History of CCASS shareholding
Participant: STANDARD CHARTERED BANK (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 27,650 | +0 | 0.30% | 8,557,675 |
| 2025-10-13 | 2025-10-09 | 303.800 | 27,650 | +0 | 0.30% | 8,400,070 |
| 2025-10-10 | 2025-10-08 | 301.200 | 27,650 | -180 | 0.30% | 8,328,180 |
| 2025-10-09 | 2025-10-06 | 300.000 | 27,830 | +100 | 0.30% | 8,349,000 |
| 2025-10-06 | 2025-10-02 | 293.100 | 27,730 | +280 | 0.30% | 8,127,663 |
| 2025-10-03 | 2025-09-30 | 296.000 | 27,450 | -100 | 0.30% | 8,125,200 |
| 2025-09-17 | 2025-09-15 | 293.800 | 27,550 | -80 | 0.30% | 8,094,190 |
| 2025-09-15 | 2025-09-11 | 291.400 | 27,630 | +100 | 0.30% | 8,051,382 |
| 2025-09-12 | 2025-09-10 | 287.800 | 27,530 | +50 | 0.30% | 7,923,134 |
| 2025-09-11 | 2025-09-09 | 284.800 | 27,480 | -100 | 0.30% | 7,826,304 |
| 2025-09-01 | 2025-08-28 | 293.000 | 27,580 | -100 | 0.30% | 8,080,940 |
| 2025-08-28 | 2025-08-26 | 287.500 | 27,680 | -400 | 0.30% | 7,958,000 |
| 2025-08-26 | 2025-08-22 | 278.700 | 28,080 | -470 | 0.30% | 7,825,896 |
| 2025-08-25 | 2025-08-21 | 287.300 | 28,550 | -400 | 0.31% | 8,202,415 |
| 2025-08-22 | 2025-08-20 | 287.700 | 28,950 | -100 | 0.31% | 8,328,915 |
| 2025-08-18 | 2025-08-14 | 288.800 | 29,050 | +260 | 0.31% | 8,389,640 |
| 2025-08-07 | 2025-08-05 | 279.400 | 28,790 | -10 | 0.31% | 8,043,926 |
| 2025-08-06 | 2025-08-04 | 266.900 | 28,800 | +60 | 0.31% | 7,686,720 |
| 2025-08-01 | 2025-07-30 | 264.000 | 28,740 | -160 | 0.31% | 7,587,360 |
| 2025-07-25 | 2025-07-23 | 263.300 | 28,900 | +1,300 | 0.31% | 7,609,370 |
| 2025-07-16 | 2025-07-14 | 252.400 | 27,600 | -71 | 0.29% | 6,966,240 |
| 2025-07-07 | 2025-07-03 | 228.000 | 27,671 | -150 | 0.30% | 6,308,988 |
| 2025-07-02 | 2025-06-27 | 225.100 | 27,821 | -80 | 0.30% | 6,262,507 |
| 2025-06-25 | 2025-06-23 | 219.200 | 27,901 | +70 | 0.30% | 6,115,899 |
| 2025-06-24 | 2025-06-20 | 217.000 | 27,831 | +320 | 0.30% | 6,039,327 |
| 2025-06-11 | 2025-06-09 | 218.700 | 27,511 | -100 | 0.29% | 6,016,656 |
| 2025-06-05 | 2025-06-03 | 223.700 | 27,611 | -190 | 0.29% | 6,176,581 |
| 2025-05-28 | 2025-05-26 | 217.400 | 27,801 | -70 | 0.29% | 6,043,937 |
| 2025-05-27 | 2025-05-23 | 213.900 | 27,871 | -50 | 0.29% | 5,961,607 |
| 2025-05-26 | 2025-05-22 | 215.300 | 27,921 | -40 | 0.29% | 6,011,391 |
| 2025-05-15 | 2025-05-13 | 205.300 | 27,961 | -220 | 0.28% | 5,740,393 |
| 2025-05-14 | 2025-05-12 | 205.000 | 28,181 | -500 | 0.29% | 5,777,105 |
| 2025-04-29 | 2025-04-25 | 192.800 | 28,681 | +80 | 0.29% | 5,529,697 |
| 2025-04-22 | 2025-04-16 | 189.500 | 28,601 | +100 | 0.29% | 5,419,890 |
| 2025-04-15 | 2025-04-11 | 189.950 | 28,501 | -300 | 0.29% | 5,413,765 |
| 2025-04-14 | 2025-04-10 | 184.900 | 28,801 | -400 | 0.29% | 5,325,305 |
| 2025-04-10 | 2025-04-08 | 173.800 | 29,201 | -1,439 | 0.29% | 5,075,134 |
| 2025-04-09 | 2025-04-07 | 176.950 | 30,640 | -960 | 0.31% | 5,421,748 |
| 2025-04-08 | 2025-04-03 | 189.800 | 31,600 | +190 | 0.32% | 5,997,680 |
| 2025-04-02 | 2025-03-31 | 203.400 | 31,410 | +30 | 0.31% | 6,388,794 |
| 2025-03-31 | 2025-03-27 | 205.000 | 31,380 | -110 | 0.31% | 6,432,900 |
| 2025-03-25 | 2025-03-21 | 202.100 | 31,490 | -2,060 | 0.31% | 6,364,129 |
| 2025-03-11 | 2025-03-07 | 198.050 | 33,550 | -60 | 0.33% | 6,644,578 |
| 2025-03-06 | 2025-03-04 | 194.800 | 33,610 | +60 | 0.33% | 6,547,228 |
| 2025-03-05 | 2025-03-03 | 194.900 | 33,550 | +60 | 0.33% | 6,538,895 |
| 2025-02-27 | 2025-02-25 | 193.500 | 33,490 | +150 | 0.33% | 6,480,315 |
| 2025-02-07 | 2025-02-05 | 190.550 | 33,340 | -130 | 0.33% | 6,352,937 |
| 2025-02-06 | 2025-02-04 | 189.250 | 33,470 | -1,000 | 0.33% | 6,334,198 |
| 2025-02-05 | 2025-02-03 | 189.400 | 34,470 | -30 | 0.34% | 6,528,618 |
| 2025-01-21 | 2025-01-17 | 187.750 | 34,500 | -1,050 | 0.34% | 6,477,375 |
| 2025-01-17 | 2025-01-15 | 184.800 | 35,550 | -690 | 0.35% | 6,569,640 |
| 2025-01-15 | 2025-01-13 | 184.100 | 36,240 | -140 | 0.35% | 6,671,784 |
| 2025-01-08 | 2025-01-06 | 188.900 | 36,380 | +100 | 0.36% | 6,872,182 |
| 2025-01-07 | 2025-01-03 | 190.000 | 36,280 | -50 | 0.36% | 6,893,200 |
| 2025-01-06 | 2025-01-02 | 190.000 | 36,330 | +710 | 0.36% | 6,902,700 |
| 2025-01-03 | 2024-12-31 | 189.300 | 35,620 | +500 | 0.35% | 6,742,866 |
| 2025-01-02 | 2024-12-27 | 190.900 | 35,120 | +490 | 0.34% | 6,704,408 |
| 2024-12-30 | 2024-12-24 | 191.800 | 34,630 | +830 | 0.34% | 6,642,034 |
| 2024-12-23 | 2024-12-19 | 190.900 | 33,800 | +540 | 0.33% | 6,452,420 |
| 2024-12-20 | 2024-12-18 | 192.800 | 33,260 | -940 | 0.32% | 6,412,528 |
| 2024-11-19 | 2024-11-15 | 189.900 | 34,200 | +550 | 0.32% | 6,494,580 |
| 2024-11-14 | 2024-11-12 | 192.450 | 33,650 | +10 | 0.32% | 6,475,942 |
| 2024-11-12 | 2024-11-08 | 194.700 | 33,640 | +130 | 0.32% | 6,549,708 |
| 2024-11-08 | 2024-11-06 | 195.800 | 33,510 | +100 | 0.32% | 6,561,258 |
| 2024-11-06 | 2024-11-04 | 195.500 | 33,410 | -1,000 | 0.31% | 6,531,655 |
| 2024-10-31 | 2024-10-29 | 198.000 | 34,410 | +100 | 0.32% | 6,813,180 |
| 2024-10-17 | 2024-10-15 | 204.800 | 34,310 | +250 | 0.31% | 7,026,688 |
| 2024-10-15 | 2024-10-10 | 207.000 | 34,060 | -80 | 0.30% | 7,050,420 |
| 2024-10-09 | 2024-10-07 | 200.400 | 34,140 | -200 | 0.30% | 6,841,656 |
| 2024-09-25 | 2024-09-23 | 201.800 | 34,340 | -30 | 0.31% | 6,929,812 |
| 2024-09-23 | 2024-09-19 | 204.900 | 34,370 | -420 | 0.31% | 7,042,413 |
| 2024-08-07 | 2024-08-05 | 187.850 | 34,790 | +70 | 0.32% | 6,535,302 |
| 2024-08-06 | 2024-08-02 | 192.850 | 34,720 | +50 | 0.32% | 6,695,752 |
| 2024-08-01 | 2024-07-30 | 197.000 | 34,670 | +100 | 0.32% | 6,829,990 |
| 2024-07-24 | 2024-07-22 | 197.000 | 34,570 | +200 | 0.32% | 6,810,290 |
| 2024-07-19 | 2024-07-17 | 198.000 | 34,370 | +2,000 | 0.31% | 6,805,260 |
| 2024-07-05 | 2024-07-03 | 201.100 | 32,370 | +90 | 0.29% | 6,509,607 |
| 2024-06-26 | 2024-06-24 | 200.500 | 32,280 | +110 | 0.28% | 6,472,140 |
| 2024-06-21 | 2024-06-19 | 205.200 | 32,170 | -610 | 0.28% | 6,601,284 |
| 2024-06-20 | 2024-06-18 | 205.000 | 32,780 | -590 | 0.28% | 6,719,900 |
| 2024-06-11 | 2024-06-06 | 210.000 | 33,370 | -280 | 0.29% | 7,007,700 |
| 2024-05-29 | 2024-05-27 | 209.000 | 33,650 | +1,200 | 0.29% | 7,032,850 |
| 2024-05-10 | 2024-05-08 | 210.100 | 32,450 | -300 | 0.27% | 6,817,745 |
| 2024-05-06 | 2024-05-02 | 203.000 | 32,750 | -600 | 0.28% | 6,648,250 |
| 2024-05-02 | 2024-04-29 | 204.000 | 33,350 | +350 | 0.29% | 6,803,400 |
| 2024-04-25 | 2024-04-23 | 197.050 | 33,000 | +100 | 0.29% | 6,502,650 |
| 2024-04-23 | 2024-04-19 | 200.000 | 32,900 | -90 | 0.29% | 6,580,000 |
| 2024-04-17 | 2024-04-15 | 214.000 | 32,990 | +200 | 0.29% | 7,059,860 |
| 2024-04-16 | 2024-04-12 | 220.100 | 32,790 | +110 | 0.28% | 7,217,079 |
| 2024-04-11 | 2024-04-09 | 218.700 | 32,680 | -180 | 0.27% | 7,147,116 |
| 2024-04-09 | 2024-04-05 | 221.000 | 32,860 | +200 | 0.27% | 7,262,060 |
| 2024-04-03 | 2024-03-28 | 226.500 | 32,660 | +470 | 0.27% | 7,397,490 |
| 2024-03-05 | 2024-03-01 | 224.100 | 32,190 | +300 | 0.26% | 7,213,779 |
| 2024-03-01 | 2024-02-28 | 219.000 | 31,890 | +770 | 0.25% | 6,983,910 |
| 2024-02-28 | 2024-02-26 | 213.200 | 31,120 | -50 | 0.25% | 6,634,784 |
| 2024-02-21 | 2024-02-19 | 216.500 | 31,170 | -250 | 0.24% | 6,748,305 |
| 2024-02-15 | 2024-02-09 | 213.000 | 31,420 | -50 | 0.24% | 6,692,460 |
| 2024-02-02 | 2024-01-31 | 209.900 | 31,470 | -920 | 0.24% | 6,605,553 |
| 2024-01-31 | 2024-01-29 | 209.000 | 32,390 | -180 | 0.25% | 6,769,510 |
| 2024-01-19 | 2024-01-17 | 209.000 | 32,570 | +330 | 0.25% | 6,807,130 |
| 2024-01-16 | 2024-01-12 | 209.700 | 32,240 | +190 | 0.25% | 6,760,728 |
| 2024-01-11 | 2024-01-09 | 212.900 | 32,050 | +30 | 0.25% | 6,823,445 |
| 2024-01-10 | 2024-01-08 | 215.800 | 32,020 | +50 | 0.25% | 6,909,916 |
| 2024-01-03 | 2023-12-29 | 210.200 | 31,970 | -800 | 0.25% | 6,720,094 |
| 2023-12-15 | 2023-12-13 | 209.000 | 32,770 | +50 | 0.25% | 6,848,930 |
| 2023-12-13 | 2023-12-11 | 211.300 | 32,720 | -60 | 0.25% | 6,913,736 |
| 2023-11-30 | 2023-11-28 | 205.300 | 32,780 | -100 | 0.25% | 6,729,734 |
| 2023-11-16 | 2023-11-14 | 208.000 | 32,880 | +130 | 0.26% | 6,839,040 |
| 2023-11-15 | 2023-11-13 | 207.400 | 32,750 | +280 | 0.25% | 6,792,350 |
| 2023-11-09 | 2023-11-07 | 202.400 | 32,470 | +250 | 0.25% | 6,571,928 |
| 2023-11-07 | 2023-11-03 | 199.600 | 32,220 | +260 | 0.25% | 6,431,112 |
| 2023-11-03 | 2023-11-01 | 190.600 | 31,960 | +300 | 0.25% | 6,091,576 |
| 2023-11-02 | 2023-10-31 | 189.400 | 31,660 | +150 | 0.25% | 5,996,404 |
| 2023-10-31 | 2023-10-27 | 195.650 | 31,510 | +1,500 | 0.25% | 6,164,932 |
| 2023-10-17 | 2023-10-13 | 218.400 | 30,010 | -600 | 0.24% | 6,554,184 |
| 2023-10-16 | 2023-10-12 | 218.100 | 30,610 | -10 | 0.24% | 6,676,041 |
| 2023-10-10 | 2023-10-06 | 213.100 | 30,620 | -40 | 0.24% | 6,525,122 |
| 2023-10-06 | 2023-10-04 | 212.800 | 30,660 | +180 | 0.24% | 6,524,448 |
| 2023-09-28 | 2023-09-26 | 217.100 | 30,480 | -1,100 | 0.24% | 6,617,208 |
| 2023-09-27 | 2023-09-25 | 218.000 | 31,580 | +200 | 0.25% | 6,884,440 |
| 2023-09-26 | 2023-09-22 | 225.400 | 31,380 | -1,220 | 0.25% | 7,073,052 |
| 2023-09-22 | 2023-09-20 | 236.700 | 32,600 | +460 | 0.26% | 7,716,420 |
| 2023-09-19 | 2023-09-15 | 236.800 | 32,140 | -20 | 0.26% | 7,610,752 |
| 2023-09-13 | 2023-09-11 | 241.400 | 32,160 | +300 | 0.26% | 7,763,424 |
| 2023-09-11 | 2023-09-06 | 246.000 | 31,860 | -30 | 0.25% | 7,837,560 |
| 2023-09-07 | 2023-09-05 | 242.200 | 31,890 | -300 | 0.25% | 7,723,758 |
