545,345 |
| 2022-02-23 | 2022-02-21 | 350.000 | 160,901 | +80 | 1.93% | 56,315,350 |
| 2022-02-21 | 2022-02-17 | 348.100 | 160,821 | +10 | 1.93% | 55,981,790 |
| 2022-02-18 | 2022-02-16 | 348.100 | 160,811 | +100 | 1.93% | 55,978,309 |
| 2022-02-16 | 2022-02-14 | 345.900 | 160,711 | +1,220 | 1.92% | 55,589,935 |
| 2022-02-15 | 2022-02-11 | 347.900 | 159,491 | +70 | 1.91% | 55,486,919 |
| 2022-02-14 | 2022-02-10 | 352.100 | 159,421 | -400 | 1.91% | 56,132,134 |
| 2022-02-11 | 2022-02-09 | 350.000 | 159,821 | -570 | 1.91% | 55,937,350 |
| 2022-02-09 | 2022-02-07 | 348.100 | 160,391 | -80 | 1.92% | 55,832,107 |
| 2022-02-08 | 2022-02-04 | 348.000 | 160,471 | +200 | 1.92% | 55,843,908 |
| 2022-02-07 | 2022-01-31 | 347.000 | 160,271 | +490 | 1.92% | 55,614,037 |
| 2022-01-27 | 2022-01-25 | 344.600 | 159,781 | +10 | 1.90% | 55,060,533 |
| 2022-01-26 | 2022-01-24 | 338.000 | 159,771 | -211 | 1.89% | 54,002,598 |
| 2022-01-25 | 2022-01-21 | 348.000 | 159,982 | +250 | 1.89% | 55,673,736 |
| 2022-01-21 | 2022-01-19 | 345.600 | 159,732 | -140 | 1.88% | 55,203,379 |
| 2022-01-20 | 2022-01-18 | 345.000 | 159,872 | +100 | 1.89% | 55,155,840 |
| 2022-01-19 | 2022-01-17 | 350.000 | 159,772 | +310 | 1.88% | 55,920,200 |
| 2022-01-18 | 2022-01-14 | 363.200 | 159,462 | +700 | 1.88% | 57,916,598 |
| 2022-01-17 | 2022-01-13 | 358.500 | 158,762 | +270 | 1.87% | 56,916,177 |
| 2022-01-13 | 2022-01-11 | 362.000 | 158,492 | +140 | 1.87% | 57,374,104 |
| 2022-01-12 | 2022-01-10 | 366.300 | 158,352 | -1,800 | 1.87% | 58,004,338 |
| 2022-01-11 | 2022-01-07 | 370.000 | 160,152 | +130 | 1.89% | 59,256,240 |
| 2022-01-10 | 2022-01-06 | 370.000 | 160,022 | -660 | 1.91% | 59,208,140 |
| 2022-01-07 | 2022-01-05 | 371.000 | 160,682 | +280 | 1.92% | 59,613,022 |
| 2022-01-06 | 2022-01-04 | 368.900 | 160,402 | -200 | 1.91% | 59,172,298 |
| 2022-01-04 | 2021-12-31 | 362.000 | 160,602 | -30 | 1.92% | 58,137,924 |
| 2022-01-03 | 2021-12-29 | 362.800 | 160,632 | -50 | 1.92% | 58,277,290 |
| 2021-12-29 | 2021-12-24 | 362.300 | 160,682 | +400 | 1.92% | 58,215,089 |
| 2021-12-28 | 2021-12-22 | 364.700 | 160,282 | -180 | 1.90% | 58,454,845 |
| 2021-12-22 | 2021-12-20 | 365.200 | 160,462 | +1,750 | 1.91% | 58,600,722 |
| 2021-12-16 | 2021-12-14 | 355.200 | 158,712 | -200 | 1.87% | 56,374,502 |
| 2021-12-15 | 2021-12-13 | 356.000 | 158,912 | -90 | 1.87% | 56,572,672 |
| 2021-12-14 | 2021-12-10 | 355.900 | 159,002 | +20 | 1.87% | 56,588,812 |
| 2021-12-13 | 2021-12-09 | 356.400 | 158,982 | -40 | 1.87% | 56,661,185 |
| 2021-12-10 | 2021-12-08 | 350.900 | 159,022 | +210 | 1.87% | 55,800,820 |
| 2021-12-09 | 2021-12-07 | 356.000 | 158,812 | +70 | 1.87% | 56,537,072 |
| 2021-12-08 | 2021-12-06 | 350.000 | 158,742 | +155 | 1.87% | 55,559,700 |
| 2021-12-07 | 2021-12-03 | 360.100 | 158,587 | +750 | 1.86% | 57,107,179 |
| 2021-12-03 | 2021-12-01 | 364.100 | 157,837 | -1,370 | 1.85% | 57,468,452 |
| 2021-12-02 | 2021-11-30 | 366.900 | 159,207 | -242 | 1.87% | 58,413,048 |
| 2021-11-30 | 2021-11-26 | 364.900 | 159,449 | -780 | 1.87% | 58,182,940 |
| 2021-11-29 | 2021-11-25 | 364.000 | 160,229 | +40 | 1.88% | 58,323,356 |
| 2021-11-26 | 2021-11-24 | 365.600 | 160,189 | +1,000 | 1.88% | 58,565,098 |
| 2021-11-25 | 2021-11-23 | 356.500 | 159,189 | +160 | 1.87% | 56,750,878 |
| 2021-11-24 | 2021-11-22 | 353.500 | 159,029 | +130 | 1.86% | 56,216,752 |
| 2021-11-23 | 2021-11-19 | 355.000 | 158,899 | +303 | 1.86% | 56,409,145 |
| 2021-11-22 | 2021-11-18 | 359.000 | 158,596 | +650 | 1.86% | 56,935,964 |
| 2021-11-19 | 2021-11-17 | 361.500 | 157,946 | -1,700 | 1.85% | 57,097,479 |
| 2021-11-16 | 2021-11-12 | 361.000 | 159,646 | -180 | 1.86% | 57,632,206 |
| 2021-11-15 | 2021-11-11 | 357.800 | 159,826 | -14 | 1.86% | 57,185,743 |
| 2021-11-12 | 2021-11-10 | 359.900 | 159,840 | -150 | 1.86% | 57,526,416 |
| 2021-11-11 | 2021-11-09 | 361.800 | 159,990 | -120 | 1.85% | 57,884,382 |
| 2021-11-10 | 2021-11-08 | 364.000 | 160,110 | -810 | 1.86% | 58,280,040 |
| 2021-11-09 | 2021-11-05 | 358.800 | 160,920 | +370 | 1.87% | 57,738,096 |
| 2021-11-05 | 2021-11-03 | 357.000 | 160,550 | +300 | 1.85% | 57,316,350 |
| 2021-11-04 | 2021-11-02 | 357.700 | 160,250 | -300 | 1.85% | 57,321,425 |
| 2021-11-03 | 2021-11-01 | 359.200 | 160,550 | +185 | 1.85% | 57,669,560 |
| 2021-11-02 | 2021-10-29 | 360.500 | 160,365 | -550 | 1.85% | 57,811,582 |
| 2021-11-01 | 2021-10-28 | 357.900 | 160,915 | +150 | 1.86% | 57,591,478 |
| 2021-10-29 | 2021-10-27 | 356.000 | 160,765 | -2,010 | 1.85% | 57,232,340 |
| 2021-10-28 | 2021-10-26 | 347.700 | 162,775 | +150 | 1.87% | 56,596,868 |
| 2021-10-27 | 2021-10-25 | 349.400 | 162,625 | -30 | 1.87% | 56,821,175 |
| 2021-10-26 | 2021-10-22 | 349.300 | 162,655 | +100 | 1.87% | 56,815,392 |
| 2021-10-25 | 2021-10-21 | 349.900 | 162,555 | -390 | 1.87% | 56,877,994 |
| 2021-10-22 | 2021-10-20 | 346.800 | 162,945 | +310 | 1.87% | 56,509,326 |
| 2021-10-21 | 2021-10-19 | 350.000 | 162,635 | +10 | 1.87% | 56,922,250 |
| 2021-10-19 | 2021-10-15 | 349.600 | 162,625 | +510 | 1.87% | 56,853,700 |
| 2021-10-18 | 2021-10-12 | 353.000 | 162,115 | -460 | 1.86% | 57,226,595 |
| 2021-10-15 | 2021-10-11 | 349.900 | 162,575 | -1,230 | 1.87% | 56,884,992 |
| 2021-10-11 | 2021-10-07 | 343.800 | 163,805 | -2,390 | 1.88% | 56,316,159 |
| 2021-10-07 | 2021-10-05 | 339.700 | 166,195 | -100 | 1.91% | 56,456,442 |
| 2021-10-05 | 2021-09-30 | 336.400 | 166,295 | -170 | 1.91% | 55,941,638 |
| 2021-10-04 | 2021-09-29 | 338.600 | 166,465 | -280 | 1.91% | 56,365,049 |
| 2021-09-30 | 2021-09-28 | 336.000 | 166,745 | +570 | 1.89% | 56,026,320 |
| 2021-09-29 | 2021-09-27 | 335.300 | 166,175 | -750 | 1.89% | 55,718,478 |
| 2021-09-28 | 2021-09-24 | 338.100 | 166,925 | -200 | 1.89% | 56,437,343 |
| 2021-09-27 | 2021-09-23 | 338.900 | 167,125 | -2,890 | 1.88% | 56,638,662 |
| 2021-09-24 | 2021-09-21 | 333.600 | 170,015 | +280 | 1.90% | 56,717,004 |
| 2021-09-23 | 2021-09-20 | 339.000 | 169,735 | -1,040 | 1.89% | 57,540,165 |
| 2021-09-21 | 2021-09-17 | 340.000 | 170,775 | +60 | 1.88% | 58,063,500 |
| 2021-09-17 | 2021-09-15 | 339.500 | 170,715 | -1,050 | 1.87% | 57,957,742 |
| 2021-09-15 | 2021-09-13 | 338.500 | 171,765 | +100 | 1.83% | 58,142,452 |
| 2021-09-14 | 2021-09-10 | 338.600 | 171,665 | +100 | 1.81% | 58,125,769 |
| 2021-09-10 | 2021-09-08 | 336.900 | 171,565 | -500 | 1.77% | 57,800,248 |
| 2021-09-08 | 2021-09-06 | 341.900 | 172,065 | -700 | 1.72% | 58,829,023 |
| 2021-09-03 | 2021-09-01 | 343.500 | 172,765 | +60 | 1.71% | 59,344,778 |
| 2021-09-02 | 2021-08-31 | 338.800 | 172,705 | -30 | 1.71% | 58,512,454 |
| 2021-09-01 | 2021-08-30 | 337.000 | 172,735 | -340 | 1.71% | 58,211,695 |
| 2021-08-30 | 2021-08-26 | 331.100 | 173,075 | -100 | 1.72% | 57,305,133 |
| 2021-08-26 | 2021-08-24 | 330.100 | 173,175 | +280 | 1.72% | 57,165,068 |
| 2021-08-25 | 2021-08-23 | 334.600 | 172,895 | -50 | 1.71% | 57,850,667 |
| 2021-08-24 | 2021-08-20 | 340.300 | 172,945 | -170 | 1.71% | 58,853,184 |
| 2021-08-23 | 2021-08-19 | 342.000 | 173,115 | -90 | 1.72% | 59,205,330 |
| 2021-08-20 | 2021-08-18 | 337.700 | 173,205 | -800 | 1.72% | 58,491,328 |
| 2021-08-19 | 2021-08-17 | 336.300 | 174,005 | -20 | 1.73% | 58,517,882 |
| 2021-08-18 | 2021-08-16 | 343.000 | 174,025 | -100 | 1.73% | 59,690,575 |
| 2021-08-17 | 2021-08-13 | 339.800 | 174,125 | +140 | 1.73% | 59,167,675 |
| 2021-08-16 | 2021-08-12 | 341.100 | 173,985 | -300 | 1.73% | 59,346,284 |
| 2021-08-12 | 2021-08-10 | 344.900 | 174,285 | -2,000 | 1.73% | 60,110,896 |
| 2021-08-11 | 2021-08-09 | 342.500 | 176,285 | -70 | 1.75% | 60,377,612 |
| 2021-08-10 | 2021-08-06 | 339.000 | 176,355 | +90 | 1.75% | 59,784,345 |
| 2021-08-09 | 2021-08-05 | 338.800 | 176,265 | -800 | 1.75% | 59,718,582 |
| 2021-08-06 | 2021-08-04 | 337.100 | 177,065 | -250 | 1.76% | 59,688,612 |
| 2021-08-05 | 2021-08-03 | 335.000 | 177,315 | +170 | 1.76% | 59,400,525 |
| 2021-08-03 | 2021-07-30 | 330.800 | 177,145 | -2,570 | 1.76% | 58,599,566 |
| 2021-08-02 | 2021-07-29 | 323.800 | 179,715 | -1,600 | 1.79% | 58,191,717 |
| 2021-07-29 | 2021-07-27 | 321.200 | 181,315 | -100 | 1.80% | 58,238,378 |
| 2021-07-28 | 2021-07-26 | 323.000 | 181,415 | +1,410 | 1.81% | 58,597,045 |
| 2021-07-27 | 2021-07-23 | 323.200 | 180,005 | +300 | 1.79% | 58,177,616 |
| 2021-07-26 | 2021-07-22 | 323.800 | 179,705 | +250 | 1.79% | 58,188,479 |
| 2021-07-23 | 2021-07-21 | 323.100 | 179,455 | -100 | 1.79% | 57,981,911 |
| 2021-07-22 | 2021-07-20 | 315.900 | 179,555 | -1,630 | 1.79% | 56,721,424 |
| 2021-07-21 | 2021-07-19 | 312.000 | 181,185 | +120 | 1.80% | 56,529,720 |
| 2021-07-20 | 2021-07-16 | 326.500 | 181,065 | -120 | 1.80% | 59,117,722 |
| 2021-07-19 | 2021-07-15 | 322.700 | 181,185 | +450 | 1.80% | 58,468,400 |
| 2021-07-16 | 2021-07-14 | 321.000 | 180,735 | +360 | 1.80% | 58,015,935 |
| 2021-07-15 | 2021-07-13 | 320.000 | 180,375 | +440 | 1.80% | 57,720,000 |
| 2021-07-14 | 2021-07-12 | 320.000 | 179,935 | -280 | 1.79% | 57,579,200 |
| 2021-07-13 | 2021-07-09 | 331.600 | 180,215 | -1,110 | 1.79% | 59,759,294 |
| 2021-07-12 | 2021-07-08 | 335.900 | 181,325 | +430 | 1.80% | 60,907,067 |
| 2021-07-09 | 2021-07-07 | 339.100 | 180,895 | -2,170 | 1.80% | 61,341,495 |
| 2021-07-08 | 2021-07-06 | 340.300 | 183,065 | +40 | 1.82% | 62,297,020 |
| 2021-07-07 | 2021-07-05 | 349.400 | 183,025 | +880 | 1.82% | 63,948,935 |
| 2021-07-06 | 2021-07-02 | 354.700 | 182,145 | +970 | 1.81% | 64,606,832 |
| 2021-07-05 | 2021-06-30 | 352.700 | 181,175 | +130 | 1.80% | 63,900,422 |
| 2021-07-02 | 2021-06-29 | 351.000 | 181,045 | +120 | 1.80% | 63,546,795 |
| 2021-06-30 | 2021-06-28 | 349.400 | 180,925 | +360 | 1.79% | 63,215,195 |
| 2021-06-29 | 2021-06-25 | 342.000 | 180,565 | -1,580 | 1.79% | 61,753,230 |
| 2021-06-28 | 2021-06-24 | 340.800 | 182,145 | +110 | 1.81% | 62,075,016 |
