History of CCASS shareholding
Participant: INTERACTIVE BROKERS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.400 | 639,300 | +0 | 1.66% | 59,710,620 |
| 2025-10-13 | 2025-10-09 | 94.660 | 639,300 | +0 | 1.66% | 60,516,138 |
| 2025-10-10 | 2025-10-08 | 94.840 | 639,300 | -13,100 | 1.66% | 60,631,212 |
| 2025-10-09 | 2025-10-06 | 92.800 | 652,400 | -42,600 | 1.70% | 60,542,720 |
| 2025-10-08 | 2025-10-03 | 90.760 | 695,000 | +9,700 | 1.81% | 63,078,200 |
| 2025-10-06 | 2025-10-02 | 90.900 | 685,300 | +10,000 | 1.78% | 62,293,770 |
| 2025-10-03 | 2025-09-30 | 90.400 | 675,300 | -4,100 | 1.76% | 61,047,120 |
| 2025-10-02 | 2025-09-29 | 89.480 | 679,400 | +800 | 1.77% | 60,792,712 |
| 2025-09-30 | 2025-09-26 | 88.080 | 678,600 | +5,500 | 1.77% | 59,771,088 |
| 2025-09-29 | 2025-09-25 | 88.200 | 673,100 | -12,500 | 1.75% | 59,367,420 |
| 2025-09-26 | 2025-09-24 | 88.680 | 685,600 | -17,700 | 1.80% | 60,799,008 |
| 2025-09-25 | 2025-09-23 | 88.220 | 703,300 | -9,600 | 1.85% | 62,045,126 |
| 2025-09-24 | 2025-09-22 | 87.180 | 712,900 | +1,800 | 1.87% | 62,150,622 |
| 2025-09-23 | 2025-09-19 | 85.820 | 711,100 | +17,800 | 1.87% | 61,026,602 |
| 2025-09-22 | 2025-09-18 | 86.000 | 693,300 | -10,700 | 1.83% | 59,623,800 |
| 2025-09-19 | 2025-09-17 | 86.220 | 704,000 | +16,400 | 1.86% | 60,698,880 |
| 2025-09-18 | 2025-09-16 | 86.700 | 687,600 | +28,400 | 1.82% | 59,614,920 |
| 2025-09-17 | 2025-09-15 | 85.700 | 659,200 | +4,100 | 1.76% | 56,493,440 |
| 2025-09-16 | 2025-09-12 | 85.820 | 655,100 | +2,600 | 1.76% | 56,220,682 |
| 2025-09-15 | 2025-09-11 | 85.380 | 652,500 | +7,300 | 1.75% | 55,710,450 |
| 2025-09-12 | 2025-09-10 | 86.000 | 645,200 | +2,400 | 1.73% | 55,487,200 |
| 2025-09-11 | 2025-09-09 | 85.780 | 642,800 | +2,200 | 1.73% | 55,139,384 |
| 2025-09-10 | 2025-09-08 | 85.000 | 640,600 | +6,300 | 1.72% | 54,451,000 |
| 2025-09-09 | 2025-09-05 | 83.580 | 634,300 | +700 | 1.72% | 53,014,794 |
| 2025-09-08 | 2025-09-04 | 83.260 | 633,600 | +18,100 | 1.72% | 52,753,536 |
| 2025-09-05 | 2025-09-03 | 83.300 | 615,500 | +9,500 | 1.68% | 51,271,150 |
| 2025-09-03 | 2025-09-01 | 81.840 | 606,000 | +35,100 | 1.66% | 49,595,040 |
| 2025-09-02 | 2025-08-29 | 80.260 | 570,900 | -3,400 | 1.56% | 45,820,434 |
| 2025-09-01 | 2025-08-28 | 79.900 | 574,300 | -500 | 1.57% | 45,886,570 |
| 2025-08-28 | 2025-08-26 | 79.600 | 574,800 | +8,500 | 1.57% | 45,754,080 |
| 2025-08-27 | 2025-08-25 | 79.560 | 566,300 | +500 | 1.55% | 45,054,828 |
| 2025-08-26 | 2025-08-22 | 78.660 | 565,800 | +600 | 1.55% | 44,505,828 |
| 2025-08-25 | 2025-08-21 | 78.840 | 565,200 | +3,400 | 1.54% | 44,560,368 |
| 2025-08-21 | 2025-08-19 | 78.760 | 561,800 | +7,500 | 1.53% | 44,247,368 |
| 2025-08-20 | 2025-08-18 | 79.120 | 554,300 | +6,200 | 1.51% | 43,856,216 |
| 2025-08-19 | 2025-08-15 | 78.940 | 548,100 | +600 | 1.50% | 43,267,014 |
| 2025-08-18 | 2025-08-14 | 79.300 | 547,500 | +900 | 1.50% | 43,416,750 |
| 2025-08-15 | 2025-08-13 | 79.580 | 546,600 | +100 | 1.49% | 43,498,428 |
| 2025-08-14 | 2025-08-12 | 79.620 | 546,500 | +2,300 | 1.49% | 43,512,330 |
| 2025-08-13 | 2025-08-11 | 79.640 | 544,200 | +100 | 1.49% | 43,340,088 |
| 2025-08-12 | 2025-08-08 | 80.600 | 544,100 | -5,700 | 1.49% | 43,854,460 |
| 2025-08-11 | 2025-08-07 | 80.460 | 549,800 | +4,500 | 1.50% | 44,236,908 |
| 2025-08-08 | 2025-08-06 | 80.020 | 545,300 | +500 | 1.49% | 43,634,906 |
| 2025-08-07 | 2025-08-05 | 79.920 | 544,800 | -700 | 1.49% | 43,540,416 |
| 2025-08-06 | 2025-08-04 | 79.560 | 545,500 | -11,100 | 1.49% | 43,399,980 |
| 2025-08-05 | 2025-08-01 | 77.980 | 556,600 | +900 | 1.52% | 43,403,668 |
| 2025-08-04 | 2025-07-31 | 78.320 | 555,700 | +6,500 | 1.52% | 43,522,424 |
| 2025-08-01 | 2025-07-30 | 78.920 | 549,200 | -9,400 | 1.50% | 43,342,864 |
| 2025-07-31 | 2025-07-29 | 78.640 | 558,600 | +11,500 | 1.53% | 43,928,304 |
| 2025-07-30 | 2025-07-28 | 79.080 | 547,100 | +1,000 | 1.49% | 43,264,668 |
| 2025-07-29 | 2025-07-25 | 79.480 | 546,100 | +3,000 | 1.49% | 43,404,028 |
| 2025-07-28 | 2025-07-24 | 79.880 | 543,100 | -9,500 | 1.48% | 43,382,828 |
| 2025-07-25 | 2025-07-23 | 81.160 | 552,600 | -6,800 | 1.51% | 44,849,016 |
| 2025-07-24 | 2025-07-22 | 80.320 | 559,400 | +2,400 | 1.53% | 44,931,008 |
| 2025-07-23 | 2025-07-21 | 79.860 | 557,000 | +300 | 1.52% | 44,482,020 |
| 2025-07-22 | 2025-07-18 | 79.360 | 556,700 | -1,100 | 1.52% | 44,179,712 |
| 2025-07-21 | 2025-07-17 | 78.940 | 557,800 | +500 | 1.52% | 44,032,732 |
| 2025-07-18 | 2025-07-16 | 79.060 | 557,300 | +300 | 1.52% | 44,060,138 |
| 2025-07-17 | 2025-07-15 | 79.720 | 557,000 | +500 | 1.52% | 44,404,040 |
| 2025-07-16 | 2025-07-14 | 80.000 | 556,500 | -100 | 1.52% | 44,520,000 |
| 2025-07-15 | 2025-07-11 | 79.180 | 556,600 | +2,800 | 1.52% | 44,071,588 |
| 2025-07-11 | 2025-07-09 | 78.140 | 553,800 | +600 | 1.51% | 43,273,932 |
| 2025-07-10 | 2025-07-08 | 79.060 | 553,200 | -12,500 | 1.51% | 43,735,992 |
| 2025-07-07 | 2025-07-03 | 79.620 | 565,700 | -1,300 | 1.55% | 45,041,034 |
| 2025-07-04 | 2025-07-02 | 79.180 | 567,000 | +2,400 | 1.55% | 44,895,060 |
| 2025-07-03 | 2025-06-30 | 78.200 | 564,600 | +800 | 1.54% | 44,151,720 |
| 2025-07-02 | 2025-06-27 | 78.060 | 563,800 | +32,300 | 1.54% | 44,010,228 |
| 2025-06-30 | 2025-06-26 | 79.500 | 531,500 | +22,000 | 1.45% | 42,254,250 |
| 2025-06-27 | 2025-06-25 | 79.080 | 509,500 | +200 | 1.40% | 40,291,260 |
| 2025-06-26 | 2025-06-24 | 79.000 | 509,300 | -3,300 | 1.40% | 40,234,700 |
| 2025-06-25 | 2025-06-23 | 79.660 | 512,600 | +1,000 | 1.41% | 40,833,716 |
| 2025-06-24 | 2025-06-20 | 79.400 | 511,600 | +900 | 1.41% | 40,621,040 |
| 2025-06-23 | 2025-06-19 | 79.960 | 510,700 | +100 | 1.41% | 40,835,572 |
| 2025-06-20 | 2025-06-18 | 80.400 | 510,600 | +9,700 | 1.41% | 41,052,240 |
| 2025-06-19 | 2025-06-17 | 80.480 | 500,900 | +1,800 | 1.38% | 40,312,432 |
| 2025-06-18 | 2025-06-16 | 81.080 | 499,100 | +7,600 | 1.37% | 40,467,028 |
| 2025-06-17 | 2025-06-13 | 81.200 | 491,500 | +6,800 | 1.35% | 39,909,800 |
| 2025-06-16 | 2025-06-12 | 79.360 | 484,700 | +2,800 | 1.35% | 38,465,792 |
| 2025-06-13 | 2025-06-11 | 79.400 | 481,900 | -2,000 | 1.34% | 38,262,860 |
| 2025-06-12 | 2025-06-10 | 78.960 | 483,900 | +900 | 1.34% | 38,208,744 |
| 2025-06-11 | 2025-06-09 | 78.980 | 483,000 | +800 | 1.34% | 38,147,340 |
| 2025-06-10 | 2025-06-06 | 79.780 | 482,200 | -100 | 1.34% | 38,469,916 |
| 2025-06-09 | 2025-06-05 | 80.060 | 482,300 | +10,700 | 1.34% | 38,612,938 |
| 2025-06-06 | 2025-06-04 | 79.720 | 471,600 | +300 | 1.31% | 37,595,952 |
| 2025-06-05 | 2025-06-03 | 79.760 | 471,300 | -4,249 | 1.31% | 37,590,888 |
| 2025-06-03 | 2025-05-30 | 78.220 | 475,549 | +6,100 | 1.32% | 37,197,443 |
| 2025-06-02 | 2025-05-29 | 77.860 | 469,449 | -10,800 | 1.30% | 36,551,299 |
| 2025-05-30 | 2025-05-28 | 78.700 | 480,249 | +800 | 1.33% | 37,795,596 |
| 2025-05-29 | 2025-05-27 | 78.160 | 479,449 | +1,300 | 1.34% | 37,473,734 |
| 2025-05-27 | 2025-05-23 | 78.920 | 478,149 | +1,600 | 1.34% | 37,735,519 |
| 2025-05-26 | 2025-05-22 | 78.780 | 476,549 | +1,100 | 1.33% | 37,542,530 |
| 2025-05-23 | 2025-05-21 | 78.240 | 475,449 | -800 | 1.33% | 37,199,130 |
| 2025-05-22 | 2025-05-20 | 76.180 | 476,249 | +2,100 | 1.29% | 36,280,649 |
| 2025-05-21 | 2025-05-19 | 76.380 | 474,149 | -36,800 | 1.28% | 36,215,501 |
| 2025-05-20 | 2025-05-16 | 75.720 | 510,949 | +3,200 | 1.38% | 38,689,058 |
| 2025-05-19 | 2025-05-15 | 74.120 | 507,749 | +200 | 1.33% | 37,634,356 |
| 2025-05-16 | 2025-05-14 | 76.320 | 507,549 | +700 | 1.33% | 38,736,140 |
| 2025-05-14 | 2025-05-12 | 75.900 | 506,849 | +400 | 1.33% | 38,469,839 |
| 2025-05-13 | 2025-05-09 | 78.240 | 506,449 | -3,400 | 1.33% | 39,624,570 |
| 2025-05-12 | 2025-05-08 | 78.580 | 509,849 | +1,200 | 1.34% | 40,063,934 |
| 2025-05-09 | 2025-05-07 | 79.500 | 508,649 | -300 | 1.34% | 40,437,596 |
| 2025-05-08 | 2025-05-06 | 79.100 | 508,949 | +4,200 | 1.35% | 40,257,866 |
| 2025-05-07 | 2025-05-02 | 76.500 | 504,749 | +1,900 | 1.34% | 38,613,298 |
| 2025-05-06 | 2025-04-30 | 77.640 | 502,849 | +100 | 1.33% | 39,041,196 |
| 2025-05-02 | 2025-04-29 | 77.960 | 502,749 | -500 | 1.33% | 39,194,312 |
| 2025-04-30 | 2025-04-28 | 77.140 | 503,249 | -800 | 1.33% | 38,820,628 |
| 2025-04-29 | 2025-04-25 | 77.540 | 504,049 | +2,300 | 1.33% | 39,083,959 |
| 2025-04-28 | 2025-04-24 | 78.180 | 501,749 | +400 | 1.33% | 39,226,737 |
| 2025-04-25 | 2025-04-23 | 77.940 | 501,349 | -5,500 | 1.33% | 39,075,141 |
| 2025-04-24 | 2025-04-22 | 81.540 | 506,849 | +12,642 | 1.34% | 41,328,467 |
| 2025-04-23 | 2025-04-17 | 78.100 | 494,207 | +6,726 | 1.31% | 38,597,567 |
| 2025-04-22 | 2025-04-16 | 77.700 | 487,481 | +900 | 1.29% | 37,877,274 |
| 2025-04-17 | 2025-04-15 | 75.700 | 486,581 | +52,200 | 1.30% | 36,834,182 |
| 2025-04-16 | 2025-04-14 | 76.100 | 434,381 | -2,292 | 1.16% | 33,056,394 |
| 2025-04-15 | 2025-04-11 | 75.520 | 436,673 | +1,129 | 1.17% | 32,977,545 |
| 2025-04-14 | 2025-04-10 | 73.100 | 435,544 | -700 | 1.18% | 31,838,266 |
| 2025-04-11 | 2025-04-09 | 71.420 | 436,244 | +5,000 | 1.18% | 31,156,546 |
| 2025-04-10 | 2025-04-08 | 70.780 | 431,244 | +3,200 | 1.17% | 30,523,450 |
| 2025-04-09 | 2025-04-07 | 70.840 | 428,044 | -2,000 | 1.11% | 30,322,637 |
| 2025-04-08 | 2025-04-03 | 73.420 | 430,044 | -4,300 | 1.12% | 31,573,830 |
| 2025-04-07 | 2025-04-02 | 73.440 | 434,344 | +4,900 | 1.06% | 31,898,223 |
| 2025-04-03 | 2025-04-01 | 73.520 | 429,444 | +1,600 | 1.05% | 31,572,723 |
| 2025-04-02 | 2025-03-31 | 73.620 | 427,844 | -885 | 1.05% | 31,497,875 |
| 2025-04-01 | 2025-03-28 | 72.560 | 428,729 | +614 | 1.05% | 31,108,576 |
| 2025-03-31 | 2025-03-27 | 71.260 | 428,115 | +300 | 1.05% | 30,507,475 |
| 2025-03-26 | 2025-03-24 | 71.080 | 427,815 | +1,009 | 1.05% | 30,409,090 |
| 2025-03-25 | 2025-03-21 | 71.300 | 426,806 | +19,800 | 1.05% | 30,431,268 |
| 2025-03-24 | 2025-03-20 | 71.600 | 407,006 | -4,400 | 1.00% | 29,141,630 |
| 2025-03-21 | 2025-03-19 | 71.420 | 411,406 | -8,786 | 1.01% | 29,382,617 |
| 2025-03-20 | 2025-03-18 | 70.980 | 420,192 | -300 | 1.03% | 29,825,228 |
| 2025-03-19 | 2025-03-17 | 70.100 | 420,492 | +100 | 1.03% | 29,476,489 |
| 2025-03-18 | 2025-03-14 | 70.100 | 420,392 | +2,514 | 1.03% | 29,469,479 |
| 2025-03-17 | 2025-03-13 | 69.020 | 417,878 | -200 | 1.02% | 28,841,940 |
| 2025-03-14 | 2025-03-12 | 68.460 | 418,078 | +800 | 1.02% | 28,621,620 |
| 2025-03-13 | 2025-03-11 | 68.100 | 417,278 | +1,900 | 1.02% | 28,416,632 |
| 2025-03-12 | 2025-03-10 | 68.380 | 415,378 | +800 | 1.02% | 28,403,548 |
| 2025-03-11 | 2025-03-07 | 68.500 | 414,578 | +1,200 | 1.02% | 28,398,593 |
| 2025-03-10 | 2025-03-06 | 68.180 | 413,378 | +2,400 | 1.01% | 28,184,112 |
| 2025-03-07 | 2025-03-05 | 68.440 | 410,978 | +11,800 | 1.01% | 28,127,334 |
| 2025-03-06 | 2025-03-04 | 68.200 | 399,178 | +11,500 | 0.98% | 27,223,940 |
| 2025-03-05 | 2025-03-03 | 67.240 | 387,678 | +900 | 0.95% | 26,067,469 |
| 2025-03-04 | 2025-02-28 | 67.120 | 386,778 | -5,600 | 0.95% | 25,960,539 |
| 2025-03-03 | 2025-02-27 | 67.960 | 392,378 | +600 | 0.96% | 26,666,009 |
| 2025-02-28 | 2025-02-26 | 68.540 | 391,778 | +1,400 | 0.96% | 26,852,464 |
| 2025-02-27 | 2025-02-25 | 68.860 | 390,378 | +602 | 0.96% | 26,881,429 |
| 2025-02-26 | 2025-02-24 | 69.280 | 389,776 | +100 | 0.96% | 27,003,681 |
| 2025-02-25 | 2025-02-21 | 68.900 | 389,676 | +11,000 | 0.96% | 26,848,676 |
| 2025-02-21 | 2025-02-19 | 69.040 | 378,676 | -500 | 0.93% | 26,143,791 |
| 2025-02-20 | 2025-02-18 | 68.400 | 379,176 | +600 | 0.93% | 25,935,638 |
| 2025-02-19 | 2025-02-17 | 68.360 | 378,576 | +100 | 0.93% | 25,879,455 |
| 2025-02-18 | 2025-02-14 | 69.220 | 378,476 | +5,408 | 0.93% | 26,198,109 |
| 2025-02-17 | 2025-02-13 | 68.800 | 373,068 | -100 | 0.91% | 25,667,078 |
| 2025-02-14 | 2025-02-12 | 68.340 | 373,168 | +7 | 0.92% | 25,502,301 |
| 2025-02-13 | 2025-02-11 | 68.800 | 373,161 | +3,513 | 0.92% | 25,673,477 |
| 2025-02-12 | 2025-02-10 | 68.400 | 369,648 | +2,200 | 0.91% | 25,283,923 |
| 2025-02-11 | 2025-02-07 | 67.600 | 367,448 | +5,001 | 0.91% | 24,839,485 |
| 2025-02-10 | 2025-02-06 | 67.180 | 362,447 | -483 | 0.89% | 24,349,189 |
| 2025-02-07 | 2025-02-05 | 67.500 | 362,930 | -190 | 0.90% | 24,497,775 |
| 2025-02-06 | 2025-02-04 | 66.500 | 363,120 | -383 | 0.90% | 24,147,480 |