| 2023-09-06 | 2023-09-04 | 242.200 | 32,190 | -700 | 0.26% | 7,796,418 |
| 2023-08-28 | 2023-08-24 | 236.000 | 32,890 | +100 | 0.26% | 7,762,040 |
| 2023-08-18 | 2023-08-16 | 248.000 | 32,790 | -330 | 0.26% | 8,131,920 |
| 2023-08-17 | 2023-08-15 | 248.200 | 33,120 | +100 | 0.26% | 8,220,384 |
| 2023-08-15 | 2023-08-11 | 248.200 | 33,020 | +200 | 0.26% | 8,195,564 |
| 2023-08-14 | 2023-08-10 | 243.500 | 32,820 | -920 | 0.26% | 7,991,670 |
| 2023-08-04 | 2023-08-02 | 240.300 | 33,740 | -1,170 | 0.27% | 8,107,722 |
| 2023-08-03 | 2023-08-01 | 244.800 | 34,910 | +340 | 0.28% | 8,545,968 |
| 2023-08-02 | 2023-07-31 | 241.800 | 34,570 | +20 | 0.27% | 8,359,026 |
| 2023-07-28 | 2023-07-26 | 238.500 | 34,550 | +70 | 0.27% | 8,240,175 |
| 2023-07-20 | 2023-07-18 | 233.000 | 34,480 | +80 | 0.27% | 8,033,840 |
| 2023-07-19 | 2023-07-14 | 230.100 | 34,400 | +230 | 0.27% | 7,915,440 |
| 2023-07-14 | 2023-07-12 | 225.500 | 34,170 | +100 | 0.27% | 7,705,335 |
| 2023-07-13 | 2023-07-11 | 224.800 | 34,070 | +400 | 0.27% | 7,658,936 |
| 2023-07-11 | 2023-07-07 | 220.200 | 33,670 | +300 | 0.26% | 7,414,134 |
| 2023-07-06 | 2023-07-04 | 220.100 | 33,370 | +570 | 0.26% | 7,344,737 |
| 2023-07-04 | 2023-06-30 | 220.000 | 32,800 | +50 | 0.26% | 7,216,000 |
| 2023-06-21 | 2023-06-19 | 215.200 | 32,750 | +1,000 | 0.26% | 7,047,800 |
| 2023-06-20 | 2023-06-16 | 216.000 | 31,750 | -40 | 0.25% | 6,858,000 |
| 2023-06-16 | 2023-06-14 | 219.000 | 31,790 | +40 | 0.25% | 6,962,010 |
| 2023-06-14 | 2023-06-12 | 215.800 | 31,750 | +90 | 0.25% | 6,851,650 |
| 2023-06-12 | 2023-06-08 | 214.100 | 31,660 | +80 | 0.25% | 6,778,406 |
| 2023-06-08 | 2023-06-06 | 212.800 | 31,580 | +40 | 0.25% | 6,720,224 |
| 2023-06-05 | 2023-06-01 | 206.400 | 31,540 | -1,010 | 0.25% | 6,509,856 |
| 2023-06-02 | 2023-05-31 | 207.600 | 32,550 | -3,000 | 0.26% | 6,757,380 |
| 2023-06-01 | 2023-05-30 | 208.300 | 35,550 | -100 | 0.28% | 7,405,065 |
| 2023-05-24 | 2023-05-22 | 208.200 | 35,650 | +100 | 0.28% | 7,422,330 |
| 2023-05-22 | 2023-05-18 | 209.500 | 35,550 | +300 | 0.28% | 7,447,725 |
| 2023-05-17 | 2023-05-15 | 208.900 | 35,250 | +50 | 0.28% | 7,363,725 |
| 2023-05-16 | 2023-05-12 | 208.500 | 35,200 | -500 | 0.28% | 7,339,200 |
| 2023-05-15 | 2023-05-11 | 207.000 | 35,700 | +1,500 | 0.29% | 7,389,900 |
| 2023-05-08 | 2023-05-04 | 202.800 | 34,200 | +30 | 0.27% | 6,935,760 |
| 2023-05-05 | 2023-05-03 | 203.800 | 34,170 | +30 | 0.27% | 6,963,846 |
| 2023-05-04 | 2023-05-02 | 204.400 | 34,140 | +140 | 0.27% | 6,978,216 |
| 2023-04-27 | 2023-04-25 | 202.600 | 34,000 | +260 | 0.27% | 6,888,400 |
| 2023-04-24 | 2023-04-20 | 207.000 | 33,740 | -100 | 0.27% | 6,984,180 |
| 2023-04-21 | 2023-04-19 | 207.000 | 33,840 | -20 | 0.27% | 7,004,880 |
| 2023-04-19 | 2023-04-17 | 207.300 | 33,860 | +330 | 0.27% | 7,019,178 |
| 2023-04-17 | 2023-04-13 | 209.500 | 33,530 | +100 | 0.27% | 7,024,535 |
| 2023-04-12 | 2023-04-06 | 213.000 | 33,430 | +10 | 0.27% | 7,120,590 |
| 2023-04-11 | 2023-04-04 | 214.200 | 33,420 | -50 | 0.27% | 7,158,564 |
| 2023-04-03 | 2023-03-30 | 210.000 | 33,470 | +100 | 0.27% | 7,028,700 |
| 2023-03-28 | 2023-03-24 | 206.200 | 33,370 | +150 | 0.27% | 6,880,894 |
| 2023-03-20 | 2023-03-16 | 203.100 | 33,220 | -30 | 0.27% | 6,746,982 |
| 2023-03-17 | 2023-03-15 | 208.000 | 33,250 | +300 | 0.27% | 6,916,000 |
| 2023-03-16 | 2023-03-14 | 200.100 | 32,950 | -100 | 0.26% | 6,593,295 |
| 2023-03-13 | 2023-03-09 | 203.000 | 33,050 | -280 | 0.26% | 6,709,150 |
| 2023-03-10 | 2023-03-08 | 201.500 | 33,330 | +150 | 0.27% | 6,715,995 |
| 2023-03-09 | 2023-03-07 | 204.100 | 33,180 | +50 | 0.27% | 6,772,038 |
| 2023-03-08 | 2023-03-06 | 200.000 | 33,130 | -40 | 0.27% | 6,626,000 |
| 2023-03-07 | 2023-03-03 | 198.000 | 33,170 | +200 | 0.27% | 6,567,660 |
| 2023-03-06 | 2023-03-02 | 199.000 | 32,970 | +100 | 0.27% | 6,561,030 |
| 2023-03-02 | 2023-02-28 | 196.950 | 32,870 | -100 | 0.27% | 6,473,746 |
| 2023-03-01 | 2023-02-27 | 196.000 | 32,970 | +160 | 0.27% | 6,462,120 |
| 2023-02-28 | 2023-02-24 | 201.200 | 32,810 | -40 | 0.27% | 6,601,372 |
| 2023-02-27 | 2023-02-23 | 204.200 | 32,850 | +150 | 0.27% | 6,707,970 |
| 2023-02-24 | 2023-02-22 | 208.700 | 32,700 | +80 | 0.27% | 6,824,490 |
| 2023-02-23 | 2023-02-21 | 212.100 | 32,620 | -200 | 0.27% | 6,918,702 |
| 2023-02-21 | 2023-02-17 | 206.600 | 32,820 | +90 | 0.27% | 6,780,612 |
| 2023-02-15 | 2023-02-13 | 205.500 | 32,730 | +10 | 0.27% | 6,726,015 |
| 2023-02-10 | 2023-02-08 | 211.600 | 32,720 | -270 | 0.28% | 6,923,552 |
| 2023-02-06 | 2023-02-02 | 217.000 | 32,990 | -90 | 0.29% | 7,158,830 |
| 2023-02-03 | 2023-02-01 | 219.300 | 33,080 | +30 | 0.29% | 7,254,444 |
| 2023-02-01 | 2023-01-30 | 223.100 | 33,050 | -100 | 0.29% | 7,373,455 |
| 2023-01-30 | 2023-01-26 | 229.700 | 33,150 | -200 | 0.29% | 7,614,555 |
| 2023-01-26 | 2023-01-19 | 226.000 | 33,350 | +650 | 0.30% | 7,537,100 |
| 2023-01-19 | 2023-01-17 | 218.600 | 32,700 | -1,000 | 0.30% | 7,148,220 |
| 2023-01-17 | 2023-01-13 | 214.000 | 33,700 | +1,200 | 0.31% | 7,211,800 |
| 2023-01-16 | 2023-01-12 | 214.000 | 32,500 | -200 | 0.30% | 6,955,000 |
| 2023-01-13 | 2023-01-11 | 214.400 | 32,700 | -230 | 0.31% | 7,010,880 |
| 2023-01-12 | 2023-01-10 | 211.000 | 32,930 | -20 | 0.31% | 6,948,230 |
| 2023-01-10 | 2023-01-06 | 210.000 | 32,950 | +810 | 0.31% | 6,919,500 |
| 2023-01-09 | 2023-01-05 | 214.200 | 32,140 | -20 | 0.30% | 6,884,388 |
| 2023-01-05 | 2023-01-03 | 209.000 | 32,160 | +10 | 0.31% | 6,721,440 |
| 2022-12-23 | 2022-12-21 | 204.000 | 32,150 | +110 | 0.31% | 6,558,600 |
| 2022-12-22 | 2022-12-20 | 208.800 | 32,040 | +150 | 0.31% | 6,689,952 |
| 2022-12-20 | 2022-12-16 | 214.600 | 31,890 | +120 | 0.31% | 6,843,594 |
| 2022-12-19 | 2022-12-15 | 215.700 | 31,770 | +120 | 0.31% | 6,852,789 |
| 2022-12-16 | 2022-12-14 | 215.700 | 31,650 | +1,000 | 0.31% | 6,826,905 |
| 2022-12-15 | 2022-12-13 | 216.000 | 30,650 | -120 | 0.31% | 6,620,400 |
| 2022-12-14 | 2022-12-12 | 215.400 | 30,770 | +120 | 0.31% | 6,627,858 |
| 2022-12-13 | 2022-12-09 | 219.900 | 30,650 | +50 | 0.31% | 6,739,935 |
| 2022-12-12 | 2022-12-08 | 218.000 | 30,600 | +50 | 0.31% | 6,670,800 |
| 2022-12-08 | 2022-12-06 | 214.900 | 30,550 | +400 | 0.31% | 6,565,195 |
| 2022-12-07 | 2022-12-05 | 223.100 | 30,150 | +120 | 0.30% | 6,726,465 |
| 2022-12-06 | 2022-12-02 | 218.600 | 30,030 | +160 | 0.31% | 6,564,558 |
| 2022-12-05 | 2022-12-01 | 210.000 | 29,870 | +20 | 0.30% | 6,272,700 |
| 2022-11-23 | 2022-11-21 | 186.650 | 29,850 | +1,280 | 0.32% | 5,571,502 |
| 2022-11-22 | 2022-11-18 | 189.150 | 28,570 | +100 | 0.31% | 5,404,016 |
| 2022-11-21 | 2022-11-17 | 191.400 | 28,470 | +150 | 0.31% | 5,449,158 |
| 2022-11-18 | 2022-11-16 | 185.750 | 28,320 | +180 | 0.31% | 5,260,440 |
| 2022-11-15 | 2022-11-11 | 192.000 | 28,140 | +170 | 0.31% | 5,402,880 |
| 2022-11-10 | 2022-11-08 | 188.600 | 27,970 | +90 | 0.31% | 5,275,142 |
| 2022-11-08 | 2022-11-04 | 194.100 | 27,880 | +500 | 0.31% | 5,411,508 |
| 2022-11-03 | 2022-11-01 | 197.800 | 27,380 | +1,530 | 0.31% | 5,415,764 |
| 2022-11-02 | 2022-10-31 | 197.950 | 25,850 | +50 | 0.29% | 5,117,008 |
| 2022-10-31 | 2022-10-27 | 199.450 | 25,800 | +200 | 0.29% | 5,145,810 |
| 2022-10-28 | 2022-10-26 | 194.150 | 25,600 | +200 | 0.29% | 4,970,240 |
| 2022-10-25 | 2022-10-21 | 202.700 | 25,400 | +1,000 | 0.29% | 5,148,580 |
| 2022-10-12 | 2022-10-10 | 219.200 | 24,400 | -310 | 0.27% | 5,348,480 |
| 2022-10-11 | 2022-10-07 | 217.500 | 24,710 | +180 | 0.28% | 5,374,425 |
| 2022-10-10 | 2022-10-06 | 225.600 | 24,530 | +60 | 0.28% | 5,533,968 |
| 2022-10-06 | 2022-10-03 | 223.000 | 24,470 | -10 | 0.27% | 5,456,810 |
| 2022-10-03 | 2022-09-29 | 238.500 | 24,480 | -300 | 0.27% | 5,838,480 |
| 2022-09-28 | 2022-09-26 | 250.000 | 24,780 | +50 | 0.28% | 6,195,000 |
| 2022-09-21 | 2022-09-19 | 260.800 | 24,730 | -20 | 0.28% | 6,449,584 |
| 2022-09-19 | 2022-09-15 | 271.900 | 24,750 | +20 | 0.28% | 6,729,525 |
| 2022-08-31 | 2022-08-29 | 274.600 | 24,730 | +80 | 0.28% | 6,790,858 |
| 2022-08-25 | 2022-08-23 | 274.500 | 24,650 | +80 | 0.28% | 6,766,425 |
| 2022-08-18 | 2022-08-16 | 276.400 | 24,570 | +10 | 0.28% | 6,791,148 |
| 2022-08-10 | 2022-08-08 | 273.000 | 24,560 | +100 | 0.28% | 6,704,880 |
| 2022-08-01 | 2022-07-28 | 261.000 | 24,460 | -60 | 0.30% | 6,384,060 |
| 2022-07-27 | 2022-07-25 | 257.000 | 24,520 | -200 | 0.31% | 6,301,640 |
| 2022-07-20 | 2022-07-18 | 257.000 | 24,720 | -150 | 0.32% | 6,353,040 |
| 2022-07-15 | 2022-07-13 | 258.500 | 24,870 | +200 | 0.32% | 6,428,895 |
| 2022-07-08 | 2022-07-06 | 253.000 | 24,670 | +60 | 0.32% | 6,241,510 |
| 2022-07-07 | 2022-07-05 | 260.300 | 24,610 | +100 | 0.32% | 6,405,983 |
| 2022-07-06 | 2022-07-04 | 265.000 | 24,510 | +100 | 0.32% | 6,495,150 |
| 2022-06-29 | 2022-06-27 | 264.900 | 24,410 | +40 | 0.31% | 6,466,209 |
| 2022-06-28 | 2022-06-24 | 260.800 | 24,370 | -230 | 0.31% | 6,355,696 |
| 2022-06-27 | 2022-06-23 | 255.000 | 24,600 | +20 | 0.32% | 6,273,000 |
| 2022-06-21 | 2022-06-17 | 266.800 | 24,580 | -700 | 0.32% | 6,557,944 |
| 2022-06-20 | 2022-06-16 | 274.000 | 25,280 | -150 | 0.32% | 6,926,720 |
| 2022-06-17 | 2022-06-15 | 271.000 | 25,430 | +400 | 0.33% | 6,891,530 |
| 2022-06-09 | 2022-06-07 | 286.000 | 25,030 | +170 | 0.32% | 7,158,580 |
| 2022-06-07 | 2022-06-02 | 289.000 | 24,860 | +200 | 0.32% | 7,184,540 |
| 2022-06-01 | 2022-05-30 | 290.400 | 24,660 | +340 | 0.32% | 7,161,264 |
| 2022-05-31 | 2022-05-27 | 290.300 | 24,320 | +60 | 0.31% | 7,060,096 |