| 2021-06-25 | 2021-06-23 | 341.000 | 182,035 | +960 | 1.81% | 62,073,935 |
| 2021-06-24 | 2021-06-22 | 342.400 | 181,075 | -50 | 1.80% | 62,000,080 |
| 2021-06-23 | 2021-06-21 | 337.900 | 181,125 | -40 | 1.80% | 61,202,137 |
| 2021-06-22 | 2021-06-18 | 343.000 | 181,165 | -150 | 1.80% | 62,139,595 |
| 2021-06-21 | 2021-06-17 | 338.000 | 181,315 | -70 | 1.80% | 61,284,470 |
| 2021-06-18 | 2021-06-16 | 337.000 | 181,385 | +640 | 1.80% | 61,126,745 |
| 2021-06-17 | 2021-06-15 | 346.000 | 180,745 | -900 | 1.79% | 62,537,770 |
| 2021-06-16 | 2021-06-11 | 337.800 | 181,645 | -20 | 1.80% | 61,359,681 |
| 2021-06-11 | 2021-06-09 | 333.000 | 181,665 | +10 | 1.80% | 60,494,445 |
| 2021-06-10 | 2021-06-08 | 332.000 | 181,655 | +960 | 1.80% | 60,309,460 |
| 2021-06-09 | 2021-06-07 | 334.800 | 180,695 | -330 | 1.79% | 60,496,686 |
| 2021-06-08 | 2021-06-04 | 336.800 | 181,025 | +1,990 | 1.79% | 60,969,220 |
| 2021-06-07 | 2021-06-03 | 335.000 | 179,035 | -30 | 1.77% | 59,976,725 |
| 2021-06-04 | 2021-06-02 | 330.800 | 179,065 | -370 | 1.77% | 59,234,702 |
| 2021-06-03 | 2021-06-01 | 332.100 | 179,435 | -990 | 1.78% | 59,590,364 |
| 2021-06-02 | 2021-05-31 | 326.000 | 180,425 | -10 | 1.79% | 58,818,550 |
| 2021-06-01 | 2021-05-28 | 326.500 | 180,435 | -700 | 1.79% | 58,912,028 |
| 2021-05-28 | 2021-05-26 | 326.900 | 181,135 | -100 | 1.79% | 59,213,031 |
| 2021-05-27 | 2021-05-25 | 325.800 | 181,235 | +170 | 1.79% | 59,046,363 |
| 2021-05-26 | 2021-05-24 | 328.100 | 181,065 | +3,330 | 1.79% | 59,407,427 |
| 2021-05-25 | 2021-05-21 | 323.000 | 177,735 | -985 | 1.76% | 57,408,405 |
| 2021-05-24 | 2021-05-20 | 317.400 | 178,720 | -340 | 1.77% | 56,725,728 |
| 2021-05-21 | 2021-05-18 | 315.700 | 179,060 | +100 | 1.77% | 56,529,242 |
| 2021-05-20 | 2021-05-17 | 313.600 | 178,960 | -4,620 | 1.76% | 56,121,856 |
| 2021-05-17 | 2021-05-13 | 311.200 | 183,580 | -270 | 1.79% | 57,130,096 |
| 2021-05-14 | 2021-05-12 | 310.200 | 183,850 | -780 | 1.80% | 57,030,270 |
| 2021-05-11 | 2021-05-07 | 314.500 | 184,630 | +690 | 1.77% | 58,066,135 |
| 2021-05-10 | 2021-05-06 | 318.000 | 183,940 | +1,910 | 1.74% | 58,492,920 |
| 2021-05-07 | 2021-05-05 | 318.400 | 182,030 | -7,500 | 1.71% | 57,958,352 |
| 2021-05-06 | 2021-05-04 | 315.000 | 189,530 | +100 | 1.77% | 59,701,950 |
| 2021-05-05 | 2021-05-03 | 318.100 | 189,430 | +8,000 | 1.74% | 60,257,683 |
| 2021-05-03 | 2021-04-29 | 317.200 | 181,430 | -1,100 | 1.67% | 57,549,596 |
| 2021-04-30 | 2021-04-28 | 317.500 | 182,530 | +560 | 1.68% | 57,953,275 |
| 2021-04-29 | 2021-04-27 | 315.000 | 181,970 | +950 | 1.67% | 57,320,550 |
| 2021-04-28 | 2021-04-26 | 312.600 | 181,020 | +230 | 1.66% | 56,586,852 |
| 2021-04-27 | 2021-04-23 | 317.000 | 180,790 | +340 | 1.66% | 57,310,430 |
| 2021-04-26 | 2021-04-22 | 316.800 | 180,450 | +450 | 1.65% | 57,166,560 |
| 2021-04-23 | 2021-04-21 | 327.000 | 180,000 | +340 | 1.65% | 58,860,000 |
| 2021-04-22 | 2021-04-20 | 327.000 | 179,660 | -230 | 1.64% | 58,748,820 |
| 2021-04-21 | 2021-04-19 | 322.300 | 179,890 | +510 | 1.65% | 57,978,547 |
| 2021-04-20 | 2021-04-16 | 312.700 | 179,380 | -350 | 1.64% | 56,092,126 |
| 2021-04-19 | 2021-04-15 | 317.000 | 179,730 | +780 | 1.63% | 56,974,410 |
| 2021-04-16 | 2021-04-14 | 316.000 | 178,950 | +470 | 1.62% | 56,548,200 |
| 2021-04-15 | 2021-04-13 | 311.800 | 178,480 | -380 | 1.62% | 55,650,064 |
| 2021-04-14 | 2021-04-12 | 301.900 | 178,860 | +110 | 1.63% | 53,997,834 |
| 2021-04-13 | 2021-04-09 | 298.800 | 178,750 | -460 | 1.63% | 53,410,500 |
| 2021-04-12 | 2021-04-08 | 298.800 | 179,210 | -360 | 1.63% | 53,547,948 |
| 2021-04-09 | 2021-04-07 | 298.000 | 179,570 | +130 | 1.64% | 53,511,860 |
| 2021-04-08 | 2021-04-01 | 291.600 | 179,440 | -1,070 | 1.64% | 52,324,704 |
| 2021-04-01 | 2021-03-30 | 286.700 | 180,510 | -290 | 1.66% | 51,752,217 |
| 2021-03-31 | 2021-03-29 | 287.700 | 180,800 | -70 | 1.67% | 52,016,160 |
| 2021-03-30 | 2021-03-26 | 278.000 | 180,870 | -150 | 1.68% | 50,281,860 |
| 2021-03-29 | 2021-03-25 | 278.600 | 181,020 | -260 | 1.69% | 50,432,172 |
| 2021-03-25 | 2021-03-23 | 285.300 | 181,280 | +200 | 1.70% | 51,719,184 |
| 2021-03-24 | 2021-03-22 | 284.200 | 181,080 | +20 | 1.70% | 51,462,936 |
| 2021-03-23 | 2021-03-19 | 289.000 | 181,060 | -1,180 | 1.70% | 52,326,340 |
| 2021-03-22 | 2021-03-18 | 288.500 | 182,240 | -490 | 1.71% | 52,576,240 |
| 2021-03-19 | 2021-03-17 | 286.500 | 182,730 | -20 | 1.72% | 52,352,145 |
| 2021-03-17 | 2021-03-15 | 286.700 | 182,750 | -60 | 1.72% | 52,394,425 |
| 2021-03-16 | 2021-03-12 | 286.800 | 182,810 | -1,120 | 1.71% | 52,429,908 |
| 2021-03-15 | 2021-03-11 | 283.600 | 183,930 | -1,340 | 1.73% | 52,162,548 |
| 2021-03-12 | 2021-03-10 | 282.100 | 185,270 | -120 | 1.74% | 52,264,667 |
| 2021-03-11 | 2021-03-09 | 282.700 | 185,390 | -420 | 1.74% | 52,409,753 |
| 2021-03-10 | 2021-03-08 | 281.100 | 185,810 | -690 | 1.74% | 52,231,191 |
| 2021-03-09 | 2021-03-05 | 285.900 | 186,500 | -140 | 1.75% | 53,320,350 |
| 2021-03-08 | 2021-03-04 | 289.000 | 186,640 | -30 | 1.75% | 53,938,960 |
| 2021-03-05 | 2021-03-03 | 291.300 | 186,670 | +80 | 1.75% | 54,376,971 |
| 2021-03-03 | 2021-03-01 | 289.000 | 186,590 | -1,400 | 1.75% | 53,924,510 |
| 2021-03-02 | 2021-02-26 | 286.600 | 187,990 | -470 | 1.76% | 53,877,934 |
| 2021-03-01 | 2021-02-25 | 285.300 | 188,460 | +100 | 1.77% | 53,767,638 |
| 2021-02-26 | 2021-02-24 | 285.000 | 188,360 | -1,140 | 1.77% | 53,682,600 |
| 2021-02-25 | 2021-02-23 | 288.200 | 189,500 | +60 | 1.78% | 54,613,900 |
| 2021-02-24 | 2021-02-22 | 288.300 | 189,440 | +220 | 1.78% | 54,615,552 |
| 2021-02-23 | 2021-02-19 | 293.800 | 189,220 | -360 | 1.77% | 55,592,836 |
| 2021-02-22 | 2021-02-18 | 291.000 | 189,580 | +420 | 1.78% | 55,167,780 |
| 2021-02-19 | 2021-02-17 | 291.400 | 189,160 | +110 | 1.77% | 55,121,224 |
| 2021-02-18 | 2021-02-16 | 296.400 | 189,050 | +3,440 | 1.77% | 56,034,420 |
| 2021-02-17 | 2021-02-11 | 284.000 | 185,610 | +160 | 1.75% | 52,713,240 |
| 2021-02-16 | 2021-02-09 | 280.000 | 185,450 | -870 | 1.75% | 51,926,000 |
| 2021-02-10 | 2021-02-08 | 278.100 | 186,320 | +160 | 1.76% | 51,815,592 |
| 2021-02-09 | 2021-02-05 | 284.000 | 186,160 | -10 | 1.76% | 52,869,440 |
| 2021-02-05 | 2021-02-03 | 285.000 | 186,170 | +540 | 1.76% | 53,058,450 |
| 2021-02-04 | 2021-02-02 | 275.900 | 185,630 | -40 | 1.76% | 51,215,317 |
| 2021-02-03 | 2021-02-01 | 267.100 | 185,670 | -1,670 | 1.76% | 49,592,457 |
| 2021-02-02 | 2021-01-29 | 273.500 | 187,340 | -2,150 | 1.78% | 51,237,490 |
| 2021-02-01 | 2021-01-28 | 263.000 | 189,490 | -140 | 1.80% | 49,835,870 |
| 2021-01-29 | 2021-01-27 | 288.500 | 189,630 | -770 | 1.80% | 54,708,255 |
| 2021-01-28 | 2021-01-26 | 283.000 | 190,400 | -750 | 1.82% | 53,883,200 |
| 2021-01-27 | 2021-01-25 | 296.000 | 191,150 | -410 | 1.83% | 56,580,400 |
| 2021-01-26 | 2021-01-22 | 296.000 | 191,560 | -30 | 1.84% | 56,701,760 |
| 2021-01-25 | 2021-01-21 | 294.000 | 191,590 | +1,020 | 1.84% | 56,327,460 |
| 2021-01-22 | 2021-01-20 | 289.000 | 190,570 | -280 | 1.82% | 55,074,730 |
| 2021-01-21 | 2021-01-19 | 288.000 | 190,850 | +1,300 | 1.82% | 54,964,800 |
| 2021-01-20 | 2021-01-18 | 300.700 | 189,550 | -362 | 1.81% | 56,997,685 |
| 2021-01-19 | 2021-01-15 | 299.900 | 189,912 | +60 | 1.81% | 56,954,609 |
| 2021-01-18 | 2021-01-14 | 296.100 | 189,852 | -290 | 1.81% | 56,215,177 |
| 2021-01-15 | 2021-01-13 | 300.700 | 190,142 | +1,170 | 1.83% | 57,175,699 |
| 2021-01-14 | 2021-01-12 | 303.000 | 188,972 | -850 | 1.83% | 57,258,516 |
| 2021-01-13 | 2021-01-11 | 298.600 | 189,822 | +240 | 1.83% | 56,680,849 |
| 2021-01-12 | 2021-01-08 | 291.000 | 189,582 | -10 | 1.83% | 55,168,362 |
| 2021-01-11 | 2021-01-07 | 288.000 | 189,592 | +240 | 1.84% | 54,602,496 |
| 2021-01-08 | 2021-01-06 | 283.800 | 189,352 | -520 | 1.84% | 53,738,098 |
| 2021-01-07 | 2021-01-05 | 282.000 | 189,872 | +80 | 1.84% | 53,543,904 |
| 2021-01-06 | 2021-01-04 | 280.700 | 189,792 | -670 | 1.85% | 53,274,614 |
| 2021-01-05 | 2020-12-31 | 276.000 | 190,462 | -250 | 1.86% | 52,567,512 |
| 2021-01-04 | 2020-12-29 | 269.500 | 190,712 | -800 | 1.86% | 51,396,884 |
| 2020-12-30 | 2020-12-28 | 266.200 | 191,512 | -1,680 | 1.87% | 50,980,494 |
| 2020-12-29 | 2020-12-24 | 266.400 | 193,192 | +180 | 1.88% | 51,466,349 |
| 2020-12-28 | 2020-12-22 | 266.200 | 193,012 | +130 | 1.89% | 51,379,794 |
| 2020-12-22 | 2020-12-18 | 264.500 | 192,882 | +90 | 1.90% | 51,017,289 |
| 2020-12-21 | 2020-12-17 | 266.000 | 192,792 | -500 | 1.92% | 51,282,672 |
| 2020-12-17 | 2020-12-15 | 271.400 | 193,292 | -5,110 | 2.01% | 52,459,449 |
| 2020-12-16 | 2020-12-14 | 266.700 | 198,402 | -1,410 | 2.10% | 52,913,813 |
| 2020-12-15 | 2020-12-11 | 260.900 | 199,812 | +1,530 | 2.12% | 52,130,951 |
| 2020-12-14 | 2020-12-10 | 257.700 | 198,282 | +260 | 2.19% | 51,097,271 |
| 2020-12-11 | 2020-12-09 | 257.500 | 198,022 | +1,510 | 2.23% | 50,990,665 |
| 2020-12-10 | 2020-12-08 | 255.800 | 196,512 | +1,250 | 2.24% | 50,267,770 |
| 2020-12-09 | 2020-12-07 | 255.000 | 195,262 | -20 | 2.25% | 49,791,810 |
| 2020-12-08 | 2020-12-04 | 254.000 | 195,282 | +60 | 2.25% | 49,601,628 |
| 2020-12-07 | 2020-12-03 | 253.000 | 195,222 | -200 | 2.26% | 49,391,166 |
| 2020-12-04 | 2020-12-02 | 251.800 | 195,422 | -80 | 2.28% | 49,207,260 |
| 2020-12-03 | 2020-12-01 | 249.200 | 195,502 | -1,030 | 2.28% | 48,719,098 |
| 2020-12-02 | 2020-11-30 | 247.600 | 196,532 | +30 | 2.30% | 48,661,323 |
| 2020-12-01 | 2020-11-27 | 250.600 | 196,502 | +140 | 2.31% | 49,243,401 |
| 2020-11-30 | 2020-11-26 | 249.000 | 196,362 | +590 | 2.31% | 48,894,138 |
| 2020-11-27 | 2020-11-25 | 250.400 | 195,772 | -620 | 2.33% | 49,021,309 |
| 2020-11-26 | 2020-11-24 | 248.100 | 196,392 | -5,330 | 2.33% | 48,724,855 |
| 2020-11-25 | 2020-11-23 | 249.000 | 201,722 | -1,430 | 2.39% | 50,228,778 |
| 2020-11-24 | 2020-11-20 | 245.500 | 203,152 | -360 | 2.41% | 49,873,816 |