| 2025-02-05 | 2025-02-03 | 65.960 | 363,503 | +500 | 0.90% | 23,976,658 |
| 2025-02-04 | 2025-01-28 | 64.380 | 363,003 | -600 | 0.90% | 23,370,133 |
| 2025-02-03 | 2025-01-24 | 65.460 | 363,603 | +200 | 0.90% | 23,801,452 |
| 2025-01-27 | 2025-01-23 | 64.900 | 363,403 | +114 | 0.90% | 23,584,855 |
| 2025-01-24 | 2025-01-22 | 65.040 | 363,289 | +29,905 | 0.90% | 23,628,317 |
| 2025-01-22 | 2025-01-20 | 63.900 | 333,384 | -296 | 0.82% | 21,303,238 |
| 2025-01-20 | 2025-01-16 | 63.660 | 333,680 | +300 | 0.82% | 21,242,069 |
| 2025-01-17 | 2025-01-15 | 63.300 | 333,380 | -1,500 | 0.82% | 21,102,954 |
| 2025-01-10 | 2025-01-08 | 62.440 | 334,880 | +29,000 | 0.82% | 20,909,907 |
| 2025-01-08 | 2025-01-06 | 61.720 | 305,880 | +20,200 | 0.75% | 18,878,914 |
| 2025-01-07 | 2025-01-03 | 62.520 | 285,680 | -2,200 | 0.70% | 17,860,714 |
| 2024-12-30 | 2024-12-24 | 61.680 | 287,880 | -1,600 | 0.71% | 17,756,438 |
| 2024-12-27 | 2024-12-20 | 61.340 | 289,480 | -500 | 0.71% | 17,756,703 |
| 2024-12-17 | 2024-12-13 | 63.120 | 289,980 | +2,100 | 0.71% | 18,303,538 |
| 2024-12-16 | 2024-12-12 | 63.920 | 287,880 | +100 | 0.71% | 18,401,290 |
| 2024-12-13 | 2024-12-11 | 63.420 | 287,780 | -1,000 | 0.70% | 18,251,008 |
| 2024-12-12 | 2024-12-10 | 62.800 | 288,780 | +1,000 | 0.70% | 18,135,384 |
| 2024-12-11 | 2024-12-09 | 62.440 | 287,780 | +200 | 0.70% | 17,968,983 |
| 2024-12-10 | 2024-12-06 | 62.220 | 287,580 | +100 | 0.69% | 17,893,228 |
| 2024-12-06 | 2024-12-04 | 62.260 | 287,480 | +100 | 0.69% | 17,898,505 |
| 2024-12-04 | 2024-12-02 | 62.000 | 287,380 | -100 | 0.69% | 17,817,560 |
| 2024-12-02 | 2024-11-28 | 62.260 | 287,480 | +800 | 0.69% | 17,898,505 |
| 2024-11-29 | 2024-11-27 | 62.400 | 286,680 | -1,000 | 0.69% | 17,888,832 |
| 2024-11-28 | 2024-11-26 | 61.640 | 287,680 | +1,500 | 0.69% | 17,732,595 |
| 2024-11-27 | 2024-11-25 | 62.900 | 286,180 | -4,300 | 0.69% | 18,000,722 |
| 2024-11-26 | 2024-11-22 | 63.760 | 290,480 | +1,107 | 0.70% | 18,521,005 |
| 2024-11-25 | 2024-11-21 | 62.980 | 289,373 | +200 | 0.70% | 18,224,712 |
| 2024-11-21 | 2024-11-19 | 62.080 | 289,173 | +6,100 | 0.70% | 17,951,860 |
| 2024-11-20 | 2024-11-18 | 61.040 | 283,073 | +500 | 0.68% | 17,278,776 |
| 2024-11-19 | 2024-11-15 | 60.580 | 282,573 | +1,300 | 0.69% | 17,118,272 |
| 2024-11-18 | 2024-11-14 | 60.200 | 281,273 | -800 | 0.69% | 16,932,635 |
| 2024-11-15 | 2024-11-13 | 61.540 | 282,073 | -1,000 | 0.69% | 17,358,772 |
| 2024-11-14 | 2024-11-12 | 61.240 | 283,073 | +300 | 0.69% | 17,335,391 |
| 2024-11-13 | 2024-11-11 | 62.820 | 282,773 | -1,700 | 0.69% | 17,763,800 |
| 2024-11-12 | 2024-11-08 | 63.320 | 284,473 | +4,373 | 0.70% | 18,012,830 |
| 2024-11-11 | 2024-11-07 | 62.680 | 280,100 | +1,200 | 0.69% | 17,556,668 |
| 2024-11-08 | 2024-11-06 | 64.240 | 278,900 | +800 | 0.68% | 17,916,536 |
| 2024-11-07 | 2024-11-05 | 64.740 | 278,100 | +400 | 0.68% | 18,004,194 |
| 2024-11-06 | 2024-11-04 | 64.580 | 277,700 | +2,200 | 0.68% | 17,933,866 |
| 2024-11-04 | 2024-10-31 | 65.520 | 275,500 | -7,500 | 0.68% | 18,050,760 |
| 2024-11-01 | 2024-10-30 | 65.660 | 283,000 | +2,500 | 0.69% | 18,581,780 |
| 2024-10-31 | 2024-10-29 | 64.960 | 280,500 | +100 | 0.69% | 18,221,280 |
| 2024-10-30 | 2024-10-28 | 64.600 | 280,400 | +10,400 | 0.69% | 18,113,840 |
| 2024-10-28 | 2024-10-24 | 64.420 | 270,000 | +300 | 0.66% | 17,393,400 |
| 2024-10-24 | 2024-10-22 | 64.500 | 269,700 | -1,800 | 0.67% | 17,395,650 |
| 2024-10-23 | 2024-10-21 | 64.480 | 271,500 | -10,400 | 0.67% | 17,506,320 |
| 2024-10-22 | 2024-10-18 | 63.780 | 281,900 | -200 | 0.70% | 17,979,582 |
| 2024-10-21 | 2024-10-17 | 63.300 | 282,100 | +600 | 0.70% | 17,856,930 |
| 2024-10-15 | 2024-10-10 | 61.880 | 281,500 | -16,000 | 0.70% | 17,419,220 |
| 2024-10-10 | 2024-10-08 | 62.000 | 297,500 | -500 | 0.73% | 18,445,000 |
| 2024-10-09 | 2024-10-07 | 62.420 | 298,000 | +1,300 | 0.74% | 18,601,160 |
| 2024-10-08 | 2024-10-04 | 62.780 | 296,700 | +5,100 | 0.73% | 18,626,826 |
| 2024-10-07 | 2024-10-03 | 62.280 | 291,600 | +600 | 0.72% | 18,160,848 |
| 2024-10-04 | 2024-10-02 | 62.580 | 291,000 | +2,000 | 0.72% | 18,210,780 |
| 2024-10-03 | 2024-09-30 | 62.540 | 289,000 | +2,300 | 0.71% | 18,074,060 |
| 2024-10-02 | 2024-09-27 | 62.900 | 286,700 | +500 | 0.71% | 18,033,430 |
| 2024-09-30 | 2024-09-26 | 62.900 | 286,200 | +100 | 0.71% | 18,001,980 |
| 2024-09-27 | 2024-09-25 | 62.760 | 286,100 | +400 | 0.71% | 17,955,636 |
| 2024-09-26 | 2024-09-24 | 62.040 | 285,700 | +1,800 | 0.71% | 17,724,828 |
| 2024-09-25 | 2024-09-23 | 61.880 | 283,900 | +1,400 | 0.70% | 17,567,732 |
| 2024-09-24 | 2024-09-20 | 61.660 | 282,500 | +2,200 | 0.70% | 17,418,950 |
| 2024-09-23 | 2024-09-19 | 61.080 | 280,300 | +600 | 0.69% | 17,120,724 |
| 2024-09-20 | 2024-09-17 | 61.120 | 279,700 | +300 | 0.69% | 17,095,264 |
| 2024-09-17 | 2024-09-13 | 60.860 | 279,400 | +300 | 0.69% | 17,004,284 |
| 2024-09-16 | 2024-09-12 | 59.560 | 279,100 | +2,000 | 0.69% | 16,623,196 |
| 2024-09-13 | 2024-09-11 | 59.700 | 277,100 | +200 | 0.68% | 16,542,870 |
| 2024-09-11 | 2024-09-09 | 59.040 | 276,900 | +600 | 0.68% | 16,348,176 |
| 2024-09-09 | 2024-09-04 | 58.820 | 276,300 | -4,000 | 0.68% | 16,251,966 |
| 2024-09-05 | 2024-09-03 | 59.200 | 280,300 | +100 | 0.69% | 16,593,760 |
| 2024-09-04 | 2024-09-02 | 59.220 | 280,200 | +1,100 | 0.69% | 16,593,444 |
| 2024-09-02 | 2024-08-29 | 59.600 | 279,100 | -100 | 0.69% | 16,634,360 |
| 2024-08-30 | 2024-08-28 | 59.460 | 279,200 | -1,000 | 0.69% | 16,601,232 |
| 2024-08-28 | 2024-08-26 | 59.700 | 280,200 | +1,200 | 0.69% | 16,727,940 |
| 2024-08-23 | 2024-08-21 | 59.500 | 279,000 | +200 | 0.69% | 16,600,500 |
| 2024-08-22 | 2024-08-20 | 59.600 | 278,800 | -600 | 0.69% | 16,616,480 |
| 2024-08-21 | 2024-08-19 | 59.280 | 279,400 | +1,100 | 0.70% | 16,562,832 |
| 2024-08-20 | 2024-08-16 | 58.280 | 278,300 | -400 | 0.69% | 16,219,324 |
| 2024-08-16 | 2024-08-14 | 58.520 | 278,700 | +200 | 0.69% | 16,309,524 |
| 2024-08-13 | 2024-08-09 | 57.500 | 278,500 | -100 | 0.69% | 16,013,750 |
| 2024-08-12 | 2024-08-08 | 56.800 | 278,600 | +200 | 0.69% | 15,824,480 |
| 2024-08-08 | 2024-08-06 | 57.060 | 278,400 | +600 | 0.69% | 15,885,504 |
| 2024-08-07 | 2024-08-05 | 57.540 | 277,800 | -5,000 | 0.69% | 15,984,612 |
| 2024-08-06 | 2024-08-02 | 58.500 | 282,800 | +4,900 | 0.70% | 16,543,800 |
| 2024-08-05 | 2024-08-01 | 58.100 | 277,900 | -800 | 0.69% | 16,145,990 |
| 2024-07-29 | 2024-07-25 | 56.480 | 278,700 | -1,000 | 0.69% | 15,740,976 |
| 2024-07-25 | 2024-07-23 | 56.940 | 279,700 | -1,100 | 0.70% | 15,926,118 |
| 2024-07-24 | 2024-07-22 | 57.060 | 280,800 | -500 | 0.70% | 16,022,448 |
| 2024-07-23 | 2024-07-19 | 57.360 | 281,300 | -2,000 | 0.70% | 16,135,368 |
| 2024-07-22 | 2024-07-18 | 58.800 | 283,300 | -1,600 | 0.70% | 16,658,040 |
| 2024-07-17 | 2024-07-15 | 57.260 | 284,900 | -1,800 | 0.71% | 16,313,374 |
| 2024-07-16 | 2024-07-12 | 57.100 | 286,700 | +5,000 | 0.71% | 16,370,570 |
| 2024-07-15 | 2024-07-11 | 56.520 | 281,700 | +600 | 0.70% | 15,921,684 |
| 2024-07-12 | 2024-07-10 | 56.380 | 281,100 | -4,500 | 0.70% | 15,848,418 |
| 2024-07-11 | 2024-07-09 | 56.100 | 285,600 | -3,000 | 0.71% | 16,022,160 |
| 2024-07-10 | 2024-07-08 | 56.620 | 288,600 | -1,000 | 0.72% | 16,340,532 |
| 2024-07-09 | 2024-07-05 | 56.180 | 289,600 | -100 | 0.72% | 16,269,728 |
| 2024-07-05 | 2024-07-03 | 55.760 | 289,700 | +100 | 0.72% | 16,153,672 |
| 2024-07-04 | 2024-07-02 | 55.400 | 289,600 | +71,000 | 0.72% | 16,043,840 |
| 2024-07-02 | 2024-06-27 | 54.660 | 218,600 | +1,800 | 0.54% | 11,948,676 |
| 2024-06-28 | 2024-06-26 | 55.020 | 216,800 | -900 | 0.54% | 11,928,336 |
| 2024-06-27 | 2024-06-25 | 55.260 | 217,700 | -4,800 | 0.55% | 12,030,102 |
| 2024-06-25 | 2024-06-21 | 56.180 | 222,500 | -36,000 | 0.56% | 12,500,050 |
| 2024-06-24 | 2024-06-20 | 55.580 | 258,500 | -29,700 | 0.65% | 14,367,430 |
| 2024-06-18 | 2024-06-14 | 54.940 | 288,200 | +400 | 0.72% | 15,833,708 |
| 2024-06-17 | 2024-06-13 | 55.000 | 287,800 | -1,300 | 0.72% | 15,829,000 |
| 2024-06-13 | 2024-06-11 | 54.700 | 289,100 | +1,400 | 0.72% | 15,813,770 |
| 2024-06-12 | 2024-06-07 | 56.460 | 287,700 | +1,800 | 0.72% | 16,243,542 |
| 2024-06-11 | 2024-06-06 | 56.180 | 285,900 | -28,400 | 0.72% | 16,061,862 |
| 2024-06-07 | 2024-06-05 | 55.340 | 314,300 | +800 | 0.79% | 17,393,362 |
| 2024-06-06 | 2024-06-04 | 55.680 | 313,500 | +100 | 0.79% | 17,455,680 |
| 2024-06-05 | 2024-06-03 | 55.300 | 313,400 | +300 | 0.79% | 17,331,020 |
| 2024-06-04 | 2024-05-31 | 55.680 | 313,100 | -100 | 0.78% | 17,433,408 |
| 2024-05-27 | 2024-05-23 | 55.900 | 313,200 | +300 | 0.80% | 17,507,880 |
| 2024-05-23 | 2024-05-21 | 57.380 | 312,900 | +400 | 0.80% | 17,954,202 |
| 2024-05-22 | 2024-05-20 | 57.840 | 312,500 | +400 | 0.82% | 18,075,000 |
| 2024-05-21 | 2024-05-17 | 56.480 | 312,100 | +1,900 | 0.82% | 17,627,408 |
| 2024-05-16 | 2024-05-13 | 55.760 | 310,200 | +800 | 0.81% | 17,296,752 |
| 2024-05-07 | 2024-05-03 | 54.620 | 309,400 | +400 | 0.81% | 16,899,428 |
| 2024-05-02 | 2024-04-29 | 55.500 | 309,000 | +600 | 0.81% | 17,149,500 |
| 2024-04-30 | 2024-04-26 | 55.780 | 308,400 | +1,800 | 0.81% | 17,202,552 |
| 2024-04-25 | 2024-04-23 | 54.940 | 306,600 | -4,300 | 0.80% | 16,844,604 |
| 2024-04-24 | 2024-04-22 | 56.120 | 310,900 | +100 | 0.82% | 17,447,708 |
| 2024-04-23 | 2024-04-19 | 56.760 | 310,800 | -900 | 0.82% | 17,641,008 |
| 2024-04-19 | 2024-04-17 | 56.640 | 311,700 | +200 | 0.82% | 17,654,688 |
| 2024-04-17 | 2024-04-15 | 55.940 | 311,500 | +100 | 0.82% | 17,425,310 |
| 2024-04-16 | 2024-04-12 | 57.100 | 311,400 | -500 | 0.82% | 17,780,940 |
| 2024-04-15 | 2024-04-11 | 55.620 | 311,900 | -100 | 0.82% | 17,347,878 |
| 2024-04-11 | 2024-04-09 | 55.980 | 312,000 | +300 | 0.82% | 17,465,760 |
| 2024-04-10 | 2024-04-08 | 55.660 | 311,700 | +500 | 0.82% | 17,349,222 |
| 2024-04-09 | 2024-04-05 | 54.440 | 311,200 | -800 | 0.82% | 16,941,728 |
| 2024-04-08 | 2024-04-03 | 54.060 | 312,000 | +400 | 0.82% | 16,866,720 |
| 2024-04-03 | 2024-03-28 | 52.200 | 311,600 | -600 | 0.82% | 16,265,520 |
| 2024-03-27 | 2024-03-25 | 51.520 | 312,200 | +500 | 0.82% | 16,084,544 |
| 2024-03-21 | 2024-03-19 | 51.240 | 311,700 | -500 | 0.82% | 15,971,508 |
| 2024-03-20 | 2024-03-18 | 51.140 | 312,200 | +500 | 0.82% | 15,965,908 |
| 2024-03-15 | 2024-03-13 | 51.420 | 311,700 | +500 | 0.82% | 16,027,614 |
| 2024-03-14 | 2024-03-12 | 51.780 | 311,200 | +100 | 0.82% | 16,113,936 |
| 2024-03-11 | 2024-03-07 | 51.260 | 311,100 | -1,400 | 0.82% | 15,946,986 |
| 2024-03-08 | 2024-03-06 | 50.700 | 312,500 | +16,400 | 0.82% | 15,843,750 |
| 2024-03-07 | 2024-03-05 | 50.320 | 296,100 | -500 | 0.78% | 14,899,752 |
| 2024-02-28 | 2024-02-26 | 48.420 | 296,600 | -1,000 | 0.78% | 14,361,372 |
| 2024-02-14 | 2024-02-07 | 48.420 | 297,600 | -700 | 0.78% | 14,409,792 |
| 2024-02-02 | 2024-01-31 | 48.460 | 298,300 | -500 | 0.78% | 14,455,618 |
| 2024-01-29 | 2024-01-25 | 47.940 | 298,800 | +100 | 0.81% | 14,324,472 |
| 2024-01-25 | 2024-01-23 | 48.340 | 298,700 | -400 | 0.81% | 14,439,158 |
| 2024-01-23 | 2024-01-19 | 48.180 | 299,100 | +200 | 0.81% | 14,410,638 |
| 2024-01-19 | 2024-01-17 | 48.180 | 298,900 | -1,400 | 0.81% | 14,401,002 |
| 2024-01-18 | 2024-01-16 | 48.820 | 300,300 | -100 | 0.81% | 14,660,646 |
| 2024-01-17 | 2024-01-15 | 48.940 | 300,400 | -1,400 | 0.81% | 14,701,576 |
| 2024-01-16 | 2024-01-12 | 48.440 | 301,800 | +50,000 | 0.82% | 14,619,192 |
| 2024-01-11 | 2024-01-09 | 48.480 | 251,800 | -50,000 | 0.69% | 12,207,264 |
| 2024-01-05 | 2024-01-03 | 48.980 | 301,800 | -400 | 0.82% | 14,782,164 |
| 2024-01-04 | 2024-01-02 | 49.300 | 302,200 | -300 | 0.79% | 14,898,460 |
| 2024-01-02 | 2023-12-28 | 49.480 | 302,500 | +200 | 0.80% | 14,967,700 |
| 2023-12-20 | 2023-12-18 | 48.000 | 302,300 | +400 | 0.80% | 14,510,400 |
| 2023-12-18 | 2023-12-14 | 48.260 | 301,900 | +1,000 | 0.80% | 14,569,694 |
| 2023-12-13 | 2023-12-11 | 47.300 | 300,900 | -100 | 0.80% | 14,232,570 |
| 2023-12-12 | 2023-12-08 | 48.200 | 301,000 | +1,000 | 0.80% | 14,508,200 |
| 2023-12-07 | 2023-12-05 | 48.280 | 300,000 | -500 | 0.79% | 14,484,000 |
| 2023-12-06 | 2023-12-04 | 49.060 | 300,500 | -1,000 | 0.79% | 14,742,530 |
| 2023-11-29 | 2023-11-27 | 47.600 | 301,500 | -100 | 0.80% | 14,351,400 |
| 2023-11-17 | 2023-11-15 | 46.760 | 301,600 | +500 | 0.80% | 14,102,816 |