| 2022-05-23 | 2022-05-19 | 284.000 | 24,260 | -10 | 0.31% | 6,889,840 |
| 2022-05-19 | 2022-05-17 | 282.000 | 24,270 | +200 | 0.31% | 6,844,140 |
| 2022-05-17 | 2022-05-13 | 273.000 | 24,070 | +30 | 0.31% | 6,571,110 |
| 2022-05-16 | 2022-05-12 | 282.100 | 24,040 | +10 | 0.31% | 6,781,684 |
| 2022-05-13 | 2022-05-11 | 300.000 | 24,030 | +10 | 0.31% | 7,209,000 |
| 2022-05-12 | 2022-05-10 | 297.000 | 24,020 | +160 | 0.31% | 7,133,940 |
| 2022-05-11 | 2022-05-06 | 308.000 | 23,860 | +200 | 0.30% | 7,348,880 |
| 2022-05-06 | 2022-05-04 | 309.400 | 23,660 | -100 | 0.30% | 7,320,404 |
| 2022-05-05 | 2022-05-03 | 315.900 | 23,760 | +310 | 0.30% | 7,505,784 |
| 2022-04-29 | 2022-04-27 | 313.600 | 23,450 | +300 | 0.30% | 7,353,920 |
| 2022-04-28 | 2022-04-26 | 305.000 | 23,150 | +40 | 0.29% | 7,060,750 |
| 2022-04-26 | 2022-04-22 | 316.000 | 23,110 | +100 | 0.29% | 7,302,760 |
| 2022-04-21 | 2022-04-19 | 323.100 | 23,010 | +300 | 0.29% | 7,434,531 |
| 2022-04-11 | 2022-04-07 | 343.500 | 22,710 | -100 | 0.28% | 7,800,885 |
| 2022-04-07 | 2022-04-04 | 348.800 | 22,810 | -20 | 0.28% | 7,956,128 |
| 2022-03-30 | 2022-03-28 | 340.000 | 22,830 | -100 | 0.28% | 7,762,200 |
| 2022-03-17 | 2022-03-15 | 330.200 | 22,930 | -600 | 0.28% | 7,571,486 |
| 2022-03-02 | 2022-02-28 | 345.000 | 23,530 | +10 | 0.28% | 8,117,850 |
| 2022-02-28 | 2022-02-24 | 343.300 | 23,520 | -130 | 0.28% | 8,074,416 |
| 2022-02-14 | 2022-02-10 | 352.100 | 23,650 | +280 | 0.28% | 8,327,165 |
| 2022-02-09 | 2022-02-07 | 348.100 | 23,370 | -90 | 0.28% | 8,135,097 |
| 2022-02-08 | 2022-02-04 | 348.000 | 23,460 | +70 | 0.28% | 8,164,080 |
| 2022-02-07 | 2022-01-31 | 347.000 | 23,390 | +30 | 0.28% | 8,116,330 |
| 2022-01-27 | 2022-01-25 | 344.600 | 23,360 | -220 | 0.28% | 8,049,856 |
| 2022-01-26 | 2022-01-24 | 338.000 | 23,580 | -50 | 0.28% | 7,970,040 |
| 2022-01-24 | 2022-01-20 | 354.800 | 23,630 | -10 | 0.28% | 8,383,924 |
| 2022-01-19 | 2022-01-17 | 350.000 | 23,640 | +280 | 0.28% | 8,274,000 |
| 2022-01-14 | 2022-01-12 | 363.800 | 23,360 | -50 | 0.28% | 8,498,368 |
| 2022-01-13 | 2022-01-11 | 362.000 | 23,410 | +30 | 0.28% | 8,474,420 |
| 2022-01-11 | 2022-01-07 | 370.000 | 23,380 | +40 | 0.28% | 8,650,600 |
| 2021-12-30 | 2021-12-28 | 363.000 | 23,340 | +110 | 0.28% | 8,472,420 |
| 2021-12-29 | 2021-12-24 | 362.300 | 23,230 | +60 | 0.28% | 8,416,229 |
| 2021-12-28 | 2021-12-22 | 364.700 | 23,170 | +290 | 0.28% | 8,450,099 |
| 2021-12-23 | 2021-12-21 | 362.800 | 22,880 | +80 | 0.27% | 8,300,864 |
| 2021-12-22 | 2021-12-20 | 365.200 | 22,800 | +500 | 0.27% | 8,326,560 |
| 2021-12-09 | 2021-12-07 | 356.000 | 22,300 | -100 | 0.26% | 7,938,800 |
| 2021-12-03 | 2021-12-01 | 364.100 | 22,400 | +100 | 0.26% | 8,155,840 |
| 2021-12-02 | 2021-11-30 | 366.900 | 22,300 | +50 | 0.26% | 8,181,870 |
| 2021-11-30 | 2021-11-26 | 364.900 | 22,250 | -170 | 0.26% | 8,119,025 |
| 2021-11-22 | 2021-11-18 | 359.000 | 22,420 | +50 | 0.26% | 8,048,780 |
| 2021-10-29 | 2021-10-27 | 356.000 | 22,370 | -190 | 0.26% | 7,963,720 |
| 2021-10-27 | 2021-10-25 | 349.400 | 22,560 | +20 | 0.26% | 7,882,464 |
| 2021-10-26 | 2021-10-22 | 349.300 | 22,540 | +200 | 0.26% | 7,873,222 |
| 2021-10-15 | 2021-10-11 | 349.900 | 22,340 | -130 | 0.26% | 7,816,766 |
| 2021-10-11 | 2021-10-07 | 343.800 | 22,470 | -100 | 0.26% | 7,725,186 |
| 2021-10-08 | 2021-10-06 | 341.400 | 22,570 | -100 | 0.26% | 7,705,398 |
| 2021-09-21 | 2021-09-17 | 340.000 | 22,670 | +90 | 0.25% | 7,707,800 |
| 2021-09-20 | 2021-09-16 | 337.900 | 22,580 | -40 | 0.25% | 7,629,782 |
| 2021-09-07 | 2021-09-03 | 342.800 | 22,620 | -1,350 | 0.23% | 7,754,136 |
| 2021-09-03 | 2021-09-01 | 343.500 | 23,970 | -260 | 0.24% | 8,233,695 |
| 2021-08-27 | 2021-08-25 | 336.600 | 24,230 | -20 | 0.24% | 8,155,818 |
| 2021-08-25 | 2021-08-23 | 334.600 | 24,250 | -20 | 0.24% | 8,114,050 |
| 2021-08-24 | 2021-08-20 | 340.300 | 24,270 | -500 | 0.24% | 8,259,081 |
| 2021-08-23 | 2021-08-19 | 342.000 | 24,770 | -400 | 0.25% | 8,471,340 |
| 2021-08-18 | 2021-08-16 | 343.000 | 25,170 | -60 | 0.25% | 8,633,310 |
| 2021-08-17 | 2021-08-13 | 339.800 | 25,230 | -150 | 0.25% | 8,573,154 |
| 2021-08-12 | 2021-08-10 | 344.900 | 25,380 | -60 | 0.25% | 8,753,562 |
| 2021-08-10 | 2021-08-06 | 339.000 | 25,440 | -120 | 0.25% | 8,624,160 |
| 2021-07-29 | 2021-07-27 | 321.200 | 25,560 | +220 | 0.25% | 8,209,872 |
| 2021-07-28 | 2021-07-26 | 323.000 | 25,340 | -30 | 0.25% | 8,184,820 |
| 2021-07-22 | 2021-07-20 | 315.900 | 25,370 | -20 | 0.25% | 8,014,383 |
| 2021-07-21 | 2021-07-19 | 312.000 | 25,390 | +380 | 0.25% | 7,921,680 |
| 2021-07-20 | 2021-07-16 | 326.500 | 25,010 | -60 | 0.25% | 8,165,765 |
| 2021-07-19 | 2021-07-15 | 322.700 | 25,070 | -990 | 0.25% | 8,090,089 |
| 2021-07-16 | 2021-07-14 | 321.000 | 26,060 | -100 | 0.26% | 8,365,260 |
| 2021-07-15 | 2021-07-13 | 320.000 | 26,160 | +150 | 0.26% | 8,371,200 |
| 2021-07-14 | 2021-07-12 | 320.000 | 26,010 | +400 | 0.26% | 8,323,200 |
| 2021-07-13 | 2021-07-09 | 331.600 | 25,610 | +200 | 0.25% | 8,492,276 |
| 2021-07-09 | 2021-07-07 | 339.100 | 25,410 | +20 | 0.25% | 8,616,531 |
| 2021-07-07 | 2021-07-05 | 349.400 | 25,390 | -50 | 0.25% | 8,871,266 |
| 2021-07-06 | 2021-07-02 | 354.700 | 25,440 | +500 | 0.25% | 9,023,568 |
| 2021-07-05 | 2021-06-30 | 352.700 | 24,940 | -300 | 0.25% | 8,796,338 |
| 2021-07-02 | 2021-06-29 | 351.000 | 25,240 | -190 | 0.25% | 8,859,240 |
| 2021-06-30 | 2021-06-28 | 349.400 | 25,430 | -100 | 0.25% | 8,885,242 |
| 2021-06-24 | 2021-06-22 | 342.400 | 25,530 | +30 | 0.25% | 8,741,472 |
| 2021-06-18 | 2021-06-16 | 337.000 | 25,500 | +20 | 0.25% | 8,593,500 |
| 2021-06-17 | 2021-06-15 | 346.000 | 25,480 | -110 | 0.25% | 8,816,080 |
| 2021-06-16 | 2021-06-11 | 337.800 | 25,590 | -160 | 0.25% | 8,644,302 |
| 2021-06-09 | 2021-06-07 | 334.800 | 25,750 | -240 | 0.26% | 8,621,100 |
| 2021-06-08 | 2021-06-04 | 336.800 | 25,990 | -270 | 0.26% | 8,753,432 |
| 2021-06-07 | 2021-06-03 | 335.000 | 26,260 | -160 | 0.26% | 8,797,100 |
| 2021-06-04 | 2021-06-02 | 330.800 | 26,420 | -60 | 0.26% | 8,739,736 |
| 2021-06-01 | 2021-05-28 | 326.500 | 26,480 | +50 | 0.26% | 8,645,720 |
| 2021-05-31 | 2021-05-27 | 323.800 | 26,430 | +90 | 0.26% | 8,558,034 |
| 2021-05-26 | 2021-05-24 | 328.100 | 26,340 | -300 | 0.26% | 8,642,154 |
| 2021-05-25 | 2021-05-21 | 323.000 | 26,640 | -30 | 0.26% | 8,604,720 |
| 2021-05-24 | 2021-05-20 | 317.400 | 26,670 | -170 | 0.26% | 8,465,058 |
| 2021-05-13 | 2021-05-11 | 315.000 | 26,840 | +30 | 0.26% | 8,454,600 |
| 2021-05-10 | 2021-05-06 | 318.000 | 26,810 | +100 | 0.25% | 8,525,580 |
| 2021-05-06 | 2021-05-04 | 315.000 | 26,710 | -80 | 0.25% | 8,413,650 |
| 2021-05-05 | 2021-05-03 | 318.100 | 26,790 | +10 | 0.25% | 8,521,899 |
| 2021-04-29 | 2021-04-27 | 315.000 | 26,780 | -1,000 | 0.25% | 8,435,700 |
| 2021-04-28 | 2021-04-26 | 312.600 | 27,780 | -100 | 0.25% | 8,684,028 |
| 2021-04-26 | 2021-04-22 | 316.800 | 27,880 | +30 | 0.26% | 8,832,384 |
| 2021-04-23 | 2021-04-21 | 327.000 | 27,850 | +350 | 0.25% | 9,106,950 |
| 2021-04-22 | 2021-04-20 | 327.000 | 27,500 | -830 | 0.25% | 8,992,500 |
| 2021-04-21 | 2021-04-19 | 322.300 | 28,330 | -100 | 0.26% | 9,130,759 |
| 2021-04-19 | 2021-04-15 | 317.000 | 28,430 | +70 | 0.26% | 9,012,310 |
| 2021-04-16 | 2021-04-14 | 316.000 | 28,360 | -630 | 0.26% | 8,961,760 |
| 2021-04-15 | 2021-04-13 | 311.800 | 28,990 | -610 | 0.26% | 9,039,082 |
| 2021-04-14 | 2021-04-12 | 301.900 | 29,600 | -450 | 0.27% | 8,936,240 |
| 2021-04-13 | 2021-04-09 | 298.800 | 30,050 | -260 | 0.27% | 8,978,940 |
| 2021-04-12 | 2021-04-08 | 298.800 | 30,310 | -150 | 0.28% | 9,056,628 |
| 2021-04-09 | 2021-04-07 | 298.000 | 30,460 | -190 | 0.28% | 9,077,080 |
| 2021-03-30 | 2021-03-26 | 278.000 | 30,650 | +100 | 0.28% | 8,520,700 |
| 2021-03-29 | 2021-03-25 | 278.600 | 30,550 | -470 | 0.28% | 8,511,230 |
| 2021-03-24 | 2021-03-22 | 284.200 | 31,020 | -740 | 0.29% | 8,815,884 |
| 2021-03-19 | 2021-03-17 | 286.500 | 31,760 | -150 | 0.30% | 9,099,240 |
| 2021-03-10 | 2021-03-08 | 281.100 | 31,910 | -1,000 | 0.30% | 8,969,901 |
| 2021-03-09 | 2021-03-05 | 285.900 | 32,910 | -180 | 0.31% | 9,408,969 |
| 2021-03-08 | 2021-03-04 | 289.000 | 33,090 | -200 | 0.31% | 9,563,010 |
| 2021-03-05 | 2021-03-03 | 291.300 | 33,290 | -190 | 0.31% | 9,697,377 |
| 2021-03-03 | 2021-03-01 | 289.000 | 33,480 | -90 | 0.31% | 9,675,720 |
| 2021-03-02 | 2021-02-26 | 286.600 | 33,570 | -350 | 0.32% | 9,621,162 |
| 2021-02-24 | 2021-02-22 | 288.300 | 33,920 | -810 | 0.32% | 9,779,136 |
| 2021-02-19 | 2021-02-17 | 291.400 | 34,730 | +500 | 0.33% | 10,120,322 |
| 2021-02-18 | 2021-02-16 | 296.400 | 34,230 | -220 | 0.32% | 10,145,772 |
| 2021-02-17 | 2021-02-11 | 284.000 | 34,450 | -50 | 0.33% | 9,783,800 |
| 2021-02-16 | 2021-02-09 | 280.000 | 34,500 | -200 | 0.33% | 9,660,000 |
| 2021-02-10 | 2021-02-08 | 278.100 | 34,700 | +280 | 0.33% | 9,650,070 |
| 2021-02-09 | 2021-02-05 | 284.000 | 34,420 | +60 | 0.33% | 9,775,280 |
| 2021-02-08 | 2021-02-04 | 281.500 | 34,360 | +10 | 0.33% | 9,672,340 |
| 2021-02-05 | 2021-02-03 | 285.000 | 34,350 | -200 | 0.33% | 9,789,750 |
| 2021-02-04 | 2021-02-02 | 275.900 | 34,550 | -180 | 0.33% | 9,532,345 |
| 2021-02-03 | 2021-02-01 | 267.100 | 34,730 | +10 | 0.33% | 9,276,383 |
| 2021-02-02 | 2021-01-29 | 273.500 | 34,720 | +500 | 0.33% | 9,495,920 |
| 2021-02-01 | 2021-01-28 | 263.000 | 34,220 | +310 | 0.32% | 8,999,860 |