| 2020-11-20 | 2020-11-18 | 245.800 | 203,512 | -50 | 2.42% | 50,023,250 |
| 2020-11-19 | 2020-11-17 | 240.600 | 203,562 | -1,700 | 2.42% | 48,977,017 |
| 2020-11-18 | 2020-11-16 | 244.100 | 205,262 | -40 | 2.45% | 50,104,454 |
| 2020-11-17 | 2020-11-13 | 243.500 | 205,302 | -230 | 2.45% | 49,991,037 |
| 2020-11-16 | 2020-11-12 | 244.000 | 205,532 | +20 | 2.45% | 50,149,808 |
| 2020-11-13 | 2020-11-11 | 243.700 | 205,512 | -200 | 2.45% | 50,083,274 |
| 2020-11-12 | 2020-11-10 | 243.700 | 205,712 | -470 | 2.46% | 50,132,014 |
| 2020-11-11 | 2020-11-09 | 241.000 | 206,182 | -50 | 2.47% | 49,689,862 |
| 2020-11-09 | 2020-11-05 | 241.600 | 206,232 | -300 | 2.47% | 49,825,651 |
| 2020-11-04 | 2020-11-02 | 236.100 | 206,532 | -20 | 2.47% | 48,762,205 |
| 2020-11-03 | 2020-10-30 | 231.800 | 206,552 | +500 | 2.48% | 47,878,754 |
| 2020-10-30 | 2020-10-28 | 234.400 | 206,052 | -170 | 2.47% | 48,298,589 |
| 2020-10-29 | 2020-10-27 | 239.600 | 206,222 | +1,990 | 2.47% | 49,410,791 |
| 2020-10-28 | 2020-10-23 | 239.800 | 204,232 | -970 | 2.45% | 48,974,834 |
| 2020-10-23 | 2020-10-21 | 232.700 | 205,202 | -820 | 2.46% | 47,750,505 |
| 2020-10-22 | 2020-10-20 | 229.200 | 206,022 | +540 | 2.47% | 47,220,242 |
| 2020-10-21 | 2020-10-19 | 234.500 | 205,482 | -400 | 2.48% | 48,185,529 |
| 2020-10-19 | 2020-10-15 | 231.100 | 205,882 | -300 | 2.48% | 47,579,330 |
| 2020-10-16 | 2020-10-14 | 232.000 | 206,182 | -250 | 2.49% | 47,834,224 |
| 2020-10-15 | 2020-10-12 | 229.000 | 206,432 | +300 | 2.49% | 47,272,928 |
| 2020-10-14 | 2020-10-09 | 229.200 | 206,132 | +580 | 2.49% | 47,245,454 |
| 2020-10-12 | 2020-10-08 | 227.600 | 205,552 | +70 | 2.48% | 46,783,635 |
| 2020-10-09 | 2020-10-07 | 228.000 | 205,482 | -1,000 | 2.48% | 46,849,896 |
| 2020-10-08 | 2020-10-06 | 225.800 | 206,482 | -970 | 2.49% | 46,623,636 |
| 2020-10-07 | 2020-10-05 | 222.900 | 207,452 | -200 | 2.50% | 46,241,051 |
| 2020-10-06 | 2020-09-30 | 220.900 | 207,652 | -1,070 | 2.50% | 45,870,327 |
| 2020-10-05 | 2020-09-29 | 219.800 | 208,722 | -630 | 2.51% | 45,877,096 |
| 2020-09-30 | 2020-09-28 | 222.000 | 209,352 | +40 | 2.52% | 46,476,144 |
| 2020-09-29 | 2020-09-25 | 218.900 | 209,312 | -600 | 2.52% | 45,818,397 |
| 2020-09-28 | 2020-09-24 | 220.300 | 209,912 | -2,110 | 2.53% | 46,243,614 |
| 2020-09-25 | 2020-09-23 | 221.700 | 212,022 | -2,040 | 2.55% | 47,005,277 |
| 2020-09-24 | 2020-09-22 | 216.000 | 214,062 | -1,470 | 2.58% | 46,237,392 |
| 2020-09-23 | 2020-09-21 | 216.800 | 215,532 | -10 | 2.59% | 46,727,338 |
| 2020-09-21 | 2020-09-17 | 216.700 | 215,542 | +20 | 2.59% | 46,707,951 |
| 2020-09-18 | 2020-09-16 | 217.200 | 215,522 | -530 | 2.61% | 46,811,378 |
| 2020-09-17 | 2020-09-15 | 216.200 | 216,052 | +100 | 2.62% | 46,710,442 |
| 2020-09-15 | 2020-09-11 | 217.400 | 215,952 | -480 | 2.62% | 46,947,965 |
| 2020-09-14 | 2020-09-10 | 218.800 | 216,432 | +200 | 2.63% | 47,355,322 |
| 2020-09-10 | 2020-09-08 | 217.000 | 216,232 | -160 | 2.62% | 46,922,344 |
| 2020-09-09 | 2020-09-07 | 219.800 | 216,392 | +350 | 2.63% | 47,562,962 |
| 2020-09-08 | 2020-09-04 | 218.100 | 216,042 | +40 | 2.62% | 47,118,760 |
| 2020-09-07 | 2020-09-03 | 219.000 | 216,002 | +780 | 2.62% | 47,304,438 |
| 2020-09-04 | 2020-09-02 | 219.500 | 215,222 | -400 | 2.60% | 47,241,229 |
| 2020-09-03 | 2020-09-01 | 218.600 | 215,622 | -250 | 2.61% | 47,134,969 |
| 2020-09-02 | 2020-08-31 | 216.200 | 215,872 | -530 | 2.61% | 46,671,526 |
| 2020-09-01 | 2020-08-28 | 212.900 | 216,402 | -330 | 2.62% | 46,071,986 |
| 2020-08-31 | 2020-08-27 | 210.000 | 216,732 | +530 | 2.62% | 45,513,720 |
| 2020-08-28 | 2020-08-26 | 215.000 | 216,202 | +420 | 2.61% | 46,483,430 |
| 2020-08-27 | 2020-08-25 | 215.800 | 215,782 | +1,530 | 2.60% | 46,565,756 |
| 2020-08-26 | 2020-08-24 | 213.200 | 214,252 | +180 | 2.58% | 45,678,526 |
| 2020-08-24 | 2020-08-20 | 211.800 | 214,072 | +310 | 2.58% | 45,340,450 |
| 2020-08-19 | 2020-08-17 | 211.800 | 213,762 | +530 | 2.58% | 45,274,792 |
| 2020-08-18 | 2020-08-14 | 212.500 | 213,232 | -100 | 2.57% | 45,311,800 |
| 2020-08-17 | 2020-08-13 | 211.200 | 213,332 | -80 | 2.57% | 45,055,718 |
| 2020-08-14 | 2020-08-12 | 210.400 | 213,412 | +100 | 2.57% | 44,901,885 |
| 2020-08-11 | 2020-08-07 | 210.100 | 213,312 | -320 | 2.57% | 44,816,851 |
| 2020-08-10 | 2020-08-06 | 211.000 | 213,632 | +540 | 2.58% | 45,076,352 |
| 2020-08-07 | 2020-08-05 | 208.500 | 213,092 | +10 | 2.57% | 44,429,682 |
| 2020-08-06 | 2020-08-04 | 207.000 | 213,082 | -500 | 2.57% | 44,107,974 |
| 2020-08-04 | 2020-07-31 | 202.500 | 213,582 | +700 | 2.57% | 43,250,355 |
| 2020-08-03 | 2020-07-30 | 199.600 | 212,882 | -420 | 2.57% | 42,491,247 |
| 2020-07-31 | 2020-07-29 | 200.900 | 213,302 | +500 | 2.57% | 42,852,372 |
| 2020-07-30 | 2020-07-28 | 204.200 | 212,802 | -780 | 2.57% | 43,454,168 |
| 2020-07-29 | 2020-07-27 | 202.800 | 213,582 | -310 | 2.57% | 43,314,430 |
| 2020-07-28 | 2020-07-24 | 208.800 | 213,892 | -500 | 2.58% | 44,660,650 |
| 2020-07-27 | 2020-07-23 | 215.500 | 214,392 | +1,360 | 2.60% | 46,201,476 |
| 2020-07-24 | 2020-07-22 | 212.000 | 213,032 | +110 | 2.59% | 45,162,784 |
| 2020-07-23 | 2020-07-21 | 213.000 | 212,922 | +1,550 | 2.59% | 45,352,386 |
| 2020-07-22 | 2020-07-20 | 216.000 | 211,372 | +1,000 | 2.57% | 45,656,352 |
| 2020-07-21 | 2020-07-17 | 216.000 | 210,372 | -300 | 2.57% | 45,440,352 |
| 2020-07-20 | 2020-07-16 | 215.400 | 210,672 | -90 | 2.57% | 45,378,749 |
| 2020-07-17 | 2020-07-15 | 216.000 | 210,762 | -210 | 2.57% | 45,524,592 |
| 2020-07-16 | 2020-07-14 | 213.000 | 210,972 | -4,820 | 2.58% | 44,937,036 |
| 2020-07-15 | 2020-07-13 | 215.000 | 215,792 | +190 | 2.64% | 46,395,280 |
| 2020-07-14 | 2020-07-10 | 215.000 | 215,602 | -300 | 2.64% | 46,354,430 |
| 2020-07-13 | 2020-07-09 | 217.800 | 215,902 | +90 | 2.68% | 47,023,456 |
| 2020-07-10 | 2020-07-08 | 217.500 | 215,812 | +670 | 2.68% | 46,939,110 |
| 2020-07-09 | 2020-07-07 | 216.900 | 215,142 | -2,280 | 2.67% | 46,664,300 |
| 2020-07-08 | 2020-07-06 | 216.500 | 217,422 | +1,580 | 2.70% | 47,071,863 |
| 2020-07-07 | 2020-07-03 | 212.500 | 215,842 | +500 | 2.68% | 45,866,425 |
| 2020-07-06 | 2020-07-02 | 211.000 | 215,342 | -200 | 2.67% | 45,437,162 |
| 2020-07-03 | 2020-06-30 | 208.000 | 215,542 | -100 | 2.67% | 44,832,736 |
| 2020-07-02 | 2020-06-29 | 206.000 | 215,642 | +150 | 2.67% | 44,422,252 |
| 2020-06-30 | 2020-06-26 | 210.000 | 215,492 | -160 | 2.67% | 45,253,320 |
| 2020-06-29 | 2020-06-24 | 213.700 | 215,652 | -50 | 2.67% | 46,084,832 |
| 2020-06-24 | 2020-06-22 | 214.200 | 215,702 | +150 | 2.67% | 46,203,368 |
| 2020-06-23 | 2020-06-19 | 214.700 | 215,552 | +50 | 2.67% | 46,279,014 |
| 2020-06-22 | 2020-06-18 | 212.000 | 215,502 | -2,700 | 2.67% | 45,686,424 |
| 2020-06-19 | 2020-06-17 | 212.300 | 218,202 | -1,000 | 2.71% | 46,324,285 |
| 2020-06-18 | 2020-06-16 | 211.100 | 219,202 | +50 | 2.72% | 46,273,542 |
| 2020-06-17 | 2020-06-15 | 207.000 | 219,152 | -1,400 | 2.72% | 45,364,464 |
| 2020-06-16 | 2020-06-12 | 211.600 | 220,552 | -1,340 | 2.73% | 46,668,803 |
| 2020-06-15 | 2020-06-11 | 216.100 | 221,892 | -1,350 | 2.75% | 47,950,861 |
| 2020-06-12 | 2020-06-10 | 222.000 | 223,242 | -570 | 2.77% | 49,559,724 |
| 2020-06-11 | 2020-06-09 | 221.400 | 223,812 | +1,700 | 2.78% | 49,551,977 |
| 2020-06-10 | 2020-06-08 | 222.400 | 222,112 | +120 | 2.75% | 49,397,709 |
| 2020-06-09 | 2020-06-05 | 219.000 | 221,992 | +10 | 2.75% | 48,616,248 |
| 2020-06-08 | 2020-06-04 | 219.100 | 221,982 | +7,270 | 2.75% | 48,636,256 |
| 2020-06-05 | 2020-06-03 | 219.700 | 214,712 | +1,420 | 2.66% | 47,172,226 |
| 2020-06-04 | 2020-06-02 | 217.400 | 213,292 | -400 | 2.64% | 46,369,681 |
| 2020-06-03 | 2020-06-01 | 214.900 | 213,692 | -1,120 | 2.65% | 45,922,411 |
| 2020-06-02 | 2020-05-29 | 214.200 | 214,812 | -80 | 2.64% | 46,012,730 |
| 2020-06-01 | 2020-05-28 | 213.600 | 214,892 | +2,170 | 2.64% | 45,900,931 |
| 2020-05-29 | 2020-05-27 | 215.400 | 212,722 | +60 | 2.61% | 45,820,319 |
| 2020-05-28 | 2020-05-26 | 214.000 | 212,662 | -120 | 2.61% | 45,509,668 |
| 2020-05-27 | 2020-05-25 | 213.000 | 212,782 | -1,600 | 2.61% | 45,322,566 |
| 2020-05-26 | 2020-05-22 | 209.200 | 214,382 | -1,850 | 2.63% | 44,848,714 |
| 2020-05-25 | 2020-05-21 | 213.200 | 216,232 | -500 | 2.66% | 46,100,662 |
| 2020-05-22 | 2020-05-20 | 211.800 | 216,732 | -1,660 | 2.66% | 45,903,838 |
| 2020-05-21 | 2020-05-19 | 208.800 | 218,392 | +1,040 | 2.68% | 45,600,250 |
| 2020-05-20 | 2020-05-18 | 206.000 | 217,352 | -180 | 2.67% | 44,774,512 |
| 2020-05-19 | 2020-05-15 | 206.000 | 217,532 | +1,780 | 2.67% | 44,811,592 |
| 2020-05-18 | 2020-05-14 | 205.000 | 215,752 | +310 | 2.65% | 44,229,160 |
| 2020-05-15 | 2020-05-13 | 206.800 | 215,442 | -280 | 2.65% | 44,553,406 |
| 2020-05-14 | 2020-05-12 | 207.000 | 215,722 | +370 | 2.65% | 44,654,454 |
| 2020-05-13 | 2020-05-11 | 208.000 | 215,352 | +1,060 | 2.63% | 44,793,216 |
| 2020-05-12 | 2020-05-08 | 203.000 | 214,292 | -1,150 | 2.62% | 43,501,276 |
| 2020-05-11 | 2020-05-07 | 195.700 | 215,442 | +3,800 | 2.63% | 42,161,999 |
| 2020-05-08 | 2020-05-06 | 191.000 | 211,642 | +580 | 2.58% | 40,423,622 |
| 2020-05-07 | 2020-05-05 | 189.200 | 211,062 | -200 | 2.58% | 39,932,930 |
| 2020-05-06 | 2020-05-04 | 190.800 | 211,262 | +230 | 2.58% | 40,308,790 |
| 2020-05-05 | 2020-04-29 | 190.000 | 211,032 | +600 | 2.56% | 40,096,080 |
| 2020-05-04 | 2020-04-28 | 187.700 | 210,432 | -220 | 2.55% | 39,498,086 |
| 2020-04-29 | 2020-04-27 | 189.800 | 210,652 | -10 | 2.55% | 39,981,750 |
| 2020-04-28 | 2020-04-24 | 184.300 | 210,662 | +10 | 2.55% | 38,825,007 |
| 2020-04-27 | 2020-04-23 | 188.300 | 210,652 | +150 | 2.54% | 39,665,772 |
| 2020-04-24 | 2020-04-22 | 184.500 | 210,502 | -420 | 2.54% | 38,837,619 |
| 2020-04-23 | 2020-04-21 | 186.700 | 210,922 | -1,610 | 2.54% | 39,379,137 |