| 2023-11-09 | 2023-11-07 | 46.860 | 301,100 | -5,000 | 0.80% | 14,109,546 |
| 2023-11-02 | 2023-10-31 | 47.500 | 306,100 | +100 | 0.81% | 14,539,750 |
| 2023-10-31 | 2023-10-27 | 47.300 | 306,000 | -6,700 | 0.81% | 14,473,800 |
| 2023-10-30 | 2023-10-26 | 47.340 | 312,700 | +14,700 | 0.83% | 14,803,218 |
| 2023-10-27 | 2023-10-25 | 46.920 | 298,000 | +29,500 | 0.79% | 13,982,160 |
| 2023-10-26 | 2023-10-24 | 47.060 | 268,500 | +36,000 | 0.71% | 12,635,610 |
| 2023-10-25 | 2023-10-20 | 47.180 | 232,500 | +1,000 | 0.62% | 10,969,350 |
| 2023-10-24 | 2023-10-19 | 46.500 | 231,500 | -500 | 0.61% | 10,764,750 |
| 2023-10-20 | 2023-10-18 | 46.240 | 232,000 | -17,000 | 0.62% | 10,727,680 |
| 2023-10-19 | 2023-10-17 | 45.740 | 249,000 | -20,200 | 0.66% | 11,389,260 |
| 2023-10-18 | 2023-10-16 | 45.480 | 269,200 | -2,500 | 0.72% | 12,243,216 |
| 2023-10-13 | 2023-10-11 | 44.420 | 271,700 | -1,000 | 0.72% | 12,068,914 |
| 2023-10-10 | 2023-10-06 | 43.340 | 272,700 | +100 | 0.73% | 11,818,818 |
| 2023-10-09 | 2023-10-05 | 43.300 | 272,600 | +100 | 0.73% | 11,803,580 |
| 2023-10-06 | 2023-10-04 | 43.360 | 272,500 | -1,500 | 0.73% | 11,815,600 |
| 2023-10-05 | 2023-10-03 | 43.460 | 274,000 | +900 | 0.73% | 11,908,040 |
| 2023-10-03 | 2023-09-28 | 44.600 | 273,100 | -9,200 | 0.73% | 12,180,260 |
| 2023-09-27 | 2023-09-25 | 45.660 | 282,300 | -800 | 0.75% | 12,889,818 |
| 2023-09-26 | 2023-09-22 | 45.820 | 283,100 | -1,000 | 0.75% | 12,971,642 |
| 2023-09-19 | 2023-09-15 | 45.640 | 284,100 | -2,400 | 0.75% | 12,966,324 |
| 2023-09-15 | 2023-09-13 | 45.500 | 286,500 | -200 | 0.76% | 13,035,750 |
| 2023-09-07 | 2023-09-05 | 46.220 | 286,700 | -1,000 | 0.75% | 13,251,274 |
| 2023-09-06 | 2023-09-04 | 46.380 | 287,700 | +200 | 0.76% | 13,343,526 |
| 2023-09-05 | 2023-08-31 | 46.480 | 287,500 | +3,000 | 0.76% | 13,363,000 |
| 2023-09-04 | 2023-08-30 | 46.300 | 284,500 | +400 | 0.75% | 13,172,350 |
| 2023-08-29 | 2023-08-25 | 45.660 | 284,100 | +300 | 0.75% | 12,972,006 |
| 2023-08-23 | 2023-08-21 | 45.000 | 283,800 | -1,800 | 0.75% | 12,771,000 |
| 2023-08-22 | 2023-08-18 | 45.140 | 285,600 | +97,100 | 0.76% | 12,891,984 |
| 2023-08-21 | 2023-08-17 | 45.200 | 188,500 | +100 | 0.50% | 8,520,200 |
| 2023-08-16 | 2023-08-14 | 45.540 | 188,400 | +200 | 0.50% | 8,579,736 |
| 2023-08-14 | 2023-08-10 | 45.680 | 188,200 | +1,100 | 0.50% | 8,596,976 |
| 2023-08-09 | 2023-08-07 | 45.940 | 187,100 | +100 | 0.49% | 8,595,374 |
| 2023-08-08 | 2023-08-04 | 46.000 | 187,000 | -200 | 0.49% | 8,602,000 |
| 2023-08-07 | 2023-08-03 | 46.080 | 187,200 | +500 | 0.50% | 8,626,176 |
| 2023-08-04 | 2023-08-02 | 46.340 | 186,700 | +300 | 0.49% | 8,651,678 |
| 2023-08-01 | 2023-07-28 | 46.340 | 186,400 | +300 | 0.49% | 8,637,776 |
| 2023-07-26 | 2023-07-24 | 46.800 | 186,100 | +400 | 0.49% | 8,709,480 |
| 2023-07-25 | 2023-07-21 | 46.880 | 185,700 | +100 | 0.49% | 8,705,616 |
| 2023-07-24 | 2023-07-20 | 47.100 | 185,600 | +200 | 0.49% | 8,741,760 |
| 2023-07-21 | 2023-07-19 | 47.040 | 185,400 | -2,000 | 0.49% | 8,721,216 |
| 2023-07-14 | 2023-07-12 | 46.200 | 187,400 | +1,000 | 0.50% | 8,657,880 |
| 2023-07-13 | 2023-07-11 | 46.060 | 186,400 | +500 | 0.49% | 8,585,584 |
| 2023-07-10 | 2023-07-06 | 45.660 | 185,900 | +200 | 0.49% | 8,488,194 |
| 2023-07-06 | 2023-07-04 | 45.940 | 185,700 | -1,000 | 0.49% | 8,531,058 |
| 2023-07-05 | 2023-07-03 | 45.600 | 186,700 | +2,000 | 0.49% | 8,513,520 |
| 2023-07-04 | 2023-06-30 | 45.460 | 184,700 | -200 | 0.49% | 8,396,462 |
| 2023-06-30 | 2023-06-28 | 45.620 | 184,900 | +100 | 0.49% | 8,435,138 |
| 2023-06-29 | 2023-06-27 | 45.960 | 184,800 | +200 | 0.49% | 8,493,408 |
| 2023-06-27 | 2023-06-23 | 45.720 | 184,600 | +100 | 0.48% | 8,439,912 |
| 2023-06-12 | 2023-06-08 | 46.480 | 184,500 | -98,100 | 0.48% | 8,575,560 |
| 2023-06-08 | 2023-06-06 | 46.680 | 282,600 | +100 | 0.74% | 13,191,768 |
| 2023-06-07 | 2023-06-05 | 46.380 | 282,500 | +400 | 0.74% | 13,102,350 |
| 2023-06-06 | 2023-06-02 | 47.220 | 282,100 | +200 | 0.74% | 13,320,762 |
| 2023-05-31 | 2023-05-29 | 46.420 | 281,900 | -2,400 | 0.74% | 13,085,798 |
| 2023-05-29 | 2023-05-24 | 47.060 | 284,300 | -200 | 0.75% | 13,379,158 |
| 2023-05-24 | 2023-05-22 | 47.060 | 284,500 | -200 | 0.75% | 13,388,570 |
| 2023-05-23 | 2023-05-19 | 46.760 | 284,700 | +200 | 0.75% | 13,312,572 |
| 2023-05-22 | 2023-05-18 | 47.160 | 284,500 | +1,700 | 0.75% | 13,417,020 |
| 2023-05-18 | 2023-05-16 | 47.940 | 282,800 | +500 | 0.74% | 13,557,432 |
| 2023-05-17 | 2023-05-15 | 48.180 | 282,300 | -6,000 | 0.74% | 13,601,214 |
| 2023-05-16 | 2023-05-12 | 47.940 | 288,300 | -400 | 0.76% | 13,821,102 |
| 2023-05-15 | 2023-05-11 | 48.340 | 288,700 | +200 | 0.76% | 13,955,758 |
| 2023-05-12 | 2023-05-10 | 48.480 | 288,500 | +500 | 0.76% | 13,986,480 |
| 2023-05-11 | 2023-05-09 | 48.440 | 288,000 | -2,100 | 0.76% | 13,950,720 |
| 2023-05-10 | 2023-05-08 | 48.300 | 290,100 | +400 | 0.76% | 14,011,830 |
| 2023-05-09 | 2023-05-05 | 48.860 | 289,700 | -4,800 | 0.76% | 14,154,742 |
| 2023-05-08 | 2023-05-04 | 48.620 | 294,500 | +1,200 | 0.77% | 14,318,590 |
| 2023-05-04 | 2023-05-02 | 47.380 | 293,300 | -3,300 | 0.77% | 13,896,554 |
| 2023-05-03 | 2023-04-28 | 47.360 | 296,600 | +600 | 0.78% | 14,046,976 |
| 2023-04-28 | 2023-04-26 | 47.760 | 296,000 | +100 | 0.78% | 14,136,960 |
| 2023-04-27 | 2023-04-25 | 47.600 | 295,900 | -400 | 0.78% | 14,084,840 |
| 2023-04-26 | 2023-04-24 | 47.380 | 296,300 | +400 | 0.78% | 14,038,694 |
| 2023-04-25 | 2023-04-21 | 47.460 | 295,900 | +700 | 0.78% | 14,043,414 |
| 2023-04-24 | 2023-04-20 | 47.780 | 295,200 | +100 | 0.77% | 14,104,656 |
| 2023-04-21 | 2023-04-19 | 47.700 | 295,100 | +300 | 0.78% | 14,076,270 |
| 2023-04-20 | 2023-04-18 | 47.880 | 294,800 | +1,200 | 0.78% | 14,115,024 |
| 2023-04-19 | 2023-04-17 | 48.180 | 293,600 | +500 | 0.78% | 14,145,648 |
| 2023-04-18 | 2023-04-14 | 48.780 | 293,100 | -9,600 | 0.78% | 14,297,418 |
| 2023-04-17 | 2023-04-13 | 48.600 | 302,700 | -4,700 | 0.80% | 14,711,220 |
| 2023-04-14 | 2023-04-12 | 48.220 | 307,400 | +1,000 | 0.81% | 14,822,828 |
| 2023-04-13 | 2023-04-11 | 47.980 | 306,400 | -10,100 | 0.81% | 14,701,072 |
| 2023-04-12 | 2023-04-06 | 48.260 | 316,500 | +400 | 0.84% | 15,274,290 |
| 2023-04-11 | 2023-04-04 | 47.500 | 316,100 | -10,000 | 0.84% | 15,014,750 |
| 2023-04-06 | 2023-04-03 | 47.080 | 326,100 | +600 | 0.86% | 15,352,788 |
| 2023-04-04 | 2023-03-31 | 47.300 | 325,500 | -13,900 | 0.86% | 15,396,150 |
| 2023-04-03 | 2023-03-30 | 47.140 | 339,400 | -5,700 | 0.90% | 15,999,316 |
| 2023-03-31 | 2023-03-29 | 47.040 | 345,100 | -6,200 | 0.91% | 16,233,504 |
| 2023-03-29 | 2023-03-27 | 47.180 | 351,300 | +700 | 0.94% | 16,574,334 |
| 2023-03-28 | 2023-03-24 | 47.640 | 350,600 | -5,000 | 0.94% | 16,702,584 |
| 2023-03-27 | 2023-03-23 | 47.500 | 355,600 | -7,700 | 0.96% | 16,891,000 |
| 2023-03-23 | 2023-03-21 | 47.300 | 363,300 | +500 | 0.98% | 17,184,090 |
| 2023-03-22 | 2023-03-20 | 47.940 | 362,800 | +9,400 | 0.98% | 17,392,632 |
| 2023-03-21 | 2023-03-17 | 46.200 | 353,400 | +100 | 0.95% | 16,327,080 |
| 2023-03-17 | 2023-03-15 | 45.400 | 353,300 | +3,600 | 0.95% | 16,039,820 |
| 2023-03-16 | 2023-03-14 | 45.720 | 349,700 | -900 | 0.94% | 15,988,284 |
| 2023-03-15 | 2023-03-13 | 44.880 | 350,600 | +1,500 | 0.94% | 15,734,928 |
| 2023-03-14 | 2023-03-10 | 43.840 | 349,100 | -700 | 0.94% | 15,304,544 |
| 2023-03-13 | 2023-03-09 | 43.400 | 349,800 | -100 | 0.94% | 15,181,320 |
| 2023-03-06 | 2023-03-02 | 43.820 | 349,900 | -100 | 0.94% | 15,332,618 |
| 2023-03-03 | 2023-03-01 | 43.920 | 350,000 | -300 | 0.94% | 15,372,000 |
| 2023-03-02 | 2023-02-28 | 43.300 | 350,300 | -1,200 | 0.94% | 15,167,990 |
| 2023-02-24 | 2023-02-22 | 43.960 | 351,500 | +800 | 0.91% | 15,451,940 |
| 2023-02-22 | 2023-02-20 | 44.080 | 350,700 | +100 | 0.91% | 15,458,856 |
| 2023-02-21 | 2023-02-17 | 43.660 | 350,600 | +500 | 0.91% | 15,307,196 |
| 2023-02-20 | 2023-02-16 | 44.020 | 350,100 | -200 | 0.90% | 15,411,402 |
| 2023-02-16 | 2023-02-14 | 44.540 | 350,300 | +100 | 0.91% | 15,602,362 |
| 2023-02-15 | 2023-02-13 | 44.620 | 350,200 | -12,600 | 0.90% | 15,625,924 |
| 2023-02-14 | 2023-02-10 | 44.620 | 362,800 | -300 | 0.94% | 16,188,136 |
| 2023-02-08 | 2023-02-06 | 44.860 | 363,100 | -300 | 0.94% | 16,288,666 |
| 2023-02-06 | 2023-02-02 | 46.800 | 363,400 | -300 | 0.94% | 17,007,120 |
| 2023-01-31 | 2023-01-27 | 45.960 | 363,700 | +100 | 0.94% | 16,715,652 |
| 2023-01-26 | 2023-01-19 | 45.600 | 363,600 | -100 | 0.94% | 16,580,160 |
| 2023-01-20 | 2023-01-18 | 45.520 | 363,700 | -100 | 0.94% | 16,555,624 |
| 2023-01-19 | 2023-01-17 | 45.500 | 363,800 | -100 | 0.94% | 16,552,900 |
| 2023-01-11 | 2023-01-09 | 44.700 | 363,900 | +100 | 0.94% | 16,266,330 |
| 2023-01-09 | 2023-01-05 | 44.140 | 363,800 | -100 | 0.94% | 16,058,132 |
| 2023-01-05 | 2023-01-03 | 43.960 | 363,900 | -100 | 0.94% | 15,997,044 |
| 2022-12-21 | 2022-12-19 | 42.540 | 364,000 | -100 | 0.94% | 15,484,560 |
| 2022-12-13 | 2022-12-09 | 42.640 | 364,100 | -300 | 0.94% | 15,525,224 |
| 2022-12-12 | 2022-12-08 | 42.480 | 364,400 | -100 | 0.94% | 15,479,712 |
| 2022-12-09 | 2022-12-07 | 42.120 | 364,500 | +100 | 0.94% | 15,352,740 |
| 2022-12-07 | 2022-12-05 | 42.700 | 364,400 | +600 | 0.94% | 15,559,880 |
| 2022-12-02 | 2022-11-30 | 41.780 | 363,800 | -200 | 0.94% | 15,199,564 |
| 2022-11-28 | 2022-11-24 | 41.820 | 364,000 | +200 | 0.93% | 15,222,480 |
| 2022-11-15 | 2022-11-11 | 42.100 | 363,800 | -100 | 0.93% | 15,315,980 |
| 2022-11-11 | 2022-11-09 | 41.040 | 363,900 | -600 | 0.93% | 14,934,456 |
| 2022-11-09 | 2022-11-07 | 40.000 | 364,500 | +100 | 0.93% | 14,580,000 |
| 2022-11-07 | 2022-11-03 | 39.100 | 364,400 | -5,000 | 0.93% | 14,248,040 |
| 2022-11-02 | 2022-10-31 | 39.300 | 369,400 | -1,000 | 0.95% | 14,517,420 |
| 2022-11-01 | 2022-10-28 | 39.560 | 370,400 | -1,000 | 0.95% | 14,653,024 |
| 2022-10-31 | 2022-10-27 | 39.800 | 371,400 | +200 | 0.95% | 14,781,720 |
| 2022-10-28 | 2022-10-26 | 40.000 | 371,200 | -800 | 0.94% | 14,848,000 |
| 2022-10-27 | 2022-10-25 | 39.480 | 372,000 | -800 | 0.95% | 14,686,560 |
| 2022-10-26 | 2022-10-24 | 39.580 | 372,800 | -3,000 | 0.95% | 14,755,424 |
| 2022-10-24 | 2022-10-20 | 39.080 | 375,800 | +100 | 0.96% | 14,686,264 |
| 2022-10-21 | 2022-10-19 | 39.360 | 375,700 | +200 | 0.96% | 14,787,552 |
| 2022-10-20 | 2022-10-18 | 39.660 | 375,500 | +300 | 0.96% | 14,892,330 |
| 2022-10-19 | 2022-10-17 | 39.680 | 375,200 | +100 | 0.95% | 14,887,936 |
| 2022-10-18 | 2022-10-14 | 39.920 | 375,100 | -700 | 0.95% | 14,973,992 |
| 2022-10-10 | 2022-10-06 | 41.300 | 375,800 | -500 | 0.96% | 15,520,540 |
| 2022-10-07 | 2022-10-05 | 41.160 | 376,300 | -3,000 | 0.96% | 15,488,508 |
| 2022-10-05 | 2022-09-30 | 40.060 | 379,300 | -1,500 | 0.97% | 15,194,758 |
| 2022-10-03 | 2022-09-29 | 39.400 | 380,800 | -300 | 0.97% | 15,003,520 |
| 2022-09-29 | 2022-09-27 | 39.240 | 381,100 | +200 | 0.97% | 14,954,364 |
| 2022-09-28 | 2022-09-26 | 39.360 | 380,900 | -3,300 | 0.97% | 14,992,224 |
| 2022-09-27 | 2022-09-23 | 39.960 | 384,200 | -700 | 0.98% | 15,352,632 |
| 2022-09-26 | 2022-09-22 | 39.740 | 384,900 | +5,500 | 0.98% | 15,295,926 |
| 2022-09-23 | 2022-09-21 | 40.040 | 379,400 | -100 | 0.97% | 15,191,176 |
| 2022-09-22 | 2022-09-20 | 40.080 | 379,500 | -200 | 0.97% | 15,210,360 |
| 2022-09-20 | 2022-09-16 | 39.620 | 379,700 | +500 | 0.97% | 15,043,714 |
| 2022-09-19 | 2022-09-15 | 40.420 | 379,200 | +800 | 0.96% | 15,327,264 |
| 2022-09-16 | 2022-09-14 | 40.760 | 378,400 | +500 | 0.96% | 15,423,584 |
| 2022-09-15 | 2022-09-13 | 41.260 | 377,900 | -800 | 0.96% | 15,592,154 |
| 2022-09-14 | 2022-09-09 | 41.440 | 378,700 | +200 | 0.96% | 15,693,328 |
| 2022-09-09 | 2022-09-07 | 40.760 | 378,500 | -2,000 | 0.96% | 15,427,660 |
| 2022-09-06 | 2022-09-02 | 40.800 | 380,500 | -300 | 0.97% | 15,524,400 |
| 2022-09-05 | 2022-09-01 | 40.900 | 380,800 | +100 | 0.97% | 15,574,720 |
| 2022-09-02 | 2022-08-31 | 41.220 | 380,700 | +200 | 0.97% | 15,692,454 |
| 2022-08-31 | 2022-08-29 | 41.260 | 380,500 | +200 | 0.97% | 15,699,430 |
| 2022-08-30 | 2022-08-26 | 42.000 | 380,300 | -200 | 0.97% | 15,972,600 |
| 2022-08-24 | 2022-08-22 | 41.660 | 380,500 | +200 | 0.97% | 15,851,630 |
| 2022-08-18 | 2022-08-16 | 42.500 | 380,300 | -1,000 | 0.97% | 16,162,750 |