| 2021-01-29 | 2021-01-27 | 288.500 | 33,910 | -40 | 0.32% | 9,783,035 |
| 2021-01-26 | 2021-01-22 | 296.000 | 33,950 | +920 | 0.33% | 10,049,200 |
| 2021-01-25 | 2021-01-21 | 294.000 | 33,030 | +30 | 0.32% | 9,710,820 |
| 2021-01-22 | 2021-01-20 | 289.000 | 33,000 | -60 | 0.31% | 9,537,000 |
| 2021-01-21 | 2021-01-19 | 288.000 | 33,060 | +350 | 0.32% | 9,521,280 |
| 2021-01-20 | 2021-01-18 | 300.700 | 32,710 | +100 | 0.31% | 9,835,897 |
| 2021-01-19 | 2021-01-15 | 299.900 | 32,610 | -120 | 0.31% | 9,779,739 |
| 2021-01-18 | 2021-01-14 | 296.100 | 32,730 | +560 | 0.31% | 9,691,353 |
| 2021-01-15 | 2021-01-13 | 300.700 | 32,170 | +140 | 0.31% | 9,673,519 |
| 2021-01-14 | 2021-01-12 | 303.000 | 32,030 | -180 | 0.31% | 9,705,090 |
| 2021-01-13 | 2021-01-11 | 298.600 | 32,210 | -360 | 0.31% | 9,617,906 |
| 2021-01-12 | 2021-01-08 | 291.000 | 32,570 | +20 | 0.31% | 9,477,870 |
| 2021-01-11 | 2021-01-07 | 288.000 | 32,550 | +150 | 0.32% | 9,374,400 |
| 2021-01-07 | 2021-01-05 | 282.000 | 32,400 | -200 | 0.31% | 9,136,800 |
| 2021-01-06 | 2021-01-04 | 280.700 | 32,600 | +150 | 0.32% | 9,150,820 |
| 2021-01-05 | 2020-12-31 | 276.000 | 32,450 | +100 | 0.32% | 8,956,200 |
| 2020-12-29 | 2020-12-24 | 266.400 | 32,350 | -950 | 0.32% | 8,618,040 |
| 2020-12-21 | 2020-12-17 | 266.000 | 33,300 | +50 | 0.33% | 8,857,800 |
| 2020-12-18 | 2020-12-16 | 267.000 | 33,250 | -100 | 0.33% | 8,877,750 |
| 2020-12-17 | 2020-12-15 | 271.400 | 33,350 | -70 | 0.35% | 9,051,190 |
| 2020-12-16 | 2020-12-14 | 266.700 | 33,420 | +810 | 0.35% | 8,913,114 |
| 2020-12-15 | 2020-12-11 | 260.900 | 32,610 | -2,630 | 0.35% | 8,507,949 |
| 2020-12-11 | 2020-12-09 | 257.500 | 35,240 | -630 | 0.40% | 9,074,300 |
| 2020-12-10 | 2020-12-08 | 255.800 | 35,870 | -1,000 | 0.41% | 9,175,546 |
| 2020-12-09 | 2020-12-07 | 255.000 | 36,870 | +50 | 0.42% | 9,401,850 |
| 2020-12-08 | 2020-12-04 | 254.000 | 36,820 | -530 | 0.42% | 9,352,280 |
| 2020-12-07 | 2020-12-03 | 253.000 | 37,350 | -760 | 0.43% | 9,449,550 |
| 2020-12-04 | 2020-12-02 | 251.800 | 38,110 | -400 | 0.44% | 9,596,098 |
| 2020-12-03 | 2020-12-01 | 249.200 | 38,510 | -60 | 0.45% | 9,596,692 |
| 2020-12-02 | 2020-11-30 | 247.600 | 38,570 | +40 | 0.45% | 9,549,932 |
| 2020-11-30 | 2020-11-26 | 249.000 | 38,530 | -20 | 0.45% | 9,593,970 |
| 2020-11-26 | 2020-11-24 | 248.100 | 38,550 | -180 | 0.46% | 9,564,255 |
| 2020-11-25 | 2020-11-23 | 249.000 | 38,730 | -1,000 | 0.46% | 9,643,770 |
| 2020-11-24 | 2020-11-20 | 245.500 | 39,730 | -230 | 0.47% | 9,753,715 |
| 2020-11-23 | 2020-11-19 | 245.700 | 39,960 | -10 | 0.48% | 9,818,172 |
| 2020-11-20 | 2020-11-18 | 245.800 | 39,970 | -90 | 0.48% | 9,824,626 |
| 2020-11-18 | 2020-11-16 | 244.100 | 40,060 | -250 | 0.48% | 9,778,646 |
| 2020-11-16 | 2020-11-12 | 244.000 | 40,310 | -150 | 0.48% | 9,835,640 |
| 2020-11-11 | 2020-11-09 | 241.000 | 40,460 | +70 | 0.48% | 9,750,860 |
| 2020-11-10 | 2020-11-06 | 239.000 | 40,390 | -50 | 0.48% | 9,653,210 |
| 2020-11-06 | 2020-11-04 | 237.700 | 40,440 | -20 | 0.48% | 9,612,588 |
| 2020-11-05 | 2020-11-03 | 239.900 | 40,460 | -100 | 0.48% | 9,706,354 |
| 2020-11-03 | 2020-10-30 | 231.800 | 40,560 | -530 | 0.49% | 9,401,808 |
| 2020-11-02 | 2020-10-29 | 234.200 | 41,090 | +90 | 0.49% | 9,623,278 |
| 2020-10-28 | 2020-10-23 | 239.800 | 41,000 | -100 | 0.49% | 9,831,800 |
| 2020-10-22 | 2020-10-20 | 229.200 | 41,100 | +50 | 0.49% | 9,420,120 |
| 2020-10-21 | 2020-10-19 | 234.500 | 41,050 | +50 | 0.50% | 9,626,225 |
| 2020-10-20 | 2020-10-16 | 233.300 | 41,000 | +50 | 0.49% | 9,565,300 |
| 2020-10-16 | 2020-10-14 | 232.000 | 40,950 | -100 | 0.49% | 9,500,400 |
| 2020-10-15 | 2020-10-12 | 229.000 | 41,050 | +50 | 0.50% | 9,400,450 |
| 2020-10-14 | 2020-10-09 | 229.200 | 41,000 | -40 | 0.49% | 9,397,200 |
| 2020-10-06 | 2020-09-30 | 220.900 | 41,040 | -80 | 0.49% | 9,065,736 |
| 2020-09-30 | 2020-09-28 | 222.000 | 41,120 | -40 | 0.50% | 9,128,640 |
| 2020-09-29 | 2020-09-25 | 218.900 | 41,160 | -100 | 0.50% | 9,009,924 |
| 2020-09-28 | 2020-09-24 | 220.300 | 41,260 | -150 | 0.50% | 9,089,578 |
| 2020-09-25 | 2020-09-23 | 221.700 | 41,410 | -40 | 0.50% | 9,180,597 |
| 2020-09-15 | 2020-09-11 | 217.400 | 41,450 | +250 | 0.50% | 9,011,230 |
| 2020-09-10 | 2020-09-08 | 217.000 | 41,200 | +100 | 0.50% | 8,940,400 |
| 2020-09-09 | 2020-09-07 | 219.800 | 41,100 | -100 | 0.50% | 9,033,780 |
| 2020-09-04 | 2020-09-02 | 219.500 | 41,200 | -40 | 0.50% | 9,043,400 |
| 2020-09-03 | 2020-09-01 | 218.600 | 41,240 | -10 | 0.50% | 9,015,064 |
| 2020-09-02 | 2020-08-31 | 216.200 | 41,250 | -130 | 0.50% | 8,918,250 |
| 2020-09-01 | 2020-08-28 | 212.900 | 41,380 | -40 | 0.50% | 8,809,802 |
| 2020-08-31 | 2020-08-27 | 210.000 | 41,420 | -150 | 0.50% | 8,698,200 |
| 2020-08-25 | 2020-08-21 | 211.800 | 41,570 | -20 | 0.50% | 8,804,526 |
| 2020-08-17 | 2020-08-13 | 211.200 | 41,590 | -1,000 | 0.50% | 8,783,808 |
| 2020-08-14 | 2020-08-12 | 210.400 | 42,590 | -70 | 0.51% | 8,960,936 |
| 2020-08-13 | 2020-08-11 | 210.500 | 42,660 | +20 | 0.51% | 8,979,930 |
| 2020-08-11 | 2020-08-07 | 210.100 | 42,640 | +1,380 | 0.51% | 8,958,664 |
| 2020-08-10 | 2020-08-06 | 211.000 | 41,260 | +30 | 0.50% | 8,705,860 |
| 2020-08-07 | 2020-08-05 | 208.500 | 41,230 | +430 | 0.50% | 8,596,455 |
| 2020-08-06 | 2020-08-04 | 207.000 | 40,800 | -40 | 0.49% | 8,445,600 |
| 2020-08-04 | 2020-07-31 | 202.500 | 40,840 | +710 | 0.49% | 8,270,100 |
| 2020-08-03 | 2020-07-30 | 199.600 | 40,130 | +10 | 0.48% | 8,009,948 |
| 2020-07-31 | 2020-07-29 | 200.900 | 40,120 | +110 | 0.48% | 8,060,108 |
| 2020-07-30 | 2020-07-28 | 204.200 | 40,010 | +220 | 0.48% | 8,170,042 |
| 2020-07-29 | 2020-07-27 | 202.800 | 39,790 | +220 | 0.48% | 8,069,412 |
| 2020-07-28 | 2020-07-24 | 208.800 | 39,570 | +10 | 0.48% | 8,262,216 |
| 2020-07-24 | 2020-07-22 | 212.000 | 39,560 | +100 | 0.48% | 8,386,720 |
| 2020-07-23 | 2020-07-21 | 213.000 | 39,460 | -400 | 0.48% | 8,404,980 |
| 2020-07-21 | 2020-07-17 | 216.000 | 39,860 | -340 | 0.49% | 8,609,760 |
| 2020-07-20 | 2020-07-16 | 215.400 | 40,200 | -260 | 0.49% | 8,659,080 |
| 2020-07-17 | 2020-07-15 | 216.000 | 40,460 | -330 | 0.49% | 8,739,360 |
| 2020-07-14 | 2020-07-10 | 215.000 | 40,790 | -700 | 0.50% | 8,769,850 |
| 2020-07-09 | 2020-07-07 | 216.900 | 41,490 | -200 | 0.51% | 8,999,181 |
| 2020-07-08 | 2020-07-06 | 216.500 | 41,690 | -420 | 0.52% | 9,025,885 |
| 2020-07-03 | 2020-06-30 | 208.000 | 42,110 | +250 | 0.52% | 8,758,880 |
| 2020-06-29 | 2020-06-24 | 213.700 | 41,860 | -200 | 0.52% | 8,945,482 |
| 2020-06-26 | 2020-06-23 | 214.200 | 42,060 | +40 | 0.52% | 9,009,252 |
| 2020-06-24 | 2020-06-22 | 214.200 | 42,020 | +150 | 0.52% | 9,000,684 |
| 2020-06-17 | 2020-06-15 | 207.000 | 41,870 | -60 | 0.52% | 8,667,090 |
| 2020-06-16 | 2020-06-12 | 211.600 | 41,930 | +270 | 0.52% | 8,872,388 |
| 2020-06-15 | 2020-06-11 | 216.100 | 41,660 | +320 | 0.52% | 9,002,726 |
| 2020-06-12 | 2020-06-10 | 222.000 | 41,340 | +100 | 0.51% | 9,177,480 |
| 2020-06-11 | 2020-06-09 | 221.400 | 41,240 | +100 | 0.51% | 9,130,536 |
| 2020-06-10 | 2020-06-08 | 222.400 | 41,140 | +200 | 0.51% | 9,149,536 |
| 2020-06-09 | 2020-06-05 | 219.000 | 40,940 | +220 | 0.51% | 8,965,860 |
| 2020-06-08 | 2020-06-04 | 219.100 | 40,720 | -500 | 0.50% | 8,921,752 |
| 2020-06-05 | 2020-06-03 | 219.700 | 41,220 | +300 | 0.51% | 9,056,034 |
| 2020-06-03 | 2020-06-01 | 214.900 | 40,920 | -100 | 0.51% | 8,793,708 |
| 2020-06-02 | 2020-05-29 | 214.200 | 41,020 | -370 | 0.50% | 8,786,484 |
| 2020-06-01 | 2020-05-28 | 213.600 | 41,390 | +370 | 0.51% | 8,840,904 |
| 2020-05-27 | 2020-05-25 | 213.000 | 41,020 | +130 | 0.50% | 8,737,260 |
| 2020-05-26 | 2020-05-22 | 209.200 | 40,890 | +100 | 0.50% | 8,554,188 |
| 2020-05-22 | 2020-05-20 | 211.800 | 40,790 | -60 | 0.50% | 8,639,322 |
| 2020-05-21 | 2020-05-19 | 208.800 | 40,850 | -50 | 0.50% | 8,529,480 |
| 2020-05-20 | 2020-05-18 | 206.000 | 40,900 | -80 | 0.50% | 8,425,400 |
| 2020-05-15 | 2020-05-13 | 206.800 | 40,980 | -80 | 0.50% | 8,474,664 |
| 2020-05-13 | 2020-05-11 | 208.000 | 41,060 | -100 | 0.50% | 8,540,480 |
| 2020-05-12 | 2020-05-08 | 203.000 | 41,160 | -250 | 0.50% | 8,355,480 |
| 2020-05-07 | 2020-05-05 | 189.200 | 41,410 | +40 | 0.51% | 7,834,772 |
| 2020-05-06 | 2020-05-04 | 190.800 | 41,370 | +350 | 0.50% | 7,893,396 |
| 2020-05-04 | 2020-04-28 | 187.700 | 41,020 | -60 | 0.50% | 7,699,454 |
| 2020-04-29 | 2020-04-27 | 189.800 | 41,080 | -10 | 0.50% | 7,796,984 |
| 2020-04-28 | 2020-04-24 | 184.300 | 41,090 | +60 | 0.50% | 7,572,887 |
| 2020-04-24 | 2020-04-22 | 184.500 | 41,030 | +220 | 0.49% | 7,570,035 |
| 2020-04-16 | 2020-04-14 | 189.900 | 40,810 | -900 | 0.49% | 7,749,819 |
| 2020-04-14 | 2020-04-08 | 180.000 | 41,710 | -50 | 0.50% | 7,507,800 |
| 2020-04-09 | 2020-04-07 | 182.500 | 41,760 | +200 | 0.50% | 7,621,200 |
| 2020-04-03 | 2020-04-01 | 171.000 | 41,560 | -310 | 0.51% | 7,106,760 |
| 2020-04-02 | 2020-03-31 | 170.000 | 41,870 | +150 | 0.51% | 7,117,900 |
| 2020-03-31 | 2020-03-27 | 169.100 | 41,720 | -690 | 0.52% | 7,054,852 |
| 2020-03-30 | 2020-03-26 | 166.200 | 42,410 | +610 | 0.53% | 7,048,542 |
| 2020-03-26 | 2020-03-24 | 161.000 | 41,800 | +430 | 0.52% | 6,729,800 |
| 2020-03-25 | 2020-03-23 | 162.300 | 41,370 | +780 | 0.52% | 6,714,351 |
| 2020-03-23 | 2020-03-19 | 174.700 | 40,590 | -270 | 0.49% | 7,091,073 |
| 2020-03-20 | 2020-03-18 | 177.900 | 40,860 | -630 | 0.49% | 7,268,994 |
| 2020-03-19 | 2020-03-17 | 180.000 | 41,490 | -120 | 0.49% | 7,468,200 |