| 2020-04-22 | 2020-04-20 | 190.800 | 212,532 | -3,220 | 2.56% | 40,551,106 |
| 2020-04-21 | 2020-04-17 | 191.400 | 215,752 | +10 | 2.60% | 41,294,933 |
| 2020-04-20 | 2020-04-16 | 193.300 | 215,742 | -370 | 2.60% | 41,702,929 |
| 2020-04-17 | 2020-04-15 | 191.800 | 216,112 | +90 | 2.60% | 41,450,282 |
| 2020-04-16 | 2020-04-14 | 189.900 | 216,022 | +590 | 2.60% | 41,022,578 |
| 2020-04-15 | 2020-04-09 | 183.000 | 215,432 | -30 | 2.59% | 39,424,056 |
| 2020-04-14 | 2020-04-08 | 180.000 | 215,462 | +460 | 2.59% | 38,783,160 |
| 2020-04-09 | 2020-04-07 | 182.500 | 215,002 | -430 | 2.59% | 39,237,865 |
| 2020-04-08 | 2020-04-06 | 177.300 | 215,432 | -360 | 2.61% | 38,196,094 |
| 2020-04-07 | 2020-04-03 | 168.200 | 215,792 | -1,720 | 2.61% | 36,296,214 |
| 2020-04-06 | 2020-04-02 | 171.400 | 217,512 | -1,910 | 2.63% | 37,281,557 |
| 2020-04-03 | 2020-04-01 | 171.000 | 219,422 | -20 | 2.70% | 37,521,162 |
| 2020-04-02 | 2020-03-31 | 170.000 | 219,442 | +2,460 | 2.70% | 37,305,140 |
| 2020-04-01 | 2020-03-30 | 165.500 | 216,982 | +400 | 2.72% | 35,910,521 |
| 2020-03-31 | 2020-03-27 | 169.100 | 216,582 | -510 | 2.71% | 36,624,016 |
| 2020-03-30 | 2020-03-26 | 166.200 | 217,092 | +30 | 2.72% | 36,080,690 |
| 2020-03-27 | 2020-03-25 | 167.800 | 217,062 | +3,840 | 2.72% | 36,423,004 |
| 2020-03-26 | 2020-03-24 | 161.000 | 213,222 | -9,690 | 2.67% | 34,328,742 |
| 2020-03-25 | 2020-03-23 | 162.300 | 222,912 | -4,110 | 2.79% | 36,178,618 |
| 2020-03-24 | 2020-03-20 | 177.700 | 227,022 | +100 | 2.78% | 40,341,809 |
| 2020-03-23 | 2020-03-19 | 174.700 | 226,922 | -1,290 | 2.72% | 39,643,273 |
| 2020-03-20 | 2020-03-18 | 177.900 | 228,212 | -100 | 2.74% | 40,598,915 |
| 2020-03-18 | 2020-03-16 | 181.200 | 228,312 | +120 | 2.72% | 41,370,134 |
| 2020-03-17 | 2020-03-13 | 186.800 | 228,192 | -5,270 | 2.72% | 42,626,266 |
| 2020-03-16 | 2020-03-12 | 188.800 | 233,462 | +80 | 2.78% | 44,077,626 |
| 2020-03-13 | 2020-03-11 | 198.400 | 233,382 | -670 | 2.75% | 46,302,989 |
| 2020-03-12 | 2020-03-10 | 202.600 | 234,052 | -50 | 2.72% | 47,418,935 |
| 2020-03-11 | 2020-03-09 | 201.200 | 234,102 | -480 | 2.73% | 47,101,322 |
| 2020-03-10 | 2020-03-06 | 211.800 | 234,582 | -50 | 2.73% | 49,684,468 |
| 2020-03-09 | 2020-03-05 | 213.800 | 234,632 | -815 | 2.73% | 50,164,322 |
| 2020-03-06 | 2020-03-04 | 212.200 | 235,447 | -7,050 | 2.71% | 49,961,853 |
| 2020-03-05 | 2020-03-03 | 213.000 | 242,497 | +225 | 2.79% | 51,651,861 |
| 2020-03-04 | 2020-03-02 | 213.000 | 242,272 | -2,350 | 2.75% | 51,603,936 |
| 2020-03-03 | 2020-02-28 | 212.800 | 244,622 | +560 | 2.78% | 52,055,562 |
| 2020-03-02 | 2020-02-27 | 216.600 | 244,062 | +200 | 2.77% | 52,863,829 |
| 2020-02-28 | 2020-02-26 | 216.400 | 243,862 | -310 | 2.77% | 52,771,737 |
| 2020-02-27 | 2020-02-25 | 219.000 | 244,172 | +120 | 2.77% | 53,473,668 |
| 2020-02-26 | 2020-02-24 | 220.000 | 244,052 | -1,090 | 2.75% | 53,691,440 |
| 2020-02-25 | 2020-02-21 | 225.800 | 245,142 | -1,065 | 2.76% | 55,353,064 |
| 2020-02-24 | 2020-02-20 | 224.600 | 246,207 | -20 | 2.77% | 55,298,092 |
| 2020-02-21 | 2020-02-19 | 222.000 | 246,227 | -1,000 | 2.77% | 54,662,394 |
| 2020-02-20 | 2020-02-18 | 222.000 | 247,227 | +500 | 2.79% | 54,884,394 |
| 2020-02-19 | 2020-02-17 | 224.600 | 246,727 | +50 | 2.78% | 55,414,884 |
| 2020-02-18 | 2020-02-14 | 224.600 | 246,677 | +10 | 2.78% | 55,403,654 |
| 2020-02-14 | 2020-02-12 | 226.000 | 246,667 | +600 | 2.78% | 55,746,742 |
| 2020-02-13 | 2020-02-11 | 224.800 | 246,067 | +1,530 | 2.77% | 55,315,862 |
| 2020-02-12 | 2020-02-10 | 225.400 | 244,537 | +2,400 | 2.76% | 55,118,640 |
| 2020-02-11 | 2020-02-07 | 226.400 | 242,137 | +140 | 2.73% | 54,819,817 |
| 2020-02-10 | 2020-02-06 | 226.000 | 241,997 | -30 | 2.73% | 54,691,322 |
| 2020-02-06 | 2020-02-04 | 222.800 | 242,027 | -150 | 2.73% | 53,923,616 |
| 2020-02-05 | 2020-02-03 | 221.600 | 242,177 | +9,430 | 2.73% | 53,666,423 |
| 2020-02-04 | 2020-01-31 | 226.400 | 232,747 | +350 | 2.62% | 52,693,921 |
| 2020-02-03 | 2020-01-30 | 231.400 | 232,397 | -6,950 | 2.62% | 53,776,666 |
| 2020-01-31 | 2020-01-29 | 231.000 | 239,347 | -8,350 | 2.67% | 55,289,157 |
| 2020-01-30 | 2020-01-24 | 239.600 | 247,697 | -200 | 2.77% | 59,348,201 |
| 2020-01-29 | 2020-01-22 | 240.600 | 247,897 | -1,080 | 2.77% | 59,644,018 |
| 2020-01-23 | 2020-01-21 | 238.200 | 248,977 | -30 | 2.78% | 59,306,321 |
| 2020-01-22 | 2020-01-20 | 237.000 | 249,007 | -550 | 2.78% | 59,014,659 |
| 2020-01-21 | 2020-01-17 | 238.200 | 249,557 | +3,040 | 2.79% | 59,444,477 |
| 2020-01-20 | 2020-01-16 | 238.400 | 246,517 | -1,460 | 2.75% | 58,769,653 |
| 2020-01-17 | 2020-01-15 | 237.400 | 247,977 | +110 | 2.77% | 58,869,740 |
| 2020-01-16 | 2020-01-14 | 237.800 | 247,867 | +2,240 | 2.77% | 58,942,773 |
| 2020-01-15 | 2020-01-13 | 237.200 | 245,627 | +40 | 2.74% | 58,262,724 |
| 2020-01-14 | 2020-01-10 | 236.000 | 245,587 | +240 | 2.74% | 57,958,532 |
| 2020-01-13 | 2020-01-09 | 236.400 | 245,347 | +660 | 2.74% | 58,000,031 |
| 2020-01-10 | 2020-01-08 | 233.600 | 244,687 | +100 | 2.73% | 57,158,883 |
| 2020-01-09 | 2020-01-07 | 234.800 | 244,587 | -20 | 2.73% | 57,429,028 |
| 2020-01-08 | 2020-01-06 | 232.000 | 244,607 | -1,170 | 2.73% | 56,748,824 |
| 2020-01-07 | 2020-01-03 | 239.800 | 245,777 | -220 | 2.75% | 58,937,325 |
| 2020-01-03 | 2019-12-31 | 238.600 | 245,997 | +600 | 2.75% | 58,694,884 |
| 2020-01-02 | 2019-12-27 | 233.000 | 245,397 | +250 | 2.74% | 57,177,501 |
| 2019-12-27 | 2019-12-20 | 235.000 | 245,147 | -380 | 2.74% | 57,609,545 |
| 2019-12-23 | 2019-12-19 | 235.200 | 245,527 | -800 | 2.74% | 57,747,950 |
| 2019-12-20 | 2019-12-18 | 232.400 | 246,327 | +400 | 2.75% | 57,246,395 |
| 2019-12-19 | 2019-12-17 | 235.200 | 245,927 | +800 | 2.75% | 57,842,030 |
| 2019-12-18 | 2019-12-16 | 236.400 | 245,127 | +550 | 2.73% | 57,948,023 |
| 2019-12-17 | 2019-12-13 | 238.200 | 244,577 | +500 | 2.72% | 58,258,241 |
| 2019-12-16 | 2019-12-12 | 242.000 | 244,077 | +400 | 2.71% | 59,066,634 |
| 2019-12-13 | 2019-12-11 | 240.400 | 243,677 | +1,150 | 2.71% | 58,579,951 |
| 2019-12-12 | 2019-12-10 | 240.400 | 242,527 | +100 | 2.70% | 58,303,491 |
| 2019-12-10 | 2019-12-06 | 243.800 | 242,427 | -40 | 2.70% | 59,103,703 |
| 2019-12-06 | 2019-12-04 | 243.000 | 242,467 | -1,526 | 2.70% | 58,919,481 |
| 2019-12-05 | 2019-12-03 | 242.600 | 243,993 | +1,000 | 2.71% | 59,192,702 |
| 2019-12-04 | 2019-12-02 | 243.000 | 242,993 | +190 | 2.70% | 59,047,299 |
| 2019-12-03 | 2019-11-29 | 245.600 | 242,803 | -100 | 2.70% | 59,632,417 |
| 2019-12-02 | 2019-11-28 | 244.000 | 242,903 | -1,700 | 2.70% | 59,268,332 |
| 2019-11-29 | 2019-11-27 | 247.800 | 244,603 | +1,000 | 2.72% | 60,612,623 |
| 2019-11-28 | 2019-11-26 | 248.000 | 243,603 | +230 | 2.71% | 60,413,544 |
| 2019-11-27 | 2019-11-25 | 245.800 | 243,373 | +2,990 | 2.71% | 59,821,083 |
| 2019-11-26 | 2019-11-22 | 246.400 | 240,383 | +3,000 | 2.67% | 59,230,371 |
| 2019-11-25 | 2019-11-21 | 248.000 | 237,383 | +40 | 2.64% | 58,870,984 |
| 2019-11-22 | 2019-11-20 | 251.400 | 237,343 | -1,000 | 2.64% | 59,668,030 |
| 2019-11-21 | 2019-11-19 | 252.000 | 238,343 | +220 | 2.65% | 60,062,436 |
| 2019-11-19 | 2019-11-15 | 251.800 | 238,123 | -210 | 2.65% | 59,959,371 |
| 2019-11-18 | 2019-11-14 | 252.200 | 238,333 | -710 | 2.65% | 60,107,583 |
| 2019-11-15 | 2019-11-13 | 252.400 | 239,043 | +500 | 2.66% | 60,334,453 |
| 2019-11-14 | 2019-11-12 | 255.000 | 238,543 | -1,600 | 2.65% | 60,828,465 |
| 2019-11-13 | 2019-11-11 | 255.000 | 240,143 | -300 | 2.67% | 61,236,465 |
| 2019-11-12 | 2019-11-08 | 255.200 | 240,443 | +280 | 2.67% | 61,361,054 |
| 2019-11-11 | 2019-11-07 | 254.800 | 240,163 | -2,960 | 2.67% | 61,193,532 |
| 2019-11-08 | 2019-11-06 | 258.000 | 243,123 | -290 | 2.70% | 62,725,734 |
| 2019-11-07 | 2019-11-05 | 257.200 | 243,413 | +710 | 2.71% | 62,605,824 |
| 2019-11-06 | 2019-11-04 | 256.800 | 242,703 | -740 | 2.70% | 62,326,130 |
| 2019-11-05 | 2019-11-01 | 254.000 | 243,443 | +20 | 2.71% | 61,834,522 |
| 2019-11-04 | 2019-10-31 | 248.800 | 243,423 | -750 | 2.71% | 60,563,642 |
| 2019-10-31 | 2019-10-29 | 247.000 | 244,173 | -260 | 2.71% | 60,310,731 |
| 2019-10-29 | 2019-10-25 | 245.400 | 244,433 | +150 | 2.72% | 59,983,858 |
| 2019-10-25 | 2019-10-23 | 244.600 | 244,283 | -1,300 | 2.72% | 59,751,622 |
| 2019-10-24 | 2019-10-22 | 244.200 | 245,583 | -1,550 | 2.73% | 59,971,369 |
| 2019-10-22 | 2019-10-18 | 247.400 | 247,133 | -1,420 | 2.75% | 61,140,704 |
| 2019-10-21 | 2019-10-17 | 245.200 | 248,553 | -980 | 2.76% | 60,945,196 |
| 2019-10-18 | 2019-10-16 | 245.800 | 249,533 | +20 | 2.77% | 61,335,211 |
| 2019-10-17 | 2019-10-15 | 246.800 | 249,513 | -50 | 2.77% | 61,579,808 |
| 2019-10-16 | 2019-10-14 | 244.400 | 249,563 | -3,340 | 2.77% | 60,993,197 |
| 2019-10-15 | 2019-10-11 | 245.400 | 252,903 | -30 | 2.81% | 62,062,396 |
| 2019-10-14 | 2019-10-10 | 248.000 | 252,933 | -100 | 2.81% | 62,727,384 |
| 2019-10-11 | 2019-10-09 | 249.000 | 253,033 | +20 | 2.81% | 63,005,217 |
| 2019-10-10 | 2019-10-08 | 248.000 | 253,013 | -1,000 | 2.81% | 62,747,224 |
| 2019-10-09 | 2019-10-04 | 247.400 | 254,013 | +480 | 2.82% | 62,842,816 |
| 2019-10-02 | 2019-09-27 | 251.400 | 253,533 | -290 | 2.85% | 63,738,196 |
| 2019-09-30 | 2019-09-26 | 250.600 | 253,823 | -100 | 2.85% | 63,608,044 |
| 2019-09-26 | 2019-09-24 | 249.200 | 253,923 | +120 | 2.85% | 63,277,612 |
| 2019-09-24 | 2019-09-20 | 249.600 | 253,803 | +740 | 2.85% | 63,349,229 |
| 2019-09-20 | 2019-09-18 | 250.200 | 253,063 | -150 | 2.84% | 63,316,363 |
| 2019-09-19 | 2019-09-17 | 250.000 | 253,213 | -560 | 2.84% | 63,303,250 |
| 2019-09-16 | 2019-09-12 | 245.800 | 253,773 | -800 | 2.85% | 62,377,403 |
| 2019-09-13 | 2019-09-11 | 245.800 | 254,573 | +10 | 2.86% | 62,574,043 |
| 2019-09-12 | 2019-09-10 | 246.000 | 254,563 | -300 | 2.84% | 62,622,498 |