| 2022-08-17 | 2022-08-15 | 42.800 | 381,300 | -700 | 0.97% | 16,319,640 |
| 2022-08-15 | 2022-08-11 | 42.820 | 382,000 | -500 | 0.97% | 16,357,240 |
| 2022-08-12 | 2022-08-10 | 42.880 | 382,500 | +600 | 0.97% | 16,401,600 |
| 2022-08-11 | 2022-08-09 | 42.860 | 381,900 | +1,200 | 0.97% | 16,368,234 |
| 2022-08-10 | 2022-08-08 | 42.580 | 380,700 | -600 | 0.97% | 16,210,206 |
| 2022-08-09 | 2022-08-05 | 42.880 | 381,300 | -2,700 | 0.97% | 16,350,144 |
| 2022-08-05 | 2022-08-03 | 42.380 | 384,000 | -300 | 0.98% | 16,273,920 |
| 2022-08-04 | 2022-08-02 | 42.440 | 384,300 | +100 | 0.98% | 16,309,692 |
| 2022-08-03 | 2022-08-01 | 42.340 | 384,200 | -1,000 | 0.98% | 16,267,028 |
| 2022-07-26 | 2022-07-22 | 41.100 | 385,200 | +200 | 0.98% | 15,831,720 |
| 2022-07-25 | 2022-07-21 | 40.480 | 385,000 | +100 | 0.98% | 15,584,800 |
| 2022-07-22 | 2022-07-20 | 41.000 | 384,900 | -1,100 | 0.98% | 15,780,900 |
| 2022-07-20 | 2022-07-18 | 41.200 | 386,000 | +200 | 0.98% | 15,903,200 |
| 2022-07-19 | 2022-07-15 | 40.900 | 385,800 | +100 | 0.98% | 15,779,220 |
| 2022-07-18 | 2022-07-14 | 41.260 | 385,700 | +500 | 0.98% | 15,913,982 |
| 2022-07-13 | 2022-07-11 | 41.660 | 385,200 | -500 | 0.98% | 16,047,432 |
| 2022-07-11 | 2022-07-07 | 41.840 | 385,700 | +800 | 0.98% | 16,137,688 |
| 2022-07-08 | 2022-07-06 | 42.440 | 384,900 | +600 | 0.98% | 16,335,156 |
| 2022-07-07 | 2022-07-05 | 43.360 | 384,300 | +200 | 0.98% | 16,663,248 |
| 2022-07-05 | 2022-06-30 | 43.500 | 384,100 | +100 | 0.98% | 16,708,350 |
| 2022-07-04 | 2022-06-29 | 43.620 | 384,000 | +300 | 0.98% | 16,750,080 |
| 2022-06-28 | 2022-06-24 | 43.860 | 383,700 | -500 | 0.98% | 16,829,082 |
| 2022-06-27 | 2022-06-23 | 44.020 | 384,200 | +200 | 0.98% | 16,912,484 |
| 2022-06-20 | 2022-06-16 | 43.860 | 384,000 | +500 | 0.98% | 16,842,240 |
| 2022-06-17 | 2022-06-15 | 43.740 | 383,500 | +1,700 | 0.98% | 16,774,290 |
| 2022-06-16 | 2022-06-14 | 43.860 | 381,800 | -33,600 | 0.97% | 16,745,748 |
| 2022-06-15 | 2022-06-13 | 44.620 | 415,400 | +2,500 | 1.06% | 18,535,148 |
| 2022-06-06 | 2022-06-01 | 43.940 | 412,900 | +100 | 1.05% | 18,142,826 |
| 2022-05-27 | 2022-05-25 | 44.560 | 412,800 | +500 | 1.05% | 18,394,368 |
| 2022-05-24 | 2022-05-20 | 44.280 | 412,300 | -700 | 1.05% | 18,256,644 |
| 2022-05-23 | 2022-05-19 | 43.500 | 413,000 | +1,500 | 1.05% | 17,965,500 |
| 2022-05-19 | 2022-05-17 | 43.800 | 411,500 | -500 | 1.05% | 18,023,700 |
| 2022-05-18 | 2022-05-16 | 42.980 | 412,000 | +600 | 1.05% | 17,707,760 |
| 2022-05-17 | 2022-05-13 | 43.860 | 411,400 | +5,000 | 1.05% | 18,044,004 |
| 2022-05-16 | 2022-05-12 | 44.400 | 406,400 | -8,500 | 1.03% | 18,044,160 |
| 2022-05-13 | 2022-05-11 | 44.420 | 414,900 | +18,500 | 1.06% | 18,429,858 |
| 2022-05-12 | 2022-05-10 | 44.640 | 396,400 | +700 | 1.01% | 17,695,296 |
| 2022-05-06 | 2022-05-04 | 44.900 | 395,700 | +10,000 | 1.01% | 17,766,930 |
| 2022-05-05 | 2022-05-03 | 44.600 | 385,700 | +100 | 0.98% | 17,202,220 |
| 2022-05-03 | 2022-04-28 | 45.280 | 385,600 | +1,800 | 0.98% | 17,459,968 |
| 2022-04-27 | 2022-04-25 | 45.940 | 383,800 | -500 | 0.98% | 17,631,772 |
| 2022-04-21 | 2022-04-19 | 47.500 | 384,300 | -100 | 0.98% | 18,254,250 |
| 2022-04-20 | 2022-04-14 | 47.460 | 384,400 | -10,100 | 0.98% | 18,243,624 |
| 2022-04-14 | 2022-04-12 | 46.900 | 394,500 | -800 | 1.00% | 18,502,050 |
| 2022-04-13 | 2022-04-11 | 46.660 | 395,300 | +200 | 1.01% | 18,444,698 |
| 2022-04-11 | 2022-04-07 | 46.220 | 395,100 | +2,000 | 1.01% | 18,261,522 |
| 2022-04-08 | 2022-04-06 | 46.160 | 393,100 | +4,600 | 1.00% | 18,145,496 |
| 2022-04-07 | 2022-04-04 | 46.280 | 388,500 | -400 | 0.99% | 17,979,780 |
| 2022-04-06 | 2022-04-01 | 46.340 | 388,900 | +10,100 | 0.99% | 18,021,626 |
| 2022-04-04 | 2022-03-31 | 46.340 | 378,800 | -400 | 0.96% | 17,553,592 |
| 2022-03-31 | 2022-03-29 | 46.000 | 379,200 | -900 | 0.96% | 17,443,200 |
| 2022-03-30 | 2022-03-28 | 46.280 | 380,100 | +400 | 0.93% | 17,591,028 |
| 2022-03-29 | 2022-03-25 | 46.900 | 379,700 | +200 | 0.93% | 17,807,930 |
| 2022-03-28 | 2022-03-24 | 46.580 | 379,500 | +200 | 0.93% | 17,677,110 |
| 2022-03-24 | 2022-03-22 | 46.280 | 379,300 | -8,000 | 0.93% | 17,554,004 |
| 2022-03-21 | 2022-03-17 | 46.280 | 387,300 | -21,900 | 0.95% | 17,924,244 |
| 2022-03-18 | 2022-03-16 | 45.920 | 409,200 | -5,800 | 1.00% | 18,790,464 |
| 2022-03-17 | 2022-03-15 | 46.160 | 415,000 | -4,700 | 1.02% | 19,156,400 |
| 2022-03-16 | 2022-03-14 | 47.200 | 419,700 | +100 | 1.03% | 19,809,840 |
| 2022-03-15 | 2022-03-11 | 47.700 | 419,600 | +16,100 | 1.03% | 20,014,920 |
| 2022-03-14 | 2022-03-10 | 47.360 | 403,500 | -2,000 | 0.99% | 19,109,760 |
| 2022-03-11 | 2022-03-09 | 48.900 | 405,500 | +8,400 | 0.99% | 19,828,950 |
| 2022-03-10 | 2022-03-08 | 48.280 | 397,100 | +4,100 | 0.97% | 19,171,988 |
| 2022-03-09 | 2022-03-07 | 47.500 | 393,000 | +2,300 | 0.96% | 18,667,500 |
| 2022-03-08 | 2022-03-04 | 46.420 | 390,700 | +10,100 | 0.96% | 18,136,294 |
| 2022-03-04 | 2022-03-02 | 46.600 | 380,600 | +8,000 | 0.93% | 17,735,960 |
| 2022-03-03 | 2022-03-01 | 45.520 | 372,600 | -1,500 | 0.91% | 16,960,752 |
| 2022-03-02 | 2022-02-28 | 45.400 | 374,100 | +200 | 0.92% | 16,984,140 |
| 2022-02-28 | 2022-02-24 | 46.660 | 373,900 | +8,600 | 0.92% | 17,446,174 |
| 2022-02-24 | 2022-02-22 | 45.540 | 365,300 | +1,100 | 0.90% | 16,635,762 |
| 2022-02-23 | 2022-02-21 | 45.140 | 364,200 | +2,300 | 0.89% | 16,439,988 |
| 2022-02-22 | 2022-02-18 | 45.200 | 361,900 | +7,700 | 0.89% | 16,357,880 |
| 2022-02-18 | 2022-02-16 | 44.280 | 354,200 | -2,000 | 0.87% | 15,683,976 |
| 2022-02-17 | 2022-02-15 | 44.780 | 356,200 | +3,600 | 0.87% | 15,950,636 |
| 2022-02-16 | 2022-02-14 | 44.320 | 352,600 | -2,000 | 0.86% | 15,627,232 |
| 2022-02-14 | 2022-02-10 | 43.740 | 354,600 | -1,300 | 0.87% | 15,510,204 |
| 2022-02-07 | 2022-01-31 | 42.700 | 355,900 | +400 | 0.87% | 15,196,930 |
| 2022-01-28 | 2022-01-26 | 43.980 | 355,500 | +5,000 | 0.87% | 15,634,890 |
| 2022-01-25 | 2022-01-21 | 43.860 | 350,500 | -1,500 | 0.86% | 15,372,930 |
| 2022-01-24 | 2022-01-20 | 43.900 | 352,000 | -1,500 | 0.86% | 15,452,800 |
| 2022-01-21 | 2022-01-19 | 43.240 | 353,500 | -1,600 | 0.87% | 15,285,340 |
| 2022-01-20 | 2022-01-18 | 43.340 | 355,100 | -1,800 | 0.87% | 15,390,034 |
| 2022-01-19 | 2022-01-17 | 43.400 | 356,900 | +5,900 | 0.87% | 15,489,460 |
| 2022-01-18 | 2022-01-14 | 43.520 | 351,000 | -1,000 | 0.86% | 15,275,520 |
| 2022-01-14 | 2022-01-12 | 43.340 | 352,000 | -1,000 | 0.86% | 15,255,680 |
| 2022-01-13 | 2022-01-11 | 43.160 | 353,000 | -1,300 | 0.87% | 15,235,480 |
| 2022-01-10 | 2022-01-06 | 43.000 | 354,300 | -9,000 | 0.87% | 15,234,900 |
| 2022-01-05 | 2022-01-03 | 43.520 | 363,300 | +100 | 0.89% | 15,810,816 |
| 2021-12-29 | 2021-12-24 | 43.300 | 363,200 | -1,000 | 0.89% | 15,726,560 |
| 2021-12-23 | 2021-12-21 | 42.860 | 364,200 | +800 | 0.89% | 15,609,612 |
| 2021-12-21 | 2021-12-17 | 43.280 | 363,400 | -300 | 0.89% | 15,727,952 |
| 2021-12-16 | 2021-12-14 | 42.720 | 363,700 | -300 | 0.89% | 15,537,264 |
| 2021-12-13 | 2021-12-09 | 42.760 | 364,000 | -3,300 | 0.89% | 15,564,640 |
| 2021-12-08 | 2021-12-06 | 42.680 | 367,300 | +1,200 | 0.90% | 15,676,364 |
| 2021-12-07 | 2021-12-03 | 42.340 | 366,100 | +100 | 0.90% | 15,500,674 |
| 2021-12-03 | 2021-12-01 | 42.720 | 366,000 | -300 | 0.90% | 15,635,520 |
| 2021-11-25 | 2021-11-23 | 43.160 | 366,300 | +200 | 0.90% | 15,809,508 |
| 2021-11-24 | 2021-11-22 | 44.020 | 366,100 | -7,400 | 0.90% | 16,115,722 |
| 2021-11-22 | 2021-11-18 | 44.600 | 373,500 | -2,000 | 0.92% | 16,658,100 |
| 2021-11-16 | 2021-11-12 | 44.380 | 375,500 | -900 | 0.92% | 16,664,690 |
| 2021-11-15 | 2021-11-11 | 44.340 | 376,400 | -300 | 0.92% | 16,689,576 |
| 2021-11-12 | 2021-11-10 | 43.580 | 376,700 | +100 | 0.92% | 16,416,586 |
| 2021-11-11 | 2021-11-09 | 43.460 | 376,600 | -100 | 0.92% | 16,367,036 |
| 2021-11-05 | 2021-11-03 | 42.460 | 376,700 | +100 | 0.92% | 15,994,682 |
| 2021-11-04 | 2021-11-02 | 42.800 | 376,600 | -300 | 0.92% | 16,118,480 |
| 2021-11-03 | 2021-11-01 | 42.560 | 376,900 | +100 | 0.92% | 16,040,864 |
| 2021-11-02 | 2021-10-29 | 42.880 | 376,800 | +6,300 | 0.92% | 16,157,184 |
| 2021-11-01 | 2021-10-28 | 43.020 | 370,500 | +1,600 | 0.91% | 15,938,910 |
| 2021-10-28 | 2021-10-26 | 42.980 | 368,900 | +2,200 | 0.90% | 15,855,322 |
| 2021-10-25 | 2021-10-21 | 42.560 | 366,700 | -100 | 0.90% | 15,606,752 |
| 2021-10-22 | 2021-10-20 | 42.320 | 366,800 | +1,500 | 0.90% | 15,522,976 |
| 2021-10-20 | 2021-10-18 | 42.080 | 365,300 | -8,000 | 0.90% | 15,371,824 |
| 2021-10-19 | 2021-10-15 | 42.680 | 373,300 | -300 | 0.91% | 15,932,444 |
| 2021-10-18 | 2021-10-12 | 41.960 | 373,600 | -200 | 0.92% | 15,676,256 |
| 2021-10-15 | 2021-10-11 | 41.840 | 373,800 | -200 | 0.92% | 15,639,792 |
| 2021-10-08 | 2021-10-06 | 41.740 | 374,000 | -800 | 0.92% | 15,610,760 |
| 2021-10-06 | 2021-10-04 | 41.960 | 374,800 | +5,100 | 0.92% | 15,726,608 |
| 2021-10-05 | 2021-09-30 | 41.320 | 369,700 | +1,200 | 0.91% | 15,276,004 |
| 2021-09-30 | 2021-09-28 | 41.600 | 368,500 | -16,400 | 0.90% | 15,329,600 |
| 2021-09-29 | 2021-09-27 | 41.880 | 384,900 | -16,500 | 0.94% | 16,119,612 |
| 2021-09-28 | 2021-09-24 | 41.900 | 401,400 | -100 | 0.98% | 16,818,660 |
| 2021-09-24 | 2021-09-21 | 42.100 | 401,500 | +100 | 0.98% | 16,903,150 |
| 2021-09-21 | 2021-09-17 | 42.100 | 401,400 | +800 | 0.98% | 16,898,940 |
| 2021-09-20 | 2021-09-16 | 42.600 | 400,600 | -100 | 0.98% | 17,065,560 |
| 2021-09-17 | 2021-09-15 | 43.000 | 400,700 | +1,000 | 0.98% | 17,230,100 |
| 2021-09-16 | 2021-09-14 | 42.760 | 399,700 | +200 | 0.98% | 17,091,172 |
| 2021-09-15 | 2021-09-13 | 42.760 | 399,500 | -1,600 | 0.98% | 17,082,620 |
| 2021-09-14 | 2021-09-10 | 43.000 | 401,100 | +100 | 0.98% | 17,247,300 |
| 2021-09-13 | 2021-09-09 | 42.700 | 401,000 | -10,000 | 0.98% | 17,122,700 |
| 2021-09-09 | 2021-09-07 | 43.320 | 411,000 | -600 | 1.01% | 17,804,520 |
| 2021-09-07 | 2021-09-03 | 43.000 | 411,600 | -1,000 | 1.01% | 17,698,800 |
| 2021-09-06 | 2021-09-02 | 43.260 | 412,600 | -200 | 1.01% | 17,849,076 |
| 2021-09-02 | 2021-08-31 | 43.360 | 412,800 | -800 | 1.01% | 17,899,008 |
| 2021-08-31 | 2021-08-27 | 43.020 | 413,600 | -1,400 | 1.01% | 17,793,072 |
| 2021-08-25 | 2021-08-23 | 42.700 | 415,000 | +100 | 1.02% | 17,720,500 |
| 2021-08-24 | 2021-08-20 | 42.780 | 414,900 | -3,000 | 1.02% | 17,749,422 |
| 2021-08-23 | 2021-08-19 | 42.560 | 417,900 | -1,000 | 1.02% | 17,785,824 |
| 2021-08-19 | 2021-08-17 | 42.920 | 418,900 | +7,000 | 1.03% | 17,979,188 |
| 2021-08-18 | 2021-08-16 | 42.440 | 411,900 | +4,000 | 1.01% | 17,481,036 |
| 2021-08-16 | 2021-08-12 | 42.000 | 407,900 | +7,500 | 1.00% | 17,131,800 |
| 2021-08-13 | 2021-08-11 | 41.420 | 400,400 | -1,500 | 0.98% | 16,584,568 |
| 2021-08-11 | 2021-08-09 | 41.820 | 401,900 | +400 | 0.99% | 16,807,458 |
| 2021-08-06 | 2021-08-04 | 43.380 | 401,500 | +300 | 0.98% | 17,417,070 |
| 2021-08-05 | 2021-08-03 | 43.240 | 401,200 | +500 | 0.98% | 17,347,888 |
| 2021-08-03 | 2021-07-30 | 43.700 | 400,700 | -500 | 0.98% | 17,510,590 |
| 2021-08-02 | 2021-07-29 | 43.400 | 401,200 | +1,200 | 0.98% | 17,412,080 |
| 2021-07-27 | 2021-07-23 | 43.160 | 400,000 | -24,000 | 0.99% | 17,264,000 |
| 2021-07-26 | 2021-07-22 | 43.000 | 424,000 | +4,000 | 1.05% | 18,232,000 |
| 2021-07-23 | 2021-07-21 | 43.140 | 420,000 | +3,000 | 1.04% | 18,118,800 |
| 2021-07-22 | 2021-07-20 | 43.320 | 417,000 | +100 | 1.03% | 18,064,440 |
| 2021-07-21 | 2021-07-19 | 43.080 | 416,900 | +3,600 | 1.03% | 17,960,052 |
| 2021-07-20 | 2021-07-16 | 43.540 | 413,300 | +3,000 | 1.02% | 17,995,082 |
| 2021-07-12 | 2021-07-08 | 43.180 | 410,300 | +400 | 1.01% | 17,716,754 |
| 2021-07-09 | 2021-07-07 | 43.160 | 409,900 | +200 | 1.01% | 17,691,284 |
| 2021-07-08 | 2021-07-06 | 43.100 | 409,700 | +13,000 | 1.01% | 17,658,070 |
| 2021-07-07 | 2021-07-05 | 42.720 | 396,700 | -2,800 | 0.98% | 16,947,024 |
| 2021-07-06 | 2021-07-02 | 42.400 | 399,500 | -2,200 | 0.99% | 16,938,800 |
| 2021-07-05 | 2021-06-30 | 41.900 | 401,700 | +7,400 | 0.99% | 16,831,230 |
| 2021-06-29 | 2021-06-25 | 42.480 | 394,300 | +200 | 0.97% | 16,749,864 |
| 2021-06-25 | 2021-06-23 | 42.480 | 394,100 | +1,300 | 0.97% | 16,741,368 |
| 2021-06-23 | 2021-06-21 | 42.420 | 392,800 | -2,400 | 0.97% | 16,662,576 |