| 2020-03-17 | 2020-03-13 | 186.800 | 41,610 | +1,960 | 0.50% | 7,772,748 |
| 2020-03-16 | 2020-03-12 | 188.800 | 39,650 | +1,100 | 0.47% | 7,485,920 |
| 2020-03-13 | 2020-03-11 | 198.400 | 38,550 | +800 | 0.45% | 7,648,320 |
| 2020-03-12 | 2020-03-10 | 202.600 | 37,750 | +70 | 0.44% | 7,648,150 |
| 2020-03-11 | 2020-03-09 | 201.200 | 37,680 | +2,940 | 0.44% | 7,581,216 |
| 2020-03-10 | 2020-03-06 | 211.800 | 34,740 | -1,780 | 0.40% | 7,357,932 |
| 2020-03-06 | 2020-03-04 | 212.200 | 36,520 | +510 | 0.42% | 7,749,544 |
| 2020-03-04 | 2020-03-02 | 213.000 | 36,010 | -40 | 0.41% | 7,670,130 |
| 2020-03-03 | 2020-02-28 | 212.800 | 36,050 | -60 | 0.41% | 7,671,440 |
| 2020-02-27 | 2020-02-25 | 219.000 | 36,110 | -190 | 0.41% | 7,908,090 |
| 2020-02-26 | 2020-02-24 | 220.000 | 36,300 | -110 | 0.41% | 7,986,000 |
| 2020-02-21 | 2020-02-19 | 222.000 | 36,410 | +90 | 0.41% | 8,083,020 |
| 2020-02-19 | 2020-02-17 | 224.600 | 36,320 | +120 | 0.41% | 8,157,472 |
| 2020-02-18 | 2020-02-14 | 224.600 | 36,200 | -30 | 0.41% | 8,130,520 |
| 2020-02-17 | 2020-02-13 | 225.800 | 36,230 | -200 | 0.41% | 8,180,734 |
| 2020-02-13 | 2020-02-11 | 224.800 | 36,430 | +100 | 0.41% | 8,189,464 |
| 2020-02-12 | 2020-02-10 | 225.400 | 36,330 | -600 | 0.41% | 8,188,782 |
| 2020-02-10 | 2020-02-06 | 226.000 | 36,930 | -900 | 0.42% | 8,346,180 |
| 2020-02-06 | 2020-02-04 | 222.800 | 37,830 | +100 | 0.43% | 8,428,524 |
| 2020-02-05 | 2020-02-03 | 221.600 | 37,730 | +1,300 | 0.43% | 8,360,968 |
| 2020-02-03 | 2020-01-30 | 231.400 | 36,430 | -250 | 0.41% | 8,429,902 |
| 2020-01-31 | 2020-01-29 | 231.000 | 36,680 | -7,400 | 0.41% | 8,473,080 |
| 2020-01-30 | 2020-01-24 | 239.600 | 44,080 | -100 | 0.49% | 10,561,568 |
| 2020-01-29 | 2020-01-22 | 240.600 | 44,180 | -850 | 0.49% | 10,629,708 |
| 2020-01-23 | 2020-01-21 | 238.200 | 45,030 | -230 | 0.50% | 10,726,146 |
| 2020-01-22 | 2020-01-20 | 237.000 | 45,260 | -210 | 0.51% | 10,726,620 |
| 2020-01-20 | 2020-01-16 | 238.400 | 45,470 | -1,600 | 0.51% | 10,840,048 |
| 2020-01-13 | 2020-01-09 | 236.400 | 47,070 | +100 | 0.53% | 11,127,348 |
| 2020-01-10 | 2020-01-08 | 233.600 | 46,970 | +220 | 0.52% | 10,972,192 |
| 2020-01-08 | 2020-01-06 | 232.000 | 46,750 | +250 | 0.52% | 10,846,000 |
| 2020-01-02 | 2019-12-27 | 233.000 | 46,500 | +70 | 0.52% | 10,834,500 |
| 2019-12-27 | 2019-12-20 | 235.000 | 46,430 | +140 | 0.52% | 10,911,050 |
| 2019-12-23 | 2019-12-19 | 235.200 | 46,290 | +20 | 0.52% | 10,887,408 |
| 2019-12-20 | 2019-12-18 | 232.400 | 46,270 | +50 | 0.52% | 10,753,148 |
| 2019-12-19 | 2019-12-17 | 235.200 | 46,220 | +310 | 0.52% | 10,870,944 |
| 2019-12-18 | 2019-12-16 | 236.400 | 45,910 | +120 | 0.51% | 10,853,124 |
| 2019-12-17 | 2019-12-13 | 238.200 | 45,790 | +450 | 0.51% | 10,907,178 |
| 2019-12-16 | 2019-12-12 | 242.000 | 45,340 | -260 | 0.50% | 10,972,280 |
| 2019-12-13 | 2019-12-11 | 240.400 | 45,600 | +600 | 0.51% | 10,962,240 |
| 2019-12-12 | 2019-12-10 | 240.400 | 45,000 | +80 | 0.50% | 10,818,000 |
| 2019-12-11 | 2019-12-09 | 242.800 | 44,920 | +250 | 0.50% | 10,906,576 |
| 2019-12-03 | 2019-11-29 | 245.600 | 44,670 | +100 | 0.50% | 10,970,952 |
| 2019-12-02 | 2019-11-28 | 244.000 | 44,570 | +600 | 0.50% | 10,875,080 |
| 2019-11-29 | 2019-11-27 | 247.800 | 43,970 | +20 | 0.49% | 10,895,766 |
| 2019-11-26 | 2019-11-22 | 246.400 | 43,950 | +200 | 0.49% | 10,829,280 |
| 2019-11-18 | 2019-11-14 | 252.200 | 43,750 | +20 | 0.49% | 11,033,750 |
| 2019-11-13 | 2019-11-11 | 255.000 | 43,730 | -600 | 0.49% | 11,151,150 |
| 2019-11-12 | 2019-11-08 | 255.200 | 44,330 | -100 | 0.49% | 11,313,016 |
| 2019-11-11 | 2019-11-07 | 254.800 | 44,430 | -90 | 0.49% | 11,320,764 |
| 2019-11-08 | 2019-11-06 | 258.000 | 44,520 | +10 | 0.50% | 11,486,160 |
| 2019-11-07 | 2019-11-05 | 257.200 | 44,510 | -720 | 0.49% | 11,447,972 |
| 2019-11-06 | 2019-11-04 | 256.800 | 45,230 | -450 | 0.50% | 11,615,064 |
| 2019-11-05 | 2019-11-01 | 254.000 | 45,680 | -3,260 | 0.51% | 11,602,720 |
| 2019-11-01 | 2019-10-30 | 249.800 | 48,940 | -200 | 0.54% | 12,225,212 |
| 2019-10-24 | 2019-10-22 | 244.200 | 49,140 | +400 | 0.55% | 11,999,988 |
| 2019-10-23 | 2019-10-21 | 245.000 | 48,740 | +100 | 0.54% | 11,941,300 |
| 2019-10-16 | 2019-10-14 | 244.400 | 48,640 | -100 | 0.54% | 11,887,616 |
| 2019-10-15 | 2019-10-11 | 245.400 | 48,740 | +300 | 0.54% | 11,960,796 |
| 2019-10-14 | 2019-10-10 | 248.000 | 48,440 | -1,000 | 0.54% | 12,013,120 |
| 2019-10-04 | 2019-10-02 | 248.200 | 49,440 | -550 | 0.56% | 12,271,008 |
| 2019-10-03 | 2019-09-30 | 252.000 | 49,990 | -600 | 0.56% | 12,597,480 |
| 2019-10-02 | 2019-09-27 | 251.400 | 50,590 | -40 | 0.57% | 12,718,326 |
| 2019-09-30 | 2019-09-26 | 250.600 | 50,630 | -340 | 0.57% | 12,687,878 |
| 2019-09-27 | 2019-09-25 | 249.200 | 50,970 | -120 | 0.57% | 12,701,724 |
| 2019-09-25 | 2019-09-23 | 247.000 | 51,090 | -200 | 0.57% | 12,619,230 |
| 2019-09-24 | 2019-09-20 | 249.600 | 51,290 | -100 | 0.58% | 12,801,984 |
| 2019-09-23 | 2019-09-19 | 252.000 | 51,390 | +250 | 0.58% | 12,950,280 |
| 2019-09-20 | 2019-09-18 | 250.200 | 51,140 | +300 | 0.57% | 12,795,228 |
| 2019-09-19 | 2019-09-17 | 250.000 | 50,840 | -500 | 0.57% | 12,710,000 |
| 2019-09-16 | 2019-09-12 | 245.800 | 51,340 | +40 | 0.58% | 12,619,372 |
| 2019-09-10 | 2019-09-06 | 246.800 | 51,300 | +100 | 0.57% | 12,660,840 |
| 2019-09-09 | 2019-09-05 | 246.000 | 51,200 | +200 | 0.57% | 12,595,200 |
| 2019-09-04 | 2019-09-02 | 247.600 | 51,000 | -600 | 0.57% | 12,627,600 |
| 2019-09-02 | 2019-08-29 | 248.000 | 51,600 | -120 | 0.57% | 12,796,800 |
| 2019-08-30 | 2019-08-28 | 248.000 | 51,720 | +20 | 0.57% | 12,826,560 |
| 2019-08-29 | 2019-08-27 | 247.000 | 51,700 | +20 | 0.57% | 12,769,900 |
| 2019-08-28 | 2019-08-26 | 244.600 | 51,680 | +100 | 0.58% | 12,640,928 |
| 2019-08-27 | 2019-08-23 | 250.200 | 51,580 | -110 | 0.58% | 12,905,316 |
| 2019-08-26 | 2019-08-22 | 251.600 | 51,690 | +10 | 0.58% | 13,005,204 |
| 2019-08-23 | 2019-08-21 | 248.000 | 51,680 | -200 | 0.58% | 12,816,640 |
| 2019-08-22 | 2019-08-20 | 246.400 | 51,880 | +60 | 0.58% | 12,783,232 |
| 2019-08-21 | 2019-08-19 | 245.400 | 51,820 | -860 | 0.58% | 12,716,628 |
| 2019-08-20 | 2019-08-16 | 244.600 | 52,680 | -120 | 0.58% | 12,885,528 |
| 2019-08-19 | 2019-08-15 | 244.400 | 52,800 | -150 | 0.58% | 12,904,320 |
| 2019-08-15 | 2019-08-13 | 241.000 | 52,950 | +770 | 0.57% | 12,760,950 |
| 2019-08-13 | 2019-08-09 | 243.600 | 52,180 | -200 | 0.57% | 12,711,048 |
| 2019-08-12 | 2019-08-08 | 244.000 | 52,380 | +400 | 0.57% | 12,780,720 |
| 2019-08-09 | 2019-08-07 | 241.800 | 51,980 | +670 | 0.56% | 12,568,764 |
| 2019-08-08 | 2019-08-06 | 241.200 | 51,310 | +280 | 0.56% | 12,375,972 |
| 2019-08-07 | 2019-08-05 | 243.000 | 51,030 | +130 | 0.55% | 12,400,290 |
| 2019-08-06 | 2019-08-02 | 250.000 | 50,900 | -120 | 0.55% | 12,725,000 |
| 2019-08-05 | 2019-08-01 | 249.800 | 51,020 | -1,100 | 0.54% | 12,744,796 |
| 2019-08-02 | 2019-07-31 | 247.800 | 52,120 | +180 | 0.55% | 12,915,336 |
| 2019-07-30 | 2019-07-26 | 250.800 | 51,940 | -200 | 0.55% | 13,026,552 |
| 2019-07-29 | 2019-07-25 | 250.600 | 52,140 | +40 | 0.55% | 13,066,284 |
| 2019-07-24 | 2019-07-22 | 246.400 | 52,100 | +620 | 0.55% | 12,837,440 |
| 2019-07-23 | 2019-07-19 | 245.200 | 51,480 | -10 | 0.54% | 12,622,896 |
| 2019-07-22 | 2019-07-18 | 246.200 | 51,490 | +100 | 0.54% | 12,676,838 |
| 2019-07-17 | 2019-07-15 | 246.200 | 51,390 | +100 | 0.53% | 12,652,218 |
| 2019-07-16 | 2019-07-12 | 248.000 | 51,290 | -20 | 0.53% | 12,719,920 |
| 2019-07-15 | 2019-07-11 | 248.400 | 51,310 | -70 | 0.53% | 12,745,404 |
| 2019-07-12 | 2019-07-10 | 247.000 | 51,380 | +50 | 0.53% | 12,690,860 |
| 2019-07-11 | 2019-07-09 | 247.200 | 51,330 | -200 | 0.53% | 12,688,776 |
| 2019-07-10 | 2019-07-08 | 246.200 | 51,530 | -90 | 0.53% | 12,686,686 |
| 2019-07-09 | 2019-07-05 | 250.000 | 51,620 | +200 | 0.53% | 12,905,000 |
| 2019-07-08 | 2019-07-04 | 248.200 | 51,420 | +40 | 0.53% | 12,762,444 |
| 2019-07-05 | 2019-07-03 | 247.800 | 51,380 | +40 | 0.54% | 12,731,964 |
| 2019-07-04 | 2019-07-02 | 248.000 | 51,340 | +30 | 0.54% | 12,732,320 |
| 2019-07-03 | 2019-06-28 | 243.400 | 51,310 | -200 | 0.54% | 12,488,854 |
| 2019-07-02 | 2019-06-27 | 239.800 | 51,510 | +2,250 | 0.54% | 12,352,098 |
| 2019-06-26 | 2019-06-24 | 248.200 | 49,260 | +50 | 0.52% | 12,226,332 |
| 2019-06-21 | 2019-06-19 | 244.400 | 49,210 | -4,000 | 0.52% | 12,026,924 |
| 2019-06-20 | 2019-06-18 | 242.200 | 53,210 | +100 | 0.57% | 12,887,462 |
| 2019-06-19 | 2019-06-17 | 244.600 | 53,110 | +200 | 0.57% | 12,990,706 |
| 2019-06-17 | 2019-06-13 | 246.600 | 52,910 | +500 | 0.56% | 13,047,606 |
| 2019-06-14 | 2019-06-12 | 247.800 | 52,410 | +200 | 0.56% | 12,987,198 |
| 2019-06-13 | 2019-06-11 | 250.000 | 52,210 | +100 | 0.56% | 13,052,500 |
| 2019-06-10 | 2019-06-05 | 249.800 | 52,110 | +180 | 0.56% | 13,017,078 |
| 2019-06-06 | 2019-06-04 | 248.000 | 51,930 | +300 | 0.55% | 12,878,640 |
| 2019-06-05 | 2019-06-03 | 250.000 | 51,630 | +70 | 0.55% | 12,907,500 |
| 2019-06-03 | 2019-05-30 | 253.000 | 51,560 | +180 | 0.55% | 13,044,680 |
| 2019-05-29 | 2019-05-27 | 255.600 | 51,380 | +20 | 0.55% | 13,132,728 |
| 2019-05-27 | 2019-05-23 | 258.000 | 51,360 | +500 | 0.55% | 13,250,880 |
| 2019-05-24 | 2019-05-22 | 260.600 | 50,860 | +1,000 | 0.54% | 13,254,116 |
| 2019-05-23 | 2019-05-21 | 261.400 | 49,860 | +130 | 0.53% | 13,033,404 |
| 2019-05-22 | 2019-05-20 | 256.800 | 49,730 | +50 | 0.53% | 12,770,664 |