| 2019-09-11 | 2019-09-09 | 246.000 | 254,863 | +10 | 2.85% | 62,696,298 |
| 2019-09-10 | 2019-09-06 | 246.800 | 254,853 | +20 | 2.85% | 62,897,720 |
| 2019-09-09 | 2019-09-05 | 246.000 | 254,833 | +410 | 2.85% | 62,688,918 |
| 2019-09-06 | 2019-09-04 | 246.600 | 254,423 | +10 | 2.82% | 62,740,712 |
| 2019-09-04 | 2019-09-02 | 247.600 | 254,413 | +20 | 2.82% | 62,992,659 |
| 2019-09-03 | 2019-08-30 | 249.000 | 254,393 | -200 | 2.82% | 63,343,857 |
| 2019-08-30 | 2019-08-28 | 248.000 | 254,593 | +90 | 2.82% | 63,139,064 |
| 2019-08-29 | 2019-08-27 | 247.000 | 254,503 | +290 | 2.82% | 62,862,241 |
| 2019-08-28 | 2019-08-26 | 244.600 | 254,213 | +20 | 2.83% | 62,180,500 |
| 2019-08-26 | 2019-08-22 | 251.600 | 254,193 | +830 | 2.83% | 63,954,959 |
| 2019-08-23 | 2019-08-21 | 248.000 | 253,363 | -2,483 | 2.82% | 62,834,024 |
| 2019-08-22 | 2019-08-20 | 246.400 | 255,846 | -2,391 | 2.85% | 63,040,454 |
| 2019-08-21 | 2019-08-19 | 245.400 | 258,237 | -3,977 | 2.88% | 63,371,360 |
| 2019-08-20 | 2019-08-16 | 244.600 | 262,214 | -5,816 | 2.87% | 64,137,544 |
| 2019-08-19 | 2019-08-15 | 244.400 | 268,030 | -300 | 2.93% | 65,506,532 |
| 2019-08-16 | 2019-08-14 | 242.000 | 268,330 | -6,223 | 2.91% | 64,935,860 |
| 2019-08-15 | 2019-08-13 | 241.000 | 274,553 | -3,955 | 2.98% | 66,167,273 |
| 2019-08-14 | 2019-08-12 | 244.400 | 278,508 | -3,455 | 3.02% | 68,067,355 |
| 2019-08-13 | 2019-08-09 | 243.600 | 281,963 | -2,500 | 3.06% | 68,686,187 |
| 2019-08-12 | 2019-08-08 | 244.000 | 284,463 | +120 | 3.09% | 69,408,972 |
| 2019-08-09 | 2019-08-07 | 241.800 | 284,343 | +140 | 3.09% | 68,754,137 |
| 2019-08-08 | 2019-08-06 | 241.200 | 284,203 | -2,000 | 3.09% | 68,549,764 |
| 2019-08-07 | 2019-08-05 | 243.000 | 286,203 | +260 | 3.09% | 69,547,329 |
| 2019-08-06 | 2019-08-02 | 250.000 | 285,943 | +440 | 3.08% | 71,485,750 |
| 2019-08-05 | 2019-08-01 | 249.800 | 285,503 | +680 | 3.03% | 71,318,649 |
| 2019-08-02 | 2019-07-31 | 247.800 | 284,823 | -210 | 3.02% | 70,579,139 |
| 2019-08-01 | 2019-07-30 | 249.600 | 285,033 | +10 | 3.02% | 71,144,237 |
| 2019-07-31 | 2019-07-29 | 251.600 | 285,023 | +2,350 | 3.01% | 71,711,787 |
| 2019-07-30 | 2019-07-26 | 250.800 | 282,673 | +1,710 | 2.98% | 70,894,388 |
| 2019-07-29 | 2019-07-25 | 250.600 | 280,963 | -240 | 2.96% | 70,409,328 |
| 2019-07-26 | 2019-07-24 | 248.800 | 281,203 | -400 | 2.96% | 69,963,306 |
| 2019-07-25 | 2019-07-23 | 247.600 | 281,603 | -210 | 2.96% | 69,724,903 |
| 2019-07-24 | 2019-07-22 | 246.400 | 281,813 | +20 | 2.96% | 69,438,723 |
| 2019-07-23 | 2019-07-19 | 245.200 | 281,793 | +2,000 | 2.95% | 69,095,644 |
| 2019-07-22 | 2019-07-18 | 246.200 | 279,793 | +1,720 | 2.93% | 68,885,037 |
| 2019-07-19 | 2019-07-17 | 247.000 | 278,073 | +370 | 2.91% | 68,684,031 |
| 2019-07-18 | 2019-07-16 | 248.600 | 277,703 | +40 | 2.87% | 69,036,966 |
| 2019-07-17 | 2019-07-15 | 246.200 | 277,663 | +400 | 2.87% | 68,360,631 |
| 2019-07-16 | 2019-07-12 | 248.000 | 277,263 | +200 | 2.86% | 68,761,224 |
| 2019-07-15 | 2019-07-11 | 248.400 | 277,063 | +70 | 2.86% | 68,822,449 |
| 2019-07-12 | 2019-07-10 | 247.000 | 276,993 | -960 | 2.86% | 68,417,271 |
| 2019-07-10 | 2019-07-08 | 246.200 | 277,953 | -520 | 2.87% | 68,432,029 |
| 2019-07-09 | 2019-07-05 | 250.000 | 278,473 | +190 | 2.88% | 69,618,250 |
| 2019-07-08 | 2019-07-04 | 248.200 | 278,283 | -2,870 | 2.89% | 69,069,841 |
| 2019-07-05 | 2019-07-03 | 247.800 | 281,153 | -1,690 | 2.93% | 69,669,713 |
| 2019-07-04 | 2019-07-02 | 248.000 | 282,843 | -140 | 2.95% | 70,145,064 |
| 2019-07-03 | 2019-06-28 | 243.400 | 282,983 | +370 | 2.95% | 68,878,062 |
| 2019-07-02 | 2019-06-27 | 239.800 | 282,613 | -4,460 | 2.95% | 67,770,597 |
| 2019-06-28 | 2019-06-26 | 246.600 | 287,073 | +30 | 3.00% | 70,792,202 |
| 2019-06-27 | 2019-06-25 | 246.000 | 287,043 | +570 | 2.99% | 70,612,578 |
| 2019-06-26 | 2019-06-24 | 248.200 | 286,473 | +900 | 3.02% | 71,102,599 |
| 2019-06-25 | 2019-06-21 | 249.200 | 285,573 | +920 | 3.01% | 71,164,792 |
| 2019-06-24 | 2019-06-20 | 248.000 | 284,653 | +1,000 | 3.04% | 70,593,944 |
| 2019-06-21 | 2019-06-19 | 244.400 | 283,653 | +500 | 3.03% | 69,324,793 |
| 2019-06-20 | 2019-06-18 | 242.200 | 283,153 | +10 | 3.02% | 68,579,657 |
| 2019-06-19 | 2019-06-17 | 244.600 | 283,143 | +340 | 3.02% | 69,256,778 |
| 2019-06-18 | 2019-06-14 | 244.800 | 282,803 | -80 | 3.02% | 69,230,174 |
| 2019-06-17 | 2019-06-13 | 246.600 | 282,883 | -6,370 | 3.02% | 69,758,948 |
| 2019-06-14 | 2019-06-12 | 247.800 | 289,253 | -200 | 3.09% | 71,676,893 |
| 2019-06-13 | 2019-06-11 | 250.000 | 289,453 | +400 | 3.09% | 72,363,250 |
| 2019-06-12 | 2019-06-10 | 250.000 | 289,053 | -710 | 3.08% | 72,263,250 |
| 2019-06-11 | 2019-06-06 | 247.400 | 289,763 | -390 | 3.09% | 71,687,366 |
| 2019-06-10 | 2019-06-05 | 249.800 | 290,153 | -20 | 3.10% | 72,480,219 |
| 2019-06-06 | 2019-06-04 | 248.000 | 290,173 | +340 | 3.10% | 71,962,904 |
| 2019-06-05 | 2019-06-03 | 250.000 | 289,833 | +890 | 3.09% | 72,458,250 |
| 2019-06-04 | 2019-05-31 | 251.600 | 288,943 | +50 | 3.08% | 72,698,059 |
| 2019-06-03 | 2019-05-30 | 253.000 | 288,893 | -800 | 3.08% | 73,089,929 |
| 2019-05-31 | 2019-05-29 | 253.400 | 289,693 | -2,390 | 3.09% | 73,408,206 |
| 2019-05-30 | 2019-05-28 | 253.600 | 292,083 | +150 | 3.12% | 74,072,249 |
| 2019-05-29 | 2019-05-27 | 255.600 | 291,933 | -20 | 3.11% | 74,618,075 |
| 2019-05-28 | 2019-05-24 | 255.000 | 291,953 | +550 | 3.11% | 74,448,015 |
| 2019-05-27 | 2019-05-23 | 258.000 | 291,403 | +490 | 3.11% | 75,181,974 |
| 2019-05-24 | 2019-05-22 | 260.600 | 290,913 | +1,020 | 3.10% | 75,811,928 |
| 2019-05-23 | 2019-05-21 | 261.400 | 289,893 | +1,300 | 3.09% | 75,778,030 |
| 2019-05-22 | 2019-05-20 | 256.800 | 288,593 | +400 | 3.06% | 74,110,682 |
| 2019-05-21 | 2019-05-17 | 258.000 | 288,193 | +610 | 3.03% | 74,353,794 |
| 2019-05-20 | 2019-05-16 | 261.600 | 287,583 | +1,120 | 3.02% | 75,231,713 |
| 2019-05-17 | 2019-05-15 | 257.800 | 286,463 | +1,100 | 3.01% | 73,850,161 |
| 2019-05-16 | 2019-05-14 | 255.600 | 285,363 | +1,810 | 3.00% | 72,938,783 |
| 2019-05-15 | 2019-05-10 | 250.000 | 283,553 | +1,650 | 2.98% | 70,888,250 |
| 2019-05-14 | 2019-05-09 | 247.800 | 281,903 | +930 | 2.96% | 69,855,563 |
| 2019-05-10 | 2019-05-08 | 250.400 | 280,973 | +465 | 2.95% | 70,355,639 |
| 2019-05-09 | 2019-05-07 | 252.000 | 280,508 | +1,950 | 2.92% | 70,688,016 |
| 2019-05-08 | 2019-05-06 | 248.200 | 278,558 | -1,120 | 2.90% | 69,138,096 |
| 2019-05-06 | 2019-05-02 | 256.000 | 279,678 | +380 | 2.91% | 71,597,568 |
| 2019-05-02 | 2019-04-29 | 258.000 | 279,298 | -800 | 2.90% | 72,058,884 |
| 2019-04-29 | 2019-04-25 | 255.800 | 280,098 | +720 | 2.91% | 71,649,068 |
| 2019-04-26 | 2019-04-24 | 254.400 | 279,378 | +470 | 2.90% | 71,073,763 |
| 2019-04-25 | 2019-04-23 | 254.600 | 278,908 | +3,500 | 2.90% | 71,009,977 |
| 2019-04-24 | 2019-04-18 | 250.200 | 275,408 | +620 | 2.86% | 68,907,082 |
| 2019-04-23 | 2019-04-17 | 256.200 | 274,788 | +550 | 2.86% | 70,400,686 |
| 2019-04-18 | 2019-04-16 | 256.200 | 274,238 | +250 | 2.85% | 70,259,776 |
| 2019-04-17 | 2019-04-15 | 258.400 | 273,988 | +220 | 2.85% | 70,798,499 |
| 2019-04-15 | 2019-04-11 | 257.000 | 273,768 | -980 | 2.85% | 70,358,376 |
| 2019-04-12 | 2019-04-10 | 257.400 | 274,748 | -280 | 2.86% | 70,720,135 |
| 2019-04-11 | 2019-04-09 | 256.800 | 275,028 | +320 | 2.86% | 70,627,190 |
| 2019-04-10 | 2019-04-08 | 257.000 | 274,708 | +80 | 2.86% | 70,599,956 |
| 2019-04-09 | 2019-04-04 | 260.200 | 274,628 | -530 | 2.85% | 71,458,206 |
| 2019-04-08 | 2019-04-03 | 262.000 | 275,158 | +3,120 | 2.86% | 72,091,396 |
| 2019-04-04 | 2019-04-02 | 262.400 | 272,038 | +550 | 2.83% | 71,382,771 |
| 2019-04-03 | 2019-04-01 | 262.600 | 271,488 | +50 | 2.82% | 71,292,749 |
| 2019-04-02 | 2019-03-29 | 259.400 | 271,438 | +11,000 | 2.82% | 70,411,017 |
| 2019-04-01 | 2019-03-28 | 256.000 | 260,438 | +200 | 2.71% | 66,672,128 |
| 2019-03-29 | 2019-03-27 | 257.000 | 260,238 | +170 | 2.70% | 66,881,166 |
| 2019-03-28 | 2019-03-26 | 254.000 | 260,068 | +510 | 2.70% | 66,057,272 |
| 2019-03-27 | 2019-03-25 | 254.200 | 259,558 | +2,530 | 2.70% | 65,979,644 |
| 2019-03-26 | 2019-03-22 | 263.000 | 257,028 | -870 | 2.67% | 67,598,364 |
| 2019-03-25 | 2019-03-21 | 260.600 | 257,898 | +130 | 2.68% | 67,208,219 |
| 2019-03-21 | 2019-03-19 | 268.000 | 257,768 | -1,350 | 2.68% | 69,081,824 |
| 2019-03-20 | 2019-03-18 | 270.000 | 259,118 | +270 | 2.74% | 69,961,860 |
| 2019-03-19 | 2019-03-15 | 270.200 | 258,848 | +1,150 | 2.74% | 69,940,730 |
| 2019-03-18 | 2019-03-14 | 271.800 | 257,698 | +1,110 | 2.73% | 70,042,316 |
| 2019-03-15 | 2019-03-13 | 270.000 | 256,588 | +1,250 | 2.72% | 69,278,760 |
| 2019-03-14 | 2019-03-12 | 263.000 | 255,338 | +280 | 2.71% | 67,153,894 |
| 2019-03-12 | 2019-03-08 | 260.600 | 255,058 | +1,340 | 2.70% | 66,468,115 |
| 2019-03-11 | 2019-03-07 | 263.000 | 253,718 | +1,960 | 2.69% | 66,727,834 |
| 2019-03-08 | 2019-03-06 | 265.600 | 251,758 | +1,130 | 2.67% | 66,866,925 |
| 2019-03-07 | 2019-03-05 | 265.000 | 250,628 | +1,140 | 2.66% | 66,416,420 |
| 2019-03-06 | 2019-03-04 | 268.600 | 249,488 | +1,640 | 2.64% | 67,012,477 |
| 2019-03-05 | 2019-03-01 | 264.000 | 247,848 | -180 | 2.63% | 65,431,872 |
| 2019-03-04 | 2019-02-28 | 263.000 | 248,028 | -400 | 2.61% | 65,231,364 |
| 2019-03-01 | 2019-02-27 | 267.000 | 248,428 | +2,500 | 2.67% | 66,330,276 |
| 2019-02-28 | 2019-02-26 | 265.400 | 245,928 | -160 | 2.65% | 65,269,291 |
| 2019-02-27 | 2019-02-25 | 268.000 | 246,088 | +1,010 | 2.65% | 65,951,584 |
| 2019-02-26 | 2019-02-22 | 269.000 | 245,078 | +1,340 | 2.64% | 65,925,982 |
| 2019-02-25 | 2019-02-21 | 263.600 | 243,738 | -1,790 | 2.62% | 64,249,337 |
| 2019-02-22 | 2019-02-20 | 258.400 | 245,528 | +28,630 | 2.64% | 63,444,435 |
| 2019-02-21 | 2019-02-19 | 255.800 | 216,898 | +40 | 2.36% | 55,482,508 |