| 2021-06-22 | 2021-06-18 | 42.700 | 395,200 | -13,000 | 0.98% | 16,875,040 |
| 2021-06-21 | 2021-06-17 | 43.120 | 408,200 | +100 | 1.01% | 17,601,584 |
| 2021-06-18 | 2021-06-16 | 44.340 | 408,100 | -100 | 1.01% | 18,095,154 |
| 2021-06-15 | 2021-06-10 | 44.800 | 408,200 | +1,000 | 1.01% | 18,287,360 |
| 2021-06-11 | 2021-06-09 | 45.060 | 407,200 | -200 | 1.01% | 18,348,432 |
| 2021-06-09 | 2021-06-07 | 44.900 | 407,400 | -800 | 1.01% | 18,292,260 |
| 2021-06-08 | 2021-06-04 | 44.680 | 408,200 | -10,000 | 1.01% | 18,238,376 |
| 2021-05-31 | 2021-05-27 | 45.340 | 418,200 | +2,300 | 1.03% | 18,961,188 |
| 2021-05-28 | 2021-05-26 | 45.480 | 415,900 | -100 | 1.03% | 18,915,132 |
| 2021-05-27 | 2021-05-25 | 44.880 | 416,000 | -500 | 1.03% | 18,670,080 |
| 2021-05-26 | 2021-05-24 | 44.900 | 416,500 | +2,700 | 1.03% | 18,700,850 |
| 2021-05-25 | 2021-05-21 | 44.680 | 413,800 | +100 | 1.02% | 18,488,584 |
| 2021-05-21 | 2021-05-18 | 44.560 | 413,700 | -600 | 1.02% | 18,434,472 |
| 2021-05-20 | 2021-05-17 | 44.220 | 414,300 | -1,000 | 1.02% | 18,320,346 |
| 2021-05-18 | 2021-05-14 | 43.820 | 415,300 | +9,000 | 1.03% | 18,198,446 |
| 2021-05-13 | 2021-05-11 | 43.820 | 406,300 | -2,500 | 1.00% | 17,804,066 |
| 2021-05-12 | 2021-05-10 | 43.840 | 408,800 | +600 | 1.01% | 17,921,792 |
| 2021-05-11 | 2021-05-07 | 43.460 | 408,200 | +3,400 | 1.01% | 17,740,372 |
| 2021-05-07 | 2021-05-05 | 42.400 | 404,800 | +500 | 1.00% | 17,163,520 |
| 2021-05-05 | 2021-05-03 | 42.460 | 404,300 | -200 | 1.00% | 17,166,578 |
| 2021-05-04 | 2021-04-30 | 42.180 | 404,500 | +7,900 | 1.00% | 17,061,810 |
| 2021-05-03 | 2021-04-29 | 42.520 | 396,600 | -500 | 0.98% | 16,863,432 |
| 2021-04-30 | 2021-04-28 | 42.260 | 397,100 | -100 | 0.98% | 16,781,446 |
| 2021-04-29 | 2021-04-27 | 42.460 | 397,200 | -1,400 | 0.99% | 16,865,112 |
| 2021-04-26 | 2021-04-22 | 42.780 | 398,600 | +2,600 | 0.99% | 17,052,108 |
| 2021-04-23 | 2021-04-21 | 42.500 | 396,000 | +500 | 0.99% | 16,830,000 |
| 2021-04-22 | 2021-04-20 | 42.320 | 395,500 | -200 | 0.98% | 16,737,560 |
| 2021-04-20 | 2021-04-16 | 42.120 | 395,700 | -100 | 0.98% | 16,666,884 |
| 2021-04-19 | 2021-04-15 | 41.680 | 395,800 | -500 | 0.98% | 16,496,944 |
| 2021-04-16 | 2021-04-14 | 41.760 | 396,300 | +500 | 0.99% | 16,549,488 |
| 2021-04-15 | 2021-04-13 | 41.260 | 395,800 | +100 | 0.98% | 16,330,708 |
| 2021-04-14 | 2021-04-12 | 41.540 | 395,700 | -500 | 0.98% | 16,437,378 |
| 2021-04-13 | 2021-04-09 | 41.740 | 396,200 | -39,800 | 0.99% | 16,537,388 |
| 2021-04-12 | 2021-04-08 | 41.820 | 436,000 | +500 | 1.08% | 18,233,520 |
| 2021-04-09 | 2021-04-07 | 41.680 | 435,500 | -2,900 | 1.08% | 18,151,640 |
| 2021-04-08 | 2021-04-01 | 41.140 | 438,400 | +3,000 | 1.09% | 18,035,776 |
| 2021-04-07 | 2021-03-31 | 40.260 | 435,400 | +133,400 | 1.08% | 17,529,204 |
| 2021-04-01 | 2021-03-30 | 40.600 | 302,000 | +700 | 0.75% | 12,261,200 |
| 2021-03-31 | 2021-03-29 | 41.340 | 301,300 | +100 | 0.75% | 12,455,742 |
| 2021-03-30 | 2021-03-26 | 41.300 | 301,200 | -100 | 0.75% | 12,439,560 |
| 2021-03-29 | 2021-03-25 | 41.420 | 301,300 | +5,000 | 0.75% | 12,479,846 |
| 2021-03-26 | 2021-03-24 | 41.360 | 296,300 | +500 | 0.74% | 12,254,968 |
| 2021-03-25 | 2021-03-23 | 41.560 | 295,800 | -3,800 | 0.74% | 12,293,448 |
| 2021-03-24 | 2021-03-22 | 41.360 | 299,600 | +500 | 0.75% | 12,391,456 |
| 2021-03-23 | 2021-03-19 | 41.620 | 299,100 | -600 | 0.74% | 12,448,542 |
| 2021-03-22 | 2021-03-18 | 41.520 | 299,700 | +300 | 0.75% | 12,443,544 |
| 2021-03-18 | 2021-03-16 | 41.260 | 299,400 | -100 | 0.74% | 12,353,244 |
| 2021-03-17 | 2021-03-15 | 41.140 | 299,500 | -2,800 | 0.75% | 12,321,430 |
| 2021-03-16 | 2021-03-12 | 40.800 | 302,300 | +1,400 | 0.75% | 12,333,840 |
| 2021-03-15 | 2021-03-11 | 41.440 | 300,900 | -400 | 0.75% | 12,469,296 |
| 2021-03-12 | 2021-03-10 | 40.980 | 301,300 | -400 | 0.75% | 12,347,274 |
| 2021-03-11 | 2021-03-09 | 40.500 | 301,700 | -2,000 | 0.75% | 12,218,850 |
| 2021-03-10 | 2021-03-08 | 40.540 | 303,700 | -6,100 | 0.76% | 12,311,998 |
| 2021-03-09 | 2021-03-05 | 40.520 | 309,800 | +1,700 | 0.77% | 12,553,096 |
| 2021-03-08 | 2021-03-04 | 41.000 | 308,100 | -1,000 | 0.78% | 12,632,100 |
| 2021-03-05 | 2021-03-03 | 41.380 | 309,100 | -500 | 0.78% | 12,790,558 |
| 2021-03-04 | 2021-03-02 | 41.000 | 309,600 | +100 | 0.78% | 12,693,600 |
| 2021-03-03 | 2021-03-01 | 41.880 | 309,500 | -3,600 | 0.78% | 12,961,860 |
| 2021-03-02 | 2021-02-26 | 41.920 | 313,100 | -200 | 0.79% | 13,125,152 |
| 2021-03-01 | 2021-02-25 | 42.740 | 313,300 | -1,400 | 0.79% | 13,390,442 |
| 2021-02-26 | 2021-02-24 | 43.000 | 314,700 | +100 | 0.79% | 13,532,100 |
| 2021-02-25 | 2021-02-23 | 43.180 | 314,600 | +100 | 0.79% | 13,584,428 |
| 2021-02-23 | 2021-02-19 | 42.220 | 314,500 | -2,300 | 0.79% | 13,278,190 |
| 2021-02-22 | 2021-02-18 | 42.500 | 316,800 | +2,400 | 0.81% | 13,464,000 |
| 2021-02-19 | 2021-02-17 | 42.620 | 314,400 | -2,600 | 0.81% | 13,399,728 |
| 2021-02-18 | 2021-02-16 | 43.440 | 317,000 | -400 | 0.81% | 13,770,480 |
| 2021-02-17 | 2021-02-11 | 43.740 | 317,400 | -133,600 | 0.83% | 13,883,076 |
| 2021-02-16 | 2021-02-09 | 43.880 | 451,000 | -3,000 | 1.17% | 19,789,880 |
| 2021-02-10 | 2021-02-08 | 43.240 | 454,000 | +100 | 1.18% | 19,630,960 |
| 2021-02-09 | 2021-02-05 | 42.900 | 453,900 | +700 | 1.18% | 19,472,310 |
| 2021-02-08 | 2021-02-04 | 43.480 | 453,200 | -500 | 1.20% | 19,705,136 |
| 2021-02-05 | 2021-02-03 | 43.760 | 453,700 | -30,300 | 1.20% | 19,853,912 |
| 2021-02-04 | 2021-02-02 | 44.160 | 484,000 | -900 | 1.29% | 21,373,440 |
| 2021-02-03 | 2021-02-01 | 44.460 | 484,900 | +15,800 | 1.29% | 21,558,654 |
| 2021-02-02 | 2021-01-29 | 44.040 | 469,100 | -2,500 | 1.26% | 20,659,164 |
| 2021-02-01 | 2021-01-28 | 43.760 | 471,600 | -5,800 | 1.27% | 20,637,216 |
| 2021-01-29 | 2021-01-27 | 44.100 | 477,400 | -8,700 | 1.28% | 21,053,340 |
| 2021-01-27 | 2021-01-25 | 44.240 | 486,100 | +1,700 | 1.32% | 21,505,064 |
| 2021-01-26 | 2021-01-22 | 44.360 | 484,400 | -400 | 1.32% | 21,487,984 |
| 2021-01-25 | 2021-01-21 | 44.560 | 484,800 | -800 | 1.32% | 21,602,688 |
| 2021-01-22 | 2021-01-20 | 44.300 | 485,600 | -500 | 1.33% | 21,512,080 |
| 2021-01-21 | 2021-01-19 | 43.940 | 486,100 | -600 | 1.33% | 21,359,234 |
| 2021-01-20 | 2021-01-18 | 43.820 | 486,700 | +500 | 1.33% | 21,327,194 |
| 2021-01-19 | 2021-01-15 | 44.200 | 486,200 | -800 | 1.33% | 21,490,040 |
| 2021-01-18 | 2021-01-14 | 43.940 | 487,000 | -400 | 1.33% | 21,398,780 |
| 2021-01-15 | 2021-01-13 | 44.380 | 487,400 | -200 | 1.33% | 21,630,812 |
| 2021-01-13 | 2021-01-11 | 44.120 | 487,600 | +900 | 1.33% | 21,512,912 |
| 2021-01-12 | 2021-01-08 | 45.500 | 486,700 | -2,200 | 1.33% | 22,144,850 |
| 2021-01-11 | 2021-01-07 | 45.800 | 488,900 | +700 | 1.34% | 22,391,620 |
| 2021-01-07 | 2021-01-05 | 46.360 | 488,200 | +4,200 | 1.33% | 22,632,952 |
| 2021-01-06 | 2021-01-04 | 45.900 | 484,000 | +1,100 | 1.32% | 22,215,600 |
| 2021-01-05 | 2020-12-31 | 45.060 | 482,900 | -1,400 | 1.32% | 21,759,474 |
| 2021-01-04 | 2020-12-29 | 44.780 | 484,300 | -200 | 1.32% | 21,686,954 |
| 2020-12-30 | 2020-12-28 | 45.000 | 484,500 | +1,300 | 1.32% | 21,802,500 |
| 2020-12-29 | 2020-12-24 | 44.800 | 483,200 | -200 | 1.32% | 21,647,360 |
| 2020-12-28 | 2020-12-22 | 44.620 | 483,400 | -2,100 | 1.32% | 21,569,308 |
| 2020-12-23 | 2020-12-21 | 45.240 | 485,500 | -200 | 1.33% | 21,964,020 |
| 2020-12-22 | 2020-12-18 | 44.940 | 485,700 | -1,500 | 1.33% | 21,827,358 |
| 2020-12-21 | 2020-12-17 | 44.760 | 487,200 | +200 | 1.33% | 21,807,072 |
| 2020-12-18 | 2020-12-16 | 44.320 | 487,000 | -11,500 | 1.33% | 21,583,840 |
| 2020-12-16 | 2020-12-14 | 43.900 | 498,500 | +4,100 | 1.36% | 21,884,150 |
| 2020-12-15 | 2020-12-11 | 43.800 | 494,400 | -5,600 | 1.35% | 21,654,720 |
| 2020-12-11 | 2020-12-09 | 44.360 | 500,000 | +100 | 1.37% | 22,180,000 |
| 2020-12-10 | 2020-12-08 | 44.560 | 499,900 | -3,200 | 1.37% | 22,275,544 |
| 2020-12-09 | 2020-12-07 | 43.900 | 503,100 | -11,000 | 1.37% | 22,086,090 |
| 2020-12-08 | 2020-12-04 | 43.980 | 514,100 | -3,000 | 1.40% | 22,610,118 |
| 2020-12-07 | 2020-12-03 | 44.000 | 517,100 | -800 | 1.41% | 22,752,400 |
| 2020-12-04 | 2020-12-02 | 43.400 | 517,900 | +4,400 | 1.42% | 22,476,860 |
| 2020-12-03 | 2020-12-01 | 42.800 | 513,500 | -6,300 | 1.40% | 21,977,800 |
| 2020-12-02 | 2020-11-30 | 42.560 | 519,800 | +4,600 | 1.42% | 22,122,688 |
| 2020-12-01 | 2020-11-27 | 43.240 | 515,200 | +3,100 | 1.41% | 22,277,248 |
| 2020-11-30 | 2020-11-26 | 43.380 | 512,100 | +1,500 | 1.40% | 22,214,898 |
| 2020-11-27 | 2020-11-25 | 43.200 | 510,600 | -1,800 | 1.40% | 22,057,920 |
| 2020-11-26 | 2020-11-24 | 43.660 | 512,400 | +5,500 | 1.40% | 22,371,384 |
| 2020-11-25 | 2020-11-23 | 44.780 | 506,900 | -3,500 | 1.38% | 22,698,982 |
| 2020-11-23 | 2020-11-19 | 44.480 | 510,400 | +1,300 | 1.39% | 22,702,592 |
| 2020-11-20 | 2020-11-18 | 44.960 | 509,100 | +2,600 | 1.39% | 22,889,136 |
| 2020-11-19 | 2020-11-17 | 45.040 | 506,500 | -1,800 | 1.38% | 22,812,760 |
| 2020-11-18 | 2020-11-16 | 45.140 | 508,300 | +100 | 1.39% | 22,944,662 |
| 2020-11-16 | 2020-11-12 | 44.600 | 508,200 | +600 | 1.39% | 22,665,720 |
| 2020-11-13 | 2020-11-11 | 44.780 | 507,600 | +1,900 | 1.39% | 22,730,328 |
| 2020-11-12 | 2020-11-10 | 45.020 | 505,700 | +5,000 | 1.38% | 22,766,614 |
| 2020-11-11 | 2020-11-09 | 46.700 | 500,700 | -200 | 1.37% | 23,382,690 |
| 2020-11-10 | 2020-11-06 | 46.480 | 500,900 | +2,500 | 1.37% | 23,281,832 |
| 2020-11-09 | 2020-11-05 | 45.620 | 498,400 | -1,400 | 1.36% | 22,737,008 |
| 2020-11-06 | 2020-11-04 | 45.100 | 499,800 | -2,900 | 1.37% | 22,540,980 |
| 2020-11-05 | 2020-11-03 | 45.080 | 502,700 | +400 | 1.37% | 22,661,716 |
| 2020-11-04 | 2020-11-02 | 44.920 | 502,300 | +100 | 1.37% | 22,563,316 |
| 2020-11-03 | 2020-10-30 | 44.680 | 502,200 | +400 | 1.37% | 22,438,296 |
| 2020-11-02 | 2020-10-29 | 44.880 | 501,800 | +1,100 | 1.37% | 22,520,784 |
| 2020-10-30 | 2020-10-28 | 45.460 | 500,700 | -300 | 1.37% | 22,761,822 |
| 2020-10-29 | 2020-10-27 | 45.420 | 501,000 | -400 | 1.37% | 22,755,420 |
| 2020-10-28 | 2020-10-23 | 45.540 | 501,400 | -7,200 | 1.37% | 22,833,756 |
| 2020-10-27 | 2020-10-22 | 45.800 | 508,600 | -1,500 | 1.39% | 23,293,880 |
| 2020-10-23 | 2020-10-21 | 45.760 | 510,100 | -5,200 | 1.39% | 23,342,176 |
| 2020-10-22 | 2020-10-20 | 45.360 | 515,300 | +4,100 | 1.41% | 23,374,008 |
| 2020-10-21 | 2020-10-19 | 45.560 | 511,200 | -38,100 | 1.40% | 23,290,272 |
| 2020-10-20 | 2020-10-16 | 45.540 | 549,300 | +800 | 1.50% | 25,015,122 |
| 2020-10-16 | 2020-10-14 | 45.240 | 548,500 | +4,100 | 1.50% | 24,814,140 |
| 2020-10-15 | 2020-10-12 | 45.900 | 544,400 | -1,800 | 1.49% | 24,987,960 |
| 2020-10-14 | 2020-10-09 | 45.620 | 546,200 | -5,000 | 1.49% | 24,917,644 |
| 2020-10-12 | 2020-10-08 | 45.120 | 551,200 | +6,800 | 1.51% | 24,870,144 |
| 2020-10-09 | 2020-10-07 | 45.120 | 544,400 | +10,000 | 1.49% | 24,563,328 |
| 2020-10-08 | 2020-10-06 | 45.500 | 534,400 | -300 | 1.46% | 24,315,200 |
| 2020-10-07 | 2020-10-05 | 45.120 | 534,700 | -9,700 | 1.46% | 24,125,664 |
| 2020-10-06 | 2020-09-30 | 44.980 | 544,400 | +900 | 1.49% | 24,487,112 |
| 2020-10-05 | 2020-09-29 | 44.880 | 543,500 | +12,100 | 1.48% | 24,392,280 |
| 2020-09-30 | 2020-09-28 | 44.300 | 531,400 | +1,500 | 1.45% | 23,541,020 |
| 2020-09-29 | 2020-09-25 | 44.660 | 529,900 | +3,600 | 1.45% | 23,665,334 |
| 2020-09-28 | 2020-09-24 | 44.400 | 526,300 | +300 | 1.44% | 23,367,720 |
| 2020-09-25 | 2020-09-23 | 44.800 | 526,000 | -5,000 | 1.44% | 23,564,800 |
| 2020-09-24 | 2020-09-22 | 45.400 | 531,000 | -6,400 | 1.45% | 24,107,400 |
| 2020-09-23 | 2020-09-21 | 46.600 | 537,400 | -3,400 | 1.47% | 25,042,840 |
| 2020-09-22 | 2020-09-18 | 46.640 | 540,800 | +200 | 1.48% | 25,222,912 |
| 2020-09-21 | 2020-09-17 | 46.500 | 540,600 | +700 | 1.48% | 25,137,900 |
| 2020-09-18 | 2020-09-16 | 46.940 | 539,900 | +4,700 | 1.48% | 25,342,906 |
| 2020-09-17 | 2020-09-15 | 46.980 | 535,200 | -9,200 | 1.46% | 25,143,696 |
| 2020-09-16 | 2020-09-14 | 46.520 | 544,400 | +400 | 1.49% | 25,325,488 |
| 2020-09-15 | 2020-09-11 | 46.400 | 544,000 | -1,100 | 1.49% | 25,241,600 |
| 2020-09-14 | 2020-09-10 | 46.500 | 545,100 | +200 | 1.49% | 25,347,150 |
| 2020-09-10 | 2020-09-08 | 46.280 | 544,900 | +1,800 | 1.49% | 25,217,972 |