| 2019-05-17 | 2019-05-15 | 257.800 | 49,680 | -70 | 0.52% | 12,807,504 |
| 2019-05-16 | 2019-05-14 | 255.600 | 49,750 | +1,020 | 0.52% | 12,716,100 |
| 2019-05-10 | 2019-05-08 | 250.400 | 48,730 | +10 | 0.51% | 12,201,992 |
| 2019-05-09 | 2019-05-07 | 252.000 | 48,720 | +150 | 0.51% | 12,277,440 |
| 2019-05-08 | 2019-05-06 | 248.200 | 48,570 | -480 | 0.50% | 12,055,074 |
| 2019-05-07 | 2019-05-03 | 255.800 | 49,050 | +100 | 0.51% | 12,546,990 |
| 2019-05-02 | 2019-04-29 | 258.000 | 48,950 | -840 | 0.51% | 12,629,100 |
| 2019-04-30 | 2019-04-26 | 253.000 | 49,790 | -200 | 0.52% | 12,596,870 |
| 2019-04-24 | 2019-04-18 | 250.200 | 49,990 | +1,850 | 0.52% | 12,507,498 |
| 2019-04-18 | 2019-04-16 | 256.200 | 48,140 | +70 | 0.50% | 12,333,468 |
| 2019-04-17 | 2019-04-15 | 258.400 | 48,070 | +80 | 0.50% | 12,421,288 |
| 2019-04-16 | 2019-04-12 | 257.000 | 47,990 | +100 | 0.50% | 12,333,430 |
| 2019-04-15 | 2019-04-11 | 257.000 | 47,890 | -10 | 0.50% | 12,307,730 |
| 2019-04-11 | 2019-04-09 | 256.800 | 47,900 | +230 | 0.50% | 12,300,720 |
| 2019-04-10 | 2019-04-08 | 257.000 | 47,670 | -10 | 0.50% | 12,251,190 |
| 2019-04-04 | 2019-04-02 | 262.400 | 47,680 | -520 | 0.50% | 12,511,232 |
| 2019-04-02 | 2019-03-29 | 259.400 | 48,200 | -11,000 | 0.50% | 12,503,080 |
| 2019-04-01 | 2019-03-28 | 256.000 | 59,200 | -200 | 0.62% | 15,155,200 |
| 2019-03-29 | 2019-03-27 | 257.000 | 59,400 | +120 | 0.62% | 15,265,800 |
| 2019-03-28 | 2019-03-26 | 254.000 | 59,280 | +200 | 0.62% | 15,057,120 |
| 2019-03-27 | 2019-03-25 | 254.200 | 59,080 | +100 | 0.61% | 15,018,136 |
| 2019-03-26 | 2019-03-22 | 263.000 | 58,980 | -10 | 0.61% | 15,511,740 |
| 2019-03-25 | 2019-03-21 | 260.600 | 58,990 | +200 | 0.61% | 15,372,794 |
| 2019-03-22 | 2019-03-20 | 263.600 | 58,790 | +30 | 0.61% | 15,497,044 |
| 2019-03-21 | 2019-03-19 | 268.000 | 58,760 | +820 | 0.61% | 15,747,680 |
| 2019-03-20 | 2019-03-18 | 270.000 | 57,940 | -40 | 0.61% | 15,643,800 |
| 2019-03-19 | 2019-03-15 | 270.200 | 57,980 | -100 | 0.61% | 15,666,196 |
| 2019-03-15 | 2019-03-13 | 270.000 | 58,080 | -60 | 0.62% | 15,681,600 |
| 2019-03-14 | 2019-03-12 | 263.000 | 58,140 | +50 | 0.62% | 15,290,820 |
| 2019-03-13 | 2019-03-11 | 261.200 | 58,090 | +200 | 0.62% | 15,173,108 |
| 2019-03-12 | 2019-03-08 | 260.600 | 57,890 | +500 | 0.61% | 15,086,134 |
| 2019-03-11 | 2019-03-07 | 263.000 | 57,390 | -3,000 | 0.61% | 15,093,570 |
| 2019-03-07 | 2019-03-05 | 265.000 | 60,390 | +130 | 0.64% | 16,003,350 |
| 2019-03-06 | 2019-03-04 | 268.600 | 60,260 | +700 | 0.64% | 16,185,836 |
| 2019-03-05 | 2019-03-01 | 264.000 | 59,560 | -160 | 0.63% | 15,723,840 |
| 2019-03-04 | 2019-02-28 | 263.000 | 59,720 | +100 | 0.63% | 15,706,360 |
| 2019-03-01 | 2019-02-27 | 267.000 | 59,620 | +200 | 0.64% | 15,918,540 |
| 2019-02-28 | 2019-02-26 | 265.400 | 59,420 | +590 | 0.64% | 15,770,068 |
| 2019-02-27 | 2019-02-25 | 268.000 | 58,830 | -180 | 0.63% | 15,766,440 |
| 2019-02-26 | 2019-02-22 | 269.000 | 59,010 | -870 | 0.63% | 15,873,690 |
| 2019-02-25 | 2019-02-21 | 263.600 | 59,880 | +140 | 0.64% | 15,784,368 |
| 2019-02-22 | 2019-02-20 | 258.400 | 59,740 | +7,540 | 0.64% | 15,436,816 |
| 2019-02-21 | 2019-02-19 | 255.800 | 52,200 | +100 | 0.57% | 13,352,760 |
| 2019-02-20 | 2019-02-18 | 252.000 | 52,100 | +150 | 0.57% | 13,129,200 |
| 2019-02-19 | 2019-02-15 | 248.000 | 51,950 | +80 | 0.58% | 12,883,600 |
| 2019-02-15 | 2019-02-13 | 245.600 | 51,870 | +1,000 | 0.60% | 12,739,272 |
| 2019-02-14 | 2019-02-12 | 241.200 | 50,870 | +300 | 0.59% | 12,269,844 |
| 2019-02-13 | 2019-02-11 | 236.400 | 50,570 | +20 | 0.58% | 11,954,748 |
| 2019-02-12 | 2019-02-08 | 233.600 | 50,550 | +10 | 0.58% | 11,808,480 |
| 2019-02-11 | 2019-02-04 | 235.600 | 50,540 | +250 | 0.58% | 11,907,224 |
| 2019-02-08 | 2019-01-31 | 237.600 | 50,290 | -110 | 0.58% | 11,948,904 |
| 2019-02-01 | 2019-01-30 | 237.400 | 50,400 | +500 | 0.58% | 11,964,960 |
| 2019-01-31 | 2019-01-29 | 238.800 | 49,900 | -50 | 0.58% | 11,916,120 |
| 2019-01-30 | 2019-01-28 | 238.400 | 49,950 | +130 | 0.57% | 11,908,080 |
| 2019-01-29 | 2019-01-25 | 235.000 | 49,820 | +160 | 0.57% | 11,707,700 |
| 2019-01-24 | 2019-01-22 | 233.000 | 49,660 | -600 | 0.57% | 11,570,780 |
| 2019-01-23 | 2019-01-21 | 234.800 | 50,260 | +50 | 0.58% | 11,801,048 |
| 2019-01-21 | 2019-01-17 | 235.000 | 50,210 | -50 | 0.58% | 11,799,350 |
| 2019-01-18 | 2019-01-16 | 237.200 | 50,260 | -190 | 0.58% | 11,921,672 |
| 2019-01-17 | 2019-01-15 | 237.600 | 50,450 | -200 | 0.58% | 11,986,920 |
| 2019-01-16 | 2019-01-14 | 234.800 | 50,650 | -220 | 0.58% | 11,892,620 |
| 2019-01-15 | 2019-01-11 | 231.800 | 50,870 | +10 | 0.59% | 11,791,666 |
| 2019-01-11 | 2019-01-09 | 230.000 | 50,860 | +400 | 0.59% | 11,697,800 |
| 2019-01-09 | 2019-01-07 | 230.200 | 50,460 | +200 | 0.58% | 11,615,892 |
| 2019-01-08 | 2019-01-04 | 227.200 | 50,260 | +400 | 0.58% | 11,419,072 |
| 2019-01-07 | 2019-01-03 | 224.200 | 49,860 | +10 | 0.57% | 11,178,612 |
| 2019-01-04 | 2019-01-02 | 228.000 | 49,850 | -100 | 0.57% | 11,365,800 |
| 2019-01-03 | 2018-12-31 | 230.000 | 49,950 | +1,700 | 0.58% | 11,488,500 |
| 2019-01-02 | 2018-12-27 | 229.000 | 48,250 | +70 | 0.56% | 11,049,250 |
| 2018-12-28 | 2018-12-24 | 231.400 | 48,180 | +30 | 0.56% | 11,148,852 |
| 2018-12-21 | 2018-12-19 | 236.200 | 48,150 | +210 | 0.56% | 11,373,030 |
| 2018-12-20 | 2018-12-18 | 237.000 | 47,940 | +230 | 0.55% | 11,361,780 |
| 2018-12-19 | 2018-12-17 | 239.600 | 47,710 | +100 | 0.55% | 11,431,316 |
| 2018-12-18 | 2018-12-14 | 244.000 | 47,610 | +40 | 0.55% | 11,616,840 |
| 2018-12-17 | 2018-12-13 | 248.800 | 47,570 | +20 | 0.55% | 11,835,416 |
| 2018-12-14 | 2018-12-12 | 244.400 | 47,550 | +200 | 0.55% | 11,621,220 |
| 2018-12-13 | 2018-12-11 | 243.800 | 47,350 | +150 | 0.55% | 11,543,930 |
| 2018-12-12 | 2018-12-10 | 245.400 | 47,200 | +200 | 0.54% | 11,582,880 |
| 2018-12-11 | 2018-12-07 | 245.600 | 47,000 | +80 | 0.54% | 11,543,200 |
| 2018-12-06 | 2018-12-04 | 245.200 | 46,920 | +40 | 0.54% | 11,504,784 |
| 2018-12-04 | 2018-11-30 | 238.000 | 46,880 | +120 | 0.54% | 11,157,440 |
| 2018-12-03 | 2018-11-29 | 240.800 | 46,760 | -400 | 0.54% | 11,259,808 |
| 2018-11-30 | 2018-11-28 | 239.800 | 47,160 | -20 | 0.54% | 11,308,968 |
| 2018-11-29 | 2018-11-27 | 238.600 | 47,180 | +80 | 0.54% | 11,257,148 |
| 2018-11-23 | 2018-11-21 | 235.000 | 47,100 | +40 | 0.54% | 11,068,500 |
| 2018-11-22 | 2018-11-20 | 232.400 | 47,060 | -80 | 0.54% | 10,936,744 |
| 2018-11-20 | 2018-11-16 | 228.000 | 47,140 | +400 | 0.54% | 10,747,920 |
| 2018-11-19 | 2018-11-15 | 228.800 | 46,740 | +60 | 0.53% | 10,694,112 |
| 2018-11-15 | 2018-11-13 | 232.000 | 46,680 | -50 | 0.53% | 10,829,760 |
| 2018-11-14 | 2018-11-12 | 236.400 | 46,730 | +100 | 0.53% | 11,046,972 |
| 2018-11-13 | 2018-11-09 | 237.000 | 46,630 | -50 | 0.53% | 11,051,310 |
| 2018-11-09 | 2018-11-07 | 235.400 | 46,680 | +50 | 0.53% | 10,988,472 |
| 2018-11-06 | 2018-11-02 | 236.600 | 46,630 | +20 | 0.52% | 11,032,658 |
| 2018-11-02 | 2018-10-31 | 231.600 | 46,610 | +50 | 0.52% | 10,794,876 |
| 2018-10-29 | 2018-10-25 | 230.200 | 46,560 | -290 | 0.51% | 10,718,112 |
| 2018-10-26 | 2018-10-24 | 234.000 | 46,850 | +470 | 0.51% | 10,962,900 |
| 2018-10-25 | 2018-10-23 | 234.400 | 46,380 | +100 | 0.50% | 10,871,472 |
| 2018-10-24 | 2018-10-22 | 242.400 | 46,280 | +10 | 0.50% | 11,218,272 |
| 2018-10-22 | 2018-10-18 | 241.400 | 46,270 | +40 | 0.50% | 11,169,578 |
| 2018-10-18 | 2018-10-15 | 238.400 | 46,230 | +10 | 0.49% | 11,021,232 |
| 2018-10-16 | 2018-10-12 | 243.600 | 46,220 | -290 | 0.49% | 11,259,192 |
| 2018-10-15 | 2018-10-11 | 237.600 | 46,510 | -960 | 0.49% | 11,050,776 |
| 2018-10-12 | 2018-10-10 | 251.200 | 47,470 | +60 | 0.50% | 11,924,464 |
| 2018-10-11 | 2018-10-09 | 250.200 | 47,410 | +110 | 0.50% | 11,861,982 |
| 2018-10-10 | 2018-10-08 | 250.600 | 47,300 | -50 | 0.50% | 11,853,380 |
| 2018-10-09 | 2018-10-05 | 256.000 | 47,350 | +20 | 0.50% | 12,121,600 |
| 2018-10-08 | 2018-10-04 | 259.200 | 47,330 | +100 | 0.50% | 12,267,936 |
| 2018-10-05 | 2018-10-03 | 259.000 | 47,230 | -1,400 | 0.50% | 12,232,570 |
| 2018-10-04 | 2018-10-02 | 259.000 | 48,630 | +3,960 | 0.51% | 12,595,170 |
| 2018-10-03 | 2018-09-28 | 260.400 | 44,670 | -600 | 0.47% | 11,632,068 |
| 2018-09-28 | 2018-09-26 | 257.400 | 45,270 | +340 | 0.47% | 11,652,498 |
| 2018-09-27 | 2018-09-24 | 256.800 | 44,930 | +20 | 0.47% | 11,538,024 |
| 2018-09-26 | 2018-09-21 | 256.800 | 44,910 | -280 | 0.47% | 11,532,888 |
| 2018-09-21 | 2018-09-19 | 254.200 | 45,190 | -20 | 0.47% | 11,487,298 |
| 2018-09-20 | 2018-09-18 | 252.600 | 45,210 | +100 | 0.47% | 11,420,046 |
| 2018-09-18 | 2018-09-14 | 254.000 | 45,110 | +10 | 0.47% | 11,457,940 |
| 2018-09-14 | 2018-09-12 | 252.400 | 45,100 | +100 | 0.47% | 11,383,240 |
| 2018-09-13 | 2018-09-11 | 251.600 | 45,000 | +100 | 0.47% | 11,322,000 |
| 2018-09-07 | 2018-09-05 | 245.800 | 44,900 | +170 | 0.46% | 11,036,420 |
| 2018-09-05 | 2018-09-03 | 253.400 | 44,730 | +50 | 0.46% | 11,334,582 |
| 2018-09-04 | 2018-08-31 | 253.800 | 44,680 | -100 | 0.46% | 11,339,784 |
| 2018-09-03 | 2018-08-30 | 257.000 | 44,780 | -200 | 0.46% | 11,508,460 |
| 2018-08-29 | 2018-08-27 | 255.200 | 44,980 | +380 | 0.46% | 11,478,896 |
| 2018-08-28 | 2018-08-24 | 253.600 | 44,600 | -50 | 0.46% | 11,310,560 |
| 2018-08-27 | 2018-08-23 | 255.200 | 44,650 | -30 | 0.46% | 11,394,680 |