| 2019-02-20 | 2019-02-18 | 252.000 | 216,858 | -894 | 2.37% | 54,648,216 |
| 2019-02-19 | 2019-02-15 | 248.000 | 217,752 | -90 | 2.45% | 54,002,496 |
| 2019-02-18 | 2019-02-14 | 248.800 | 217,842 | +50 | 2.45% | 54,199,090 |
| 2019-02-15 | 2019-02-13 | 245.600 | 217,792 | -1,330 | 2.52% | 53,489,715 |
| 2019-02-14 | 2019-02-12 | 241.200 | 219,122 | -830 | 2.53% | 52,852,226 |
| 2019-02-13 | 2019-02-11 | 236.400 | 219,952 | +60 | 2.54% | 51,996,653 |
| 2019-02-12 | 2019-02-08 | 233.600 | 219,892 | +400 | 2.54% | 51,366,771 |
| 2019-02-11 | 2019-02-04 | 235.600 | 219,492 | +1,170 | 2.54% | 51,712,315 |
| 2019-02-01 | 2019-01-30 | 237.400 | 218,322 | +1,200 | 2.52% | 51,829,643 |
| 2019-01-31 | 2019-01-29 | 238.800 | 217,122 | +4,600 | 2.51% | 51,848,734 |
| 2019-01-30 | 2019-01-28 | 238.400 | 212,522 | +95 | 2.44% | 50,665,245 |
| 2019-01-29 | 2019-01-25 | 235.000 | 212,427 | +1,160 | 2.45% | 49,920,345 |
| 2019-01-28 | 2019-01-24 | 234.000 | 211,267 | +50 | 2.44% | 49,436,478 |
| 2019-01-25 | 2019-01-23 | 234.800 | 211,217 | -200 | 2.44% | 49,593,752 |
| 2019-01-24 | 2019-01-22 | 233.000 | 211,417 | +430 | 2.44% | 49,260,161 |
| 2019-01-23 | 2019-01-21 | 234.800 | 210,987 | +20 | 2.43% | 49,539,748 |
| 2019-01-22 | 2019-01-18 | 235.400 | 210,967 | +1,160 | 2.43% | 49,661,632 |
| 2019-01-21 | 2019-01-17 | 235.000 | 209,807 | -360 | 2.42% | 49,304,645 |
| 2019-01-18 | 2019-01-16 | 237.200 | 210,167 | -80 | 2.42% | 49,851,612 |
| 2019-01-17 | 2019-01-15 | 237.600 | 210,247 | +2,600 | 2.42% | 49,954,687 |
| 2019-01-16 | 2019-01-14 | 234.800 | 207,647 | +690 | 2.39% | 48,755,516 |
| 2019-01-14 | 2019-01-10 | 231.000 | 206,957 | +700 | 2.39% | 47,807,067 |
| 2019-01-10 | 2019-01-08 | 227.800 | 206,257 | +180 | 2.38% | 46,985,345 |
| 2019-01-09 | 2019-01-07 | 230.200 | 206,077 | +210 | 2.38% | 47,438,925 |
| 2019-01-08 | 2019-01-04 | 227.200 | 205,867 | +10 | 2.37% | 46,772,982 |
| 2019-01-07 | 2019-01-03 | 224.200 | 205,857 | -420 | 2.37% | 46,153,139 |
| 2019-01-04 | 2019-01-02 | 228.000 | 206,277 | +1,870 | 2.38% | 47,031,156 |
| 2019-01-03 | 2018-12-31 | 230.000 | 204,407 | +890 | 2.36% | 47,013,610 |
| 2019-01-02 | 2018-12-27 | 229.000 | 203,517 | +1,000 | 2.35% | 46,605,393 |
| 2018-12-28 | 2018-12-24 | 231.400 | 202,517 | +640 | 2.34% | 46,862,434 |
| 2018-12-27 | 2018-12-20 | 232.800 | 201,877 | -190 | 2.33% | 46,996,966 |
| 2018-12-21 | 2018-12-19 | 236.200 | 202,067 | -2,750 | 2.33% | 47,728,225 |
| 2018-12-20 | 2018-12-18 | 237.000 | 204,817 | -960 | 2.36% | 48,541,629 |
| 2018-12-18 | 2018-12-14 | 244.000 | 205,777 | +100 | 2.37% | 50,209,588 |
| 2018-12-14 | 2018-12-12 | 244.400 | 205,677 | -500 | 2.37% | 50,267,459 |
| 2018-12-13 | 2018-12-11 | 243.800 | 206,177 | +10 | 2.38% | 50,265,953 |
| 2018-12-12 | 2018-12-10 | 245.400 | 206,167 | -240 | 2.38% | 50,593,382 |
| 2018-12-11 | 2018-12-07 | 245.600 | 206,407 | -880 | 2.38% | 50,693,559 |
| 2018-12-10 | 2018-12-06 | 244.200 | 207,287 | -500 | 2.39% | 50,619,485 |
| 2018-12-07 | 2018-12-05 | 244.600 | 207,787 | +300 | 2.40% | 50,824,700 |
| 2018-12-06 | 2018-12-04 | 245.200 | 207,487 | +10 | 2.39% | 50,875,812 |
| 2018-12-05 | 2018-12-03 | 243.400 | 207,477 | -280 | 2.39% | 50,499,902 |
| 2018-12-04 | 2018-11-30 | 238.000 | 207,757 | +770 | 2.40% | 49,446,166 |
| 2018-12-03 | 2018-11-29 | 240.800 | 206,987 | -300 | 2.39% | 49,842,470 |
| 2018-11-30 | 2018-11-28 | 239.800 | 207,287 | -440 | 2.39% | 49,707,423 |
| 2018-11-29 | 2018-11-27 | 238.600 | 207,727 | -400 | 2.40% | 49,563,662 |
| 2018-11-28 | 2018-11-26 | 237.400 | 208,127 | -200 | 2.40% | 49,409,350 |
| 2018-11-27 | 2018-11-23 | 235.000 | 208,327 | +20 | 2.40% | 48,956,845 |
| 2018-11-26 | 2018-11-22 | 235.800 | 208,307 | +70 | 2.40% | 49,118,791 |
| 2018-11-23 | 2018-11-21 | 235.000 | 208,237 | +200 | 2.37% | 48,935,695 |
| 2018-11-21 | 2018-11-19 | 231.400 | 208,037 | +200 | 2.37% | 48,139,762 |
| 2018-11-19 | 2018-11-15 | 228.800 | 207,837 | -1,410 | 2.37% | 47,553,106 |
| 2018-11-16 | 2018-11-14 | 230.600 | 209,247 | -1,500 | 2.39% | 48,252,358 |
| 2018-11-13 | 2018-11-09 | 237.000 | 210,747 | +180 | 2.40% | 49,947,039 |
| 2018-11-12 | 2018-11-08 | 240.400 | 210,567 | +30 | 2.40% | 50,620,307 |
| 2018-11-09 | 2018-11-07 | 235.400 | 210,537 | +10 | 2.40% | 49,560,410 |
| 2018-11-08 | 2018-11-06 | 237.000 | 210,527 | +20 | 2.40% | 49,894,899 |
| 2018-11-07 | 2018-11-05 | 237.200 | 210,507 | +150 | 2.35% | 49,932,260 |
| 2018-11-06 | 2018-11-02 | 236.600 | 210,357 | -130 | 2.34% | 49,770,466 |
| 2018-11-05 | 2018-11-01 | 230.000 | 210,487 | +880 | 2.35% | 48,412,010 |
| 2018-11-02 | 2018-10-31 | 231.600 | 209,607 | -1,230 | 2.34% | 48,544,981 |
| 2018-11-01 | 2018-10-30 | 225.400 | 210,837 | +540 | 2.29% | 47,522,660 |
| 2018-10-31 | 2018-10-29 | 226.000 | 210,297 | +20 | 2.29% | 47,527,122 |
| 2018-10-30 | 2018-10-26 | 230.600 | 210,277 | +10 | 2.29% | 48,489,876 |
| 2018-10-29 | 2018-10-25 | 230.200 | 210,267 | -3,550 | 2.29% | 48,403,463 |
| 2018-10-25 | 2018-10-23 | 234.400 | 213,817 | +890 | 2.29% | 50,118,705 |
| 2018-10-24 | 2018-10-22 | 242.400 | 212,927 | -430 | 2.28% | 51,613,505 |
| 2018-10-23 | 2018-10-19 | 242.200 | 213,357 | -150 | 2.29% | 51,675,065 |
| 2018-10-22 | 2018-10-18 | 241.400 | 213,507 | -1,020 | 2.29% | 51,540,590 |
| 2018-10-19 | 2018-10-16 | 241.200 | 214,527 | -4,900 | 2.28% | 51,743,912 |
| 2018-10-18 | 2018-10-15 | 238.400 | 219,427 | +110 | 2.33% | 52,311,397 |
| 2018-10-16 | 2018-10-12 | 243.600 | 219,317 | -40 | 2.33% | 53,425,621 |
| 2018-10-15 | 2018-10-11 | 237.600 | 219,357 | +800 | 2.33% | 52,119,223 |
| 2018-10-12 | 2018-10-10 | 251.200 | 218,557 | +120 | 2.32% | 54,901,518 |
| 2018-10-11 | 2018-10-09 | 250.200 | 218,437 | +250 | 2.30% | 54,652,937 |
| 2018-10-10 | 2018-10-08 | 250.600 | 218,187 | -90 | 2.30% | 54,677,662 |
| 2018-10-09 | 2018-10-05 | 256.000 | 218,277 | +100 | 2.30% | 55,878,912 |
| 2018-10-08 | 2018-10-04 | 259.200 | 218,177 | -500 | 2.30% | 56,551,478 |
| 2018-10-04 | 2018-10-02 | 259.000 | 218,677 | +200 | 2.30% | 56,637,343 |
| 2018-10-03 | 2018-09-28 | 260.400 | 218,477 | +250 | 2.30% | 56,891,411 |
| 2018-10-02 | 2018-09-27 | 260.000 | 218,227 | -700 | 2.28% | 56,739,020 |
| 2018-09-28 | 2018-09-26 | 257.400 | 218,927 | +360 | 2.29% | 56,351,810 |
| 2018-09-27 | 2018-09-24 | 256.800 | 218,567 | -130 | 2.28% | 56,128,006 |
| 2018-09-26 | 2018-09-21 | 256.800 | 218,697 | +440 | 2.28% | 56,161,390 |
| 2018-09-24 | 2018-09-20 | 255.200 | 218,257 | -50 | 2.28% | 55,699,186 |
| 2018-09-20 | 2018-09-18 | 252.600 | 218,307 | -650 | 2.28% | 55,144,348 |
| 2018-09-19 | 2018-09-17 | 252.400 | 218,957 | +500 | 2.29% | 55,264,747 |
| 2018-09-18 | 2018-09-14 | 254.000 | 218,457 | +500 | 2.28% | 55,488,078 |
| 2018-09-14 | 2018-09-12 | 252.400 | 217,957 | -260 | 2.28% | 55,012,347 |
| 2018-09-13 | 2018-09-11 | 251.600 | 218,217 | -200 | 2.28% | 54,903,397 |
| 2018-09-12 | 2018-09-10 | 247.200 | 218,417 | -50 | 2.28% | 53,992,682 |
| 2018-09-11 | 2018-09-07 | 248.800 | 218,467 | +300 | 2.25% | 54,354,590 |
| 2018-09-06 | 2018-09-04 | 251.600 | 218,167 | +160 | 2.25% | 54,890,817 |
| 2018-09-04 | 2018-08-31 | 253.800 | 218,007 | +500 | 2.25% | 55,330,177 |
| 2018-09-03 | 2018-08-30 | 257.000 | 217,507 | +540 | 2.24% | 55,899,299 |
| 2018-08-31 | 2018-08-29 | 256.200 | 216,967 | +2,000 | 2.24% | 55,586,945 |
| 2018-08-30 | 2018-08-28 | 255.000 | 214,967 | -110 | 2.21% | 54,816,585 |
| 2018-08-29 | 2018-08-27 | 255.200 | 215,077 | +60 | 2.22% | 54,887,650 |
| 2018-08-27 | 2018-08-23 | 255.200 | 215,017 | -20 | 2.22% | 54,872,338 |
| 2018-08-24 | 2018-08-22 | 251.600 | 215,037 | -890 | 2.22% | 54,103,309 |
| 2018-08-23 | 2018-08-21 | 251.000 | 215,927 | +910 | 2.23% | 54,197,677 |
| 2018-08-21 | 2018-08-17 | 248.400 | 215,017 | +100 | 2.22% | 53,410,223 |
| 2018-08-20 | 2018-08-16 | 246.800 | 214,917 | -100 | 2.22% | 53,041,516 |
| 2018-08-17 | 2018-08-15 | 246.800 | 215,017 | +140 | 2.22% | 53,066,196 |
| 2018-08-16 | 2018-08-14 | 251.800 | 214,877 | -800 | 2.22% | 54,106,029 |
| 2018-08-13 | 2018-08-09 | 249.200 | 215,677 | +410 | 2.23% | 53,746,708 |
| 2018-08-10 | 2018-08-08 | 251.000 | 215,267 | +300 | 2.22% | 54,032,017 |
| 2018-08-09 | 2018-08-07 | 248.400 | 214,967 | -1,600 | 2.22% | 53,397,803 |
| 2018-08-08 | 2018-08-06 | 247.000 | 216,567 | -7,400 | 2.24% | 53,492,049 |
| 2018-08-07 | 2018-08-03 | 246.600 | 223,967 | +550 | 2.31% | 55,230,262 |
| 2018-08-06 | 2018-08-02 | 246.800 | 223,417 | +150 | 2.31% | 55,139,316 |
| 2018-08-03 | 2018-08-01 | 250.000 | 223,267 | +230 | 2.31% | 55,816,750 |
| 2018-08-02 | 2018-07-31 | 247.600 | 223,037 | +30 | 2.31% | 55,223,961 |
| 2018-07-31 | 2018-07-27 | 246.400 | 223,007 | +200 | 2.30% | 54,948,925 |
| 2018-07-30 | 2018-07-26 | 246.800 | 222,807 | -20 | 2.30% | 54,988,768 |
| 2018-07-27 | 2018-07-25 | 247.000 | 222,827 | +1,060 | 2.30% | 55,038,269 |
| 2018-07-26 | 2018-07-24 | 247.400 | 221,767 | +1,100 | 2.29% | 54,865,156 |
| 2018-07-25 | 2018-07-23 | 242.800 | 220,667 | +960 | 2.27% | 53,577,948 |
| 2018-07-20 | 2018-07-18 | 250.800 | 219,707 | +370 | 2.24% | 55,102,516 |
| 2018-07-19 | 2018-07-17 | 244.800 | 219,337 | +7,050 | 2.24% | 53,693,698 |
| 2018-07-18 | 2018-07-16 | 240.000 | 212,287 | -370 | 2.17% | 50,948,880 |
| 2018-07-17 | 2018-07-13 | 242.000 | 212,657 | +100 | 2.15% | 51,462,994 |
| 2018-07-16 | 2018-07-12 | 239.200 | 212,557 | +300 | 2.14% | 50,843,634 |
| 2018-07-13 | 2018-07-11 | 240.200 | 212,257 | +1,150 | 2.14% | 50,984,131 |
| 2018-07-12 | 2018-07-10 | 237.000 | 211,107 | +650 | 2.14% | 50,032,359 |
| 2018-07-11 | 2018-07-09 | 237.800 | 210,457 | +26 | 2.13% | 50,046,675 |
| 2018-07-10 | 2018-07-06 | 239.000 | 210,431 | -540 | 2.11% | 50,293,009 |
| 2018-07-09 | 2018-07-05 | 237.200 | 210,971 | -3,030 | 2.11% | 50,042,321 |
| 2018-07-06 | 2018-07-04 | 243.000 | 214,001 | -20 | 2.14% | 52,002,243 |