| 2020-09-09 | 2020-09-07 | 46.280 | 543,100 | +400 | 1.48% | 25,134,668 |
| 2020-09-08 | 2020-09-04 | 46.300 | 542,700 | -100 | 1.48% | 25,127,010 |
| 2020-09-07 | 2020-09-03 | 46.320 | 542,800 | +2,600 | 1.48% | 25,142,496 |
| 2020-09-04 | 2020-09-02 | 46.920 | 540,200 | +500 | 1.48% | 25,346,184 |
| 2020-09-03 | 2020-09-01 | 47.600 | 539,700 | +1,400 | 1.47% | 25,689,720 |
| 2020-09-02 | 2020-08-31 | 46.860 | 538,300 | -11,000 | 1.47% | 25,224,738 |
| 2020-08-31 | 2020-08-27 | 46.660 | 549,300 | -500 | 1.50% | 25,630,338 |
| 2020-08-28 | 2020-08-26 | 45.940 | 549,800 | +1,000 | 1.50% | 25,257,812 |
| 2020-08-27 | 2020-08-25 | 46.280 | 548,800 | -3,800 | 1.50% | 25,398,464 |
| 2020-08-26 | 2020-08-24 | 46.640 | 552,600 | +17,100 | 1.51% | 25,773,264 |
| 2020-08-25 | 2020-08-21 | 46.500 | 535,500 | +800 | 1.46% | 24,900,750 |
| 2020-08-24 | 2020-08-20 | 46.380 | 534,700 | +6,700 | 1.46% | 24,799,386 |
| 2020-08-21 | 2020-08-19 | 47.680 | 528,000 | -3,800 | 1.47% | 25,175,040 |
| 2020-08-20 | 2020-08-18 | 48.060 | 531,800 | +17,600 | 1.48% | 25,558,308 |
| 2020-08-19 | 2020-08-17 | 46.880 | 514,200 | +7,200 | 1.43% | 24,105,696 |
| 2020-08-18 | 2020-08-14 | 46.680 | 507,000 | +3,500 | 1.41% | 23,666,760 |
| 2020-08-17 | 2020-08-13 | 46.240 | 503,500 | -2,600 | 1.40% | 23,281,840 |
| 2020-08-14 | 2020-08-12 | 46.700 | 506,100 | +17,400 | 1.41% | 23,634,870 |
| 2020-08-13 | 2020-08-11 | 47.780 | 488,700 | -2,300 | 1.39% | 23,350,086 |
| 2020-08-12 | 2020-08-10 | 48.740 | 491,000 | +3,100 | 1.40% | 23,931,340 |
| 2020-08-11 | 2020-08-07 | 49.480 | 487,900 | -17,300 | 1.39% | 24,141,292 |
| 2020-08-10 | 2020-08-06 | 49.040 | 505,200 | -122,500 | 1.44% | 24,775,008 |
| 2020-08-07 | 2020-08-05 | 48.720 | 627,700 | +7,500 | 1.80% | 30,581,544 |
| 2020-08-06 | 2020-08-04 | 47.420 | 620,200 | -1,500 | 1.78% | 29,409,884 |
| 2020-08-05 | 2020-08-03 | 47.220 | 621,700 | -4,200 | 1.79% | 29,356,674 |
| 2020-08-04 | 2020-07-31 | 47.380 | 625,900 | +2,700 | 1.80% | 29,655,142 |
| 2020-08-03 | 2020-07-30 | 46.640 | 623,200 | +9,500 | 1.79% | 29,066,048 |
| 2020-07-30 | 2020-07-28 | 46.000 | 613,700 | +20,100 | 1.78% | 28,230,200 |
| 2020-07-29 | 2020-07-27 | 46.440 | 593,600 | +40,200 | 1.72% | 27,566,784 |
| 2020-07-28 | 2020-07-24 | 45.480 | 553,400 | +10,300 | 1.60% | 25,168,632 |
| 2020-07-27 | 2020-07-23 | 45.040 | 543,100 | +3,500 | 1.62% | 24,461,224 |
| 2020-07-24 | 2020-07-22 | 44.460 | 539,600 | +6,700 | 1.61% | 23,990,616 |
| 2020-07-23 | 2020-07-21 | 43.760 | 532,900 | +1,100 | 1.61% | 23,319,704 |
| 2020-07-22 | 2020-07-20 | 43.400 | 531,800 | -200 | 1.61% | 23,080,120 |
| 2020-07-21 | 2020-07-17 | 43.160 | 532,000 | +18,700 | 1.61% | 22,961,120 |
| 2020-07-20 | 2020-07-16 | 43.320 | 513,300 | +2,200 | 1.56% | 22,236,156 |
| 2020-07-17 | 2020-07-15 | 43.360 | 511,100 | -200 | 1.55% | 22,161,296 |
| 2020-07-16 | 2020-07-14 | 43.160 | 511,300 | -500 | 1.55% | 22,067,708 |
| 2020-07-13 | 2020-07-09 | 43.480 | 511,800 | -24,000 | 1.57% | 22,253,064 |
| 2020-07-10 | 2020-07-08 | 43.020 | 535,800 | +25,200 | 1.64% | 23,050,116 |
| 2020-07-09 | 2020-07-07 | 42.740 | 510,600 | +600 | 1.56% | 21,823,044 |
| 2020-07-08 | 2020-07-06 | 42.620 | 510,000 | -20,100 | 1.56% | 21,736,200 |
| 2020-07-07 | 2020-07-03 | 42.660 | 530,100 | -100 | 1.62% | 22,614,066 |
| 2020-07-06 | 2020-07-02 | 42.440 | 530,200 | -5,500 | 1.62% | 22,501,688 |
| 2020-07-03 | 2020-06-30 | 42.600 | 535,700 | +3,000 | 1.64% | 22,820,820 |
| 2020-07-02 | 2020-06-29 | 42.400 | 532,700 | +3,000 | 1.64% | 22,586,480 |
| 2020-06-30 | 2020-06-26 | 42.300 | 529,700 | -51,800 | 1.63% | 22,406,310 |
| 2020-06-29 | 2020-06-24 | 42.400 | 581,500 | +20,000 | 1.79% | 24,655,600 |
| 2020-06-26 | 2020-06-23 | 42.060 | 561,500 | +30,200 | 1.73% | 23,616,690 |
| 2020-06-24 | 2020-06-22 | 41.860 | 531,300 | -600 | 1.64% | 22,240,218 |
| 2020-06-22 | 2020-06-18 | 41.400 | 531,900 | +100 | 1.66% | 22,020,660 |
| 2020-06-18 | 2020-06-16 | 41.420 | 531,800 | +18,700 | 1.66% | 22,027,156 |
| 2020-06-17 | 2020-06-15 | 41.220 | 513,100 | +100 | 1.60% | 21,149,982 |
| 2020-06-15 | 2020-06-11 | 41.580 | 513,000 | +9,000 | 1.60% | 21,330,540 |
| 2020-06-12 | 2020-06-10 | 41.020 | 504,000 | -200 | 1.57% | 20,674,080 |
| 2020-06-10 | 2020-06-08 | 40.660 | 504,200 | -6,700 | 1.57% | 20,500,772 |
| 2020-06-09 | 2020-06-05 | 40.940 | 510,900 | -100 | 1.59% | 20,916,246 |
| 2020-06-05 | 2020-06-03 | 41.260 | 511,000 | -1,400 | 1.59% | 21,083,860 |
| 2020-06-04 | 2020-06-02 | 41.600 | 512,400 | +1,100 | 1.60% | 21,315,840 |
| 2020-06-02 | 2020-05-29 | 41.250 | 511,300 | -300 | 1.59% | 21,091,125 |
| 2020-06-01 | 2020-05-28 | 41.250 | 511,600 | -1,300 | 1.59% | 21,103,500 |
| 2020-05-29 | 2020-05-27 | 41.050 | 512,900 | -100 | 1.60% | 21,054,545 |
| 2020-05-27 | 2020-05-25 | 41.500 | 513,000 | -300 | 1.60% | 21,289,500 |
| 2020-05-26 | 2020-05-22 | 41.750 | 513,300 | +1,500 | 1.61% | 21,430,275 |
| 2020-05-25 | 2020-05-21 | 41.700 | 511,800 | -100 | 1.61% | 21,342,060 |
| 2020-05-22 | 2020-05-20 | 42.000 | 511,900 | -3,200 | 1.61% | 21,499,800 |
| 2020-05-21 | 2020-05-19 | 41.450 | 515,100 | +17,700 | 1.62% | 21,350,895 |
| 2020-05-20 | 2020-05-18 | 42.200 | 497,400 | -300 | 1.56% | 20,990,280 |
| 2020-05-19 | 2020-05-15 | 41.800 | 497,700 | +2,100 | 1.57% | 20,803,860 |
| 2020-05-18 | 2020-05-14 | 41.200 | 495,600 | -300 | 1.56% | 20,418,720 |
| 2020-05-14 | 2020-05-12 | 41.000 | 495,900 | -1,800 | 1.57% | 20,331,900 |
| 2020-05-12 | 2020-05-08 | 41.200 | 497,700 | -1,400 | 1.58% | 20,505,240 |
| 2020-05-07 | 2020-05-05 | 40.800 | 499,100 | +700 | 1.58% | 20,363,280 |
| 2020-05-06 | 2020-05-04 | 40.950 | 498,400 | -1,700 | 1.58% | 20,409,480 |
| 2020-05-05 | 2020-04-29 | 41.100 | 500,100 | +40,200 | 1.59% | 20,554,110 |
| 2020-05-04 | 2020-04-28 | 40.850 | 459,900 | -800 | 1.47% | 18,786,915 |
| 2020-04-29 | 2020-04-27 | 41.200 | 460,700 | +7,500 | 1.48% | 18,980,840 |
| 2020-04-28 | 2020-04-24 | 41.450 | 453,200 | +1,200 | 1.45% | 18,785,140 |
| 2020-04-27 | 2020-04-23 | 41.250 | 452,000 | +5,900 | 1.45% | 18,645,000 |
| 2020-04-24 | 2020-04-22 | 40.800 | 446,100 | +1,300 | 1.43% | 18,200,880 |
| 2020-04-23 | 2020-04-21 | 40.800 | 444,800 | +4,200 | 1.43% | 18,147,840 |
| 2020-04-22 | 2020-04-20 | 40.100 | 440,600 | +700 | 1.41% | 17,668,060 |
| 2020-04-21 | 2020-04-17 | 40.700 | 439,900 | +4,200 | 1.41% | 17,903,930 |
| 2020-04-20 | 2020-04-16 | 41.450 | 435,700 | +4,500 | 1.40% | 18,059,765 |
| 2020-04-17 | 2020-04-15 | 40.900 | 431,200 | +2,000 | 1.38% | 17,636,080 |
| 2020-04-16 | 2020-04-14 | 41.300 | 429,200 | -700 | 1.38% | 17,725,960 |
| 2020-04-15 | 2020-04-09 | 39.950 | 429,900 | -2,100 | 1.38% | 17,174,505 |
| 2020-04-14 | 2020-04-08 | 39.750 | 432,000 | -800 | 1.40% | 17,172,000 |
| 2020-04-09 | 2020-04-07 | 39.250 | 432,800 | -700 | 1.40% | 16,987,400 |
| 2020-04-08 | 2020-04-06 | 39.200 | 433,500 | -400 | 1.40% | 16,993,200 |
| 2020-04-07 | 2020-04-03 | 38.700 | 433,900 | -3,400 | 1.40% | 16,791,930 |
| 2020-04-03 | 2020-04-01 | 38.250 | 437,300 | +600 | 1.42% | 16,726,725 |
| 2020-04-02 | 2020-03-31 | 38.650 | 436,700 | -7,200 | 1.41% | 16,878,455 |
| 2020-04-01 | 2020-03-30 | 38.700 | 443,900 | -18,800 | 1.44% | 17,178,930 |
| 2020-03-31 | 2020-03-27 | 38.550 | 462,700 | +400 | 1.50% | 17,837,085 |
| 2020-03-30 | 2020-03-26 | 38.200 | 462,300 | +26,400 | 1.50% | 17,659,860 |
| 2020-03-27 | 2020-03-25 | 38.350 | 435,900 | +4,400 | 1.41% | 16,716,765 |
| 2020-03-26 | 2020-03-24 | 37.750 | 431,500 | +8,000 | 1.40% | 16,289,125 |
| 2020-03-25 | 2020-03-23 | 35.550 | 423,500 | +25,200 | 1.37% | 15,055,425 |
| 2020-03-24 | 2020-03-20 | 36.000 | 398,300 | -3,100 | 1.29% | 14,338,800 |
| 2020-03-23 | 2020-03-19 | 35.550 | 401,400 | -800 | 1.30% | 14,269,770 |
| 2020-03-20 | 2020-03-18 | 36.050 | 402,200 | -1,300 | 1.30% | 14,499,310 |
| 2020-03-19 | 2020-03-17 | 35.750 | 403,500 | -19,600 | 1.31% | 14,425,125 |
| 2020-03-18 | 2020-03-16 | 36.850 | 423,100 | -23,800 | 1.37% | 15,591,235 |
| 2020-03-17 | 2020-03-13 | 38.350 | 446,900 | +2,600 | 1.45% | 17,138,615 |
| 2020-03-16 | 2020-03-12 | 39.450 | 444,300 | +200 | 1.45% | 17,527,635 |
| 2020-03-13 | 2020-03-11 | 39.950 | 444,100 | -1,000 | 1.45% | 17,741,795 |
| 2020-03-12 | 2020-03-10 | 39.950 | 445,100 | -6,800 | 1.45% | 17,781,745 |
| 2020-03-11 | 2020-03-09 | 40.400 | 451,900 | -22,000 | 1.48% | 18,256,760 |
| 2020-03-10 | 2020-03-06 | 40.200 | 473,900 | +3,700 | 1.55% | 19,050,780 |
| 2020-03-09 | 2020-03-05 | 39.350 | 470,200 | +400 | 1.55% | 18,502,370 |
| 2020-03-06 | 2020-03-04 | 39.150 | 469,800 | -300 | 1.55% | 18,392,670 |
| 2020-03-05 | 2020-03-03 | 38.500 | 470,100 | -2,000 | 1.55% | 18,098,850 |
| 2020-03-04 | 2020-03-02 | 38.500 | 472,100 | +27,800 | 1.56% | 18,175,850 |
| 2020-03-03 | 2020-02-28 | 39.250 | 444,300 | +11,400 | 1.47% | 17,438,775 |
| 2020-03-02 | 2020-02-27 | 39.750 | 432,900 | +1,600 | 1.44% | 17,207,775 |
| 2020-02-28 | 2020-02-26 | 39.650 | 431,300 | +5,100 | 1.44% | 17,101,045 |
| 2020-02-27 | 2020-02-25 | 39.500 | 426,200 | +1,200 | 1.42% | 16,834,900 |
| 2020-02-26 | 2020-02-24 | 40.200 | 425,000 | +10,400 | 1.42% | 17,085,000 |
| 2020-02-25 | 2020-02-21 | 39.200 | 414,600 | +11,100 | 1.38% | 16,252,320 |
| 2020-02-24 | 2020-02-20 | 38.500 | 403,500 | +2,000 | 1.34% | 15,534,750 |
| 2020-02-21 | 2020-02-19 | 38.450 | 401,500 | +800 | 1.34% | 15,437,675 |
| 2020-02-20 | 2020-02-18 | 38.050 | 400,700 | -100 | 1.34% | 15,246,635 |
| 2020-02-19 | 2020-02-17 | 37.850 | 400,800 | -1,100 | 1.34% | 15,170,280 |
| 2020-02-17 | 2020-02-13 | 37.750 | 401,900 | -2,000 | 1.34% | 15,171,725 |
| 2020-02-14 | 2020-02-12 | 37.450 | 403,900 | +500 | 1.35% | 15,126,055 |
| 2020-02-12 | 2020-02-10 | 37.600 | 403,400 | -4,900 | 1.34% | 15,167,840 |
| 2020-02-11 | 2020-02-07 | 37.500 | 408,300 | -3,100 | 1.36% | 15,311,250 |
| 2020-02-07 | 2020-02-05 | 37.350 | 411,400 | +100 | 1.37% | 15,365,790 |
| 2020-02-06 | 2020-02-04 | 37.700 | 411,300 | -500 | 1.37% | 15,506,010 |
| 2020-02-05 | 2020-02-03 | 37.800 | 411,800 | +400 | 1.37% | 15,566,040 |
| 2020-02-04 | 2020-01-31 | 37.700 | 411,400 | -10,000 | 1.37% | 15,509,780 |
| 2020-02-03 | 2020-01-30 | 37.850 | 421,400 | +5,200 | 1.40% | 15,949,990 |
| 2020-01-31 | 2020-01-29 | 37.600 | 416,200 | -1,100 | 1.39% | 15,649,120 |
| 2020-01-30 | 2020-01-24 | 37.450 | 417,300 | -300 | 1.39% | 15,627,885 |
| 2020-01-29 | 2020-01-22 | 37.200 | 417,600 | +2,000 | 1.39% | 15,534,720 |
| 2020-01-23 | 2020-01-21 | 37.350 | 415,600 | +2,300 | 1.39% | 15,522,660 |
| 2020-01-22 | 2020-01-20 | 37.400 | 413,300 | +1,000 | 1.38% | 15,457,420 |
| 2020-01-16 | 2020-01-14 | 37.000 | 412,300 | -400 | 1.37% | 15,255,100 |
| 2020-01-15 | 2020-01-13 | 37.200 | 412,700 | +100 | 1.38% | 15,352,440 |
| 2020-01-14 | 2020-01-10 | 37.150 | 412,600 | +800 | 1.38% | 15,328,090 |
| 2020-01-13 | 2020-01-09 | 37.050 | 411,800 | +3,400 | 1.37% | 15,257,190 |
| 2020-01-10 | 2020-01-08 | 38.200 | 408,400 | +3,000 | 1.36% | 15,600,880 |
| 2020-01-09 | 2020-01-07 | 37.650 | 405,400 | +800 | 1.35% | 15,263,310 |
| 2020-01-07 | 2020-01-03 | 37.150 | 404,600 | +24,200 | 1.35% | 15,030,890 |
| 2020-01-03 | 2019-12-31 | 36.600 | 380,400 | +500 | 1.27% | 13,922,640 |
| 2019-12-27 | 2019-12-20 | 35.550 | 379,900 | -100 | 1.27% | 13,505,445 |
| 2019-12-23 | 2019-12-19 | 35.500 | 380,000 | -200 | 1.27% | 13,490,000 |
| 2019-12-20 | 2019-12-18 | 35.500 | 380,200 | +600 | 1.24% | 13,497,100 |
| 2019-12-19 | 2019-12-17 | 35.500 | 379,600 | -100 | 1.24% | 13,475,800 |
| 2019-12-18 | 2019-12-16 | 35.500 | 379,700 | -1,500 | 1.22% | 13,479,350 |
| 2019-12-17 | 2019-12-13 | 35.400 | 381,200 | -400 | 1.22% | 13,494,480 |
| 2019-12-13 | 2019-12-11 | 35.350 | 381,600 | +100 | 1.22% | 13,489,560 |
| 2019-12-12 | 2019-12-10 | 35.400 | 381,500 | -100 | 1.22% | 13,505,100 |
| 2019-12-11 | 2019-12-09 | 35.400 | 381,600 | -29,700 | 1.22% | 13,508,640 |
| 2019-12-06 | 2019-12-04 | 35.900 | 411,300 | -100 | 1.32% | 14,765,670 |
| 2019-12-05 | 2019-12-03 | 35.350 | 411,400 | -600 | 1.32% | 14,542,990 |
| 2019-12-02 | 2019-11-28 | 35.250 | 412,000 | -1,000 | 1.32% | 14,523,000 |
| 2019-11-28 | 2019-11-26 | 35.200 | 413,000 | -30,900 | 1.32% | 14,537,600 |
| 2019-11-19 | 2019-11-15 | 35.500 | 443,900 | -10,000 | 1.42% | 15,758,450 |