| 2018-08-23 | 2018-08-21 | 251.000 | 44,680 | -490 | 0.46% | 11,214,680 |
| 2018-08-21 | 2018-08-17 | 248.400 | 45,170 | -70 | 0.47% | 11,220,228 |
| 2018-08-20 | 2018-08-16 | 246.800 | 45,240 | -200 | 0.47% | 11,165,232 |
| 2018-08-17 | 2018-08-15 | 246.800 | 45,440 | -100 | 0.47% | 11,214,592 |
| 2018-08-16 | 2018-08-14 | 251.800 | 45,540 | -100 | 0.47% | 11,466,972 |
| 2018-08-15 | 2018-08-13 | 248.000 | 45,640 | +120 | 0.47% | 11,318,720 |
| 2018-08-13 | 2018-08-09 | 249.200 | 45,520 | +1,000 | 0.47% | 11,343,584 |
| 2018-08-10 | 2018-08-08 | 251.000 | 44,520 | -40 | 0.46% | 11,174,520 |
| 2018-08-09 | 2018-08-07 | 248.400 | 44,560 | +10 | 0.46% | 11,068,704 |
| 2018-08-08 | 2018-08-06 | 247.000 | 44,550 | +180 | 0.46% | 11,003,850 |
| 2018-08-07 | 2018-08-03 | 246.600 | 44,370 | -20 | 0.46% | 10,941,642 |
| 2018-08-06 | 2018-08-02 | 246.800 | 44,390 | -630 | 0.46% | 10,955,452 |
| 2018-08-03 | 2018-08-01 | 250.000 | 45,020 | -100 | 0.47% | 11,255,000 |
| 2018-08-02 | 2018-07-31 | 247.600 | 45,120 | +20 | 0.47% | 11,171,712 |
| 2018-08-01 | 2018-07-30 | 247.000 | 45,100 | +10 | 0.47% | 11,139,700 |
| 2018-07-27 | 2018-07-25 | 247.000 | 45,090 | +100 | 0.46% | 11,137,230 |
| 2018-07-26 | 2018-07-24 | 247.400 | 44,990 | +20 | 0.46% | 11,130,526 |
| 2018-07-24 | 2018-07-20 | 248.200 | 44,970 | +200 | 0.46% | 11,161,554 |
| 2018-07-23 | 2018-07-19 | 247.000 | 44,770 | -80 | 0.46% | 11,058,190 |
| 2018-07-20 | 2018-07-18 | 250.800 | 44,850 | -200 | 0.46% | 11,248,380 |
| 2018-07-19 | 2018-07-17 | 244.800 | 45,050 | -10 | 0.46% | 11,028,240 |
| 2018-07-18 | 2018-07-16 | 240.000 | 45,060 | +50 | 0.46% | 10,814,400 |
| 2018-07-17 | 2018-07-13 | 242.000 | 45,010 | +10 | 0.45% | 10,892,420 |
| 2018-07-13 | 2018-07-11 | 240.200 | 45,000 | +590 | 0.45% | 10,809,000 |
| 2018-07-12 | 2018-07-10 | 237.000 | 44,410 | +230 | 0.45% | 10,525,170 |
| 2018-07-11 | 2018-07-09 | 237.800 | 44,180 | +300 | 0.45% | 10,506,004 |
| 2018-07-10 | 2018-07-06 | 239.000 | 43,880 | -440 | 0.44% | 10,487,320 |
| 2018-07-09 | 2018-07-05 | 237.200 | 44,320 | +30 | 0.44% | 10,512,704 |
| 2018-07-06 | 2018-07-04 | 243.000 | 44,290 | -50 | 0.44% | 10,762,470 |
| 2018-07-05 | 2018-07-03 | 238.600 | 44,340 | +270 | 0.44% | 10,579,524 |
| 2018-07-04 | 2018-06-29 | 250.800 | 44,070 | +50 | 0.44% | 11,052,756 |
| 2018-07-03 | 2018-06-28 | 246.000 | 44,020 | +480 | 0.44% | 10,828,920 |
| 2018-06-29 | 2018-06-27 | 252.600 | 43,540 | -110 | 0.44% | 10,998,204 |
| 2018-06-28 | 2018-06-26 | 254.200 | 43,650 | -200 | 0.44% | 11,095,830 |
| 2018-06-27 | 2018-06-25 | 258.000 | 43,850 | +190 | 0.44% | 11,313,300 |
| 2018-06-26 | 2018-06-22 | 253.800 | 43,660 | -4,910 | 0.44% | 11,080,908 |
| 2018-06-25 | 2018-06-21 | 252.000 | 48,570 | +390 | 0.49% | 12,239,640 |
| 2018-06-22 | 2018-06-20 | 257.800 | 48,180 | +110 | 0.48% | 12,420,804 |
| 2018-06-21 | 2018-06-19 | 257.600 | 48,070 | +140 | 0.48% | 12,382,832 |
| 2018-06-20 | 2018-06-15 | 268.000 | 47,930 | +30 | 0.48% | 12,845,240 |
| 2018-06-19 | 2018-06-14 | 266.600 | 47,900 | +500 | 0.48% | 12,770,140 |
| 2018-06-15 | 2018-06-13 | 268.600 | 47,400 | -30 | 0.47% | 12,731,640 |
| 2018-06-13 | 2018-06-11 | 271.000 | 47,430 | -20 | 0.49% | 12,853,530 |
| 2018-06-12 | 2018-06-08 | 269.000 | 47,450 | -540 | 0.49% | 12,764,050 |
| 2018-06-11 | 2018-06-07 | 272.200 | 47,990 | +360 | 0.49% | 13,062,878 |
| 2018-06-08 | 2018-06-06 | 270.400 | 47,630 | -100 | 0.48% | 12,879,152 |
| 2018-06-07 | 2018-06-05 | 269.200 | 47,730 | -400 | 0.48% | 12,848,916 |
| 2018-06-06 | 2018-06-04 | 266.000 | 48,130 | +10 | 0.49% | 12,802,580 |
| 2018-06-04 | 2018-05-31 | 261.000 | 48,120 | -840 | 0.49% | 12,559,320 |
| 2018-06-01 | 2018-05-30 | 245.800 | 48,960 | -30 | 0.50% | 12,034,368 |
| 2018-05-31 | 2018-05-29 | 246.800 | 48,990 | +730 | 0.50% | 12,090,732 |
| 2018-05-30 | 2018-05-28 | 244.800 | 48,260 | +440 | 0.50% | 11,814,048 |
| 2018-05-29 | 2018-05-25 | 249.000 | 47,820 | +1,200 | 0.49% | 11,907,180 |
| 2018-05-28 | 2018-05-24 | 251.800 | 46,620 | +110 | 0.48% | 11,738,916 |
| 2018-05-25 | 2018-05-23 | 249.200 | 46,510 | +1,070 | 0.48% | 11,590,292 |
| 2018-05-24 | 2018-05-21 | 264.200 | 45,440 | +210 | 0.47% | 12,005,248 |
| 2018-05-23 | 2018-05-18 | 270.200 | 45,230 | +400 | 0.47% | 12,221,146 |
| 2018-05-21 | 2018-05-17 | 268.800 | 44,830 | +220 | 0.47% | 12,050,304 |
| 2018-05-18 | 2018-05-16 | 275.600 | 44,610 | -260 | 0.47% | 12,294,516 |
| 2018-05-17 | 2018-05-15 | 283.400 | 44,870 | -50 | 0.47% | 12,716,158 |
| 2018-05-16 | 2018-05-14 | 282.800 | 44,920 | +50 | 0.48% | 12,703,376 |
| 2018-05-15 | 2018-05-11 | 276.200 | 44,870 | +350 | 0.47% | 12,393,094 |
| 2018-05-14 | 2018-05-10 | 273.600 | 44,520 | +1,590 | 0.47% | 12,180,672 |
| 2018-05-11 | 2018-05-09 | 280.000 | 42,930 | +5,000 | 0.45% | 12,020,400 |
| 2018-05-10 | 2018-05-08 | 281.200 | 37,930 | +140 | 0.40% | 10,665,916 |
| 2018-05-09 | 2018-05-07 | 277.400 | 37,790 | -100 | 0.40% | 10,482,946 |
| 2018-05-07 | 2018-05-03 | 271.200 | 37,890 | +100 | 0.40% | 10,275,768 |
| 2018-05-04 | 2018-05-02 | 275.200 | 37,790 | +100 | 0.40% | 10,399,808 |
| 2018-05-03 | 2018-04-30 | 280.000 | 37,690 | +620 | 0.40% | 10,553,200 |
| 2018-05-02 | 2018-04-27 | 278.000 | 37,070 | +640 | 0.39% | 10,305,460 |
| 2018-04-30 | 2018-04-26 | 276.800 | 36,430 | +80 | 0.39% | 10,083,824 |
| 2018-04-27 | 2018-04-25 | 281.000 | 36,350 | +70 | 0.39% | 10,214,350 |
| 2018-04-26 | 2018-04-24 | 283.800 | 36,280 | -780 | 0.39% | 10,296,264 |
| 2018-04-25 | 2018-04-23 | 280.800 | 37,060 | -140 | 0.39% | 10,406,448 |
| 2018-04-24 | 2018-04-20 | 288.800 | 37,200 | -940 | 0.39% | 10,743,360 |
| 2018-04-23 | 2018-04-19 | 288.000 | 38,140 | +100 | 0.40% | 10,984,320 |
| 2018-04-18 | 2018-04-16 | 300.000 | 38,040 | +250 | 0.40% | 11,412,000 |
| 2018-04-17 | 2018-04-13 | 303.000 | 37,790 | +70 | 0.40% | 11,450,370 |
| 2018-04-13 | 2018-04-11 | 306.800 | 37,720 | +130 | 0.40% | 11,572,496 |
| 2018-04-12 | 2018-04-10 | 312.000 | 37,590 | +30 | 0.40% | 11,728,080 |
| 2018-04-11 | 2018-04-09 | 316.200 | 37,560 | +30 | 0.40% | 11,876,472 |
| 2018-04-10 | 2018-04-06 | 312.800 | 37,530 | +30 | 0.40% | 11,739,384 |
| 2018-04-09 | 2018-04-04 | 316.000 | 37,500 | +200 | 0.40% | 11,850,000 |
| 2018-04-06 | 2018-04-03 | 317.800 | 37,300 | -210 | 0.40% | 11,853,940 |
| 2018-04-03 | 2018-03-28 | 302.000 | 37,510 | -500 | 0.40% | 11,328,020 |
| 2018-03-29 | 2018-03-27 | 302.000 | 38,010 | +120 | 0.41% | 11,479,020 |
| 2018-03-28 | 2018-03-26 | 301.200 | 37,890 | -180 | 0.40% | 11,412,468 |
| 2018-03-27 | 2018-03-23 | 297.200 | 38,070 | +60 | 0.41% | 11,314,404 |
| 2018-03-23 | 2018-03-21 | 302.800 | 38,010 | -420 | 0.41% | 11,509,428 |
| 2018-03-22 | 2018-03-20 | 301.200 | 38,430 | +70 | 0.41% | 11,575,116 |
| 2018-03-21 | 2018-03-19 | 298.000 | 38,360 | -120 | 0.41% | 11,431,280 |
| 2018-03-20 | 2018-03-16 | 296.400 | 38,480 | +70 | 0.41% | 11,405,472 |
| 2018-03-19 | 2018-03-15 | 295.400 | 38,410 | +30 | 0.41% | 11,346,314 |
| 2018-03-16 | 2018-03-14 | 298.200 | 38,380 | -60 | 0.41% | 11,444,916 |
| 2018-03-15 | 2018-03-13 | 296.400 | 38,440 | -10 | 0.41% | 11,393,616 |
| 2018-03-14 | 2018-03-12 | 294.600 | 38,450 | +40 | 0.41% | 11,327,370 |
| 2018-03-13 | 2018-03-09 | 294.600 | 38,410 | -130 | 0.41% | 11,315,586 |
| 2018-03-12 | 2018-03-08 | 293.800 | 38,540 | -430 | 0.41% | 11,323,052 |
| 2018-03-09 | 2018-03-07 | 289.000 | 38,970 | -40 | 0.42% | 11,262,330 |
| 2018-03-08 | 2018-03-06 | 288.000 | 39,010 | +20 | 0.42% | 11,234,880 |
| 2018-03-07 | 2018-03-05 | 286.000 | 38,990 | -100 | 0.42% | 11,151,140 |
| 2018-03-06 | 2018-03-02 | 291.000 | 39,090 | -20 | 0.42% | 11,375,190 |
| 2018-03-01 | 2018-02-27 | 288.000 | 39,110 | +130 | 0.42% | 11,263,680 |
| 2018-02-28 | 2018-02-26 | 290.400 | 38,980 | -10 | 0.42% | 11,319,792 |
| 2018-02-27 | 2018-02-23 | 284.600 | 38,990 | -80 | 0.42% | 11,096,554 |
| 2018-02-26 | 2018-02-22 | 280.800 | 39,070 | -270 | 0.41% | 10,970,856 |
| 2018-02-23 | 2018-02-21 | 281.000 | 39,340 | -220 | 0.41% | 11,054,540 |
| 2018-02-21 | 2018-02-15 | 283.000 | 39,560 | -110 | 0.41% | 11,195,480 |
| 2018-02-20 | 2018-02-13 | 274.200 | 39,670 | -200 | 0.41% | 10,877,514 |
| 2018-02-14 | 2018-02-12 | 268.800 | 39,870 | +70 | 0.41% | 10,717,056 |
| 2018-02-13 | 2018-02-09 | 259.800 | 39,800 | -590 | 0.40% | 10,340,040 |
| 2018-02-12 | 2018-02-08 | 268.000 | 40,390 | -150 | 0.41% | 10,824,520 |
| 2018-02-09 | 2018-02-07 | 272.000 | 40,540 | -1,240 | 0.41% | 11,026,880 |
| 2018-02-08 | 2018-02-06 | 260.000 | 41,780 | +550 | 0.42% | 10,862,800 |
| 2018-02-07 | 2018-02-05 | 273.600 | 41,230 | -2,950 | 0.42% | 11,280,528 |
| 2018-02-06 | 2018-02-02 | 292.000 | 44,180 | -30 | 0.45% | 12,900,560 |
| 2018-02-05 | 2018-02-01 | 292.000 | 44,210 | +150 | 0.45% | 12,909,320 |
| 2018-02-01 | 2018-01-30 | 289.800 | 44,060 | +80 | 0.45% | 12,768,588 |
| 2018-01-31 | 2018-01-29 | 297.200 | 43,980 | +100 | 0.45% | 13,070,856 |
| 2018-01-30 | 2018-01-26 | 299.400 | 43,880 | -280 | 0.45% | 13,137,672 |
| 2018-01-29 | 2018-01-25 | 298.000 | 44,160 | -40 | 0.45% | 13,159,680 |
| 2018-01-26 | 2018-01-24 | 299.400 | 44,200 | -10 | 0.45% | 13,233,480 |
| 2018-01-25 | 2018-01-23 | 298.400 | 44,210 | -130 | 0.45% | 13,192,264 |
| 2018-01-24 | 2018-01-22 | 294.200 | 44,340 | -120 | 0.46% | 13,044,828 |
| 2018-01-23 | 2018-01-19 | 284.200 | 44,460 | +500 | 0.46% | 12,635,532 |
| 2018-01-22 | 2018-01-18 | 280.800 | 43,960 | +380 | 0.45% | 12,343,968 |
| 2018-01-19 | 2018-01-17 | 279.400 | 43,580 | -150 | 0.45% | 12,176,252 |
| 2018-01-18 | 2018-01-16 | 288.200 | 43,730 | +270 | 0.45% | 12,602,986 |
| 2018-01-17 | 2018-01-15 | 287.200 | 43,460 | +240 | 0.45% | 12,481,712 |
| 2018-01-16 | 2018-01-12 | 281.600 | 43,220 | +180 | 0.45% | 12,170,752 |
| 2018-01-15 | 2018-01-11 | 277.600 | 43,040 | +400 | 0.45% | 11,947,904 |
| 2018-01-11 | 2018-01-09 | 281.000 | 42,640 | +320 | 0.45% | 11,981,840 |
| 2018-01-10 | 2018-01-08 | 271.400 | 42,320 | +500 | 0.44% | 11,485,648 |
| 2018-01-09 | 2018-01-05 | 267.000 | 41,820 | +590 | 0.44% | 11,165,940 |
| 2018-01-08 | 2018-01-04 | 266.000 | 41,230 | -250 | 0.44% | 10,967,180 |
| 2018-01-03 | 2017-12-29 | 258.000 | 41,480 | -60 | 0.44% | 10,701,840 |
| 2018-01-02 | 2017-12-28 | 252.600 | 41,540 | +80 | 0.44% | 10,493,004 |
| 2017-12-27 | 2017-12-21 | 247.600 | 41,460 | -240 | 0.44% | 10,265,496 |
| 2017-12-20 | 2017-12-18 | 240.800 | 41,700 | -1,560 | 0.44% | 10,041,360 |
| 2017-12-18 | 2017-12-14 | 236.400 | 43,260 | +50 | 0.46% | 10,226,664 |
| 2017-12-12 | 2017-12-08 | 235.200 | 43,210 | +20 | 0.46% | 10,162,992 |
| 2017-12-11 | 2017-12-07 | 233.200 | 43,190 | +270 | 0.46% | 10,071,908 |
| 2017-12-08 | 2017-12-06 | 233.600 | 42,920 | +250 | 0.46% | 10,026,112 |
| 2017-12-07 | 2017-12-05 | 239.000 | 42,670 | -450 | 0.45% | 10,198,130 |
| 2017-12-05 | 2017-12-01 | 238.000 | 43,120 | -300 | 0.46% | 10,262,560 |
| 2017-12-04 | 2017-11-30 | 237.800 | 43,420 | +500 | 0.46% | 10,325,276 |
| 2017-12-01 | 2017-11-29 | 235.800 | 42,920 | +200 | 0.46% | 10,120,536 |
| 2017-11-30 | 2017-11-28 | 235.400 | 42,720 | +350 | 0.45% | 10,056,288 |
| 2017-11-29 | 2017-11-27 | 236.000 | 42,370 | -10 | 0.45% | 9,999,320 |
| 2017-11-28 | 2017-11-24 | 229.800 | 42,380 | +510 | 0.45% | 9,738,924 |
| 2017-11-27 | 2017-11-23 | 230.400 | 41,870 | +50 | 0.45% | 9,646,848 |
| 2017-11-24 | 2017-11-22 | 230.000 | 41,820 | +1,050 | 0.45% | 9,618,600 |
| 2017-11-17 | 2017-11-15 | 220.600 | 40,770 | -1,000 | 0.44% | 8,993,862 |
| 2017-11-15 | 2017-11-13 | 218.000 | 41,770 | +980 | 0.45% | 9,105,860 |
| 2017-11-14 | 2017-11-10 | 216.600 | 40,790 | +30 | 0.44% | 8,835,114 |
| 2017-11-13 | 2017-11-09 | 214.200 | 40,760 | +20 | 0.44% | 8,730,792 |
| 2017-11-10 | 2017-11-08 | 212.800 | 40,740 | -10 | 0.44% | 8,669,472 |
| 2017-11-08 | 2017-11-06 | 211.600 | 40,750 | +90 | 0.44% | 8,622,700 |
| 2017-11-07 | 2017-11-03 | 209.800 | 40,660 | -10 | 0.44% | 8,530,468 |
| 2017-11-06 | 2017-11-02 | 208.600 | 40,670 | -740 | 0.44% | 8,483,762 |
| 2017-11-03 | 2017-11-01 | 210.000 | 41,410 | +40 | 0.44% | 8,696,100 |
| 2017-11-02 | 2017-10-31 | 209.800 | 41,370 | +130 | 0.44% | 8,679,426 |
| 2017-11-01 | 2017-10-30 | 210.400 | 41,240 | -10 | 0.44% | 8,676,896 |
| 2017-10-31 | 2017-10-27 | 207.800 | 41,250 | -10 | 0.44% | 8,571,750 |
| 2017-10-30 | 2017-10-26 | 206.400 | 41,260 | -10 | 0.44% | 8,516,064 |
| 2017-10-27 | 2017-10-25 | 205.000 | 41,270 | -10 | 0.44% | 8,460,350 |
| 2017-10-25 | 2017-10-23 | 202.800 | 41,280 | -10 | 0.44% | 8,371,584 |
| 2017-10-23 | 2017-10-19 | 204.000 | 41,290 | +160 | 0.43% | 8,423,160 |
| 2017-10-16 | 2017-10-12 | 203.000 | 41,130 | -10 | 0.43% | 8,349,390 |
| 2017-10-11 | 2017-10-09 | 202.000 | 41,140 | -10 | 0.43% | 8,310,280 |
| 2017-10-10 | 2017-10-06 | 201.200 | 41,150 | -10 | 0.43% | 8,279,380 |
| 2017-10-06 | 2017-10-03 | 198.700 | 41,160 | +600 | 0.43% | 8,178,492 |
| 2017-09-29 | 2017-09-27 | 198.900 | 40,560 | +50 | 0.43% | 8,067,384 |
| 2017-09-27 | 2017-09-25 | 199.200 | 40,510 | +10 | 0.43% | 8,069,592 |
| 2017-09-26 | 2017-09-22 | 198.400 | 40,500 | +600 | 0.43% | 8,035,200 |
| 2017-09-22 | 2017-09-20 | 199.200 | 39,900 | +280 | 0.42% | 7,948,080 |
| 2017-09-21 | 2017-09-19 | 200.000 | 39,620 | -520 | 0.42% | 7,924,000 |
| 2017-09-20 | 2017-09-18 | 202.200 | 40,140 | -10 | 0.42% | 8,116,308 |
| 2017-09-19 | 2017-09-15 | 199.600 | 40,150 | -180 | 0.42% | 8,013,940 |
| 2017-09-15 | 2017-09-13 | 197.500 | 40,330 | -10 | 0.42% | 7,965,175 |
| 2017-09-12 | 2017-09-08 | 198.400 | 40,340 | -20 | 0.42% | 8,003,456 |
| 2017-09-08 | 2017-09-06 | 196.600 | 40,360 | -10 | 0.42% | 7,934,776 |
| 2017-09-07 | 2017-09-05 | 197.000 | 40,370 | -50 | 0.42% | 7,952,890 |
| 2017-09-06 | 2017-09-04 | 195.000 | 40,420 | +10 | 0.43% | 7,881,900 |
| 2017-09-05 | 2017-09-01 | 196.000 | 40,410 | -10 | 0.43% | 7,920,360 |
| 2017-09-04 | 2017-08-31 | 194.700 | 40,420 | -300 | 0.43% | 7,869,774 |
| 2017-09-01 | 2017-08-30 | 192.500 | 40,720 | -270 | 0.43% | 7,838,600 |
| 2017-08-31 | 2017-08-29 | 191.300 | 40,990 | -10 | 0.43% | 7,841,387 |
| 2017-08-30 | 2017-08-28 | 189.800 | 41,000 | -260 | 0.43% | 7,781,800 |
| 2017-08-28 | 2017-08-24 | 187.900 | 41,260 | +80 | 0.43% | 7,752,754 |
| 2017-08-22 | 2017-08-18 | 185.500 | 41,180 | +30 | 0.43% | 7,638,890 |
| 2017-08-17 | 2017-08-15 | 185.300 | 41,150 | -100 | 0.43% | 7,625,095 |
| 2017-08-16 | 2017-08-14 | 186.800 | 41,250 | +110 | 0.43% | 7,705,500 |
| 2017-08-14 | 2017-08-10 | 184.100 | 41,140 | +100 | 0.43% | 7,573,874 |
| 2017-08-11 | 2017-08-09 | 184.900 | 41,040 | +130 | 0.43% | 7,588,296 |
| 2017-08-04 | 2017-08-02 | 188.600 | 40,910 | -10 | 0.43% | 7,715,626 |
| 2017-08-03 | 2017-08-01 | 188.900 | 40,920 | -10 | 0.43% | 7,729,788 |
| 2017-08-01 | 2017-07-28 | 187.800 | 40,930 | +10 | 0.43% | 7,686,654 |
| 2017-07-31 | 2017-07-27 | 188.200 | 40,920 | -310 | 0.43% | 7,701,144 |
| 2017-07-26 | 2017-07-24 | 185.400 | 41,230 | +350 | 0.44% | 7,644,042 |
| 2017-07-20 | 2017-07-18 | 185.800 | 40,880 | +140 | 0.43% | 7,595,504 |
| 2017-07-18 | 2017-07-14 | 189.800 | 40,740 | -10 | 0.43% | 7,732,452 |
| 2017-07-17 | 2017-07-13 | 188.700 | 40,750 | +30 | 0.43% | 7,689,525 |
| 2017-07-14 | 2017-07-12 | 189.300 | 40,720 | -10 | 0.43% | 7,708,296 |
| 2017-07-13 | 2017-07-11 | 187.000 | 40,730 | +10 | 0.43% | 7,616,510 |
| 2017-07-12 | 2017-07-10 | 188.300 | 40,720 | +970 | 0.43% | 7,667,576 |
| 2017-07-05 | 2017-07-03 | 190.300 | 39,750 | -30 | 0.42% | 7,564,425 |
| 2017-07-04 | 2017-06-30 | 189.300 | 39,780 | -330 | 0.42% | 7,530,354 |
| 2017-07-03 | 2017-06-29 | 188.000 | 40,110 | -10 | 0.42% | 7,540,680 |
| 2017-06-29 | 2017-06-27 | 187.000 | 40,120 | +50 | 0.42% | 7,502,440 |
| 2017-06-28 | 2017-06-26 | 187.300 | 40,070 | -30 | 0.42% | 7,505,111 |
| 2017-06-26 | 2017-06-22 | 186.400 | 40,100 | -30 | 0.42% | 7,474,640 |
| 2017-06-23 | 2017-06-21 | 186.700 | 40,130 | -20 | 0.42% | 7,492,271 |
| 2017-06-22 | 2017-06-20 | 187.900 | 40,150 | +10 | 0.42% | 7,544,185 |
| 2017-06-20 | 2017-06-16 | 187.900 | 40,140 | +10 | 0.42% | 7,542,306 |
| 2017-06-19 | 2017-06-15 | 188.100 | 40,130 | -120 | 0.42% | 7,548,453 |
| 2017-06-16 | 2017-06-14 | 188.200 | 40,250 | -10 | 0.42% | 7,575,050 |
| 2017-06-14 | 2017-06-12 | 187.100 | 40,260 | -100 | 0.42% | 7,532,646 |
| 2017-06-09 | 2017-06-07 | 188.500 | 40,360 | -10 | 0.42% | 7,607,860 |
| 2017-06-07 | 2017-06-05 | 186.700 | 40,370 | -220 | 0.42% | 7,537,079 |
| 2017-06-06 | 2017-06-02 | 185.900 | 40,590 | +3,000 | 0.42% | 7,545,681 |
| 2017-06-05 | 2017-06-01 | 186.900 | 37,590 | -100 | 0.39% | 7,025,571 |
| 2017-06-02 | 2017-05-31 | 183.600 | 37,690 | +70 | 0.39% | 6,919,884 |
| 2017-05-31 | 2017-05-26 | 184.400 | 37,620 | -490 | 0.39% | 6,937,128 |
| 2017-05-29 | 2017-05-25 | 184.800 | 38,110 | -1,000 | 0.39% | 7,042,728 |
| 2017-05-25 | 2017-05-23 | 184.900 | 39,110 | +10 | 0.41% | 7,231,439 |
| 2017-05-24 | 2017-05-22 | 187.200 | 39,100 | -10 | 0.41% | 7,319,520 |
| 2017-05-18 | 2017-05-16 | 186.200 | 39,110 | -120 | 0.41% | 7,282,282 |
| 2017-05-17 | 2017-05-15 | 185.000 | 39,230 | +10 | 0.41% | 7,257,550 |
| 2017-05-16 | 2017-05-12 | 185.100 | 39,220 | -230 | 0.41% | 7,259,622 |
| 2017-05-15 | 2017-05-11 | 184.600 | 39,450 | +200 | 0.41% | 7,282,470 |
| 2017-05-12 | 2017-05-10 | 184.600 | 39,250 | -50 | 0.41% | 7,245,550 |
| 2017-05-11 | 2017-05-09 | 183.500 | 39,300 | -910 | 0.41% | 7,211,550 |
| 2017-05-10 | 2017-05-08 | 182.400 | 40,210 | -9,700 | 0.42% | 7,334,304 |
| 2017-05-08 | 2017-05-04 | 183.600 | 49,910 | +50 | 0.52% | 9,163,476 |
| 2017-04-28 | 2017-04-26 | 182.200 | 49,860 | +10 | 0.50% | 9,084,492 |
| 2017-04-27 | 2017-04-25 | 182.500 | 49,850 | +120 | 0.50% | 9,097,625 |
| 2017-04-26 | 2017-04-24 | 181.800 | 49,730 | +30 | 0.50% | 9,040,914 |
| 2017-04-25 | 2017-04-21 | 182.600 | 49,700 | +80 | 0.50% | 9,075,220 |
| 2017-04-20 | 2017-04-18 | 184.400 | 49,620 | +80 | 0.49% | 9,149,928 |
| 2017-04-19 | 2017-04-13 | 187.400 | 49,540 | +500 | 0.49% | 9,283,796 |
| 2017-04-18 | 2017-04-12 | 187.400 | 49,040 | +270 | 0.49% | 9,190,096 |
| 2017-04-06 | 2017-04-03 | 188.900 | 48,770 | -270 | 0.48% | 9,212,653 |
| 2017-04-05 | 2017-03-31 | 188.700 | 49,040 | -20 | 0.48% | 9,253,848 |
| 2017-03-31 | 2017-03-29 | 184.700 | 49,060 | -100 | 0.48% | 9,061,382 |
| 2017-03-30 | 2017-03-28 | 185.000 | 49,160 | +1,000 | 0.48% | 9,094,600 |
| 2017-03-29 | 2017-03-27 | 186.500 | 48,160 | -50 | 0.47% | 8,981,840 |
| 2017-03-28 | 2017-03-24 | 185.200 | 48,210 | -100 | 0.47% | 8,928,492 |
| 2017-03-24 | 2017-03-22 | 183.000 | 48,310 | -150 | 0.47% | 8,840,730 |
| 2017-03-23 | 2017-03-21 | 183.800 | 48,460 | +10 | 0.47% | 8,906,948 |
| 2017-03-22 | 2017-03-20 | 182.000 | 48,450 | -50 | 0.47% | 8,817,900 |
| 2017-03-20 | 2017-03-16 | 182.000 | 48,500 | +70 | 0.47% | 8,827,000 |
| 2017-03-17 | 2017-03-15 | 179.100 | 48,430 | +48,430 | 0.47% | 8,673,813 |
| 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