| 2018-07-05 | 2018-07-03 | 238.600 | 214,021 | +510 | 2.14% | 51,065,411 |
| 2018-07-04 | 2018-06-29 | 250.800 | 213,511 | -310 | 2.14% | 53,548,559 |
| 2018-07-03 | 2018-06-28 | 246.000 | 213,821 | +500 | 2.14% | 52,599,966 |
| 2018-06-29 | 2018-06-27 | 252.600 | 213,321 | +350 | 2.14% | 53,884,885 |
| 2018-06-28 | 2018-06-26 | 254.200 | 212,971 | -130 | 2.13% | 54,137,228 |
| 2018-06-25 | 2018-06-21 | 252.000 | 213,101 | -310 | 2.13% | 53,701,452 |
| 2018-06-22 | 2018-06-20 | 257.800 | 213,411 | +100 | 2.12% | 55,017,356 |
| 2018-06-21 | 2018-06-19 | 257.600 | 213,311 | +1,150 | 2.12% | 54,948,914 |
| 2018-06-20 | 2018-06-15 | 268.000 | 212,161 | -150 | 2.11% | 56,859,148 |
| 2018-06-19 | 2018-06-14 | 266.600 | 212,311 | -200 | 2.11% | 56,602,113 |
| 2018-06-15 | 2018-06-13 | 268.600 | 212,511 | -110 | 2.11% | 57,080,455 |
| 2018-06-14 | 2018-06-12 | 266.600 | 212,621 | -1,320 | 2.14% | 56,684,759 |
| 2018-06-13 | 2018-06-11 | 271.000 | 213,941 | +20 | 2.19% | 57,978,011 |
| 2018-06-12 | 2018-06-08 | 269.000 | 213,921 | -520 | 2.19% | 57,544,749 |
| 2018-06-11 | 2018-06-07 | 272.200 | 214,441 | +460 | 2.18% | 58,370,840 |
| 2018-06-08 | 2018-06-06 | 270.400 | 213,981 | -150 | 2.17% | 57,860,462 |
| 2018-06-07 | 2018-06-05 | 269.200 | 214,131 | +460 | 2.17% | 57,644,065 |
| 2018-06-06 | 2018-06-04 | 266.000 | 213,671 | +810 | 2.17% | 56,836,486 |
| 2018-06-05 | 2018-06-01 | 261.800 | 212,861 | -4,230 | 2.16% | 55,727,010 |
| 2018-06-04 | 2018-05-31 | 261.000 | 217,091 | +5,660 | 2.20% | 56,660,751 |
| 2018-06-01 | 2018-05-30 | 245.800 | 211,431 | +610 | 2.15% | 51,969,740 |
| 2018-05-31 | 2018-05-29 | 246.800 | 210,821 | +2,680 | 2.14% | 52,030,623 |
| 2018-05-30 | 2018-05-28 | 244.800 | 208,141 | +470 | 2.14% | 50,952,917 |
| 2018-05-29 | 2018-05-25 | 249.000 | 207,671 | +770 | 2.13% | 51,710,079 |
| 2018-05-28 | 2018-05-24 | 251.800 | 206,901 | +490 | 2.13% | 52,097,672 |
| 2018-05-25 | 2018-05-23 | 249.200 | 206,411 | -14,590 | 2.12% | 51,437,621 |
| 2018-05-24 | 2018-05-21 | 264.200 | 221,001 | +5,340 | 2.29% | 58,388,464 |
| 2018-05-23 | 2018-05-18 | 270.200 | 215,661 | -220 | 2.24% | 58,271,602 |
| 2018-05-21 | 2018-05-17 | 268.800 | 215,881 | +410 | 2.26% | 58,028,813 |
| 2018-05-18 | 2018-05-16 | 275.600 | 215,471 | -320 | 2.25% | 59,383,808 |
| 2018-05-17 | 2018-05-15 | 283.400 | 215,791 | +1,490 | 2.28% | 61,155,169 |
| 2018-05-16 | 2018-05-14 | 282.800 | 214,301 | -485 | 2.27% | 60,604,323 |
| 2018-05-15 | 2018-05-11 | 276.200 | 214,786 | +4,715 | 2.27% | 59,323,893 |
| 2018-05-14 | 2018-05-10 | 273.600 | 210,071 | -510 | 2.22% | 57,475,426 |
| 2018-05-11 | 2018-05-09 | 280.000 | 210,581 | +2,000 | 2.23% | 58,962,680 |
| 2018-05-10 | 2018-05-08 | 281.200 | 208,581 | +260 | 2.21% | 58,652,977 |
| 2018-05-09 | 2018-05-07 | 277.400 | 208,321 | -1,700 | 2.20% | 57,788,245 |
| 2018-05-08 | 2018-05-04 | 271.200 | 210,021 | -936 | 2.22% | 56,957,695 |
| 2018-05-07 | 2018-05-03 | 271.200 | 210,957 | -16,940 | 2.24% | 57,211,538 |
| 2018-05-04 | 2018-05-02 | 275.200 | 227,897 | +250 | 2.42% | 62,717,254 |
| 2018-05-03 | 2018-04-30 | 280.000 | 227,647 | +400 | 2.42% | 63,741,160 |
| 2018-05-02 | 2018-04-27 | 278.000 | 227,247 | -720 | 2.41% | 63,174,666 |
| 2018-04-30 | 2018-04-26 | 276.800 | 227,967 | +740 | 2.42% | 63,101,266 |
| 2018-04-27 | 2018-04-25 | 281.000 | 227,227 | +420 | 2.41% | 63,850,787 |
| 2018-04-26 | 2018-04-24 | 283.800 | 226,807 | +1,000 | 2.41% | 64,367,827 |
| 2018-04-25 | 2018-04-23 | 280.800 | 225,807 | +990 | 2.40% | 63,406,606 |
| 2018-04-24 | 2018-04-20 | 288.800 | 224,817 | -730 | 2.39% | 64,927,150 |
| 2018-04-23 | 2018-04-19 | 288.000 | 225,547 | +440 | 2.39% | 64,957,536 |
| 2018-04-20 | 2018-04-18 | 296.000 | 225,107 | +860 | 2.39% | 66,631,672 |
| 2018-04-19 | 2018-04-17 | 301.600 | 224,247 | -1,000 | 2.38% | 67,632,895 |
| 2018-04-18 | 2018-04-16 | 300.000 | 225,247 | +130 | 2.39% | 67,574,100 |
| 2018-04-17 | 2018-04-13 | 303.000 | 225,117 | +1,040 | 2.39% | 68,210,451 |
| 2018-04-16 | 2018-04-12 | 304.400 | 224,077 | +20 | 2.39% | 68,209,039 |
| 2018-04-13 | 2018-04-11 | 306.800 | 224,057 | +3,750 | 2.39% | 68,740,688 |
| 2018-04-12 | 2018-04-10 | 312.000 | 220,307 | +10 | 2.35% | 68,735,784 |
| 2018-04-11 | 2018-04-09 | 316.200 | 220,297 | +1,880 | 2.35% | 69,657,911 |
| 2018-04-10 | 2018-04-06 | 312.800 | 218,417 | -720 | 2.33% | 68,320,838 |
| 2018-04-09 | 2018-04-04 | 316.000 | 219,137 | +1,330 | 2.34% | 69,247,292 |
| 2018-04-06 | 2018-04-03 | 317.800 | 217,807 | +15,180 | 2.33% | 69,219,065 |
| 2018-04-04 | 2018-03-29 | 302.800 | 202,627 | +970 | 2.16% | 61,355,456 |
| 2018-04-03 | 2018-03-28 | 302.000 | 201,657 | -260 | 2.15% | 60,900,414 |
| 2018-03-29 | 2018-03-27 | 302.000 | 201,917 | +50 | 2.16% | 60,978,934 |
| 2018-03-28 | 2018-03-26 | 301.200 | 201,867 | +300 | 2.16% | 60,802,340 |
| 2018-03-27 | 2018-03-23 | 297.200 | 201,567 | +330 | 2.15% | 59,905,712 |
| 2018-03-26 | 2018-03-22 | 305.000 | 201,237 | +4,570 | 2.15% | 61,377,285 |
| 2018-03-23 | 2018-03-21 | 302.800 | 196,667 | -110 | 2.10% | 59,550,768 |
| 2018-03-22 | 2018-03-20 | 301.200 | 196,777 | -650 | 2.10% | 59,269,232 |
| 2018-03-21 | 2018-03-19 | 298.000 | 197,427 | -540 | 2.11% | 58,833,246 |
| 2018-03-20 | 2018-03-16 | 296.400 | 197,967 | +410 | 2.11% | 58,677,419 |
| 2018-03-19 | 2018-03-15 | 295.400 | 197,557 | +1,570 | 2.11% | 58,358,338 |
| 2018-03-16 | 2018-03-14 | 298.200 | 195,987 | +100 | 2.09% | 58,443,323 |
| 2018-03-15 | 2018-03-13 | 296.400 | 195,887 | -100 | 2.09% | 58,060,907 |
| 2018-03-14 | 2018-03-12 | 294.600 | 195,987 | +850 | 2.09% | 57,737,770 |
| 2018-03-13 | 2018-03-09 | 294.600 | 195,137 | +200 | 2.08% | 57,487,360 |
| 2018-03-12 | 2018-03-08 | 293.800 | 194,937 | +830 | 2.08% | 57,272,491 |
| 2018-03-09 | 2018-03-07 | 289.000 | 194,107 | -550 | 2.07% | 56,096,923 |
| 2018-03-08 | 2018-03-06 | 288.000 | 194,657 | -590 | 2.08% | 56,061,216 |
| 2018-03-07 | 2018-03-05 | 286.000 | 195,247 | +170 | 2.09% | 55,840,642 |
| 2018-03-06 | 2018-03-02 | 291.000 | 195,077 | -100 | 2.08% | 56,767,407 |
| 2018-03-05 | 2018-03-01 | 292.200 | 195,177 | +370 | 2.08% | 57,030,719 |
| 2018-03-02 | 2018-02-28 | 291.200 | 194,807 | -1,490 | 2.08% | 56,727,798 |
| 2018-03-01 | 2018-02-27 | 288.000 | 196,297 | -11,257 | 2.10% | 56,533,536 |
| 2018-02-28 | 2018-02-26 | 290.400 | 207,554 | -10,850 | 2.22% | 60,273,682 |
| 2018-02-27 | 2018-02-23 | 284.600 | 218,404 | -10,910 | 2.33% | 62,157,778 |
| 2018-02-26 | 2018-02-22 | 280.800 | 229,314 | -10,530 | 2.41% | 64,391,371 |
| 2018-02-23 | 2018-02-21 | 281.000 | 239,844 | +16,650 | 2.52% | 67,396,164 |
| 2018-02-22 | 2018-02-20 | 281.400 | 223,194 | +290 | 2.31% | 62,806,792 |
| 2018-02-21 | 2018-02-15 | 283.000 | 222,904 | +2,630 | 2.31% | 63,081,832 |
| 2018-02-20 | 2018-02-13 | 274.200 | 220,274 | -1,900 | 2.28% | 60,399,131 |
| 2018-02-14 | 2018-02-12 | 268.800 | 222,174 | -2,350 | 2.26% | 59,720,371 |
| 2018-02-13 | 2018-02-09 | 259.800 | 224,524 | -2,660 | 2.28% | 58,331,335 |
| 2018-02-09 | 2018-02-07 | 272.000 | 227,184 | -5,820 | 2.31% | 61,794,048 |
| 2018-02-08 | 2018-02-06 | 260.000 | 233,004 | -15,590 | 2.37% | 60,581,040 |
| 2018-02-07 | 2018-02-05 | 273.600 | 248,594 | +3,220 | 2.53% | 68,015,318 |
| 2018-02-06 | 2018-02-02 | 292.000 | 245,374 | -1,440 | 2.49% | 71,649,208 |
| 2018-02-05 | 2018-02-01 | 292.000 | 246,814 | +1,500 | 2.51% | 72,069,688 |
| 2018-02-02 | 2018-01-31 | 292.200 | 245,314 | -100 | 2.49% | 71,680,751 |
| 2018-02-01 | 2018-01-30 | 289.800 | 245,414 | -1,440 | 2.49% | 71,120,977 |
| 2018-01-31 | 2018-01-29 | 297.200 | 246,854 | -2,880 | 2.51% | 73,365,009 |
| 2018-01-30 | 2018-01-26 | 299.400 | 249,734 | -1,110 | 2.54% | 74,770,360 |
| 2018-01-29 | 2018-01-25 | 298.000 | 250,844 | +2,720 | 2.55% | 74,751,512 |
| 2018-01-26 | 2018-01-24 | 299.400 | 248,124 | -680 | 2.55% | 74,288,326 |
| 2018-01-25 | 2018-01-23 | 298.400 | 248,804 | +1,200 | 2.55% | 74,243,114 |
| 2018-01-24 | 2018-01-22 | 294.200 | 247,604 | -2,260 | 2.54% | 72,845,097 |
| 2018-01-23 | 2018-01-19 | 284.200 | 249,864 | -2,250 | 2.56% | 71,011,349 |
| 2018-01-22 | 2018-01-18 | 280.800 | 252,114 | +1,150 | 2.59% | 70,793,611 |
| 2018-01-19 | 2018-01-17 | 279.400 | 250,964 | +3,820 | 2.58% | 70,119,342 |
| 2018-01-18 | 2018-01-16 | 288.200 | 247,144 | +8,050 | 2.54% | 71,226,901 |
| 2018-01-17 | 2018-01-15 | 287.200 | 239,094 | +200 | 2.45% | 68,667,797 |
| 2018-01-16 | 2018-01-12 | 281.600 | 238,894 | -600 | 2.49% | 67,272,550 |
| 2018-01-15 | 2018-01-11 | 277.600 | 239,494 | +270 | 2.50% | 66,483,534 |
| 2018-01-12 | 2018-01-10 | 278.400 | 239,224 | -810 | 2.49% | 66,599,962 |
| 2018-01-11 | 2018-01-09 | 281.000 | 240,034 | +4,260 | 2.52% | 67,449,554 |
| 2018-01-10 | 2018-01-08 | 271.400 | 235,774 | +450 | 2.48% | 63,989,064 |
| 2018-01-09 | 2018-01-05 | 267.000 | 235,324 | -120 | 2.47% | 62,831,508 |
| 2018-01-08 | 2018-01-04 | 266.000 | 235,444 | +470 | 2.49% | 62,628,104 |
| 2018-01-05 | 2018-01-03 | 262.800 | 234,974 | -588 | 2.48% | 61,751,167 |
| 2018-01-04 | 2018-01-02 | 259.200 | 235,562 | +490 | 2.49% | 61,057,670 |
| 2018-01-03 | 2017-12-29 | 258.000 | 235,072 | -990 | 2.49% | 60,648,576 |
| 2018-01-02 | 2017-12-28 | 252.600 | 236,062 | -490 | 2.50% | 59,629,261 |
| 2017-12-29 | 2017-12-27 | 248.400 | 236,552 | -800 | 2.50% | 58,759,517 |
| 2017-12-28 | 2017-12-22 | 245.000 | 237,352 | -140 | 2.51% | 58,151,240 |
| 2017-12-27 | 2017-12-21 | 247.600 | 237,492 | -940 | 2.51% | 58,803,019 |
| 2017-12-22 | 2017-12-20 | 246.000 | 238,432 | -30 | 2.52% | 58,654,272 |
| 2017-12-21 | 2017-12-19 | 243.600 | 238,462 | +1,000 | 2.52% | 58,089,343 |
| 2017-12-20 | 2017-12-18 | 240.800 | 237,462 | -350 | 2.51% | 57,180,850 |
| 2017-12-18 | 2017-12-14 | 236.400 | 237,812 | -9,570 | 2.51% | 56,218,757 |
| 2017-12-15 | 2017-12-13 | 232.800 | 247,382 | -3,000 | 2.62% | 57,590,530 |
| 2017-12-14 | 2017-12-12 | 232.600 | 250,382 | -1,500 | 2.65% | 58,238,853 |
| 2017-12-13 | 2017-12-11 | 233.000 | 251,882 | -3,000 | 2.66% | 58,688,506 |
| 2017-12-12 | 2017-12-08 | 235.200 | 254,882 | -970 | 2.71% | 59,948,246 |
| 2017-12-11 | 2017-12-07 | 233.200 | 255,852 | -2,450 | 2.72% | 59,664,686 |
| 2017-12-08 | 2017-12-06 | 233.600 | 258,302 | -640 | 2.75% | 60,339,347 |
| 2017-12-07 | 2017-12-05 | 239.000 | 258,942 | -1,980 | 2.76% | 61,887,138 |
| 2017-12-06 | 2017-12-04 | 243.000 | 260,922 | +365 | 2.78% | 63,404,046 |
| 2017-12-05 | 2017-12-01 | 238.000 | 260,557 | -250 | 2.78% | 62,012,566 |
| 2017-12-04 | 2017-11-30 | 237.800 | 260,807 | -1,550 | 2.78% | 62,019,905 |
| 2017-12-01 | 2017-11-29 | 235.800 | 262,357 | +570 | 2.79% | 61,863,781 |
| 2017-11-30 | 2017-11-28 | 235.400 | 261,787 | -480 | 2.79% | 61,624,660 |
| 2017-11-29 | 2017-11-27 | 236.000 | 262,267 | -700 | 2.79% | 61,895,012 |
| 2017-11-28 | 2017-11-24 | 229.800 | 262,967 | -70 | 2.80% | 60,429,817 |
| 2017-11-27 | 2017-11-23 | 230.400 | 263,037 | -350 | 2.83% | 60,603,725 |
| 2017-11-23 | 2017-11-21 | 229.600 | 263,387 | +7,000 | 2.84% | 60,473,655 |
| 2017-11-22 | 2017-11-20 | 226.600 | 256,387 | +800 | 2.76% | 58,097,294 |
| 2017-11-21 | 2017-11-17 | 224.000 | 255,587 | -400 | 2.75% | 57,251,488 |
| 2017-11-20 | 2017-11-16 | 222.000 | 255,987 | -1,550 | 2.75% | 56,829,114 |
| 2017-11-17 | 2017-11-15 | 220.600 | 257,537 | -1,590 | 2.77% | 56,812,662 |
| 2017-11-16 | 2017-11-14 | 219.400 | 259,127 | +15,660 | 2.78% | 56,852,464 |
| 2017-11-15 | 2017-11-13 | 218.000 | 243,467 | +1,080 | 2.62% | 53,075,806 |
| 2017-11-14 | 2017-11-10 | 216.600 | 242,387 | +1,470 | 2.60% | 52,501,024 |
| 2017-11-13 | 2017-11-09 | 214.200 | 240,917 | -1,540 | 2.59% | 51,604,421 |
| 2017-11-10 | 2017-11-08 | 212.800 | 242,457 | +550 | 2.61% | 51,594,850 |
| 2017-11-09 | 2017-11-07 | 212.000 | 241,907 | -1,080 | 2.60% | 51,284,284 |
| 2017-11-06 | 2017-11-02 | 208.600 | 242,987 | -1,000 | 2.61% | 50,687,088 |
| 2017-11-02 | 2017-10-31 | 209.800 | 243,987 | -400 | 2.59% | 51,188,473 |
| 2017-10-27 | 2017-10-25 | 205.000 | 244,387 | -1,350 | 2.60% | 50,099,335 |
| 2017-10-26 | 2017-10-24 | 203.000 | 245,737 | -4,000 | 2.61% | 49,884,611 |
| 2017-10-25 | 2017-10-23 | 202.800 | 249,737 | -2,450 | 2.65% | 50,646,664 |
| 2017-10-24 | 2017-10-20 | 205.000 | 252,187 | +2,470 | 2.65% | 51,698,335 |
| 2017-10-23 | 2017-10-19 | 204.000 | 249,717 | -4,000 | 2.63% | 50,942,268 |
| 2017-10-20 | 2017-10-18 | 203.000 | 253,717 | +360 | 2.67% | 51,504,551 |
| 2017-10-18 | 2017-10-16 | 203.600 | 253,357 | +1,060 | 2.67% | 51,583,485 |
| 2017-10-17 | 2017-10-13 | 204.000 | 252,297 | -400 | 2.66% | 51,468,588 |
| 2017-10-13 | 2017-10-11 | 203.000 | 252,697 | -150 | 2.66% | 51,297,491 |
| 2017-10-12 | 2017-10-10 | 202.600 | 252,847 | +2,760 | 2.66% | 51,226,802 |
| 2017-10-11 | 2017-10-09 | 202.000 | 250,087 | +600 | 2.63% | 50,517,574 |
| 2017-10-10 | 2017-10-06 | 201.200 | 249,487 | +200 | 2.63% | 50,196,784 |
| 2017-10-09 | 2017-10-04 | 201.200 | 249,287 | +4,150 | 2.62% | 50,156,544 |
| 2017-10-06 | 2017-10-03 | 198.700 | 245,137 | +860 | 2.58% | 48,708,722 |
| 2017-10-03 | 2017-09-28 | 199.600 | 244,277 | +1,250 | 2.57% | 48,757,689 |
| 2017-09-29 | 2017-09-27 | 198.900 | 243,027 | -600 | 2.56% | 48,338,070 |
| 2017-09-28 | 2017-09-26 | 198.800 | 243,627 | +500 | 2.56% | 48,433,048 |
| 2017-09-27 | 2017-09-25 | 199.200 | 243,127 | +160 | 2.56% | 48,430,898 |
| 2017-09-26 | 2017-09-22 | 198.400 | 242,967 | +1,000 | 2.56% | 48,204,653 |
| 2017-09-22 | 2017-09-20 | 199.200 | 241,967 | +100 | 2.55% | 48,199,826 |
| 2017-09-20 | 2017-09-18 | 202.200 | 241,867 | +1,880 | 2.55% | 48,905,507 |
| 2017-09-19 | 2017-09-15 | 199.600 | 239,987 | +10 | 2.53% | 47,901,405 |
| 2017-09-18 | 2017-09-14 | 200.000 | 239,977 | -310 | 2.53% | 47,995,400 |
| 2017-09-15 | 2017-09-13 | 197.500 | 240,287 | +730 | 2.53% | 47,456,682 |
| 2017-09-11 | 2017-09-07 | 196.900 | 239,557 | -10 | 2.52% | 47,168,773 |
| 2017-09-08 | 2017-09-06 | 196.600 | 239,567 | -20 | 2.52% | 47,098,872 |
| 2017-09-07 | 2017-09-05 | 197.000 | 239,587 | -2,900 | 2.52% | 47,198,639 |
| 2017-09-06 | 2017-09-04 | 195.000 | 242,487 | -2,200 | 2.55% | 47,284,965 |
| 2017-09-05 | 2017-09-01 | 196.000 | 244,687 | -130 | 2.58% | 47,958,652 |
| 2017-09-04 | 2017-08-31 | 194.700 | 244,817 | +2,400 | 2.58% | 47,665,870 |
| 2017-09-01 | 2017-08-30 | 192.500 | 242,417 | -620 | 2.55% | 46,665,272 |
| 2017-08-31 | 2017-08-29 | 191.300 | 243,037 | -200 | 2.56% | 46,492,978 |
| 2017-08-30 | 2017-08-28 | 189.800 | 243,237 | -6,260 | 2.56% | 46,166,383 |
| 2017-08-29 | 2017-08-25 | 188.100 | 249,497 | -300 | 2.63% | 46,930,386 |
| 2017-08-28 | 2017-08-24 | 187.900 | 249,797 | +1,000 | 2.63% | 46,936,856 |
| 2017-08-25 | 2017-08-22 | 185.200 | 248,797 | +6,000 | 2.62% | 46,077,204 |
| 2017-08-24 | 2017-08-21 | 185.500 | 242,797 | -310 | 2.56% | 45,038,844 |
| 2017-08-16 | 2017-08-14 | 186.800 | 243,107 | -420 | 2.56% | 45,412,388 |
| 2017-08-15 | 2017-08-11 | 185.000 | 243,527 | +20 | 2.56% | 45,052,495 |
| 2017-08-14 | 2017-08-10 | 184.100 | 243,507 | +220 | 2.56% | 44,829,639 |
| 2017-08-11 | 2017-08-09 | 184.900 | 243,287 | +200 | 2.56% | 44,983,766 |
| 2017-08-10 | 2017-08-08 | 187.700 | 243,087 | +1,000 | 2.56% | 45,627,430 |
| 2017-08-07 | 2017-08-03 | 188.900 | 242,087 | -240 | 2.56% | 45,730,234 |
| 2017-08-03 | 2017-08-01 | 188.900 | 242,327 | -100 | 2.56% | 45,775,570 |
| 2017-08-01 | 2017-07-28 | 187.800 | 242,427 | -160 | 2.56% | 45,527,791 |
| 2017-07-28 | 2017-07-26 | 187.800 | 242,587 | +220 | 2.56% | 45,557,839 |
| 2017-07-26 | 2017-07-24 | 185.400 | 242,367 | -180 | 2.56% | 44,934,842 |
| 2017-07-20 | 2017-07-18 | 185.800 | 242,547 | -600 | 2.56% | 45,065,233 |
| 2017-07-19 | 2017-07-17 | 187.100 | 243,147 | +220 | 2.55% | 45,492,804 |
| 2017-07-18 | 2017-07-14 | 189.800 | 242,927 | -240 | 2.55% | 46,107,545 |
| 2017-07-17 | 2017-07-13 | 188.700 | 243,167 | -2,000 | 2.55% | 45,885,613 |
| 2017-07-14 | 2017-07-12 | 189.300 | 245,167 | +110 | 2.57% | 46,410,113 |
| 2017-07-13 | 2017-07-11 | 187.000 | 245,057 | -330 | 2.57% | 45,825,659 |
| 2017-07-12 | 2017-07-10 | 188.300 | 245,387 | +90 | 2.57% | 46,206,372 |
| 2017-07-07 | 2017-07-05 | 189.700 | 245,297 | -2,200 | 2.57% | 46,532,841 |
| 2017-07-06 | 2017-07-04 | 189.200 | 247,497 | -200 | 2.59% | 46,826,432 |
| 2017-07-05 | 2017-07-03 | 190.300 | 247,697 | +160 | 2.60% | 47,136,739 |
| 2017-06-28 | 2017-06-26 | 187.300 | 247,537 | -200 | 2.59% | 46,363,680 |
| 2017-06-27 | 2017-06-23 | 186.400 | 247,737 | +240 | 2.60% | 46,178,177 |
| 2017-06-22 | 2017-06-20 | 187.900 | 247,497 | -390 | 2.59% | 46,504,686 |
| 2017-06-14 | 2017-06-12 | 187.100 | 247,887 | +400 | 2.57% | 46,379,658 |
| 2017-06-08 | 2017-06-06 | 187.200 | 247,487 | +300 | 2.57% | 46,329,566 |
| 2017-06-06 | 2017-06-02 | 185.900 | 247,187 | +3,000 | 2.56% | 45,952,063 |
| 2017-06-02 | 2017-05-31 | 183.600 | 244,187 | +500 | 2.53% | 44,832,733 |
| 2017-06-01 | 2017-05-29 | 185.600 | 243,687 | +400 | 2.53% | 45,228,307 |
| 2017-05-26 | 2017-05-24 | 185.000 | 243,287 | +200 | 2.52% | 45,008,095 |
| 2017-05-25 | 2017-05-23 | 184.900 | 243,087 | +1,200 | 2.52% | 44,946,786 |
| 2017-05-24 | 2017-05-22 | 187.200 | 241,887 | +500 | 2.51% | 45,281,246 |
| 2017-05-18 | 2017-05-16 | 186.200 | 241,387 | -2,140 | 2.50% | 44,946,259 |
| 2017-05-17 | 2017-05-15 | 185.000 | 243,527 | -1,000 | 2.52% | 45,052,495 |
| 2017-05-12 | 2017-05-10 | 184.600 | 244,527 | -40 | 2.54% | 45,139,684 |
| 2017-05-11 | 2017-05-09 | 183.500 | 244,567 | -1,130 | 2.54% | 44,878,044 |
| 2017-05-10 | 2017-05-08 | 182.400 | 245,697 | +60 | 2.55% | 44,815,133 |
| 2017-05-08 | 2017-05-04 | 183.600 | 245,637 | +1,000 | 2.55% | 45,098,953 |
| 2017-05-02 | 2017-04-27 | 183.200 | 244,637 | +100 | 2.46% | 44,817,498 |
| 2017-04-28 | 2017-04-26 | 182.200 | 244,537 | +330 | 2.46% | 44,554,641 |
| 2017-04-27 | 2017-04-25 | 182.500 | 244,207 | +160 | 2.45% | 44,567,778 |
| 2017-04-26 | 2017-04-24 | 181.800 | 244,047 | +150 | 2.45% | 44,367,745 |
| 2017-04-25 | 2017-04-21 | 182.600 | 243,897 | +2,090 | 2.45% | 44,535,592 |
| 2017-04-24 | 2017-04-20 | 184.800 | 241,807 | +1,000 | 2.43% | 44,685,934 |
| 2017-04-21 | 2017-04-19 | 185.600 | 240,807 | -250 | 2.40% | 44,693,779 |
| 2017-04-20 | 2017-04-18 | 184.400 | 241,057 | +350 | 2.40% | 44,450,911 |
| 2017-04-18 | 2017-04-12 | 187.400 | 240,707 | +950 | 2.39% | 45,108,492 |
| 2017-04-13 | 2017-04-11 | 189.900 | 239,757 | +750 | 2.38% | 45,529,854 |
| 2017-04-12 | 2017-04-10 | 189.300 | 239,007 | +420 | 2.35% | 45,244,025 |
| 2017-04-11 | 2017-04-07 | 188.600 | 238,587 | +70 | 2.35% | 44,997,508 |
| 2017-04-06 | 2017-04-03 | 188.900 | 238,517 | +300 | 2.35% | 45,055,861 |
| 2017-04-05 | 2017-03-31 | 188.700 | 238,217 | -50 | 2.35% | 44,951,548 |
| 2017-03-31 | 2017-03-29 | 184.700 | 238,267 | -1,350 | 2.35% | 44,007,915 |
| 2017-03-30 | 2017-03-28 | 185.000 | 239,617 | +210 | 2.36% | 44,329,145 |
| 2017-03-29 | 2017-03-27 | 186.500 | 239,407 | +2,900 | 2.36% | 44,649,406 |
| 2017-03-28 | 2017-03-24 | 185.200 | 236,507 | -400 | 2.31% | 43,801,096 |
| 2017-03-27 | 2017-03-23 | 185.000 | 236,907 | -6,890 | 2.31% | 43,827,795 |
| 2017-03-24 | 2017-03-22 | 183.000 | 243,797 | -230 | 2.38% | 44,614,851 |
| 2017-03-23 | 2017-03-21 | 183.800 | 244,027 | -6,400 | 2.38% | 44,852,163 |
| 2017-03-22 | 2017-03-20 | 182.000 | 250,427 | -6,100 | 2.44% | 45,577,714 |
| 2017-03-21 | 2017-03-17 | 183.000 | 256,527 | -750 | 2.50% | 46,944,441 |
| 2017-03-20 | 2017-03-16 | 182.000 | 257,277 | +1,000 | 2.48% | 46,824,414 |
| 2017-03-17 | 2017-03-15 | 179.100 | 256,277 | +256,277 | 2.48% | 45,899,211 |
| 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