| 2019-11-18 | 2019-11-14 | 35.500 | 453,900 | +100 | 1.45% | 16,113,450 |
| 2019-11-13 | 2019-11-11 | 35.550 | 453,800 | +100 | 1.45% | 16,132,590 |
| 2019-11-12 | 2019-11-08 | 35.650 | 453,700 | -6,300 | 1.45% | 16,174,405 |
| 2019-11-08 | 2019-11-06 | 36.000 | 460,000 | +1,200 | 1.47% | 16,560,000 |
| 2019-11-07 | 2019-11-05 | 36.550 | 458,800 | -400 | 1.47% | 16,769,140 |
| 2019-11-06 | 2019-11-04 | 36.650 | 459,200 | -3,500 | 1.47% | 16,829,680 |
| 2019-11-01 | 2019-10-30 | 36.150 | 462,700 | +200 | 1.48% | 16,726,605 |
| 2019-10-31 | 2019-10-29 | 36.200 | 462,500 | +100 | 1.48% | 16,742,500 |
| 2019-10-30 | 2019-10-28 | 36.550 | 462,400 | -200 | 1.48% | 16,900,720 |
| 2019-10-22 | 2019-10-18 | 36.150 | 462,600 | +600 | 1.48% | 16,722,990 |
| 2019-10-16 | 2019-10-14 | 36.200 | 462,000 | +200 | 1.50% | 16,724,400 |
| 2019-10-15 | 2019-10-11 | 36.550 | 461,800 | +500 | 1.49% | 16,878,790 |
| 2019-10-10 | 2019-10-08 | 36.350 | 461,300 | -100 | 1.49% | 16,768,255 |
| 2019-10-03 | 2019-09-30 | 36.200 | 461,400 | +7,200 | 1.51% | 16,702,680 |
| 2019-09-30 | 2019-09-26 | 36.650 | 454,200 | +25,400 | 1.51% | 16,646,430 |
| 2019-09-27 | 2019-09-25 | 37.200 | 428,800 | +20,400 | 1.43% | 15,951,360 |
| 2019-09-23 | 2019-09-19 | 36.200 | 408,400 | +5,000 | 1.36% | 14,784,080 |
| 2019-09-20 | 2019-09-18 | 36.400 | 403,400 | -100 | 1.34% | 14,683,760 |
| 2019-09-19 | 2019-09-17 | 36.250 | 403,500 | -100 | 1.34% | 14,626,875 |
| 2019-09-18 | 2019-09-16 | 36.400 | 403,600 | +10,000 | 1.35% | 14,691,040 |
| 2019-09-13 | 2019-09-11 | 36.250 | 393,600 | +4,000 | 1.31% | 14,268,000 |
| 2019-09-12 | 2019-09-10 | 36.300 | 389,600 | +200 | 1.34% | 14,142,480 |
| 2019-09-11 | 2019-09-09 | 36.600 | 389,400 | -4,400 | 1.34% | 14,252,040 |
| 2019-09-10 | 2019-09-06 | 36.700 | 393,800 | -6,100 | 1.35% | 14,452,460 |
| 2019-09-09 | 2019-09-05 | 37.500 | 399,900 | -7,800 | 1.37% | 14,996,250 |
| 2019-09-06 | 2019-09-04 | 37.400 | 407,700 | +600 | 1.40% | 15,247,980 |
| 2019-09-05 | 2019-09-03 | 37.300 | 407,100 | +3,900 | 1.40% | 15,184,830 |
| 2019-09-03 | 2019-08-30 | 37.050 | 403,200 | +20,900 | 1.39% | 14,938,560 |
| 2019-08-30 | 2019-08-28 | 37.550 | 382,300 | +30,000 | 1.31% | 14,355,365 |
| 2019-08-29 | 2019-08-27 | 37.400 | 352,300 | -2,000 | 1.21% | 13,176,020 |
| 2019-08-28 | 2019-08-26 | 37.300 | 354,300 | +2,800 | 1.26% | 13,215,390 |
| 2019-08-27 | 2019-08-23 | 36.300 | 351,500 | -100 | 1.25% | 12,759,450 |
| 2019-08-26 | 2019-08-22 | 36.450 | 351,600 | -500 | 1.25% | 12,815,820 |
| 2019-08-23 | 2019-08-21 | 36.400 | 352,100 | +900 | 1.25% | 12,816,440 |
| 2019-08-22 | 2019-08-20 | 36.400 | 351,200 | +1,300 | 1.25% | 12,783,680 |
| 2019-08-21 | 2019-08-19 | 36.600 | 349,900 | -12,500 | 1.27% | 12,806,340 |
| 2019-08-19 | 2019-08-15 | 36.750 | 362,400 | -1,000 | 1.31% | 13,318,200 |
| 2019-08-16 | 2019-08-14 | 36.400 | 363,400 | -62,300 | 1.32% | 13,227,760 |
| 2019-08-15 | 2019-08-13 | 37.200 | 425,700 | -2,000 | 1.54% | 15,836,040 |
| 2019-08-14 | 2019-08-12 | 36.200 | 427,700 | +1,400 | 1.55% | 15,482,740 |
| 2019-08-13 | 2019-08-09 | 36.550 | 426,300 | +6,300 | 1.54% | 15,581,265 |
| 2019-08-12 | 2019-08-08 | 36.350 | 420,000 | +14,500 | 1.54% | 15,267,000 |
| 2019-08-09 | 2019-08-07 | 36.150 | 405,500 | +8,800 | 1.49% | 14,658,825 |
| 2019-08-08 | 2019-08-06 | 35.500 | 396,700 | +300 | 1.45% | 14,082,850 |
| 2019-08-07 | 2019-08-05 | 35.350 | 396,400 | +3,100 | 1.47% | 14,012,740 |
| 2019-08-06 | 2019-08-02 | 34.900 | 393,300 | +300 | 1.46% | 13,726,170 |
| 2019-08-05 | 2019-08-01 | 34.100 | 393,000 | -800 | 1.47% | 13,401,300 |
| 2019-08-02 | 2019-07-31 | 34.650 | 393,800 | +600 | 1.47% | 13,645,170 |
| 2019-08-01 | 2019-07-30 | 34.650 | 393,200 | +9,700 | 1.47% | 13,624,380 |
| 2019-07-31 | 2019-07-29 | 34.400 | 383,500 | +8,100 | 1.44% | 13,192,400 |
| 2019-07-30 | 2019-07-26 | 34.500 | 375,400 | +100 | 1.41% | 12,951,300 |
| 2019-07-29 | 2019-07-25 | 34.650 | 375,300 | -100 | 1.44% | 13,004,145 |
| 2019-07-26 | 2019-07-24 | 34.500 | 375,400 | -700 | 1.44% | 12,951,300 |
| 2019-07-23 | 2019-07-19 | 34.800 | 376,100 | -1,700 | 1.44% | 13,088,280 |
| 2019-07-18 | 2019-07-16 | 34.250 | 377,800 | -100 | 1.46% | 12,939,650 |
| 2019-07-17 | 2019-07-15 | 34.350 | 377,900 | +3,500 | 1.46% | 12,980,865 |
| 2019-07-11 | 2019-07-09 | 33.800 | 374,400 | +100 | 1.50% | 12,654,720 |
| 2019-07-04 | 2019-07-02 | 33.750 | 374,300 | -11,700 | 1.52% | 12,632,625 |
| 2019-07-02 | 2019-06-27 | 34.000 | 386,000 | -1,000 | 1.57% | 13,124,000 |
| 2019-06-28 | 2019-06-26 | 34.100 | 387,000 | +500 | 1.57% | 13,196,700 |
| 2019-06-26 | 2019-06-24 | 34.050 | 386,500 | -1,000 | 1.59% | 13,160,325 |
| 2019-06-25 | 2019-06-21 | 33.500 | 387,500 | +900 | 1.59% | 12,981,250 |
| 2019-06-19 | 2019-06-17 | 32.450 | 386,600 | +200 | 1.59% | 12,545,170 |
| 2019-06-18 | 2019-06-14 | 32.850 | 386,400 | -1,100 | 1.59% | 12,693,240 |
| 2019-06-14 | 2019-06-12 | 32.700 | 387,500 | -500 | 1.59% | 12,671,250 |
| 2019-06-13 | 2019-06-11 | 32.050 | 388,000 | -5,400 | 1.60% | 12,435,400 |
| 2019-06-12 | 2019-06-10 | 32.150 | 393,400 | -1,000 | 1.62% | 12,647,810 |
| 2019-06-11 | 2019-06-06 | 32.400 | 394,400 | -1,400 | 1.62% | 12,778,560 |
| 2019-06-06 | 2019-06-04 | 32.250 | 395,800 | +200 | 1.63% | 12,764,550 |
| 2019-06-05 | 2019-06-03 | 31.900 | 395,600 | +1,400 | 1.63% | 12,619,640 |
| 2019-06-04 | 2019-05-31 | 31.500 | 394,200 | -2,500 | 1.62% | 12,417,300 |
| 2019-06-03 | 2019-05-30 | 31.000 | 396,700 | +1,000 | 1.63% | 12,297,700 |
| 2019-05-21 | 2019-05-17 | 31.150 | 395,700 | -600 | 1.63% | 12,326,055 |
| 2019-05-20 | 2019-05-16 | 31.500 | 396,300 | +100 | 1.63% | 12,483,450 |
| 2019-05-16 | 2019-05-14 | 31.550 | 396,200 | +400 | 1.63% | 12,500,110 |
| 2019-05-10 | 2019-05-08 | 31.350 | 395,800 | +600 | 1.63% | 12,408,330 |
| 2019-05-03 | 2019-04-30 | 31.300 | 395,200 | +100 | 1.63% | 12,369,760 |
| 2019-04-30 | 2019-04-26 | 31.250 | 395,100 | -1,100 | 1.63% | 12,346,875 |
| 2019-04-24 | 2019-04-18 | 30.950 | 396,200 | -100 | 1.63% | 12,262,390 |
| 2019-04-17 | 2019-04-15 | 31.250 | 396,300 | +1,000 | 1.63% | 12,384,375 |
| 2019-04-16 | 2019-04-12 | 31.500 | 395,300 | -500 | 1.63% | 12,451,950 |
| 2019-04-12 | 2019-04-10 | 31.600 | 395,800 | +500 | 1.63% | 12,507,280 |
| 2019-04-11 | 2019-04-09 | 31.550 | 395,300 | -200 | 1.63% | 12,471,715 |
| 2019-04-09 | 2019-04-04 | 31.350 | 395,500 | -300 | 1.63% | 12,398,925 |
| 2019-04-04 | 2019-04-02 | 31.200 | 395,800 | +200 | 1.63% | 12,348,960 |
| 2019-04-03 | 2019-04-01 | 31.300 | 395,600 | +500 | 1.63% | 12,382,280 |
| 2019-04-02 | 2019-03-29 | 31.350 | 395,100 | +5,000 | 1.63% | 12,386,385 |
| 2019-03-29 | 2019-03-27 | 31.900 | 390,100 | +11,000 | 1.61% | 12,444,190 |
| 2019-03-28 | 2019-03-26 | 32.050 | 379,100 | +2,100 | 1.56% | 12,150,155 |
| 2019-03-27 | 2019-03-25 | 32.050 | 377,000 | -1,200 | 1.55% | 12,082,850 |
| 2019-03-25 | 2019-03-21 | 32.050 | 378,200 | -3,900 | 1.50% | 12,121,310 |
| 2019-03-22 | 2019-03-20 | 31.650 | 382,100 | +4,000 | 1.52% | 12,093,465 |
| 2019-03-20 | 2019-03-18 | 31.600 | 378,100 | +1,000 | 1.50% | 11,947,960 |
| 2019-03-19 | 2019-03-15 | 31.650 | 377,100 | -200,000 | 1.50% | 11,935,215 |
| 2019-03-18 | 2019-03-14 | 31.650 | 577,100 | +3,000 | 2.29% | 18,265,215 |
| 2019-03-15 | 2019-03-13 | 31.750 | 574,100 | -1,800 | 2.28% | 18,227,675 |
| 2019-03-14 | 2019-03-12 | 31.450 | 575,900 | +300 | 2.29% | 18,112,055 |
| 2019-03-07 | 2019-03-05 | 31.300 | 575,600 | +100 | 2.28% | 18,016,280 |
| 2019-03-06 | 2019-03-04 | 31.400 | 575,500 | -400 | 2.28% | 18,070,700 |
| 2019-03-04 | 2019-02-28 | 32.100 | 575,900 | +400 | 2.29% | 18,486,390 |
| 2019-02-27 | 2019-02-25 | 32.300 | 575,500 | -1,400 | 2.28% | 18,588,650 |
| 2019-02-20 | 2019-02-18 | 32.150 | 576,900 | +2,000 | 2.29% | 18,547,335 |
| 2019-02-19 | 2019-02-15 | 32.000 | 574,900 | -600 | 2.28% | 18,396,800 |
| 2019-02-18 | 2019-02-14 | 31.750 | 575,500 | -500 | 2.28% | 18,272,125 |
| 2019-02-11 | 2019-02-04 | 32.000 | 576,000 | +100 | 2.29% | 18,432,000 |
| 2019-01-29 | 2019-01-25 | 31.200 | 575,900 | -200 | 2.29% | 17,968,080 |
| 2019-01-21 | 2019-01-17 | 31.350 | 576,100 | -2,200 | 2.29% | 18,060,735 |
| 2019-01-16 | 2019-01-14 | 31.450 | 578,300 | -100 | 2.29% | 18,187,535 |
| 2019-01-09 | 2019-01-07 | 31.300 | 578,400 | +3,000 | 2.30% | 18,103,920 |
| 2019-01-07 | 2019-01-03 | 31.300 | 575,400 | -44,100 | 2.28% | 18,010,020 |
| 2019-01-03 | 2018-12-31 | 30.950 | 619,500 | +44,900 | 2.46% | 19,173,525 |
| 2018-12-20 | 2018-12-18 | 30.200 | 574,600 | -1,000 | 2.28% | 17,352,920 |
| 2018-12-12 | 2018-12-10 | 30.200 | 575,600 | +1,700 | 2.28% | 17,383,120 |
| 2018-12-04 | 2018-11-30 | 29.750 | 573,900 | +8,000 | 2.28% | 17,073,525 |
| 2018-11-20 | 2018-11-16 | 29.500 | 565,900 | +1,000 | 2.25% | 16,694,050 |
| 2018-11-15 | 2018-11-13 | 29.200 | 564,900 | +1,900 | 2.24% | 16,495,080 |
| 2018-11-14 | 2018-11-12 | 29.200 | 563,000 | +1,200 | 2.23% | 16,439,600 |
| 2018-11-08 | 2018-11-06 | 29.800 | 561,800 | -6,600 | 2.23% | 16,741,640 |
| 2018-11-07 | 2018-11-05 | 29.900 | 568,400 | -100 | 2.26% | 16,995,160 |
| 2018-11-06 | 2018-11-02 | 29.950 | 568,500 | -500 | 2.26% | 17,026,575 |
| 2018-11-05 | 2018-11-01 | 29.650 | 569,000 | -100 | 2.26% | 16,870,850 |
| 2018-11-02 | 2018-10-31 | 29.650 | 569,100 | +100 | 2.26% | 16,873,815 |
| 2018-11-01 | 2018-10-30 | 29.800 | 569,000 | -100 | 2.26% | 16,956,200 |
| 2018-10-31 | 2018-10-29 | 29.950 | 569,100 | -300 | 2.26% | 17,044,545 |
| 2018-10-30 | 2018-10-26 | 29.950 | 569,400 | +800 | 2.26% | 17,053,530 |
| 2018-10-29 | 2018-10-25 | 29.900 | 568,600 | -200 | 2.26% | 17,001,140 |
| 2018-10-26 | 2018-10-24 | 29.900 | 568,800 | +6,600 | 2.26% | 17,007,120 |
| 2018-10-25 | 2018-10-23 | 30.000 | 562,200 | +7,200 | 2.23% | 16,866,000 |
| 2018-10-24 | 2018-10-22 | 29.850 | 555,000 | +1,000 | 2.20% | 16,566,750 |
| 2018-10-23 | 2018-10-19 | 29.800 | 554,000 | +100 | 2.20% | 16,509,200 |
| 2018-10-22 | 2018-10-18 | 29.700 | 553,900 | +100 | 2.20% | 16,450,830 |
| 2018-10-18 | 2018-10-15 | 29.800 | 553,800 | +200 | 2.20% | 16,503,240 |
| 2018-10-16 | 2018-10-12 | 29.650 | 553,600 | +200 | 2.20% | 16,414,240 |
| 2018-10-15 | 2018-10-11 | 29.050 | 553,400 | -200 | 2.20% | 16,076,270 |
| 2018-10-11 | 2018-10-09 | 28.900 | 553,600 | +400 | 2.20% | 15,999,040 |
| 2018-10-10 | 2018-10-08 | 29.050 | 553,200 | +1,000 | 2.20% | 16,070,460 |
| 2018-10-09 | 2018-10-05 | 29.200 | 552,200 | +100 | 2.19% | 16,124,240 |
| 2018-10-08 | 2018-10-04 | 29.150 | 552,100 | +300 | 2.19% | 16,093,715 |
| 2018-10-04 | 2018-10-02 | 28.900 | 551,800 | +200 | 2.19% | 15,947,020 |
| 2018-10-02 | 2018-09-27 | 29.000 | 551,600 | +300 | 2.19% | 15,996,400 |
| 2018-09-28 | 2018-09-26 | 29.000 | 551,300 | +100 | 2.19% | 15,987,700 |
| 2018-09-27 | 2018-09-24 | 29.000 | 551,200 | +100 | 2.19% | 15,984,800 |
| 2018-09-21 | 2018-09-19 | 29.300 | 551,100 | -100 | 2.19% | 16,147,230 |
| 2018-09-17 | 2018-09-13 | 29.300 | 551,200 | +100 | 2.19% | 16,150,160 |
| 2018-09-14 | 2018-09-12 | 29.150 | 551,100 | +100 | 2.19% | 16,064,565 |
| 2018-09-12 | 2018-09-10 | 29.050 | 551,000 | +100 | 2.19% | 16,006,550 |
| 2018-09-11 | 2018-09-07 | 29.250 | 550,900 | +100 | 2.19% | 16,113,825 |
| 2018-09-10 | 2018-09-06 | 29.100 | 550,800 | -3,200 | 2.19% | 16,028,280 |
| 2018-09-05 | 2018-09-03 | 29.200 | 554,000 | +200 | 2.20% | 16,176,800 |
| 2018-08-31 | 2018-08-29 | 29.300 | 553,800 | -100 | 2.20% | 16,226,340 |
| 2018-08-28 | 2018-08-24 | 28.950 | 553,900 | +100 | 2.15% | 16,035,405 |
| 2018-08-22 | 2018-08-20 | 28.900 | 553,800 | +200 | 2.15% | 16,004,820 |
| 2018-08-21 | 2018-08-17 | 28.700 | 553,600 | +100 | 2.15% | 15,888,320 |
| 2018-08-20 | 2018-08-16 | 28.700 | 553,500 | +200 | 2.15% | 15,885,450 |
| 2018-08-17 | 2018-08-15 | 28.950 | 553,300 | +8,000 | 2.14% | 16,018,035 |
| 2018-08-15 | 2018-08-13 | 29.350 | 545,300 | +500 | 2.11% | 16,004,555 |
| 2018-08-13 | 2018-08-09 | 29.550 | 544,800 | +10,000 | 2.11% | 16,098,840 |
| 2018-08-10 | 2018-08-08 | 29.650 | 534,800 | +6,500 | 2.07% | 15,856,820 |
| 2018-08-09 | 2018-08-07 | 29.550 | 528,300 | -600 | 2.05% | 15,611,265 |
| 2018-08-08 | 2018-08-06 | 29.550 | 528,900 | +1,400 | 2.05% | 15,628,995 |
| 2018-08-06 | 2018-08-02 | 29.700 | 527,500 | +100 | 2.04% | 15,666,750 |
| 2018-08-03 | 2018-08-01 | 29.750 | 527,400 | +100 | 2.04% | 15,690,150 |
| 2018-08-01 | 2018-07-30 | 29.700 | 527,300 | +200 | 2.04% | 15,660,810 |
| 2018-07-31 | 2018-07-27 | 29.900 | 527,100 | +300 | 2.04% | 15,760,290 |
| 2018-07-30 | 2018-07-26 | 29.900 | 526,800 | +100 | 2.04% | 15,751,320 |
| 2018-07-25 | 2018-07-23 | 29.950 | 526,700 | +300 | 2.04% | 15,774,665 |
| 2018-07-23 | 2018-07-19 | 29.650 | 526,400 | +200 | 2.04% | 15,607,760 |
| 2018-07-20 | 2018-07-18 | 29.300 | 526,200 | -100 | 2.04% | 15,417,660 |
| 2018-07-19 | 2018-07-17 | 30.300 | 526,300 | +400 | 2.04% | 15,946,890 |
| 2018-07-18 | 2018-07-16 | 30.250 | 525,900 | +100 | 2.04% | 15,908,475 |
| 2018-07-17 | 2018-07-13 | 30.200 | 525,800 | +400 | 2.04% | 15,879,160 |
| 2018-07-16 | 2018-07-12 | 30.300 | 525,400 | -200 | 2.04% | 15,919,620 |
| 2018-07-12 | 2018-07-10 | 30.600 | 525,600 | -800 | 2.04% | 16,083,360 |
| 2018-07-11 | 2018-07-09 | 30.650 | 526,400 | -1,100 | 2.04% | 16,134,160 |
| 2018-07-10 | 2018-07-06 | 30.650 | 527,500 | -3,400 | 2.04% | 16,167,875 |
| 2018-07-09 | 2018-07-05 | 30.600 | 530,900 | -400 | 2.06% | 16,245,540 |
| 2018-07-05 | 2018-07-03 | 30.250 | 531,300 | -1,700 | 2.06% | 16,071,825 |
| 2018-07-04 | 2018-06-29 | 30.550 | 533,000 | -2,000 | 2.07% | 16,283,150 |
| 2018-07-03 | 2018-06-28 | 30.400 | 535,000 | +400 | 2.07% | 16,264,000 |
| 2018-06-27 | 2018-06-25 | 30.900 | 534,600 | +400 | 2.07% | 16,519,140 |
| 2018-06-26 | 2018-06-22 | 31.000 | 534,200 | -600 | 2.07% | 16,560,200 |
| 2018-06-25 | 2018-06-21 | 30.900 | 534,800 | +300 | 2.07% | 16,525,320 |
| 2018-06-21 | 2018-06-19 | 31.350 | 534,500 | +1,000 | 2.07% | 16,756,575 |
| 2018-06-19 | 2018-06-14 | 31.800 | 533,500 | +400 | 2.07% | 16,965,300 |
| 2018-06-15 | 2018-06-13 | 31.600 | 533,100 | +900 | 2.07% | 16,845,960 |
| 2018-06-14 | 2018-06-12 | 31.600 | 532,200 | +400 | 2.06% | 16,817,520 |
| 2018-06-13 | 2018-06-11 | 31.600 | 531,800 | -600 | 2.06% | 16,804,880 |
| 2018-06-08 | 2018-06-06 | 31.700 | 532,400 | -9,600 | 2.06% | 16,877,080 |
| 2018-06-01 | 2018-05-30 | 31.700 | 542,000 | +200 | 2.10% | 17,181,400 |
| 2018-05-30 | 2018-05-28 | 31.700 | 541,800 | +200 | 2.10% | 17,175,060 |
| 2018-05-29 | 2018-05-25 | 31.850 | 541,600 | +200 | 2.10% | 17,249,960 |
| 2018-05-28 | 2018-05-24 | 31.700 | 541,400 | +300 | 2.10% | 17,162,380 |
| 2018-05-25 | 2018-05-23 | 31.550 | 541,100 | -200 | 2.10% | 17,071,705 |
| 2018-05-24 | 2018-05-21 | 31.450 | 541,300 | -1,400 | 2.10% | 17,023,885 |
| 2018-05-18 | 2018-05-16 | 31.750 | 542,700 | +3,000 | 2.10% | 17,230,725 |
| 2018-05-17 | 2018-05-15 | 32.100 | 539,700 | +200 | 2.09% | 17,324,370 |
| 2018-05-16 | 2018-05-14 | 32.300 | 539,500 | +200 | 2.09% | 17,425,850 |
| 2018-05-15 | 2018-05-11 | 32.400 | 539,300 | +200 | 2.09% | 17,473,320 |
| 2018-05-14 | 2018-05-10 | 32.150 | 539,100 | +400 | 2.09% | 17,332,065 |
| 2018-05-11 | 2018-05-09 | 31.800 | 538,700 | +200 | 2.09% | 17,130,660 |
| 2018-05-10 | 2018-05-08 | 32.000 | 538,500 | -200 | 2.09% | 17,232,000 |
| 2018-05-02 | 2018-04-27 | 32.150 | 538,700 | +1,000 | 2.09% | 17,319,205 |
| 2018-04-25 | 2018-04-23 | 32.650 | 537,700 | +1,000 | 2.08% | 17,555,905 |
| 2018-04-24 | 2018-04-20 | 32.850 | 536,700 | +2,000 | 2.08% | 17,630,595 |
| 2018-04-20 | 2018-04-18 | 32.950 | 534,700 | +100 | 2.07% | 17,618,365 |
| 2018-04-19 | 2018-04-17 | 32.900 | 534,600 | +600 | 2.07% | 17,588,340 |
| 2018-04-18 | 2018-04-16 | 32.850 | 534,000 | +200 | 2.07% | 17,541,900 |
| 2018-04-11 | 2018-04-09 | 32.550 | 533,800 | +200 | 2.07% | 17,375,190 |
| 2018-04-04 | 2018-03-29 | 32.450 | 533,600 | +200 | 2.09% | 17,315,320 |
| 2018-04-03 | 2018-03-28 | 32.700 | 533,400 | -3,000 | 2.09% | 17,442,180 |
| 2018-03-29 | 2018-03-27 | 33.150 | 536,400 | +200 | 2.10% | 17,781,660 |
| 2018-03-27 | 2018-03-23 | 32.800 | 536,200 | +500 | 2.10% | 17,587,360 |
| 2018-03-23 | 2018-03-21 | 32.150 | 535,700 | -2,800 | 2.10% | 17,222,755 |
| 2018-03-21 | 2018-03-19 | 31.950 | 538,500 | +400 | 2.11% | 17,205,075 |
| 2018-03-20 | 2018-03-16 | 32.200 | 538,100 | -200 | 2.11% | 17,326,820 |
| 2018-03-13 | 2018-03-09 | 32.100 | 538,300 | +900 | 2.11% | 17,279,430 |
| 2018-03-12 | 2018-03-08 | 32.450 | 537,400 | +4,000 | 2.11% | 17,438,630 |
| 2018-03-08 | 2018-03-06 | 32.250 | 533,400 | +900 | 2.12% | 17,202,150 |
| 2018-03-06 | 2018-03-02 | 32.150 | 532,500 | +200 | 2.11% | 17,119,875 |
| 2018-03-01 | 2018-02-27 | 32.500 | 532,300 | +100 | 2.16% | 17,299,750 |
| 2018-02-28 | 2018-02-26 | 32.600 | 532,200 | +2,200 | 2.16% | 17,349,720 |
| 2018-02-27 | 2018-02-23 | 32.300 | 530,000 | -700 | 2.15% | 17,119,000 |
| 2018-02-26 | 2018-02-22 | 32.250 | 530,700 | +200 | 2.16% | 17,115,075 |
| 2018-02-21 | 2018-02-15 | 33.100 | 530,500 | +500 | 2.16% | 17,559,550 |
| 2018-02-14 | 2018-02-12 | 32.350 | 530,000 | +400 | 2.15% | 17,145,500 |
| 2018-02-12 | 2018-02-08 | 32.050 | 529,600 | +1,100 | 2.18% | 16,973,680 |
| 2018-02-09 | 2018-02-07 | 32.350 | 528,500 | -1,100 | 2.17% | 17,096,975 |
| 2018-02-08 | 2018-02-06 | 32.800 | 529,600 | +500 | 2.18% | 17,370,880 |
| 2018-01-29 | 2018-01-25 | 33.100 | 529,100 | +1,200 | 2.18% | 17,513,210 |
| 2018-01-26 | 2018-01-24 | 32.750 | 527,900 | -17,800 | 2.17% | 17,288,725 |
| 2018-01-25 | 2018-01-23 | 32.600 | 545,700 | +1,800 | 2.25% | 17,789,820 |
| 2018-01-24 | 2018-01-22 | 32.400 | 543,900 | -600 | 2.24% | 17,622,360 |
| 2018-01-22 | 2018-01-18 | 32.450 | 544,500 | -1,900 | 2.24% | 17,669,025 |
| 2018-01-19 | 2018-01-17 | 32.550 | 546,400 | +2,700 | 2.25% | 17,785,320 |
| 2018-01-18 | 2018-01-16 | 32.550 | 543,700 | -200 | 2.24% | 17,697,435 |
| 2018-01-17 | 2018-01-15 | 32.650 | 543,900 | -3,300 | 2.24% | 17,758,335 |
| 2018-01-15 | 2018-01-11 | 32.100 | 547,200 | +200 | 2.25% | 17,565,120 |
| 2018-01-12 | 2018-01-10 | 31.900 | 547,000 | -300 | 2.25% | 17,449,300 |
| 2018-01-11 | 2018-01-09 | 32.050 | 547,300 | +200 | 2.25% | 17,540,965 |
| 2018-01-10 | 2018-01-08 | 32.150 | 547,100 | +100 | 2.25% | 17,589,265 |
| 2018-01-09 | 2018-01-05 | 32.200 | 547,000 | +100 | 2.25% | 17,613,400 |
| 2018-01-04 | 2018-01-02 | 31.900 | 546,900 | +500 | 2.25% | 17,446,110 |
| 2018-01-03 | 2017-12-29 | 31.600 | 546,400 | +500 | 2.25% | 17,266,240 |
| 2017-12-29 | 2017-12-27 | 31.400 | 545,900 | +600 | 2.25% | 17,141,260 |
| 2017-12-21 | 2017-12-19 | 30.950 | 545,300 | +6,600 | 2.24% | 16,877,035 |
| 2017-12-20 | 2017-12-18 | 30.750 | 538,700 | +2,400 | 2.22% | 16,565,025 |
| 2017-12-18 | 2017-12-14 | 30.650 | 536,300 | +200 | 2.21% | 16,437,595 |
| 2017-12-08 | 2017-12-06 | 30.950 | 536,100 | -1,000 | 2.21% | 16,592,295 |
| 2017-12-06 | 2017-12-04 | 31.150 | 537,100 | +2,500 | 2.16% | 16,730,665 |
| 2017-12-05 | 2017-12-01 | 31.100 | 534,600 | +5,000 | 2.15% | 16,626,060 |
| 2017-12-01 | 2017-11-29 | 31.600 | 529,600 | +1,000 | 2.13% | 16,735,360 |
| 2017-11-30 | 2017-11-28 | 31.600 | 528,600 | +100 | 2.12% | 16,703,760 |
| 2017-11-29 | 2017-11-27 | 31.450 | 528,500 | -100 | 2.12% | 16,621,325 |
| 2017-11-28 | 2017-11-24 | 31.500 | 528,600 | +200 | 2.12% | 16,650,900 |
| 2017-11-27 | 2017-11-23 | 31.500 | 528,400 | +4,700 | 2.12% | 16,644,600 |
| 2017-11-24 | 2017-11-22 | 31.500 | 523,700 | +195,400 | 2.10% | 16,496,550 |
| 2017-11-23 | 2017-11-21 | 31.250 | 328,300 | +100 | 1.33% | 10,259,375 |
| 2017-11-17 | 2017-11-15 | 31.300 | 328,200 | +2,300 | 1.33% | 10,272,660 |
| 2017-11-16 | 2017-11-14 | 31.200 | 325,900 | -2,300 | 1.32% | 10,168,080 |
| 2017-11-09 | 2017-11-07 | 31.150 | 328,200 | -500 | 1.33% | 10,223,430 |
| 2017-11-06 | 2017-11-02 | 31.250 | 328,700 | +2,000 | 1.34% | 10,271,875 |
| 2017-10-24 | 2017-10-20 | 31.300 | 326,700 | +6,900 | 1.33% | 10,225,710 |
| 2017-10-23 | 2017-10-19 | 31.300 | 319,800 | -41,700 | 1.30% | 10,009,740 |
| 2017-10-12 | 2017-10-10 | 31.450 | 361,500 | -100 | 1.47% | 11,369,175 |
| 2017-10-06 | 2017-10-03 | 31.100 | 361,600 | +100 | 1.49% | 11,245,760 |
| 2017-10-03 | 2017-09-28 | 31.300 | 361,500 | +70,000 | 1.49% | 11,314,950 |
| 2017-09-29 | 2017-09-27 | 31.600 | 291,500 | +34,800 | 1.20% | 9,211,400 |
| 2017-09-28 | 2017-09-26 | 31.950 | 256,700 | +33,500 | 1.06% | 8,201,565 |
| 2017-09-27 | 2017-09-25 | 31.500 | 223,200 | +61,400 | 0.92% | 7,030,800 |
| 2017-09-26 | 2017-09-22 | 31.650 | 161,800 | +300 | 0.67% | 5,120,970 |
| 2017-09-25 | 2017-09-21 | 31.550 | 161,500 | +200 | 0.66% | 5,095,325 |
| 2017-09-21 | 2017-09-19 | 31.850 | 161,300 | +800 | 0.66% | 5,137,405 |
| 2017-09-20 | 2017-09-18 | 32.000 | 160,500 | -4,000 | 0.65% | 5,136,000 |
| 2017-09-19 | 2017-09-15 | 32.300 | 164,500 | +60,600 | 0.67% | 5,313,350 |
| 2017-09-18 | 2017-09-14 | 32.250 | 103,900 | +100 | 0.42% | 3,350,775 |
| 2017-09-15 | 2017-09-13 | 32.450 | 103,800 | +200 | 0.42% | 3,368,310 |
| 2017-09-14 | 2017-09-12 | 32.400 | 103,600 | +10,100 | 0.42% | 3,356,640 |
| 2017-09-13 | 2017-09-11 | 32.600 | 93,500 | +100 | 0.38% | 3,048,100 |
| 2017-09-11 | 2017-09-07 | 32.650 | 93,400 | -30,700 | 0.38% | 3,049,510 |
| 2017-09-08 | 2017-09-06 | 32.750 | 124,100 | +100 | 0.50% | 4,064,275 |
| 2017-09-07 | 2017-09-05 | 32.600 | 124,000 | +32,700 | 0.50% | 4,042,400 |
| 2017-09-06 | 2017-09-04 | 32.700 | 91,300 | -100 | 0.37% | 2,985,510 |
| 2017-09-01 | 2017-08-30 | 31.950 | 91,400 | -800 | 0.37% | 2,920,230 |
| 2017-08-31 | 2017-08-29 | 32.300 | 92,200 | +300 | 0.37% | 2,978,060 |
| 2017-08-30 | 2017-08-28 | 31.700 | 91,900 | +900 | 0.37% | 2,913,230 |
| 2017-08-25 | 2017-08-22 | 31.350 | 91,000 | +800 | 0.37% | 2,852,850 |
| 2017-08-24 | 2017-08-21 | 31.500 | 90,200 | +3,300 | 0.37% | 2,841,300 |
| 2017-08-17 | 2017-08-15 | 31.150 | 86,900 | -500 | 0.35% | 2,706,935 |
| 2017-08-15 | 2017-08-11 | 31.500 | 87,400 | -900 | 0.36% | 2,753,100 |
| 2017-08-14 | 2017-08-10 | 31.300 | 88,300 | +900 | 0.36% | 2,763,790 |
| 2017-08-07 | 2017-08-03 | 30.850 | 87,400 | -600 | 0.36% | 2,696,290 |
| 2017-08-04 | 2017-08-02 | 30.950 | 88,000 | -900 | 0.36% | 2,723,600 |
| 2017-08-03 | 2017-08-01 | 31.050 | 88,900 | +900 | 0.37% | 2,760,345 |
| 2017-08-01 | 2017-07-28 | 30.700 | 88,000 | +5,000 | 0.36% | 2,701,600 |
| 2017-07-31 | 2017-07-27 | 30.750 | 83,000 | +3,500 | 0.34% | 2,552,250 |
| 2017-07-19 | 2017-07-17 | 30.050 | 79,500 | +1,000 | 0.33% | 2,388,975 |
| 2017-07-17 | 2017-07-13 | 29.800 | 78,500 | -2,900 | 0.32% | 2,339,300 |
| 2017-07-14 | 2017-07-12 | 29.700 | 81,400 | -100 | 0.33% | 2,417,580 |
| 2017-07-07 | 2017-07-05 | 29.850 | 81,500 | -100 | 0.34% | 2,432,775 |
| 2017-07-06 | 2017-07-04 | 29.900 | 81,600 | +100 | 0.34% | 2,439,840 |
| 2017-07-05 | 2017-07-03 | 30.150 | 81,500 | +2,000 | 0.34% | 2,457,225 |
| 2017-07-04 | 2017-06-30 | 30.300 | 79,500 | +200 | 0.33% | 2,408,850 |
| 2017-06-23 | 2017-06-21 | 30.300 | 79,300 | +800 | 0.33% | 2,402,790 |
| 2017-06-21 | 2017-06-19 | 30.400 | 78,500 | +500 | 0.32% | 2,386,400 |
| 2017-06-16 | 2017-06-14 | 30.850 | 78,000 | +200 | 0.32% | 2,406,300 |
| 2017-06-08 | 2017-06-06 | 31.450 | 77,800 | -400 | 0.32% | 2,446,810 |
| 2017-05-08 | 2017-05-04 | 30.000 | 78,200 | -200 | 0.32% | 2,346,000 |
| 2017-05-04 | 2017-04-28 | 30.700 | 78,400 | -1,600 | 0.32% | 2,406,880 |
| 2017-05-02 | 2017-04-27 | 30.700 | 80,000 | -1,900 | 0.33% | 2,456,000 |
| 2017-04-25 | 2017-04-21 | 31.100 | 81,900 | -2,000 | 0.34% | 2,547,090 |
| 2017-04-24 | 2017-04-20 | 31.050 | 83,900 | -900 | 0.35% | 2,605,095 |
| 2017-04-19 | 2017-04-13 | 31.250 | 84,800 | +900 | 0.35% | 2,650,000 |
| 2017-04-11 | 2017-04-07 | 30.800 | 83,900 | +3,500 | 0.35% | 2,584,120 |
| 2017-04-07 | 2017-04-05 | 30.550 | 80,400 | -3,000 | 0.33% | 2,456,220 |
| 2017-04-03 | 2017-03-30 | 30.300 | 83,400 | -400 | 0.35% | 2,527,020 |
| 2017-03-31 | 2017-03-29 | 30.300 | 83,800 | +1,600 | 0.35% | 2,539,140 |
| 2017-03-30 | 2017-03-28 | 30.400 | 82,200 | +500 | 0.34% | 2,498,880 |
| 2017-03-28 | 2017-03-24 | 30.100 | 81,700 | +1,000 | 0.34% | 2,459,170 |
| 2017-03-27 | 2017-03-23 | 30.300 | 80,700 | +1,000 | 0.34% | 2,445,210 |
| 2017-03-24 | 2017-03-22 | 30.250 | 79,700 | +600 | 0.33% | 2,410,925 |
| 2017-03-23 | 2017-03-21 | 29.800 | 79,100 | -900 | 0.33% | 2,357,180 |
| 2017-03-20 | 2017-03-16 | 29.850 | 80,000 | +600 | 0.33% | 2,388,000 |
| 2017-03-17 | 2017-03-15 | 29.300 | 79,400 | +79,400 | 0.33% | 2,326,420 |
| 2010-11-05 | 2010-11-03 | 33.950 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy