History of CCASS shareholding
Participant: CITIBANK N.A.
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.400 | 884,818 | +0 | 2.30% | 82,642,001 |
| 2025-10-13 | 2025-10-09 | 94.660 | 884,818 | +0 | 2.30% | 83,756,872 |
| 2025-10-10 | 2025-10-08 | 94.840 | 884,818 | -2,750 | 2.30% | 83,916,139 |
| 2025-10-09 | 2025-10-06 | 92.800 | 887,568 | -9,400 | 2.31% | 82,366,310 |
| 2025-10-08 | 2025-10-03 | 90.760 | 896,968 | +300 | 2.34% | 81,408,816 |
| 2025-10-06 | 2025-10-02 | 90.900 | 896,668 | +14,747 | 2.34% | 81,507,121 |
| 2025-10-03 | 2025-09-30 | 90.400 | 881,921 | +3,300 | 2.30% | 79,725,658 |
| 2025-10-02 | 2025-09-29 | 89.480 | 878,621 | +15,291 | 2.29% | 78,619,007 |
| 2025-09-30 | 2025-09-26 | 88.080 | 863,330 | +700 | 2.25% | 76,042,106 |
| 2025-09-29 | 2025-09-25 | 88.200 | 862,630 | -1,000 | 2.25% | 76,083,966 |
| 2025-09-26 | 2025-09-24 | 88.680 | 863,630 | +100 | 2.27% | 76,586,708 |
| 2025-09-25 | 2025-09-23 | 88.220 | 863,530 | +1,300 | 2.27% | 76,180,617 |
| 2025-09-24 | 2025-09-22 | 87.180 | 862,230 | -4,200 | 2.26% | 75,169,211 |
| 2025-09-23 | 2025-09-19 | 85.820 | 866,430 | +800 | 2.27% | 74,357,023 |
| 2025-09-22 | 2025-09-18 | 86.000 | 865,630 | -1,100 | 2.29% | 74,444,180 |
| 2025-09-18 | 2025-09-16 | 86.700 | 866,730 | +13,473 | 2.29% | 75,145,491 |
| 2025-09-17 | 2025-09-15 | 85.700 | 853,257 | +200 | 2.28% | 73,124,125 |
| 2025-09-16 | 2025-09-12 | 85.820 | 853,057 | -600 | 2.29% | 73,209,352 |
| 2025-09-15 | 2025-09-11 | 85.380 | 853,657 | -100 | 2.29% | 72,885,235 |
| 2025-09-12 | 2025-09-10 | 86.000 | 853,757 | +900 | 2.30% | 73,423,102 |
| 2025-09-11 | 2025-09-09 | 85.780 | 852,857 | +1,800 | 2.29% | 73,158,073 |
| 2025-09-10 | 2025-09-08 | 85.000 | 851,057 | +1,000 | 2.29% | 72,339,845 |
| 2025-09-09 | 2025-09-05 | 83.580 | 850,057 | +1,900 | 2.30% | 71,047,764 |
| 2025-09-05 | 2025-09-03 | 83.300 | 848,157 | -4,100 | 2.32% | 70,651,478 |
| 2025-09-03 | 2025-09-01 | 81.840 | 852,257 | +16,736 | 2.33% | 69,748,713 |
| 2025-09-02 | 2025-08-29 | 80.260 | 835,521 | -1,200 | 2.28% | 67,058,915 |
| 2025-09-01 | 2025-08-28 | 79.900 | 836,721 | -37,900 | 2.29% | 66,854,008 |
| 2025-08-28 | 2025-08-26 | 79.600 | 874,621 | +800 | 2.39% | 69,619,832 |
| 2025-08-27 | 2025-08-25 | 79.560 | 873,821 | +3,900 | 2.39% | 69,521,199 |
| 2025-08-26 | 2025-08-22 | 78.660 | 869,921 | -4,800 | 2.38% | 68,427,986 |
| 2025-08-25 | 2025-08-21 | 78.840 | 874,721 | -100 | 2.39% | 68,963,004 |
| 2025-08-21 | 2025-08-19 | 78.760 | 874,821 | +49,131 | 2.39% | 68,900,902 |
| 2025-08-20 | 2025-08-18 | 79.120 | 825,690 | +300 | 2.26% | 65,328,593 |
| 2025-08-19 | 2025-08-15 | 78.940 | 825,390 | +700 | 2.26% | 65,156,287 |
| 2025-08-18 | 2025-08-14 | 79.300 | 824,690 | +200 | 2.25% | 65,397,917 |
| 2025-08-14 | 2025-08-12 | 79.620 | 824,490 | +400 | 2.25% | 65,645,894 |
| 2025-08-13 | 2025-08-11 | 79.640 | 824,090 | +1,400 | 2.25% | 65,630,528 |
| 2025-08-12 | 2025-08-08 | 80.600 | 822,690 | -100 | 2.25% | 66,308,814 |
| 2025-08-08 | 2025-08-06 | 80.020 | 822,790 | -1,100 | 2.25% | 65,839,656 |
| 2025-08-07 | 2025-08-05 | 79.920 | 823,890 | +7,900 | 2.25% | 65,845,289 |
| 2025-08-06 | 2025-08-04 | 79.560 | 815,990 | -1,000 | 2.23% | 64,920,164 |
| 2025-08-05 | 2025-08-01 | 77.980 | 816,990 | +1,300 | 2.23% | 63,708,880 |
| 2025-08-04 | 2025-07-31 | 78.320 | 815,690 | +4,800 | 2.23% | 63,884,841 |
| 2025-08-01 | 2025-07-30 | 78.920 | 810,890 | +1,000 | 2.22% | 63,995,439 |
| 2025-07-31 | 2025-07-29 | 78.640 | 809,890 | +1,700 | 2.21% | 63,689,750 |
| 2025-07-30 | 2025-07-28 | 79.080 | 808,190 | +1,600 | 2.21% | 63,911,665 |
| 2025-07-29 | 2025-07-25 | 79.480 | 806,590 | +2,100 | 2.20% | 64,107,773 |
| 2025-07-28 | 2025-07-24 | 79.880 | 804,490 | +1,100 | 2.20% | 64,262,661 |
| 2025-07-25 | 2025-07-23 | 81.160 | 803,390 | -2,300 | 2.20% | 65,203,132 |
| 2025-07-24 | 2025-07-22 | 80.320 | 805,690 | -400 | 2.20% | 64,713,021 |
| 2025-07-21 | 2025-07-17 | 78.940 | 806,090 | +1,600 | 2.20% | 63,632,745 |
| 2025-07-18 | 2025-07-16 | 79.060 | 804,490 | +300 | 2.20% | 63,602,979 |
| 2025-07-16 | 2025-07-14 | 80.000 | 804,190 | -1,900 | 2.20% | 64,335,200 |
| 2025-07-15 | 2025-07-11 | 79.180 | 806,090 | -3,800 | 2.20% | 63,826,206 |
| 2025-07-14 | 2025-07-10 | 78.840 | 809,890 | +500 | 2.21% | 63,851,728 |
| 2025-07-11 | 2025-07-09 | 78.140 | 809,390 | -900 | 2.21% | 63,245,735 |
| 2025-07-09 | 2025-07-07 | 78.340 | 810,290 | +1,200 | 2.21% | 63,478,119 |
| 2025-07-08 | 2025-07-04 | 79.360 | 809,090 | +100 | 2.21% | 64,209,382 |
| 2025-07-07 | 2025-07-03 | 79.620 | 808,990 | -500 | 2.21% | 64,411,784 |
| 2025-07-03 | 2025-06-30 | 78.200 | 809,490 | +1,900 | 2.21% | 63,302,118 |
| 2025-07-02 | 2025-06-27 | 78.060 | 807,590 | +30,264 | 2.21% | 63,040,475 |
| 2025-06-30 | 2025-06-26 | 79.500 | 777,326 | +6,700 | 2.12% | 61,797,417 |
| 2025-06-27 | 2025-06-25 | 79.080 | 770,626 | +500 | 2.12% | 60,941,104 |
| 2025-06-26 | 2025-06-24 | 79.000 | 770,126 | -6,500 | 2.12% | 60,839,954 |
| 2025-06-25 | 2025-06-23 | 79.660 | 776,626 | +2,400 | 2.14% | 61,866,027 |
| 2025-06-24 | 2025-06-20 | 79.400 | 774,226 | +1,400 | 2.13% | 61,473,544 |
| 2025-06-23 | 2025-06-19 | 79.960 | 772,826 | -7,500 | 2.13% | 61,795,167 |
| 2025-06-20 | 2025-06-18 | 80.400 | 780,326 | +3,000 | 2.15% | 62,738,210 |
| 2025-06-19 | 2025-06-17 | 80.480 | 777,326 | -1,500 | 2.14% | 62,559,196 |
| 2025-06-18 | 2025-06-16 | 81.080 | 778,826 | +700 | 2.15% | 63,147,212 |
| 2025-06-17 | 2025-06-13 | 81.200 | 778,126 | +44,500 | 2.14% | 63,183,831 |
| 2025-06-16 | 2025-06-12 | 79.360 | 733,626 | -2,600 | 2.04% | 58,220,559 |
| 2025-06-13 | 2025-06-11 | 79.400 | 736,226 | -10,400 | 2.05% | 58,456,344 |
| 2025-06-11 | 2025-06-09 | 78.980 | 746,626 | -1,700 | 2.07% | 58,968,521 |
| 2025-06-10 | 2025-06-06 | 79.780 | 748,326 | +200 | 2.08% | 59,701,448 |
| 2025-06-09 | 2025-06-05 | 80.060 | 748,126 | +25,154 | 2.08% | 59,894,968 |
| 2025-06-06 | 2025-06-04 | 79.720 | 722,972 | +700 | 2.01% | 57,635,328 |
| 2025-06-05 | 2025-06-03 | 79.760 | 722,272 | -9,200 | 2.01% | 57,608,415 |
| 2025-06-04 | 2025-06-02 | 79.500 | 731,472 | -600 | 2.03% | 58,152,024 |
| 2025-06-03 | 2025-05-30 | 78.220 | 732,072 | +300 | 2.03% | 57,262,672 |
| 2025-06-02 | 2025-05-29 | 77.860 | 731,772 | +700 | 2.03% | 56,975,768 |
| 2025-05-30 | 2025-05-28 | 78.700 | 731,072 | +1,140 | 2.03% | 57,535,366 |
| 2025-05-29 | 2025-05-27 | 78.160 | 729,932 | +8,900 | 2.04% | 57,051,485 |
| 2025-05-28 | 2025-05-26 | 79.060 | 721,032 | +500 | 2.02% | 57,004,790 |
| 2025-05-27 | 2025-05-23 | 78.920 | 720,532 | +17,200 | 2.02% | 56,864,385 |
| 2025-05-26 | 2025-05-22 | 78.780 | 703,332 | +400 | 1.97% | 55,408,495 |
| 2025-05-23 | 2025-05-21 | 78.240 | 702,932 | -1,900 | 1.97% | 54,997,400 |
| 2025-05-21 | 2025-05-19 | 76.380 | 704,832 | +500 | 1.91% | 53,835,068 |
| 2025-05-20 | 2025-05-16 | 75.720 | 704,332 | +23,418 | 1.91% | 53,332,019 |
| 2025-05-19 | 2025-05-15 | 74.120 | 680,914 | -19,582 | 1.79% | 50,469,346 |
| 2025-05-16 | 2025-05-14 | 76.320 | 700,496 | +28,264 | 1.84% | 53,461,855 |
| 2025-05-15 | 2025-05-13 | 76.900 | 672,232 | +20,182 | 1.76% | 51,694,641 |
| 2025-05-14 | 2025-05-12 | 75.900 | 652,050 | -100 | 1.71% | 49,490,595 |
| 2025-05-13 | 2025-05-09 | 78.240 | 652,150 | -23,900 | 1.71% | 51,024,216 |
| 2025-05-09 | 2025-05-07 | 79.500 | 676,050 | -100 | 1.77% | 53,745,975 |
| 2025-05-07 | 2025-05-02 | 76.500 | 676,150 | -100 | 1.79% | 51,725,475 |
| 2025-05-06 | 2025-04-30 | 77.640 | 676,250 | -900 | 1.79% | 52,504,050 |
| 2025-05-02 | 2025-04-29 | 77.960 | 677,150 | -100 | 1.79% | 52,790,614 |
| 2025-04-30 | 2025-04-28 | 77.140 | 677,250 | +800 | 1.79% | 52,243,065 |
| 2025-04-29 | 2025-04-25 | 77.540 | 676,450 | +3,400 | 1.79% | 52,451,933 |
| 2025-04-28 | 2025-04-24 | 78.180 | 673,050 | +2,200 | 1.78% | 52,619,049 |
| 2025-04-25 | 2025-04-23 | 77.940 | 670,850 | -47,964 | 1.77% | 52,286,049 |
| 2025-04-24 | 2025-04-22 | 81.540 | 718,814 | +26,402 | 1.90% | 58,612,094 |
| 2025-04-23 | 2025-04-17 | 78.100 | 692,412 | +59,455 | 1.83% | 54,077,377 |
| 2025-04-22 | 2025-04-16 | 77.700 | 632,957 | -800 | 1.67% | 49,180,759 |
| 2025-04-17 | 2025-04-15 | 75.700 | 633,757 | -17,500 | 1.69% | 47,975,405 |
| 2025-04-16 | 2025-04-14 | 76.100 | 651,257 | -6,600 | 1.74% | 49,560,658 |
| 2025-04-15 | 2025-04-11 | 75.520 | 657,857 | +10,400 | 1.77% | 49,681,361 |
| 2025-04-14 | 2025-04-10 | 73.100 | 647,457 | +100 | 1.75% | 47,329,107 |
| 2025-04-11 | 2025-04-09 | 71.420 | 647,357 | +42,000 | 1.75% | 46,234,237 |
| 2025-04-10 | 2025-04-08 | 70.780 | 605,357 | -700 | 1.64% | 42,847,168 |
| 2025-04-09 | 2025-04-07 | 70.840 | 606,057 | +15,900 | 1.58% | 42,933,078 |
| 2025-04-03 | 2025-04-01 | 73.520 | 590,157 | +600 | 1.45% | 43,388,343 |
| 2025-04-02 | 2025-03-31 | 73.620 | 589,557 | +200 | 1.44% | 43,403,186 |
| 2025-04-01 | 2025-03-28 | 72.560 | 589,357 | +8,700 | 1.44% | 42,763,744 |
| 2025-03-31 | 2025-03-27 | 71.260 | 580,657 | +15,000 | 1.42% | 41,377,618 |
| 2025-03-28 | 2025-03-26 | 71.260 | 565,657 | +24,660 | 1.39% | 40,308,718 |
| 2025-03-27 | 2025-03-25 | 70.880 | 540,997 | +400 | 1.33% | 38,345,867 |
| 2025-03-25 | 2025-03-21 | 71.300 | 540,597 | -11,400 | 1.32% | 38,544,566 |
| 2025-03-24 | 2025-03-20 | 71.600 | 551,997 | -5,000 | 1.35% | 39,522,985 |
| 2025-03-21 | 2025-03-19 | 71.420 | 556,997 | -100 | 1.37% | 39,780,726 |
| 2025-03-20 | 2025-03-18 | 70.980 | 557,097 | -2,100 | 1.37% | 39,542,745 |
| 2025-03-19 | 2025-03-17 | 70.100 | 559,197 | -100 | 1.37% | 39,199,710 |
| 2025-03-18 | 2025-03-14 | 70.100 | 559,297 | +24,300 | 1.37% | 39,206,720 |
| 2025-03-17 | 2025-03-13 | 69.020 | 534,997 | -300 | 1.31% | 36,925,493 |
| 2025-03-14 | 2025-03-12 | 68.460 | 535,297 | +600 | 1.31% | 36,646,433 |
| 2025-03-13 | 2025-03-11 | 68.100 | 534,697 | +17,536 | 1.31% | 36,412,866 |
| 2025-03-11 | 2025-03-07 | 68.500 | 517,161 | +100 | 1.27% | 35,425,528 |
| 2025-03-10 | 2025-03-06 | 68.180 | 517,061 | +100 | 1.27% | 35,253,219 |
| 2025-03-06 | 2025-03-04 | 68.200 | 516,961 | +35,900 | 1.27% | 35,256,740 |
| 2025-03-05 | 2025-03-03 | 67.240 | 481,061 | +24,400 | 1.18% | 32,346,542 |
| 2025-03-04 | 2025-02-28 | 67.120 | 456,661 | +20,311 | 1.12% | 30,651,086 |
| 2025-02-28 | 2025-02-26 | 68.540 | 436,350 | -5,900 | 1.07% | 29,907,429 |
| 2025-02-27 | 2025-02-25 | 68.860 | 442,250 | +100 | 1.08% | 30,453,335 |
| 2025-02-26 | 2025-02-24 | 69.280 | 442,150 | +100 | 1.08% | 30,632,152 |
| 2025-02-25 | 2025-02-21 | 68.900 | 442,050 | +400 | 1.08% | 30,457,245 |
| 2025-02-24 | 2025-02-20 | 69.400 | 441,650 | +300 | 1.08% | 30,650,510 |
| 2025-02-21 | 2025-02-19 | 69.040 | 441,350 | +200 | 1.08% | 30,470,804 |
| 2025-02-20 | 2025-02-18 | 68.400 | 441,150 | +300 | 1.08% | 30,174,660 |
| 2025-02-19 | 2025-02-17 | 68.360 | 440,850 | +300 | 1.08% | 30,136,506 |
| 2025-02-18 | 2025-02-14 | 69.220 | 440,550 | +200 | 1.08% | 30,494,871 |
| 2025-02-17 | 2025-02-13 | 68.800 | 440,350 | +300 | 1.08% | 30,296,080 |
| 2025-02-14 | 2025-02-12 | 68.340 | 440,050 | +1,500 | 1.09% | 30,073,017 |
| 2025-02-13 | 2025-02-11 | 68.800 | 438,550 | +100 | 1.08% | 30,172,240 |
| 2025-02-12 | 2025-02-10 | 68.400 | 438,450 | -100 | 1.08% | 29,989,980 |
| 2025-02-11 | 2025-02-07 | 67.600 | 438,550 | +1,400 | 1.08% | 29,645,980 |
| 2025-02-07 | 2025-02-05 | 67.500 | 437,150 | +2,000 | 1.08% | 29,507,625 |
| 2025-02-06 | 2025-02-04 | 66.500 | 435,150 | +400 | 1.07% | 28,937,475 |
| 2025-02-05 | 2025-02-03 | 65.960 | 434,750 | +100 | 1.07% | 28,676,110 |
| 2025-02-04 | 2025-01-28 | 64.380 | 434,650 | +800 | 1.07% | 27,982,767 |
| 2025-01-27 | 2025-01-23 | 64.900 | 433,850 | +100 | 1.07% | 28,156,865 |
| 2025-01-24 | 2025-01-22 | 65.040 | 433,750 | +100 | 1.07% | 28,211,100 |
| 2025-01-22 | 2025-01-20 | 63.900 | 433,650 | +200 | 1.07% | 27,710,235 |
| 2025-01-16 | 2025-01-14 | 62.980 | 433,450 | -100 | 1.07% | 27,298,681 |
| 2025-01-15 | 2025-01-13 | 63.400 | 433,550 | +200 | 1.06% | 27,487,070 |
| 2025-01-13 | 2025-01-09 | 62.820 | 433,350 | +100 | 1.06% | 27,223,047 |
| 2025-01-10 | 2025-01-08 | 62.440 | 433,250 | +600 | 1.06% | 27,052,130 |
| 2025-01-08 | 2025-01-06 | 61.720 | 432,650 | +300 | 1.06% | 26,703,158 |
| 2025-01-03 | 2024-12-31 | 61.300 | 432,350 | +200 | 1.06% | 26,503,055 |
| 2024-12-30 | 2024-12-24 | 61.680 | 432,150 | +2,700 | 1.06% | 26,655,012 |
| 2024-12-27 | 2024-12-20 | 61.340 | 429,450 | -9,100 | 1.05% | 26,342,463 |
| 2024-12-23 | 2024-12-19 | 61.620 | 438,550 | +1,900 | 1.07% | 27,023,451 |
| 2024-12-17 | 2024-12-13 | 63.120 | 436,650 | +200 | 1.07% | 27,561,348 |
| 2024-12-12 | 2024-12-10 | 62.800 | 436,450 | +100 | 1.05% | 27,409,060 |
| 2024-12-10 | 2024-12-06 | 62.220 | 436,350 | +700 | 1.05% | 27,149,697 |
| 2024-12-09 | 2024-12-05 | 62.260 | 435,650 | -300 | 1.05% | 27,123,569 |
| 2024-12-05 | 2024-12-03 | 62.340 | 435,950 | +2,300 | 1.05% | 27,177,123 |
| 2024-11-28 | 2024-11-26 | 61.640 | 433,650 | +900 | 1.05% | 26,730,186 |
| 2024-11-27 | 2024-11-25 | 62.900 | 432,750 | +1,200 | 1.05% | 27,219,975 |
| 2024-11-26 | 2024-11-22 | 63.760 | 431,550 | +200 | 1.04% | 27,515,628 |
| 2024-11-22 | 2024-11-20 | 61.980 | 431,350 | +600 | 1.04% | 26,735,073 |
| 2024-11-18 | 2024-11-14 | 60.200 | 430,750 | +200 | 1.06% | 25,931,150 |
| 2024-11-15 | 2024-11-13 | 61.540 | 430,550 | +700 | 1.06% | 26,496,047 |
| 2024-11-14 | 2024-11-12 | 61.240 | 429,850 | -20,049 | 1.05% | 26,324,014 |
| 2024-11-12 | 2024-11-08 | 63.320 | 449,899 | +100 | 1.10% | 28,487,605 |
| 2024-11-11 | 2024-11-07 | 62.680 | 449,799 | +100 | 1.10% | 28,193,401 |
| 2024-11-08 | 2024-11-06 | 64.240 | 449,699 | -100 | 1.10% | 28,888,664 |
| 2024-11-07 | 2024-11-05 | 64.740 | 449,799 | +20,049 | 1.10% | 29,119,987 |
| 2024-11-06 | 2024-11-04 | 64.580 | 429,750 | -100 | 1.05% | 27,753,255 |
| 2024-11-05 | 2024-11-01 | 64.980 | 429,850 | -600 | 1.05% | 27,931,653 |
| 2024-11-01 | 2024-10-30 | 65.660 | 430,450 | +100 | 1.06% | 28,263,347 |
| 2024-10-31 | 2024-10-29 | 64.960 | 430,350 | +500 | 1.05% | 27,955,536 |
| 2024-10-30 | 2024-10-28 | 64.600 | 429,850 | -24,545 | 1.05% | 27,768,310 |
| 2024-10-29 | 2024-10-25 | 64.340 | 454,395 | +20,300 | 1.11% | 29,235,774 |
| 2024-10-28 | 2024-10-24 | 64.420 | 434,095 | +200 | 1.06% | 27,964,400 |
| 2024-10-25 | 2024-10-23 | 65.100 | 433,895 | +300 | 1.07% | 28,246,564 |
| 2024-10-24 | 2024-10-22 | 64.500 | 433,595 | -200 | 1.07% | 27,966,878 |
| 2024-10-23 | 2024-10-21 | 64.480 | 433,795 | +100 | 1.07% | 27,971,102 |
| 2024-10-22 | 2024-10-18 | 63.780 | 433,695 | +200 | 1.07% | 27,661,067 |
| 2024-10-21 | 2024-10-17 | 63.300 | 433,495 | +24,700 | 1.07% | 27,440,234 |
| 2024-10-18 | 2024-10-16 | 63.140 | 408,795 | +21,245 | 1.01% | 25,811,316 |
| 2024-10-17 | 2024-10-15 | 62.700 | 387,550 | +2,900 | 0.96% | 24,299,385 |
| 2024-10-16 | 2024-10-14 | 62.960 | 384,650 | +600 | 0.95% | 24,217,564 |
| 2024-10-15 | 2024-10-10 | 61.880 | 384,050 | +2,200 | 0.95% | 23,765,014 |
| 2024-10-14 | 2024-10-09 | 61.720 | 381,850 | +100 | 0.94% | 23,567,782 |
| 2024-10-09 | 2024-10-07 | 62.420 | 381,750 | +2,000 | 0.94% | 23,828,835 |
| 2024-10-08 | 2024-10-04 | 62.780 | 379,750 | +100 | 0.94% | 23,840,705 |
| 2024-10-07 | 2024-10-03 | 62.280 | 379,650 | -22,230 | 0.94% | 23,644,602 |
| 2024-10-04 | 2024-10-02 | 62.580 | 401,880 | -3,300 | 0.99% | 25,149,650 |
| 2024-10-03 | 2024-09-30 | 62.540 | 405,180 | +1,500 | 1.00% | 25,339,957 |
| 2024-10-02 | 2024-09-27 | 62.900 | 403,680 | +300 | 1.00% | 25,391,472 |
| 2024-09-30 | 2024-09-26 | 62.900 | 403,380 | -5,900 | 1.00% | 25,372,602 |
| 2024-09-26 | 2024-09-24 | 62.040 | 409,280 | +6,500 | 1.01% | 25,391,731 |
| 2024-09-25 | 2024-09-23 | 61.880 | 402,780 | +3,200 | 0.99% | 24,924,026 |
| 2024-09-23 | 2024-09-19 | 61.080 | 399,580 | -5,000 | 0.99% | 24,406,346 |
| 2024-09-20 | 2024-09-17 | 61.120 | 404,580 | -5,000 | 1.00% | 24,727,930 |
| 2024-09-17 | 2024-09-13 | 60.860 | 409,580 | +19,130 | 1.01% | 24,927,039 |
| 2024-09-13 | 2024-09-11 | 59.700 | 390,450 | -1,000 | 0.96% | 23,309,865 |
| 2024-09-10 | 2024-09-05 | 59.260 | 391,450 | -500 | 0.97% | 23,197,327 |
| 2024-09-09 | 2024-09-04 | 58.820 | 391,950 | -900 | 0.97% | 23,054,499 |
| 2024-09-05 | 2024-09-03 | 59.200 | 392,850 | +100 | 0.97% | 23,256,720 |
| 2024-09-03 | 2024-08-30 | 59.620 | 392,750 | +400 | 0.97% | 23,415,755 |
| 2024-08-30 | 2024-08-28 | 59.460 | 392,350 | +100 | 0.97% | 23,329,131 |
| 2024-08-26 | 2024-08-22 | 59.440 | 392,250 | -19,750 | 0.98% | 23,315,340 |
| 2024-08-23 | 2024-08-21 | 59.500 | 412,000 | +400 | 1.02% | 24,514,000 |
| 2024-08-22 | 2024-08-20 | 59.600 | 411,600 | +18,950 | 1.02% | 24,531,360 |
| 2024-08-08 | 2024-08-06 | 57.060 | 392,650 | +100 | 0.98% | 22,404,609 |
| 2024-08-07 | 2024-08-05 | 57.540 | 392,550 | +500 | 0.98% | 22,587,327 |
| 2024-08-05 | 2024-08-01 | 58.100 | 392,050 | -100 | 0.98% | 22,778,105 |
| 2024-08-02 | 2024-07-31 | 57.540 | 392,150 | +400 | 0.98% | 22,564,311 |
| 2024-07-31 | 2024-07-29 | 56.880 | 391,750 | -900 | 0.97% | 22,282,740 |
| 2024-07-24 | 2024-07-22 | 57.060 | 392,650 | +1,400 | 0.98% | 22,404,609 |
| 2024-07-23 | 2024-07-19 | 57.360 | 391,250 | -200 | 0.97% | 22,442,100 |
| 2024-07-22 | 2024-07-18 | 58.800 | 391,450 | +4,200 | 0.97% | 23,017,260 |
| 2024-07-19 | 2024-07-17 | 58.720 | 387,250 | +900 | 0.96% | 22,739,320 |
| 2024-07-18 | 2024-07-16 | 57.840 | 386,350 | -600 | 0.96% | 22,346,484 |
| 2024-07-16 | 2024-07-12 | 57.100 | 386,950 | -300 | 0.96% | 22,094,845 |
| 2024-07-12 | 2024-07-10 | 56.380 | 387,250 | -100 | 0.96% | 21,833,155 |
| 2024-07-09 | 2024-07-05 | 56.180 | 387,350 | +100 | 0.96% | 21,761,323 |
| 2024-06-28 | 2024-06-26 | 55.020 | 387,250 | -23,542 | 0.96% | 21,306,495 |
| 2024-06-27 | 2024-06-25 | 55.260 | 410,792 | +1,500 | 1.03% | 22,700,366 |
| 2024-06-18 | 2024-06-14 | 54.940 | 409,292 | +700 | 1.03% | 22,486,502 |
| 2024-06-13 | 2024-06-11 | 54.700 | 408,592 | +300 | 1.02% | 22,349,982 |
| 2024-06-12 | 2024-06-07 | 56.460 | 408,292 | -100 | 1.02% | 23,052,166 |
| 2024-06-11 | 2024-06-06 | 56.180 | 408,392 | +23,542 | 1.02% | 22,943,463 |
| 2024-06-07 | 2024-06-05 | 55.340 | 384,850 | -1,500 | 0.96% | 21,297,599 |
| 2024-06-03 | 2024-05-30 | 55.460 | 386,350 | -600 | 0.97% | 21,426,971 |
| 2024-05-31 | 2024-05-29 | 55.900 | 386,950 | +700 | 0.97% | 21,630,505 |
| 2024-05-30 | 2024-05-28 | 55.620 | 386,250 | +10,000 | 0.97% | 21,483,225 |
| 2024-05-29 | 2024-05-27 | 55.520 | 376,250 | +100 | 0.96% | 20,889,400 |
| 2024-05-28 | 2024-05-24 | 55.520 | 376,150 | +100 | 0.96% | 20,883,848 |
| 2024-05-27 | 2024-05-23 | 55.900 | 376,050 | -200 | 0.96% | 21,021,195 |
| 2024-05-22 | 2024-05-20 | 57.840 | 376,250 | -1,300 | 0.99% | 21,762,300 |
| 2024-05-20 | 2024-05-16 | 56.680 | 377,550 | -500 | 0.99% | 21,399,534 |
| 2024-05-16 | 2024-05-13 | 55.760 | 378,050 | +100 | 0.99% | 21,080,068 |
| 2024-05-14 | 2024-05-10 | 56.140 | 377,950 | -2,900 | 0.99% | 21,218,113 |
| 2024-05-10 | 2024-05-08 | 54.800 | 380,850 | -200 | 1.00% | 20,870,580 |
| 2024-04-26 | 2024-04-24 | 55.240 | 381,050 | -1,800 | 1.00% | 21,049,202 |
| 2024-04-25 | 2024-04-23 | 54.940 | 382,850 | -2,200 | 1.00% | 21,033,779 |
| 2024-04-24 | 2024-04-22 | 56.120 | 385,050 | +1,800 | 1.01% | 21,609,006 |
| 2024-04-23 | 2024-04-19 | 56.760 | 383,250 | -500 | 1.01% | 21,753,270 |
| 2024-04-19 | 2024-04-17 | 56.640 | 383,750 | +700 | 1.01% | 21,735,600 |
| 2024-04-17 | 2024-04-15 | 55.940 | 383,050 | +2,300 | 1.01% | 21,427,817 |
| 2024-04-16 | 2024-04-12 | 57.100 | 380,750 | -1,400 | 1.00% | 21,740,825 |
| 2024-04-15 | 2024-04-11 | 55.620 | 382,150 | +200 | 1.00% | 21,255,183 |
| 2024-04-12 | 2024-04-10 | 56.040 | 381,950 | -4,100 | 1.00% | 21,404,478 |
| 2024-04-11 | 2024-04-09 | 55.980 | 386,050 | -100 | 1.01% | 21,611,079 |
| 2024-04-10 | 2024-04-08 | 55.660 | 386,150 | +400 | 1.01% | 21,493,109 |
| 2024-04-09 | 2024-04-05 | 54.440 | 385,750 | -1,000 | 1.01% | 21,000,230 |
| 2024-04-08 | 2024-04-03 | 54.060 | 386,750 | -900 | 1.02% | 20,907,705 |
| 2024-04-05 | 2024-04-02 | 53.640 | 387,650 | -300 | 1.02% | 20,793,546 |
| 2024-04-03 | 2024-03-28 | 52.200 | 387,950 | +500 | 1.02% | 20,250,990 |
| 2024-04-02 | 2024-03-27 | 51.780 | 387,450 | +500 | 1.02% | 20,062,161 |
| 2024-03-25 | 2024-03-21 | 52.460 | 386,950 | -2,400 | 1.02% | 20,299,397 |
| 2024-03-20 | 2024-03-18 | 51.140 | 389,350 | -100 | 1.02% | 19,911,359 |
| 2024-03-15 | 2024-03-13 | 51.420 | 389,450 | +200 | 1.02% | 20,025,519 |
| 2024-03-14 | 2024-03-12 | 51.780 | 389,250 | +100 | 1.02% | 20,155,365 |
| 2024-03-13 | 2024-03-11 | 51.900 | 389,150 | -10,900 | 1.02% | 20,196,885 |
| 2024-03-12 | 2024-03-08 | 51.380 | 400,050 | -9,500 | 1.05% | 20,554,569 |
| 2024-03-11 | 2024-03-07 | 51.260 | 409,550 | -1,200 | 1.07% | 20,993,533 |
| 2024-03-08 | 2024-03-06 | 50.700 | 410,750 | -2,000 | 1.08% | 20,825,025 |
| 2024-03-07 | 2024-03-05 | 50.320 | 412,750 | -3,600 | 1.08% | 20,769,580 |
| 2024-03-06 | 2024-03-04 | 49.740 | 416,350 | -5,700 | 1.09% | 20,709,249 |
| 2024-03-05 | 2024-03-01 | 48.780 | 422,050 | -18,862 | 1.11% | 20,587,599 |
| 2024-03-04 | 2024-02-29 | 48.500 | 440,912 | -500 | 1.16% | 21,384,232 |
| 2024-02-07 | 2024-02-05 | 48.220 | 441,412 | +100 | 1.16% | 21,284,887 |
| 2024-02-06 | 2024-02-02 | 48.900 | 441,312 | -200 | 1.16% | 21,580,157 |
| 2024-02-01 | 2024-01-30 | 48.540 | 441,512 | -16,200 | 1.16% | 21,430,992 |
| 2024-01-26 | 2024-01-24 | 48.280 | 457,712 | +28,062 | 1.24% | 22,098,335 |
| 2024-01-22 | 2024-01-18 | 47.860 | 429,650 | -7,600 | 1.16% | 20,563,049 |
| 2024-01-15 | 2024-01-11 | 48.360 | 437,250 | +300 | 1.18% | 21,145,410 |
| 2024-01-12 | 2024-01-10 | 48.400 | 436,950 | +7,500 | 1.18% | 21,148,380 |
| 2024-01-02 | 2023-12-28 | 49.480 | 429,450 | -2,400 | 1.14% | 21,249,186 |
| 2023-12-29 | 2023-12-27 | 49.060 | 431,850 | +200 | 1.14% | 21,186,561 |
| 2023-12-28 | 2023-12-22 | 48.640 | 431,650 | -1,000 | 1.14% | 20,995,456 |
| 2023-12-15 | 2023-12-13 | 47.040 | 432,650 | -1,000 | 1.14% | 20,351,856 |
| 2023-12-08 | 2023-12-06 | 48.320 | 433,650 | -200 | 1.15% | 20,953,968 |
| 2023-12-07 | 2023-12-05 | 48.280 | 433,850 | -10,000 | 1.15% | 20,946,278 |
| 2023-12-06 | 2023-12-04 | 49.060 | 443,850 | -100 | 1.17% | 21,775,281 |
| 2023-12-04 | 2023-11-30 | 48.480 | 443,950 | -38,400 | 1.17% | 21,522,696 |
| 2023-12-01 | 2023-11-29 | 48.420 | 482,350 | -500 | 1.28% | 23,355,387 |
| 2023-11-30 | 2023-11-28 | 47.760 | 482,850 | -500 | 1.28% | 23,060,916 |
| 2023-11-29 | 2023-11-27 | 47.600 | 483,350 | -8,000 | 1.28% | 23,007,460 |
| 2023-11-24 | 2023-11-22 | 47.500 | 491,350 | -4,700 | 1.30% | 23,339,125 |
| 2023-11-17 | 2023-11-15 | 46.760 | 496,050 | -300 | 1.31% | 23,195,298 |
| 2023-11-10 | 2023-11-08 | 46.760 | 496,350 | -300 | 1.31% | 23,209,326 |
| 2023-11-08 | 2023-11-06 | 47.200 | 496,650 | -200 | 1.31% | 23,441,880 |
| 2023-11-06 | 2023-11-02 | 47.240 | 496,850 | -2,000 | 1.31% | 23,471,194 |
| 2023-11-03 | 2023-11-01 | 47.100 | 498,850 | +600 | 1.32% | 23,495,835 |
| 2023-11-01 | 2023-10-30 | 47.460 | 498,250 | +100 | 1.32% | 23,646,945 |
| 2023-10-27 | 2023-10-25 | 46.920 | 498,150 | -100 | 1.32% | 23,373,198 |
| 2023-10-11 | 2023-10-09 | 44.080 | 498,250 | -1,000 | 1.33% | 21,962,860 |
| 2023-09-27 | 2023-09-25 | 45.660 | 499,250 | -129,200 | 1.33% | 22,795,755 |
| 2023-09-26 | 2023-09-22 | 45.820 | 628,450 | -45,600 | 1.68% | 28,795,579 |
| 2023-09-25 | 2023-09-21 | 45.800 | 674,050 | -30,000 | 1.80% | 30,871,490 |
| 2023-09-21 | 2023-09-19 | 45.940 | 704,050 | -60,100 | 1.86% | 32,344,057 |
| 2023-09-20 | 2023-09-18 | 45.860 | 764,150 | -38,400 | 2.02% | 35,043,919 |
| 2023-09-19 | 2023-09-15 | 45.640 | 802,550 | -30,100 | 2.12% | 36,628,382 |
| 2023-09-18 | 2023-09-14 | 45.340 | 832,650 | -30,000 | 2.20% | 37,752,351 |
| 2023-09-15 | 2023-09-13 | 45.500 | 862,650 | -30,500 | 2.28% | 39,250,575 |
| 2023-09-14 | 2023-09-12 | 45.740 | 893,150 | -500 | 2.34% | 40,852,681 |
| 2023-09-12 | 2023-09-07 | 45.740 | 893,650 | -800 | 2.35% | 40,875,551 |
| 2023-09-11 | 2023-09-06 | 45.940 | 894,450 | +1,300 | 2.35% | 41,091,033 |
| 2023-09-07 | 2023-09-05 | 46.220 | 893,150 | +300,000 | 2.34% | 41,281,393 |
| 2023-09-05 | 2023-08-31 | 46.480 | 593,150 | -100 | 1.57% | 27,569,612 |
| 2023-09-04 | 2023-08-30 | 46.300 | 593,250 | +800 | 1.57% | 27,467,475 |
| 2023-08-28 | 2023-08-24 | 45.840 | 592,450 | +100 | 1.57% | 27,157,908 |
| 2023-08-24 | 2023-08-22 | 45.380 | 592,350 | -1,500 | 1.57% | 26,880,843 |
| 2023-08-22 | 2023-08-18 | 45.140 | 593,850 | -98,100 | 1.57% | 26,806,389 |
| 2023-08-17 | 2023-08-15 | 45.320 | 691,950 | +100 | 1.83% | 31,359,174 |
| 2023-08-15 | 2023-08-11 | 45.660 | 691,850 | +1,000 | 1.83% | 31,589,871 |
| 2023-08-11 | 2023-08-09 | 45.860 | 690,850 | -28,500 | 1.83% | 31,682,381 |
| 2023-08-04 | 2023-08-02 | 46.340 | 719,350 | -100 | 1.90% | 33,334,679 |
| 2023-08-01 | 2023-07-28 | 46.340 | 719,450 | -1,000 | 1.90% | 33,339,313 |
| 2023-07-28 | 2023-07-26 | 46.780 | 720,450 | -100 | 1.91% | 33,702,651 |
| 2023-07-26 | 2023-07-24 | 46.800 | 720,550 | +2,200 | 1.91% | 33,721,740 |
| 2023-07-24 | 2023-07-20 | 47.100 | 718,350 | -400 | 1.90% | 33,834,285 |
| 2023-07-18 | 2023-07-13 | 46.640 | 718,750 | -2,300 | 1.90% | 33,522,500 |
| 2023-07-10 | 2023-07-06 | 45.660 | 721,050 | -200 | 1.91% | 32,923,143 |
| 2023-07-06 | 2023-07-04 | 45.940 | 721,250 | -3,000 | 1.91% | 33,134,225 |
| 2023-07-05 | 2023-07-03 | 45.600 | 724,250 | -100 | 1.92% | 33,025,800 |
| 2023-06-30 | 2023-06-28 | 45.620 | 724,350 | -100 | 1.92% | 33,044,847 |
| 2023-06-27 | 2023-06-23 | 45.720 | 724,450 | -100 | 1.90% | 33,121,854 |
| 2023-06-26 | 2023-06-21 | 46.180 | 724,550 | +200 | 1.90% | 33,459,719 |
| 2023-06-21 | 2023-06-19 | 46.520 | 724,350 | +34,600 | 1.90% | 33,696,762 |
| 2023-06-15 | 2023-06-13 | 46.800 | 689,750 | +100 | 1.81% | 32,280,300 |
| 2023-06-12 | 2023-06-08 | 46.480 | 689,650 | +98,100 | 1.81% | 32,054,932 |
| 2023-06-08 | 2023-06-06 | 46.680 | 591,550 | -100 | 1.55% | 27,613,554 |
| 2023-05-31 | 2023-05-29 | 46.420 | 591,650 | -6,000 | 1.55% | 27,464,393 |
| 2023-05-30 | 2023-05-25 | 46.800 | 597,650 | +800 | 1.57% | 27,970,020 |
| 2023-05-19 | 2023-05-17 | 47.500 | 596,850 | -2,800 | 1.57% | 28,350,375 |
| 2023-05-18 | 2023-05-16 | 47.940 | 599,650 | -300 | 1.57% | 28,747,221 |
| 2023-05-17 | 2023-05-15 | 48.180 | 599,950 | -400 | 1.57% | 28,905,591 |
| 2023-05-16 | 2023-05-12 | 47.940 | 600,350 | -1,900 | 1.58% | 28,780,779 |
| 2023-05-08 | 2023-05-04 | 48.620 | 602,250 | -500 | 1.58% | 29,281,395 |
| 2023-05-05 | 2023-05-03 | 48.240 | 602,750 | -1,100 | 1.58% | 29,076,660 |
| 2023-05-04 | 2023-05-02 | 47.380 | 603,850 | +100 | 1.58% | 28,610,413 |
| 2023-04-24 | 2023-04-20 | 47.780 | 603,750 | -300 | 1.58% | 28,847,175 |
| 2023-04-21 | 2023-04-19 | 47.700 | 604,050 | -200 | 1.60% | 28,813,185 |
| 2023-04-20 | 2023-04-18 | 47.880 | 604,250 | -300 | 1.60% | 28,931,490 |
| 2023-04-19 | 2023-04-17 | 48.180 | 604,550 | +400 | 1.60% | 29,127,219 |
| 2023-04-18 | 2023-04-14 | 48.780 | 604,150 | +300 | 1.60% | 29,470,437 |
| 2023-04-17 | 2023-04-13 | 48.600 | 603,850 | +300 | 1.60% | 29,347,110 |
| 2023-04-12 | 2023-04-06 | 48.260 | 603,550 | -500 | 1.60% | 29,127,323 |
| 2023-04-11 | 2023-04-04 | 47.500 | 604,050 | -100 | 1.60% | 28,692,375 |
| 2023-04-06 | 2023-04-03 | 47.080 | 604,150 | -500 | 1.60% | 28,443,382 |
| 2023-04-04 | 2023-03-31 | 47.300 | 604,650 | +600 | 1.60% | 28,599,945 |
| 2023-03-31 | 2023-03-29 | 47.040 | 604,050 | -2,000 | 1.60% | 28,414,512 |
| 2023-03-30 | 2023-03-28 | 46.840 | 606,050 | -800 | 1.63% | 28,387,382 |
| 2023-03-29 | 2023-03-27 | 47.180 | 606,850 | -2,000 | 1.63% | 28,631,183 |
| 2023-03-28 | 2023-03-24 | 47.640 | 608,850 | -1,700 | 1.64% | 29,005,614 |
| 2023-03-27 | 2023-03-23 | 47.500 | 610,550 | +600 | 1.64% | 29,001,125 |
| 2023-03-24 | 2023-03-22 | 46.580 | 609,950 | -600 | 1.64% | 28,411,471 |
| 2023-03-23 | 2023-03-21 | 47.300 | 610,550 | -400 | 1.64% | 28,879,015 |
| 2023-03-22 | 2023-03-20 | 47.940 | 610,950 | -3,900 | 1.64% | 29,288,943 |
| 2023-03-21 | 2023-03-17 | 46.200 | 614,850 | -3,000 | 1.65% | 28,406,070 |
| 2023-03-20 | 2023-03-16 | 45.880 | 617,850 | +300 | 1.66% | 28,346,958 |
| 2023-03-16 | 2023-03-14 | 45.720 | 617,550 | -400 | 1.66% | 28,234,386 |
| 2023-03-15 | 2023-03-13 | 44.880 | 617,950 | +300 | 1.66% | 27,733,596 |
| 2023-03-10 | 2023-03-08 | 43.380 | 617,650 | -800 | 1.66% | 26,793,657 |
| 2023-03-08 | 2023-03-06 | 44.440 | 618,450 | +500 | 1.66% | 27,483,918 |
| 2023-03-07 | 2023-03-03 | 44.060 | 617,950 | +100 | 1.66% | 27,226,877 |
| 2023-03-03 | 2023-03-01 | 43.920 | 617,850 | +300 | 1.66% | 27,135,972 |
| 2023-03-01 | 2023-02-27 | 43.320 | 617,550 | -8,000 | 1.66% | 26,752,266 |
| 2023-02-24 | 2023-02-22 | 43.960 | 625,550 | -200 | 1.62% | 27,499,178 |
| 2023-02-23 | 2023-02-21 | 43.900 | 625,750 | +100 | 1.62% | 27,470,425 |
| 2023-02-20 | 2023-02-16 | 44.020 | 625,650 | +200 | 1.62% | 27,541,113 |
| 2023-02-17 | 2023-02-15 | 43.980 | 625,450 | +200 | 1.62% | 27,507,291 |
| 2023-02-15 | 2023-02-13 | 44.620 | 625,250 | +100 | 1.62% | 27,898,655 |
| 2023-02-14 | 2023-02-10 | 44.620 | 625,150 | -300 | 1.62% | 27,894,193 |
| 2023-02-09 | 2023-02-07 | 44.860 | 625,450 | -500 | 1.62% | 28,057,687 |
| 2023-02-08 | 2023-02-06 | 44.860 | 625,950 | -1,100 | 1.62% | 28,080,117 |
| 2023-02-07 | 2023-02-03 | 45.740 | 627,050 | -100 | 1.62% | 28,681,267 |
| 2023-02-06 | 2023-02-02 | 46.800 | 627,150 | -500 | 1.62% | 29,350,620 |
| 2023-02-03 | 2023-02-01 | 46.080 | 627,650 | -300 | 1.62% | 28,922,112 |
| 2023-02-02 | 2023-01-31 | 45.760 | 627,950 | -800 | 1.62% | 28,734,992 |
| 2023-01-30 | 2023-01-26 | 46.380 | 628,750 | -19,800 | 1.62% | 29,161,425 |
| 2023-01-27 | 2023-01-20 | 46.020 | 648,550 | +200 | 1.68% | 29,846,271 |
| 2023-01-20 | 2023-01-18 | 45.520 | 648,350 | -100 | 1.68% | 29,512,892 |
| 2023-01-18 | 2023-01-16 | 45.700 | 648,450 | -700 | 1.68% | 29,634,165 |
| 2023-01-17 | 2023-01-13 | 45.200 | 649,150 | -39,900 | 1.68% | 29,341,580 |
| 2023-01-16 | 2023-01-12 | 44.800 | 689,050 | -200 | 1.78% | 30,869,440 |
| 2023-01-13 | 2023-01-11 | 44.820 | 689,250 | -6,500 | 1.78% | 30,892,185 |
| 2023-01-11 | 2023-01-09 | 44.700 | 695,750 | -100 | 1.80% | 31,100,025 |
| 2023-01-06 | 2023-01-04 | 44.260 | 695,850 | -200 | 1.80% | 30,798,321 |
| 2023-01-05 | 2023-01-03 | 43.960 | 696,050 | +300 | 1.80% | 30,598,358 |
| 2023-01-04 | 2022-12-30 | 43.160 | 695,750 | +1,000 | 1.80% | 30,028,570 |
| 2022-12-30 | 2022-12-28 | 43.020 | 694,750 | -100 | 1.80% | 29,888,145 |
| 2022-12-29 | 2022-12-23 | 42.740 | 694,850 | -400 | 1.80% | 29,697,889 |
| 2022-12-28 | 2022-12-22 | 43.260 | 695,250 | -100 | 1.80% | 30,076,515 |
| 2022-12-20 | 2022-12-16 | 42.160 | 695,350 | -400 | 1.80% | 29,315,956 |
| 2022-12-16 | 2022-12-14 | 42.940 | 695,750 | +200 | 1.80% | 29,875,505 |
| 2022-12-15 | 2022-12-13 | 42.440 | 695,550 | +100 | 1.80% | 29,519,142 |
| 2022-12-14 | 2022-12-12 | 42.560 | 695,450 | +400 | 1.80% | 29,598,352 |
| 2022-12-13 | 2022-12-09 | 42.640 | 695,050 | +200 | 1.80% | 29,636,932 |
| 2022-12-12 | 2022-12-08 | 42.480 | 694,850 | -200 | 1.80% | 29,517,228 |
| 2022-12-09 | 2022-12-07 | 42.120 | 695,050 | -400 | 1.80% | 29,275,506 |
| 2022-12-08 | 2022-12-06 | 42.040 | 695,450 | -400 | 1.80% | 29,236,718 |
| 2022-12-07 | 2022-12-05 | 42.700 | 695,850 | -100 | 1.80% | 29,712,795 |
| 2022-12-05 | 2022-12-01 | 42.240 | 695,950 | +200 | 1.80% | 29,396,928 |
| 2022-12-02 | 2022-11-30 | 41.780 | 695,750 | -800 | 1.80% | 29,068,435 |
| 2022-11-28 | 2022-11-24 | 41.820 | 696,550 | -500 | 1.79% | 29,129,721 |
| 2022-11-25 | 2022-11-23 | 41.600 | 697,050 | +500 | 1.79% | 28,997,280 |
| 2022-11-23 | 2022-11-21 | 41.580 | 696,550 | +38,500 | 1.79% | 28,962,549 |
| 2022-11-21 | 2022-11-17 | 42.180 | 658,050 | -300 | 1.69% | 27,756,549 |
| 2022-11-17 | 2022-11-15 | 42.600 | 658,350 | +300 | 1.69% | 28,045,710 |
| 2022-11-15 | 2022-11-11 | 42.100 | 658,050 | +300 | 1.69% | 27,703,905 |
| 2022-11-11 | 2022-11-09 | 41.040 | 657,750 | +300 | 1.69% | 26,994,060 |
| 2022-11-10 | 2022-11-08 | 40.040 | 657,450 | +400 | 1.69% | 26,324,298 |
| 2022-11-09 | 2022-11-07 | 40.000 | 657,050 | +400 | 1.68% | 26,282,000 |
| 2022-11-03 | 2022-11-01 | 39.380 | 656,650 | +100 | 1.68% | 25,858,877 |
| 2022-11-01 | 2022-10-28 | 39.560 | 656,550 | -400 | 1.68% | 25,973,118 |
| 2022-10-18 | 2022-10-14 | 39.920 | 656,950 | +7,500 | 1.67% | 26,225,444 |
| 2022-10-17 | 2022-10-13 | 40.020 | 649,450 | +100 | 1.65% | 25,990,989 |
| 2022-10-14 | 2022-10-12 | 40.040 | 649,350 | -200 | 1.65% | 25,999,974 |
| 2022-10-13 | 2022-10-11 | 39.900 | 649,550 | -400 | 1.65% | 25,917,045 |
| 2022-10-07 | 2022-10-05 | 41.160 | 649,950 | +200 | 1.65% | 26,751,942 |
| 2022-10-05 | 2022-09-30 | 40.060 | 649,750 | -100 | 1.65% | 26,028,985 |
| 2022-10-03 | 2022-09-29 | 39.400 | 649,850 | -100 | 1.65% | 25,604,090 |
| 2022-09-29 | 2022-09-27 | 39.240 | 649,950 | -3,300 | 1.65% | 25,504,038 |
| 2022-09-28 | 2022-09-26 | 39.360 | 653,250 | -1,000 | 1.66% | 25,711,920 |
| 2022-09-22 | 2022-09-20 | 40.080 | 654,250 | -2,500 | 1.66% | 26,222,340 |
| 2022-09-20 | 2022-09-16 | 39.620 | 656,750 | +1,400 | 1.67% | 26,020,435 |
| 2022-09-19 | 2022-09-15 | 40.420 | 655,350 | +100 | 1.67% | 26,489,247 |
| 2022-09-15 | 2022-09-13 | 41.260 | 655,250 | +5,400 | 1.67% | 27,035,615 |
| 2022-09-06 | 2022-09-02 | 40.800 | 649,850 | +100 | 1.65% | 26,513,880 |
| 2022-09-05 | 2022-09-01 | 40.900 | 649,750 | +200 | 1.65% | 26,574,775 |
| 2022-09-01 | 2022-08-30 | 41.500 | 649,550 | +100 | 1.65% | 26,956,325 |
| 2022-08-30 | 2022-08-26 | 42.000 | 649,450 | +100 | 1.65% | 27,276,900 |
| 2022-08-19 | 2022-08-17 | 42.520 | 649,350 | -2,000 | 1.65% | 27,610,362 |
| 2022-08-18 | 2022-08-16 | 42.500 | 651,350 | -1,500 | 1.66% | 27,682,375 |
| 2022-08-16 | 2022-08-12 | 42.840 | 652,850 | -500 | 1.66% | 27,968,094 |
| 2022-08-09 | 2022-08-05 | 42.880 | 653,350 | +800 | 1.66% | 28,015,648 |
| 2022-08-04 | 2022-08-02 | 42.440 | 652,550 | +800 | 1.66% | 27,694,222 |
| 2022-08-03 | 2022-08-01 | 42.340 | 651,750 | -500 | 1.66% | 27,595,095 |
| 2022-07-29 | 2022-07-27 | 41.220 | 652,250 | -300 | 1.66% | 26,885,745 |
| 2022-07-27 | 2022-07-25 | 41.360 | 652,550 | +100 | 1.66% | 26,989,468 |
| 2022-07-25 | 2022-07-21 | 40.480 | 652,450 | +100 | 1.66% | 26,411,176 |
| 2022-07-20 | 2022-07-18 | 41.200 | 652,350 | +300 | 1.66% | 26,876,820 |
| 2022-07-19 | 2022-07-15 | 40.900 | 652,050 | -700 | 1.66% | 26,668,845 |
| 2022-07-18 | 2022-07-14 | 41.260 | 652,750 | +100 | 1.66% | 26,932,465 |
| 2022-07-12 | 2022-07-08 | 41.660 | 652,650 | +600 | 1.66% | 27,189,399 |
| 2022-07-11 | 2022-07-07 | 41.840 | 652,050 | +2,400 | 1.66% | 27,281,772 |
| 2022-07-08 | 2022-07-06 | 42.440 | 649,650 | -10,000 | 1.65% | 27,571,146 |
| 2022-07-07 | 2022-07-05 | 43.360 | 659,650 | +200 | 1.68% | 28,602,424 |
| 2022-07-04 | 2022-06-29 | 43.620 | 659,450 | -200 | 1.68% | 28,765,209 |
| 2022-06-30 | 2022-06-28 | 43.760 | 659,650 | -1,600 | 1.68% | 28,866,284 |
| 2022-06-28 | 2022-06-24 | 43.860 | 661,250 | +600 | 1.68% | 29,002,425 |
| 2022-06-24 | 2022-06-22 | 43.800 | 660,650 | -200 | 1.68% | 28,936,470 |
| 2022-06-23 | 2022-06-21 | 44.080 | 660,850 | -800 | 1.68% | 29,130,268 |
| 2022-06-21 | 2022-06-17 | 44.380 | 661,650 | +800 | 1.68% | 29,364,027 |
| 2022-06-17 | 2022-06-15 | 43.740 | 660,850 | -100 | 1.68% | 28,905,579 |
| 2022-06-16 | 2022-06-14 | 43.860 | 660,950 | -800 | 1.68% | 28,989,267 |
| 2022-06-15 | 2022-06-13 | 44.620 | 661,750 | +800 | 1.68% | 29,527,285 |
| 2022-06-14 | 2022-06-10 | 44.320 | 660,950 | +100 | 1.68% | 29,293,304 |
| 2022-06-13 | 2022-06-09 | 44.400 | 660,850 | -300 | 1.68% | 29,341,740 |
| 2022-06-08 | 2022-06-06 | 44.440 | 661,150 | -400 | 1.68% | 29,381,506 |
| 2022-06-07 | 2022-06-02 | 44.380 | 661,550 | +200 | 1.68% | 29,359,589 |
| 2022-06-01 | 2022-05-30 | 44.680 | 661,350 | -300 | 1.68% | 29,549,118 |
| 2022-05-30 | 2022-05-26 | 44.400 | 661,650 | -800 | 1.68% | 29,377,260 |
| 2022-05-24 | 2022-05-20 | 44.280 | 662,450 | +800 | 1.69% | 29,333,286 |
| 2022-05-17 | 2022-05-13 | 43.860 | 661,650 | +600 | 1.68% | 29,019,969 |
| 2022-05-16 | 2022-05-12 | 44.400 | 661,050 | +400 | 1.68% | 29,350,620 |
| 2022-05-13 | 2022-05-11 | 44.420 | 660,650 | +600 | 1.68% | 29,346,073 |
| 2022-05-12 | 2022-05-10 | 44.640 | 660,050 | +200 | 1.68% | 29,464,632 |
| 2022-05-11 | 2022-05-06 | 45.060 | 659,850 | +300 | 1.68% | 29,732,841 |
| 2022-05-10 | 2022-05-05 | 45.460 | 659,550 | +300 | 1.68% | 29,983,143 |
| 2022-05-06 | 2022-05-04 | 44.900 | 659,250 | +9,400 | 1.68% | 29,600,325 |
| 2022-05-05 | 2022-05-03 | 44.600 | 649,850 | +200 | 1.65% | 28,983,310 |
| 2022-04-29 | 2022-04-27 | 45.600 | 649,650 | -100 | 1.65% | 29,624,040 |
| 2022-04-27 | 2022-04-25 | 45.940 | 649,750 | -800 | 1.65% | 29,849,515 |
| 2022-04-26 | 2022-04-22 | 46.900 | 650,550 | -100 | 1.66% | 30,510,795 |
| 2022-04-25 | 2022-04-21 | 46.780 | 650,650 | +200 | 1.66% | 30,437,407 |
| 2022-04-22 | 2022-04-20 | 46.680 | 650,450 | -1,600 | 1.66% | 30,363,006 |
| 2022-04-21 | 2022-04-19 | 47.500 | 652,050 | +800 | 1.66% | 30,972,375 |
| 2022-04-20 | 2022-04-14 | 47.460 | 651,250 | +800 | 1.66% | 30,908,325 |
| 2022-04-19 | 2022-04-13 | 46.860 | 650,450 | +400 | 1.66% | 30,480,087 |
| 2022-04-11 | 2022-04-07 | 46.220 | 650,050 | -100 | 1.65% | 30,045,311 |
| 2022-04-08 | 2022-04-06 | 46.160 | 650,150 | +1,600 | 1.65% | 30,010,924 |
| 2022-04-07 | 2022-04-04 | 46.280 | 648,550 | +200 | 1.65% | 30,014,894 |
| 2022-04-01 | 2022-03-30 | 46.040 | 648,350 | -2,600 | 1.65% | 29,850,034 |
| 2022-03-31 | 2022-03-29 | 46.000 | 650,950 | +200 | 1.66% | 29,943,700 |
| 2022-03-30 | 2022-03-28 | 46.280 | 650,750 | -800 | 1.59% | 30,116,710 |
| 2022-03-29 | 2022-03-25 | 46.900 | 651,550 | +800 | 1.60% | 30,557,695 |
| 2022-03-28 | 2022-03-24 | 46.580 | 650,750 | -1,700 | 1.59% | 30,311,935 |
| 2022-03-24 | 2022-03-22 | 46.280 | 652,450 | -500 | 1.60% | 30,195,386 |
| 2022-03-23 | 2022-03-21 | 46.080 | 652,950 | -1,500 | 1.60% | 30,087,936 |
| 2022-03-22 | 2022-03-18 | 46.280 | 654,450 | +1,000 | 1.60% | 30,287,946 |
| 2022-03-21 | 2022-03-17 | 46.280 | 653,450 | -4,200 | 1.60% | 30,241,666 |
| 2022-03-18 | 2022-03-16 | 45.920 | 657,650 | -2,600 | 1.61% | 30,199,288 |
| 2022-03-17 | 2022-03-15 | 46.160 | 660,250 | -100 | 1.62% | 30,477,140 |
| 2022-03-16 | 2022-03-14 | 47.200 | 660,350 | -300 | 1.62% | 31,168,520 |
| 2022-03-15 | 2022-03-11 | 47.700 | 660,650 | -1,400 | 1.62% | 31,513,005 |
| 2022-03-14 | 2022-03-10 | 47.360 | 662,050 | -900 | 1.62% | 31,354,688 |
| 2022-03-11 | 2022-03-09 | 48.900 | 662,950 | -5,900 | 1.62% | 32,418,255 |
| 2022-03-10 | 2022-03-08 | 48.280 | 668,850 | -37,100 | 1.64% | 32,292,078 |
| 2022-03-09 | 2022-03-07 | 47.500 | 705,950 | -73,200 | 1.73% | 33,532,625 |
| 2022-03-08 | 2022-03-04 | 46.420 | 779,150 | +1,800 | 1.91% | 36,168,143 |
| 2022-03-07 | 2022-03-03 | 46.180 | 777,350 | +800 | 1.91% | 35,898,023 |
| 2022-03-04 | 2022-03-02 | 46.600 | 776,550 | -700 | 1.90% | 36,187,230 |
| 2022-03-02 | 2022-02-28 | 45.400 | 777,250 | +22,500 | 1.91% | 35,287,150 |
| 2022-03-01 | 2022-02-25 | 45.700 | 754,750 | +200 | 1.85% | 34,492,075 |
| 2022-02-28 | 2022-02-24 | 46.660 | 754,550 | -2,500 | 1.85% | 35,207,303 |
| 2022-02-25 | 2022-02-23 | 45.280 | 757,050 | -400 | 1.86% | 34,279,224 |
| 2022-02-24 | 2022-02-22 | 45.540 | 757,450 | -900 | 1.86% | 34,494,273 |
| 2022-02-23 | 2022-02-21 | 45.140 | 758,350 | +100 | 1.86% | 34,231,919 |
| 2022-02-22 | 2022-02-18 | 45.200 | 758,250 | -5,200 | 1.86% | 34,272,900 |
| 2022-02-17 | 2022-02-15 | 44.780 | 763,450 | -14,900 | 1.87% | 34,187,291 |
| 2022-02-16 | 2022-02-14 | 44.320 | 778,350 | +800 | 1.91% | 34,496,472 |
| 2022-02-14 | 2022-02-10 | 43.740 | 777,550 | +800 | 1.91% | 34,010,037 |
| 2022-02-11 | 2022-02-09 | 43.540 | 776,750 | -400 | 1.90% | 33,819,695 |
| 2022-02-04 | 2022-01-27 | 43.240 | 777,150 | -4,100 | 1.90% | 33,603,966 |
| 2022-01-28 | 2022-01-26 | 43.980 | 781,250 | +100 | 1.91% | 34,359,375 |
| 2022-01-27 | 2022-01-25 | 43.920 | 781,150 | +1,300 | 1.91% | 34,308,108 |
| 2022-01-25 | 2022-01-21 | 43.860 | 779,850 | -3,000 | 1.91% | 34,204,221 |
| 2022-01-24 | 2022-01-20 | 43.900 | 782,850 | +900 | 1.92% | 34,367,115 |
| 2022-01-19 | 2022-01-17 | 43.400 | 781,950 | -10,100 | 1.92% | 33,936,630 |
| 2022-01-18 | 2022-01-14 | 43.520 | 792,050 | -10,000 | 1.94% | 34,470,016 |
| 2022-01-17 | 2022-01-13 | 43.560 | 802,050 | +1,800 | 1.97% | 34,937,298 |
| 2022-01-12 | 2022-01-10 | 42.780 | 800,250 | +100 | 1.96% | 34,234,695 |
| 2022-01-11 | 2022-01-07 | 42.720 | 800,150 | -1,800 | 1.96% | 34,182,408 |
| 2022-01-10 | 2022-01-06 | 43.000 | 801,950 | -900 | 1.97% | 34,483,850 |
| 2022-01-07 | 2022-01-05 | 43.260 | 802,850 | -36,100 | 1.97% | 34,731,291 |
| 2022-01-06 | 2022-01-04 | 43.080 | 838,950 | -10,000 | 2.06% | 36,141,966 |
| 2022-01-05 | 2022-01-03 | 43.520 | 848,950 | +900 | 2.08% | 36,946,304 |
| 2022-01-04 | 2021-12-31 | 43.400 | 848,050 | -31,800 | 2.08% | 36,805,370 |
| 2022-01-03 | 2021-12-29 | 43.080 | 879,850 | -17,000 | 2.16% | 37,903,938 |
| 2021-12-30 | 2021-12-28 | 43.300 | 896,850 | +1,800 | 2.20% | 38,833,605 |
| 2021-12-29 | 2021-12-24 | 43.300 | 895,050 | +900 | 2.19% | 38,755,665 |
| 2021-12-28 | 2021-12-22 | 42.680 | 894,150 | -11,150 | 2.19% | 38,162,322 |
| 2021-12-23 | 2021-12-21 | 42.860 | 905,300 | -10,000 | 2.22% | 38,801,158 |
| 2021-12-21 | 2021-12-17 | 43.280 | 915,300 | +900 | 2.24% | 39,614,184 |
| 2021-12-20 | 2021-12-16 | 42.720 | 914,400 | -100 | 2.24% | 39,063,168 |
| 2021-12-15 | 2021-12-13 | 42.680 | 914,500 | -18,400 | 2.24% | 39,030,860 |
| 2021-12-08 | 2021-12-06 | 42.680 | 932,900 | -20,000 | 2.29% | 39,816,172 |
| 2021-12-06 | 2021-12-02 | 42.440 | 952,900 | +30,000 | 2.34% | 40,441,076 |
| 2021-12-03 | 2021-12-01 | 42.720 | 922,900 | +500 | 2.26% | 39,426,288 |
| 2021-12-01 | 2021-11-29 | 42.900 | 922,400 | -11,000 | 2.26% | 39,570,960 |
| 2021-11-30 | 2021-11-26 | 43.200 | 933,400 | -1,700 | 2.29% | 40,322,880 |
| 2021-11-26 | 2021-11-24 | 42.840 | 935,100 | -21,900 | 2.29% | 40,059,684 |
| 2021-11-25 | 2021-11-23 | 43.160 | 957,000 | -11,000 | 2.35% | 41,304,120 |
| 2021-11-24 | 2021-11-22 | 44.020 | 968,000 | -25,000 | 2.37% | 42,611,360 |
| 2021-11-23 | 2021-11-19 | 44.320 | 993,000 | -9,800 | 2.43% | 44,009,760 |
| 2021-11-22 | 2021-11-18 | 44.600 | 1,002,800 | -29,900 | 2.46% | 44,724,880 |
| 2021-11-18 | 2021-11-16 | 44.500 | 1,032,700 | -100 | 2.53% | 45,955,150 |
| 2021-11-17 | 2021-11-15 | 44.440 | 1,032,800 | -15,000 | 2.53% | 45,897,632 |
| 2021-11-16 | 2021-11-12 | 44.380 | 1,047,800 | +500 | 2.57% | 46,501,364 |
| 2021-11-15 | 2021-11-11 | 44.340 | 1,047,300 | -14,500 | 2.57% | 46,437,282 |
| 2021-11-12 | 2021-11-10 | 43.580 | 1,061,800 | -12,000 | 2.60% | 46,273,244 |
| 2021-11-11 | 2021-11-09 | 43.460 | 1,073,800 | -900 | 2.63% | 46,667,348 |
| 2021-11-10 | 2021-11-08 | 43.340 | 1,074,700 | -4,000 | 2.63% | 46,577,498 |
| 2021-11-09 | 2021-11-05 | 42.900 | 1,078,700 | +1,000 | 2.64% | 46,276,230 |
| 2021-11-08 | 2021-11-04 | 42.320 | 1,077,700 | -22,000 | 2.64% | 45,608,264 |
| 2021-11-05 | 2021-11-03 | 42.460 | 1,099,700 | -7,000 | 2.70% | 46,693,262 |
| 2021-11-04 | 2021-11-02 | 42.800 | 1,106,700 | -19,000 | 2.71% | 47,366,760 |
| 2021-11-03 | 2021-11-01 | 42.560 | 1,125,700 | -800 | 2.76% | 47,909,792 |
| 2021-11-02 | 2021-10-29 | 42.880 | 1,126,500 | +1,000 | 2.76% | 48,304,320 |
| 2021-11-01 | 2021-10-28 | 43.020 | 1,125,500 | -50,000 | 2.76% | 48,419,010 |
| 2021-10-29 | 2021-10-27 | 42.600 | 1,175,500 | -200 | 2.88% | 50,076,300 |
| 2021-10-28 | 2021-10-26 | 42.980 | 1,175,700 | +2,200 | 2.88% | 50,531,586 |
| 2021-10-27 | 2021-10-25 | 42.860 | 1,173,500 | +500 | 2.88% | 50,296,210 |
| 2021-10-26 | 2021-10-22 | 42.700 | 1,173,000 | -2,000 | 2.88% | 50,087,100 |
| 2021-10-25 | 2021-10-21 | 42.560 | 1,175,000 | -3,300 | 2.88% | 50,008,000 |
| 2021-10-20 | 2021-10-18 | 42.080 | 1,178,300 | +900 | 2.89% | 49,582,864 |
| 2021-10-19 | 2021-10-15 | 42.680 | 1,177,400 | -900 | 2.89% | 50,251,432 |
| 2021-10-07 | 2021-10-05 | 41.980 | 1,178,300 | -14,900 | 2.89% | 49,465,034 |
| 2021-10-06 | 2021-10-04 | 41.960 | 1,193,200 | -100 | 2.92% | 50,066,672 |
| 2021-10-05 | 2021-09-30 | 41.320 | 1,193,300 | -10,000 | 2.92% | 49,307,156 |
| 2021-10-04 | 2021-09-29 | 41.540 | 1,203,300 | +300 | 2.95% | 49,985,082 |
| 2021-09-30 | 2021-09-28 | 41.600 | 1,203,000 | +800 | 2.95% | 50,044,800 |
| 2021-09-29 | 2021-09-27 | 41.880 | 1,202,200 | -25,000 | 2.95% | 50,348,136 |
| 2021-09-28 | 2021-09-24 | 41.900 | 1,227,200 | -3,400 | 3.01% | 51,419,680 |
| 2021-09-24 | 2021-09-21 | 42.100 | 1,230,600 | +700 | 3.02% | 51,808,260 |
| 2021-09-23 | 2021-09-20 | 41.900 | 1,229,900 | +200 | 3.01% | 51,532,810 |
| 2021-09-21 | 2021-09-17 | 42.100 | 1,229,700 | +2,900 | 3.01% | 51,770,370 |
| 2021-09-20 | 2021-09-16 | 42.600 | 1,226,800 | -4,400 | 3.01% | 52,261,680 |
| 2021-09-17 | 2021-09-15 | 43.000 | 1,231,200 | +2,100 | 3.02% | 52,941,600 |
| 2021-09-15 | 2021-09-13 | 42.760 | 1,229,100 | +40,400 | 3.01% | 52,556,316 |
| 2021-09-10 | 2021-09-08 | 42.980 | 1,188,700 | -1,600 | 2.91% | 51,090,326 |
| 2021-09-09 | 2021-09-07 | 43.320 | 1,190,300 | -2,100 | 2.92% | 51,563,796 |
| 2021-09-08 | 2021-09-06 | 43.600 | 1,192,400 | -2,700 | 2.92% | 51,988,640 |
| 2021-09-07 | 2021-09-03 | 43.000 | 1,195,100 | -20,000 | 2.93% | 51,389,300 |
| 2021-09-06 | 2021-09-02 | 43.260 | 1,215,100 | +200 | 2.98% | 52,565,226 |
| 2021-09-03 | 2021-09-01 | 43.280 | 1,214,900 | -43,000 | 2.98% | 52,580,872 |
| 2021-09-01 | 2021-08-30 | 43.360 | 1,257,900 | +3,300 | 3.08% | 54,542,544 |
| 2021-08-31 | 2021-08-27 | 43.020 | 1,254,600 | -11,600 | 3.08% | 53,972,892 |
| 2021-08-30 | 2021-08-26 | 42.660 | 1,266,200 | -10,000 | 3.10% | 54,016,092 |
| 2021-08-27 | 2021-08-25 | 42.840 | 1,276,200 | -10,000 | 3.13% | 54,672,408 |
| 2021-08-26 | 2021-08-24 | 43.040 | 1,286,200 | +500 | 3.15% | 55,358,048 |
| 2021-08-25 | 2021-08-23 | 42.700 | 1,285,700 | -7,000 | 3.15% | 54,899,390 |
| 2021-08-24 | 2021-08-20 | 42.780 | 1,292,700 | +100 | 3.17% | 55,301,706 |
| 2021-08-23 | 2021-08-19 | 42.560 | 1,292,600 | -1,400 | 3.17% | 55,013,056 |
| 2021-08-20 | 2021-08-18 | 42.800 | 1,294,000 | -4,900 | 3.17% | 55,383,200 |
| 2021-08-19 | 2021-08-17 | 42.920 | 1,298,900 | +200 | 3.18% | 55,748,788 |
| 2021-08-17 | 2021-08-13 | 42.020 | 1,298,700 | -1,500 | 3.18% | 54,571,374 |
| 2021-08-16 | 2021-08-12 | 42.000 | 1,300,200 | +56,600 | 3.19% | 54,608,400 |
| 2021-08-13 | 2021-08-11 | 41.420 | 1,243,600 | +800 | 3.05% | 51,509,912 |
| 2021-08-12 | 2021-08-10 | 41.520 | 1,242,800 | +100 | 3.05% | 51,601,056 |
| 2021-08-11 | 2021-08-09 | 41.820 | 1,242,700 | +5,600 | 3.05% | 51,969,714 |
| 2021-08-10 | 2021-08-06 | 42.980 | 1,237,100 | -200 | 3.03% | 53,170,558 |
| 2021-08-09 | 2021-08-05 | 43.260 | 1,237,300 | +900 | 3.03% | 53,525,598 |
| 2021-08-05 | 2021-08-03 | 43.240 | 1,236,400 | +100 | 3.03% | 53,461,936 |
| 2021-08-04 | 2021-08-02 | 43.240 | 1,236,300 | -3,700 | 3.03% | 53,457,612 |
| 2021-08-03 | 2021-07-30 | 43.700 | 1,240,000 | -10,900 | 3.04% | 54,188,000 |
| 2021-08-02 | 2021-07-29 | 43.400 | 1,250,900 | -1,700 | 3.07% | 54,289,060 |
| 2021-07-29 | 2021-07-27 | 42.920 | 1,252,600 | +900 | 3.09% | 53,761,592 |
| 2021-07-21 | 2021-07-19 | 43.080 | 1,251,700 | +600 | 3.09% | 53,923,236 |
| 2021-07-19 | 2021-07-15 | 43.720 | 1,251,100 | -1,000 | 3.09% | 54,698,092 |
| 2021-07-15 | 2021-07-13 | 43.140 | 1,252,100 | -22,900 | 3.09% | 54,015,594 |
| 2021-07-13 | 2021-07-09 | 43.100 | 1,275,000 | -100 | 3.15% | 54,952,500 |
| 2021-07-12 | 2021-07-08 | 43.180 | 1,275,100 | -600 | 3.15% | 55,058,818 |
| 2021-07-07 | 2021-07-05 | 42.720 | 1,275,700 | +18,200 | 3.15% | 54,497,904 |
| 2021-07-06 | 2021-07-02 | 42.400 | 1,257,500 | -41,100 | 3.10% | 53,318,000 |
| 2021-07-05 | 2021-06-30 | 41.900 | 1,298,600 | +3,900 | 3.21% | 54,411,340 |
| 2021-07-02 | 2021-06-29 | 42.280 | 1,294,700 | +300 | 3.20% | 54,739,916 |
| 2021-06-30 | 2021-06-28 | 42.560 | 1,294,400 | +1,000 | 3.20% | 55,089,664 |
| 2021-06-29 | 2021-06-25 | 42.480 | 1,293,400 | +200 | 3.19% | 54,943,632 |
| 2021-06-25 | 2021-06-23 | 42.480 | 1,293,200 | -2,000 | 3.19% | 54,935,136 |
| 2021-06-24 | 2021-06-22 | 42.400 | 1,295,200 | +1,500 | 3.20% | 54,916,480 |
| 2021-06-23 | 2021-06-21 | 42.420 | 1,293,700 | -900 | 3.19% | 54,878,754 |
| 2021-06-22 | 2021-06-18 | 42.700 | 1,294,600 | +1,200 | 3.20% | 55,279,420 |
| 2021-06-21 | 2021-06-17 | 43.120 | 1,293,400 | +4,200 | 3.19% | 55,771,408 |
| 2021-06-17 | 2021-06-15 | 44.500 | 1,289,200 | +2,000 | 3.18% | 57,369,400 |
| 2021-06-16 | 2021-06-11 | 45.260 | 1,287,200 | -600 | 3.18% | 58,258,672 |
| 2021-06-10 | 2021-06-08 | 45.100 | 1,287,800 | -14,900 | 3.18% | 58,079,780 |
| 2021-06-09 | 2021-06-07 | 44.900 | 1,302,700 | -600 | 3.22% | 58,491,230 |
| 2021-06-08 | 2021-06-04 | 44.680 | 1,303,300 | +900 | 3.22% | 58,231,444 |
| 2021-06-07 | 2021-06-03 | 45.140 | 1,302,400 | -900 | 3.22% | 58,790,336 |
| 2021-06-03 | 2021-06-01 | 45.640 | 1,303,300 | -4,700 | 3.22% | 59,482,612 |
| 2021-06-01 | 2021-05-28 | 45.060 | 1,308,000 | +52,100 | 3.23% | 58,938,480 |
| 2021-05-31 | 2021-05-27 | 45.340 | 1,255,900 | +3,000 | 3.10% | 56,942,506 |
| 2021-05-28 | 2021-05-26 | 45.480 | 1,252,900 | -9,100 | 3.09% | 56,981,892 |
| 2021-05-27 | 2021-05-25 | 44.880 | 1,262,000 | -6,000 | 3.12% | 56,638,560 |
| 2021-05-26 | 2021-05-24 | 44.900 | 1,268,000 | +500 | 3.13% | 56,933,200 |
| 2021-05-25 | 2021-05-21 | 44.680 | 1,267,500 | -100 | 3.13% | 56,631,900 |
| 2021-05-24 | 2021-05-20 | 44.660 | 1,267,600 | -3,200 | 3.13% | 56,611,016 |
| 2021-05-21 | 2021-05-18 | 44.560 | 1,270,800 | -1,000 | 3.14% | 56,626,848 |
| 2021-05-20 | 2021-05-17 | 44.220 | 1,271,800 | -1,500 | 3.14% | 56,238,996 |
| 2021-05-18 | 2021-05-14 | 43.820 | 1,273,300 | -9,700 | 3.14% | 55,796,006 |
| 2021-05-17 | 2021-05-13 | 43.300 | 1,283,000 | -6,000 | 3.17% | 55,553,900 |
| 2021-05-14 | 2021-05-12 | 43.740 | 1,289,000 | -4,800 | 3.18% | 56,380,860 |
| 2021-05-12 | 2021-05-10 | 43.840 | 1,293,800 | -7,500 | 3.19% | 56,720,192 |
| 2021-05-11 | 2021-05-07 | 43.460 | 1,301,300 | -18,000 | 3.21% | 56,554,498 |
| 2021-05-10 | 2021-05-06 | 42.760 | 1,319,300 | -1,200 | 3.26% | 56,413,268 |
| 2021-05-07 | 2021-05-05 | 42.400 | 1,320,500 | -800 | 3.26% | 55,989,200 |
| 2021-05-04 | 2021-04-30 | 42.180 | 1,321,300 | -19,000 | 3.26% | 55,732,434 |
| 2021-05-03 | 2021-04-29 | 42.520 | 1,340,300 | -100 | 3.31% | 56,989,556 |
| 2021-04-29 | 2021-04-27 | 42.460 | 1,340,400 | -1,000 | 3.33% | 56,913,384 |
| 2021-04-28 | 2021-04-26 | 42.340 | 1,341,400 | +3,100 | 3.34% | 56,794,876 |
| 2021-04-23 | 2021-04-21 | 42.500 | 1,338,300 | +1,000 | 3.33% | 56,877,750 |
| 2021-04-20 | 2021-04-16 | 42.120 | 1,337,300 | -1,200 | 3.33% | 56,327,076 |
| 2021-04-19 | 2021-04-15 | 41.680 | 1,338,500 | -600 | 3.33% | 55,788,680 |
| 2021-04-16 | 2021-04-14 | 41.760 | 1,339,100 | +400 | 3.33% | 55,920,816 |
| 2021-04-13 | 2021-04-09 | 41.740 | 1,338,700 | -500 | 3.33% | 55,877,338 |
| 2021-04-12 | 2021-04-08 | 41.820 | 1,339,200 | -500 | 3.33% | 56,005,344 |
| 2021-04-09 | 2021-04-07 | 41.680 | 1,339,700 | +9,100 | 3.33% | 55,838,696 |
| 2021-04-08 | 2021-04-01 | 41.140 | 1,330,600 | -2,000 | 3.31% | 54,740,884 |
| 2021-04-07 | 2021-03-31 | 40.260 | 1,332,600 | -76,000 | 3.31% | 53,650,476 |
| 2021-04-01 | 2021-03-30 | 40.600 | 1,408,600 | +1,500 | 3.50% | 57,189,160 |
| 2021-03-31 | 2021-03-29 | 41.340 | 1,407,100 | +100 | 3.50% | 58,169,514 |
| 2021-03-30 | 2021-03-26 | 41.300 | 1,407,000 | -900 | 3.50% | 58,109,100 |
| 2021-03-29 | 2021-03-25 | 41.420 | 1,407,900 | -100 | 3.50% | 58,315,218 |
| 2021-03-26 | 2021-03-24 | 41.360 | 1,408,000 | -15,000 | 3.50% | 58,234,880 |
| 2021-03-24 | 2021-03-22 | 41.360 | 1,423,000 | +300 | 3.54% | 58,855,280 |
| 2021-03-19 | 2021-03-17 | 41.400 | 1,422,700 | -1,000 | 3.54% | 58,899,780 |
| 2021-03-18 | 2021-03-16 | 41.260 | 1,423,700 | +200 | 3.54% | 58,741,862 |
| 2021-03-17 | 2021-03-15 | 41.140 | 1,423,500 | -300 | 3.54% | 58,562,790 |
| 2021-03-12 | 2021-03-10 | 40.980 | 1,423,800 | -100 | 3.54% | 58,347,324 |
| 2021-03-11 | 2021-03-09 | 40.500 | 1,423,900 | -11,800 | 3.54% | 57,667,950 |
| 2021-03-10 | 2021-03-08 | 40.540 | 1,435,700 | +6,100 | 3.57% | 58,203,278 |
| 2021-03-09 | 2021-03-05 | 40.520 | 1,429,600 | -400 | 3.56% | 57,927,392 |
| 2021-03-08 | 2021-03-04 | 41.000 | 1,430,000 | +700 | 3.61% | 58,630,000 |
| 2021-03-05 | 2021-03-03 | 41.380 | 1,429,300 | -14,000 | 3.61% | 59,144,434 |
| 2021-03-04 | 2021-03-02 | 41.000 | 1,443,300 | -1,000 | 3.64% | 59,175,300 |
| 2021-03-03 | 2021-03-01 | 41.880 | 1,444,300 | +300 | 3.65% | 60,487,284 |
| 2021-03-02 | 2021-02-26 | 41.920 | 1,444,000 | -5,900 | 3.65% | 60,532,480 |
| 2021-03-01 | 2021-02-25 | 42.740 | 1,449,900 | -400 | 3.66% | 61,968,726 |
| 2021-02-26 | 2021-02-24 | 43.000 | 1,450,300 | -900 | 3.66% | 62,362,900 |
| 2021-02-25 | 2021-02-23 | 43.180 | 1,451,200 | -2,500 | 3.66% | 62,662,816 |
| 2021-02-24 | 2021-02-22 | 42.820 | 1,453,700 | +900 | 3.67% | 62,247,434 |
| 2021-02-23 | 2021-02-19 | 42.220 | 1,452,800 | -10,500 | 3.67% | 61,337,216 |
| 2021-02-22 | 2021-02-18 | 42.500 | 1,463,300 | +600 | 3.75% | 62,190,250 |
| 2021-02-19 | 2021-02-17 | 42.620 | 1,462,700 | +1,100 | 3.75% | 62,340,274 |
| 2021-02-18 | 2021-02-16 | 43.440 | 1,461,600 | -5,900 | 3.75% | 63,491,904 |
| 2021-02-17 | 2021-02-11 | 43.740 | 1,467,500 | +129,000 | 3.82% | 64,188,450 |
| 2021-02-16 | 2021-02-09 | 43.880 | 1,338,500 | +100 | 3.49% | 58,733,380 |
| 2021-02-10 | 2021-02-08 | 43.240 | 1,338,400 | -5,200 | 3.49% | 57,872,416 |
| 2021-02-09 | 2021-02-05 | 42.900 | 1,343,600 | +2,100 | 3.50% | 57,640,440 |
| 2021-02-08 | 2021-02-04 | 43.480 | 1,341,500 | -7,300 | 3.55% | 58,328,420 |
| 2021-02-05 | 2021-02-03 | 43.760 | 1,348,800 | +3,100 | 3.57% | 59,023,488 |
| 2021-02-03 | 2021-02-01 | 44.460 | 1,345,700 | +1,000 | 3.59% | 59,829,822 |
| 2021-02-02 | 2021-01-29 | 44.040 | 1,344,700 | -5,300 | 3.61% | 59,220,588 |
| 2021-02-01 | 2021-01-28 | 43.760 | 1,350,000 | -13,400 | 3.63% | 59,076,000 |
| 2021-01-29 | 2021-01-27 | 44.100 | 1,363,400 | +200 | 3.67% | 60,125,940 |
| 2021-01-28 | 2021-01-26 | 44.120 | 1,363,200 | +100 | 3.69% | 60,144,384 |
| 2021-01-27 | 2021-01-25 | 44.240 | 1,363,100 | -1,300 | 3.69% | 60,303,544 |
| 2021-01-26 | 2021-01-22 | 44.360 | 1,364,400 | +400 | 3.73% | 60,524,784 |
| 2021-01-25 | 2021-01-21 | 44.560 | 1,364,000 | -8,700 | 3.73% | 60,779,840 |
| 2021-01-22 | 2021-01-20 | 44.300 | 1,372,700 | -900 | 3.75% | 60,810,610 |
| 2021-01-21 | 2021-01-19 | 43.940 | 1,373,600 | -1,500 | 3.75% | 60,355,984 |
| 2021-01-20 | 2021-01-18 | 43.820 | 1,375,100 | +500 | 3.76% | 60,256,882 |
| 2021-01-19 | 2021-01-15 | 44.200 | 1,374,600 | -11,000 | 3.76% | 60,757,320 |
| 2021-01-15 | 2021-01-13 | 44.380 | 1,385,600 | +600 | 3.79% | 61,492,928 |
| 2021-01-14 | 2021-01-12 | 44.320 | 1,385,000 | +1,200 | 3.78% | 61,383,200 |
| 2021-01-13 | 2021-01-11 | 44.120 | 1,383,800 | -3,800 | 3.78% | 61,053,256 |
| 2021-01-12 | 2021-01-08 | 45.500 | 1,387,600 | -7,100 | 3.79% | 63,135,800 |
| 2021-01-08 | 2021-01-06 | 46.440 | 1,394,700 | +6,800 | 3.81% | 64,769,868 |
| 2021-01-07 | 2021-01-05 | 46.360 | 1,387,900 | +1,800 | 3.79% | 64,343,044 |
| 2021-01-06 | 2021-01-04 | 45.900 | 1,386,100 | -12,500 | 3.79% | 63,621,990 |
| 2021-01-05 | 2020-12-31 | 45.060 | 1,398,600 | -6,800 | 3.82% | 63,020,916 |
| 2021-01-04 | 2020-12-29 | 44.780 | 1,405,400 | +200 | 3.84% | 62,933,812 |
| 2020-12-30 | 2020-12-28 | 45.000 | 1,405,200 | +600 | 3.84% | 63,234,000 |
| 2020-12-29 | 2020-12-24 | 44.800 | 1,404,600 | +1,100 | 3.84% | 62,926,080 |
| 2020-12-28 | 2020-12-22 | 44.620 | 1,403,500 | -1,400 | 3.83% | 62,624,170 |
| 2020-12-23 | 2020-12-21 | 45.240 | 1,404,900 | -700 | 3.84% | 63,557,676 |
| 2020-12-22 | 2020-12-18 | 44.940 | 1,405,600 | -8,000 | 3.84% | 63,167,664 |
| 2020-12-21 | 2020-12-17 | 44.760 | 1,413,600 | -1,000 | 3.86% | 63,272,736 |
| 2020-12-18 | 2020-12-16 | 44.320 | 1,414,600 | -300 | 3.87% | 62,695,072 |
| 2020-12-17 | 2020-12-15 | 44.040 | 1,414,900 | +500 | 3.87% | 62,312,196 |
| 2020-12-15 | 2020-12-11 | 43.800 | 1,414,400 | +5,100 | 3.86% | 61,950,720 |
| 2020-12-14 | 2020-12-10 | 43.880 | 1,409,300 | -150,800 | 3.85% | 61,840,084 |
| 2020-12-11 | 2020-12-09 | 44.360 | 1,560,100 | +1,900 | 4.26% | 69,206,036 |
| 2020-12-10 | 2020-12-08 | 44.560 | 1,558,200 | +1,300 | 4.26% | 69,433,392 |
| 2020-12-09 | 2020-12-07 | 43.900 | 1,556,900 | +100 | 4.25% | 68,347,910 |
| 2020-12-08 | 2020-12-04 | 43.980 | 1,556,800 | -21,700 | 4.25% | 68,468,064 |
| 2020-12-07 | 2020-12-03 | 44.000 | 1,578,500 | -500 | 4.31% | 69,454,000 |
| 2020-12-04 | 2020-12-02 | 43.400 | 1,579,000 | -100 | 4.31% | 68,528,600 |
| 2020-12-03 | 2020-12-01 | 42.800 | 1,579,100 | +3,000 | 4.31% | 67,585,480 |
| 2020-12-02 | 2020-11-30 | 42.560 | 1,576,100 | +3,600 | 4.31% | 67,078,816 |
| 2020-12-01 | 2020-11-27 | 43.240 | 1,572,500 | +10,500 | 4.30% | 67,994,900 |
| 2020-11-30 | 2020-11-26 | 43.380 | 1,562,000 | -1,800 | 4.27% | 67,759,560 |
| 2020-11-27 | 2020-11-25 | 43.200 | 1,563,800 | +11,300 | 4.27% | 67,556,160 |
| 2020-11-26 | 2020-11-24 | 43.660 | 1,552,500 | +7,900 | 4.24% | 67,782,150 |
| 2020-11-25 | 2020-11-23 | 44.780 | 1,544,600 | -1,600 | 4.22% | 69,167,188 |
| 2020-11-24 | 2020-11-20 | 44.580 | 1,546,200 | +2,400 | 4.22% | 68,929,596 |
| 2020-11-23 | 2020-11-19 | 44.480 | 1,543,800 | +8,600 | 4.22% | 68,668,224 |
| 2020-11-20 | 2020-11-18 | 44.960 | 1,535,200 | -7,800 | 4.19% | 69,022,592 |
| 2020-11-19 | 2020-11-17 | 45.040 | 1,543,000 | -1,000 | 4.22% | 69,496,720 |
| 2020-11-18 | 2020-11-16 | 45.140 | 1,544,000 | -26,000 | 4.22% | 69,696,160 |
| 2020-11-17 | 2020-11-13 | 44.880 | 1,570,000 | +600 | 4.29% | 70,461,600 |
| 2020-11-16 | 2020-11-12 | 44.600 | 1,569,400 | +3,300 | 4.29% | 69,995,240 |
| 2020-11-13 | 2020-11-11 | 44.780 | 1,566,100 | +33,000 | 4.28% | 70,129,958 |
| 2020-11-12 | 2020-11-10 | 45.020 | 1,533,100 | +8,200 | 4.19% | 69,020,162 |
| 2020-11-11 | 2020-11-09 | 46.700 | 1,524,900 | +2,300 | 4.17% | 71,212,830 |
| 2020-11-10 | 2020-11-06 | 46.480 | 1,522,600 | -4,600 | 4.16% | 70,770,448 |
| 2020-11-09 | 2020-11-05 | 45.620 | 1,527,200 | -200 | 4.17% | 69,670,864 |
| 2020-11-06 | 2020-11-04 | 45.100 | 1,527,400 | -9,900 | 4.17% | 68,885,740 |
| 2020-11-05 | 2020-11-03 | 45.080 | 1,537,300 | +100 | 4.20% | 69,301,484 |
| 2020-11-04 | 2020-11-02 | 44.920 | 1,537,200 | +100 | 4.20% | 69,051,024 |
| 2020-11-03 | 2020-10-30 | 44.680 | 1,537,100 | +4,600 | 4.20% | 68,677,628 |
| 2020-11-02 | 2020-10-29 | 44.880 | 1,532,500 | -7,300 | 4.19% | 68,778,600 |
| 2020-10-29 | 2020-10-27 | 45.420 | 1,539,800 | -900 | 4.21% | 69,937,716 |
| 2020-10-28 | 2020-10-23 | 45.540 | 1,540,700 | +900 | 4.21% | 70,163,478 |
| 2020-10-27 | 2020-10-22 | 45.800 | 1,539,800 | +300 | 4.21% | 70,522,840 |
| 2020-10-22 | 2020-10-20 | 45.360 | 1,539,500 | +700 | 4.21% | 69,831,720 |
| 2020-10-21 | 2020-10-19 | 45.560 | 1,538,800 | -1,300 | 4.20% | 70,107,728 |
| 2020-10-20 | 2020-10-16 | 45.540 | 1,540,100 | +700 | 4.21% | 70,136,154 |
| 2020-10-19 | 2020-10-15 | 45.320 | 1,539,400 | -100 | 4.21% | 69,765,608 |
| 2020-10-16 | 2020-10-14 | 45.240 | 1,539,500 | -8,100 | 4.21% | 69,646,980 |
| 2020-10-14 | 2020-10-09 | 45.620 | 1,547,600 | +100 | 4.23% | 70,601,512 |
| 2020-10-12 | 2020-10-08 | 45.120 | 1,547,500 | +500 | 4.23% | 69,823,200 |
| 2020-10-08 | 2020-10-06 | 45.500 | 1,547,000 | -300 | 4.23% | 70,388,500 |
| 2020-10-07 | 2020-10-05 | 45.120 | 1,547,300 | -500 | 4.23% | 69,814,176 |
| 2020-10-06 | 2020-09-30 | 44.980 | 1,547,800 | +5,800 | 4.23% | 69,620,044 |
| 2020-10-05 | 2020-09-29 | 44.880 | 1,542,000 | +2,300 | 4.21% | 69,204,960 |
| 2020-09-30 | 2020-09-28 | 44.300 | 1,539,700 | +2,800 | 4.21% | 68,208,710 |
| 2020-09-29 | 2020-09-25 | 44.660 | 1,536,900 | +1,700 | 4.20% | 68,637,954 |
| 2020-09-28 | 2020-09-24 | 44.400 | 1,535,200 | +4,900 | 4.19% | 68,162,880 |
| 2020-09-25 | 2020-09-23 | 44.800 | 1,530,300 | +4,400 | 4.18% | 68,557,440 |
| 2020-09-24 | 2020-09-22 | 45.400 | 1,525,900 | +11,600 | 4.17% | 69,275,860 |
| 2020-09-23 | 2020-09-21 | 46.600 | 1,514,300 | +200 | 4.14% | 70,566,380 |
| 2020-09-22 | 2020-09-18 | 46.640 | 1,514,100 | -300 | 4.14% | 70,617,624 |
| 2020-09-18 | 2020-09-16 | 46.940 | 1,514,400 | -1,900 | 4.14% | 71,085,936 |
| 2020-09-17 | 2020-09-15 | 46.980 | 1,516,300 | -800 | 4.14% | 71,235,774 |
| 2020-09-15 | 2020-09-11 | 46.400 | 1,517,100 | -200 | 4.15% | 70,393,440 |
| 2020-09-14 | 2020-09-10 | 46.500 | 1,517,300 | +6,300 | 4.15% | 70,554,450 |
| 2020-09-11 | 2020-09-09 | 46.180 | 1,511,000 | -600 | 4.13% | 69,777,980 |
| 2020-09-10 | 2020-09-08 | 46.280 | 1,511,600 | +300 | 4.13% | 69,956,848 |
| 2020-09-09 | 2020-09-07 | 46.280 | 1,511,300 | +10,000 | 4.13% | 69,942,964 |
| 2020-09-08 | 2020-09-04 | 46.300 | 1,501,300 | +2,100 | 4.10% | 69,510,190 |
| 2020-09-07 | 2020-09-03 | 46.320 | 1,499,200 | +5,900 | 4.10% | 69,442,944 |
| 2020-09-04 | 2020-09-02 | 46.920 | 1,493,300 | +5,400 | 4.08% | 70,065,636 |
| 2020-09-03 | 2020-09-01 | 47.600 | 1,487,900 | +3,300 | 4.07% | 70,824,040 |
| 2020-09-02 | 2020-08-31 | 46.860 | 1,484,600 | +20,300 | 4.06% | 69,568,356 |
| 2020-09-01 | 2020-08-28 | 46.600 | 1,464,300 | -600 | 4.00% | 68,236,380 |
| 2020-08-31 | 2020-08-27 | 46.660 | 1,464,900 | -4,400 | 4.00% | 68,352,234 |
| 2020-08-28 | 2020-08-26 | 45.940 | 1,469,300 | -2,600 | 4.01% | 67,499,642 |
| 2020-08-27 | 2020-08-25 | 46.280 | 1,471,900 | +1,200 | 4.02% | 68,119,532 |
| 2020-08-26 | 2020-08-24 | 46.640 | 1,470,700 | +1,000 | 4.02% | 68,593,448 |
| 2020-08-25 | 2020-08-21 | 46.500 | 1,469,700 | -700 | 4.02% | 68,341,050 |
| 2020-08-24 | 2020-08-20 | 46.380 | 1,470,400 | +4,100 | 4.02% | 68,197,152 |
| 2020-08-21 | 2020-08-19 | 47.680 | 1,466,300 | +1,800 | 4.07% | 69,913,184 |
| 2020-08-20 | 2020-08-18 | 48.060 | 1,464,500 | +1,200 | 4.07% | 70,383,870 |
| 2020-08-19 | 2020-08-17 | 46.880 | 1,463,300 | +21,500 | 4.06% | 68,599,504 |
| 2020-08-18 | 2020-08-14 | 46.680 | 1,441,800 | +2,500 | 4.00% | 67,303,224 |
| 2020-08-17 | 2020-08-13 | 46.240 | 1,439,300 | +3,300 | 4.00% | 66,553,232 |
| 2020-08-14 | 2020-08-12 | 46.700 | 1,436,000 | -100 | 3.99% | 67,061,200 |
| 2020-08-13 | 2020-08-11 | 47.780 | 1,436,100 | +20,500 | 4.09% | 68,616,858 |
| 2020-08-12 | 2020-08-10 | 48.740 | 1,415,600 | +6,800 | 4.03% | 68,996,344 |
| 2020-08-11 | 2020-08-07 | 49.480 | 1,408,800 | +58,500 | 4.01% | 69,707,424 |
| 2020-08-10 | 2020-08-06 | 49.040 | 1,350,300 | +16,100 | 3.85% | 66,218,712 |
| 2020-08-07 | 2020-08-05 | 48.720 | 1,334,200 | +5,900 | 3.83% | 65,002,224 |
| 2020-08-06 | 2020-08-04 | 47.420 | 1,328,300 | -200 | 3.82% | 62,987,986 |
| 2020-08-05 | 2020-08-03 | 47.220 | 1,328,500 | +3,200 | 3.82% | 62,731,770 |
| 2020-08-04 | 2020-07-31 | 47.380 | 1,325,300 | -400 | 3.81% | 62,792,714 |
| 2020-08-03 | 2020-07-30 | 46.640 | 1,325,700 | +16,300 | 3.81% | 61,830,648 |
| 2020-07-31 | 2020-07-29 | 46.960 | 1,309,400 | -5,500 | 3.76% | 61,489,424 |
| 2020-07-30 | 2020-07-28 | 46.000 | 1,314,900 | +11,600 | 3.81% | 60,485,400 |
| 2020-07-29 | 2020-07-27 | 46.440 | 1,303,300 | -18,800 | 3.78% | 60,525,252 |
| 2020-07-28 | 2020-07-24 | 45.480 | 1,322,100 | +8,300 | 3.83% | 60,129,108 |
| 2020-07-27 | 2020-07-23 | 45.040 | 1,313,800 | +3,300 | 3.91% | 59,173,552 |
| 2020-07-24 | 2020-07-22 | 44.460 | 1,310,500 | +11,000 | 3.90% | 58,264,830 |
| 2020-07-23 | 2020-07-21 | 43.760 | 1,299,500 | +1,100 | 3.94% | 56,866,120 |
| 2020-07-22 | 2020-07-20 | 43.400 | 1,298,400 | +1,600 | 3.93% | 56,350,560 |
| 2020-07-21 | 2020-07-17 | 43.160 | 1,296,800 | +4,600 | 3.93% | 55,969,888 |
| 2020-07-20 | 2020-07-16 | 43.320 | 1,292,200 | +800 | 3.92% | 55,978,104 |
| 2020-07-17 | 2020-07-15 | 43.360 | 1,291,400 | +2,500 | 3.91% | 55,995,104 |
| 2020-07-16 | 2020-07-14 | 43.160 | 1,288,900 | +1,100 | 3.91% | 55,628,924 |
| 2020-07-15 | 2020-07-13 | 43.400 | 1,287,800 | +20,000 | 3.90% | 55,890,520 |
| 2020-07-14 | 2020-07-10 | 43.200 | 1,267,800 | +22,900 | 3.88% | 54,768,960 |
| 2020-07-13 | 2020-07-09 | 43.480 | 1,244,900 | +98,700 | 3.81% | 54,128,252 |
| 2020-07-10 | 2020-07-08 | 43.020 | 1,146,200 | +8,500 | 3.51% | 49,309,524 |
| 2020-07-09 | 2020-07-07 | 42.740 | 1,137,700 | -100 | 3.48% | 48,625,298 |
| 2020-07-08 | 2020-07-06 | 42.620 | 1,137,800 | +500 | 3.48% | 48,493,036 |
| 2020-07-06 | 2020-07-02 | 42.440 | 1,137,300 | +5,600 | 3.48% | 48,267,012 |
| 2020-07-03 | 2020-06-30 | 42.600 | 1,131,700 | +300 | 3.46% | 48,210,420 |
| 2020-07-02 | 2020-06-29 | 42.400 | 1,131,400 | +1,600 | 3.49% | 47,971,360 |
| 2020-06-30 | 2020-06-26 | 42.300 | 1,129,800 | +100 | 3.49% | 47,790,540 |
| 2020-06-29 | 2020-06-24 | 42.400 | 1,129,700 | +100 | 3.49% | 47,899,280 |
| 2020-06-26 | 2020-06-23 | 42.060 | 1,129,600 | -19,000 | 3.49% | 47,510,976 |
| 2020-06-24 | 2020-06-22 | 41.860 | 1,148,600 | -8,800 | 3.55% | 48,080,396 |
| 2020-06-23 | 2020-06-19 | 41.500 | 1,157,400 | +24,300 | 3.57% | 48,032,100 |
| 2020-06-18 | 2020-06-16 | 41.420 | 1,133,100 | -24,000 | 3.53% | 46,933,002 |
| 2020-06-15 | 2020-06-11 | 41.580 | 1,157,100 | +2,000 | 3.60% | 48,112,218 |
| 2020-06-12 | 2020-06-10 | 41.020 | 1,155,100 | -24,800 | 3.60% | 47,382,202 |
| 2020-06-10 | 2020-06-08 | 40.660 | 1,179,900 | +12,500 | 3.68% | 47,974,734 |
| 2020-06-09 | 2020-06-05 | 40.940 | 1,167,400 | +6,400 | 3.64% | 47,793,356 |
| 2020-06-08 | 2020-06-04 | 40.900 | 1,161,000 | +11,300 | 3.62% | 47,484,900 |
| 2020-06-05 | 2020-06-03 | 41.260 | 1,149,700 | +23,700 | 3.58% | 47,436,622 |
| 2020-06-04 | 2020-06-02 | 41.600 | 1,126,000 | -10,000 | 3.51% | 46,841,600 |
| 2020-06-01 | 2020-05-28 | 41.250 | 1,136,000 | +2,200 | 3.54% | 46,860,000 |
| 2020-05-29 | 2020-05-27 | 41.050 | 1,133,800 | +46,000 | 3.53% | 46,542,490 |
| 2020-05-28 | 2020-05-26 | 41.550 | 1,087,800 | +31,200 | 3.39% | 45,198,090 |
| 2020-05-27 | 2020-05-25 | 41.500 | 1,056,600 | +1,700 | 3.29% | 43,848,900 |
| 2020-05-26 | 2020-05-22 | 41.750 | 1,054,900 | +30,600 | 3.32% | 44,042,075 |
| 2020-05-25 | 2020-05-21 | 41.700 | 1,024,300 | +71,900 | 3.22% | 42,713,310 |
| 2020-05-22 | 2020-05-20 | 42.000 | 952,400 | +9,400 | 2.99% | 40,000,800 |
| 2020-05-21 | 2020-05-19 | 41.450 | 943,000 | +9,300 | 2.97% | 39,087,350 |
| 2020-05-20 | 2020-05-18 | 42.200 | 933,700 | +9,500 | 2.94% | 39,402,140 |
| 2020-05-15 | 2020-05-13 | 40.950 | 924,200 | -11,000 | 2.93% | 37,845,990 |
| 2020-05-14 | 2020-05-12 | 41.000 | 935,200 | +900 | 2.97% | 38,343,200 |
| 2020-05-13 | 2020-05-11 | 40.950 | 934,300 | +200 | 2.97% | 38,259,585 |
| 2020-05-11 | 2020-05-07 | 40.650 | 934,100 | +3,800 | 2.97% | 37,971,165 |
| 2020-05-08 | 2020-05-06 | 41.100 | 930,300 | +500 | 2.95% | 38,235,330 |
| 2020-05-07 | 2020-05-05 | 40.800 | 929,800 | +2,700 | 2.95% | 37,935,840 |
| 2020-05-06 | 2020-05-04 | 40.950 | 927,100 | -2,400 | 2.94% | 37,964,745 |
| 2020-05-05 | 2020-04-29 | 41.100 | 929,500 | -200 | 2.95% | 38,202,450 |
| 2020-05-04 | 2020-04-28 | 40.850 | 929,700 | +5,400 | 2.98% | 37,978,245 |
| 2020-04-29 | 2020-04-27 | 41.200 | 924,300 | -8,000 | 2.96% | 38,081,160 |
| 2020-04-28 | 2020-04-24 | 41.450 | 932,300 | -2,100 | 2.99% | 38,643,835 |
| 2020-04-27 | 2020-04-23 | 41.250 | 934,400 | +60,600 | 2.99% | 38,544,000 |
| 2020-04-24 | 2020-04-22 | 40.800 | 873,800 | -32,600 | 2.80% | 35,651,040 |
| 2020-04-23 | 2020-04-21 | 40.800 | 906,400 | -14,400 | 2.91% | 36,981,120 |
| 2020-04-22 | 2020-04-20 | 40.100 | 920,800 | -19,700 | 2.95% | 36,924,080 |
| 2020-04-21 | 2020-04-17 | 40.700 | 940,500 | +8,200 | 3.01% | 38,278,350 |
| 2020-04-20 | 2020-04-16 | 41.450 | 932,300 | -1,200 | 2.99% | 38,643,835 |
| 2020-04-17 | 2020-04-15 | 40.900 | 933,500 | -4,400 | 2.99% | 38,180,150 |
| 2020-04-16 | 2020-04-14 | 41.300 | 937,900 | +2,700 | 3.01% | 38,735,270 |
| 2020-04-15 | 2020-04-09 | 39.950 | 935,200 | -6,700 | 3.00% | 37,361,240 |
| 2020-04-14 | 2020-04-08 | 39.750 | 941,900 | -1,800 | 3.05% | 37,440,525 |
| 2020-04-09 | 2020-04-07 | 39.250 | 943,700 | -16,700 | 3.05% | 37,040,225 |
| 2020-04-08 | 2020-04-06 | 39.200 | 960,400 | -700 | 3.11% | 37,647,680 |
| 2020-04-07 | 2020-04-03 | 38.700 | 961,100 | -8,100 | 3.11% | 37,194,570 |
| 2020-04-06 | 2020-04-02 | 38.200 | 969,200 | -2,600 | 3.14% | 37,023,440 |
| 2020-04-03 | 2020-04-01 | 38.250 | 971,800 | +1,200 | 3.14% | 37,171,350 |
| 2020-04-02 | 2020-03-31 | 38.650 | 970,600 | -200 | 3.14% | 37,513,690 |
| 2020-04-01 | 2020-03-30 | 38.700 | 970,800 | +100 | 3.14% | 37,569,960 |
| 2020-03-31 | 2020-03-27 | 38.550 | 970,700 | +1,400 | 3.14% | 37,420,485 |
| 2020-03-30 | 2020-03-26 | 38.200 | 969,300 | +4,700 | 3.14% | 37,027,260 |
| 2020-03-27 | 2020-03-25 | 38.350 | 964,600 | +12,800 | 3.12% | 36,992,410 |
| 2020-03-26 | 2020-03-24 | 37.750 | 951,800 | -1,400 | 3.08% | 35,930,450 |
| 2020-03-25 | 2020-03-23 | 35.550 | 953,200 | -19,000 | 3.08% | 33,886,260 |
| 2020-03-24 | 2020-03-20 | 36.000 | 972,200 | +5,000 | 3.15% | 34,999,200 |
| 2020-03-23 | 2020-03-19 | 35.550 | 967,200 | +3,600 | 3.13% | 34,383,960 |
| 2020-03-20 | 2020-03-18 | 36.050 | 963,600 | -4,800 | 3.12% | 34,737,780 |
| 2020-03-19 | 2020-03-17 | 35.750 | 968,400 | +10,400 | 3.13% | 34,620,300 |
| 2020-03-18 | 2020-03-16 | 36.850 | 958,000 | +12,500 | 3.10% | 35,302,300 |
| 2020-03-17 | 2020-03-13 | 38.350 | 945,500 | -26,700 | 3.06% | 36,259,925 |
| 2020-03-16 | 2020-03-12 | 39.450 | 972,200 | +3,100 | 3.18% | 38,353,290 |
| 2020-03-13 | 2020-03-11 | 39.950 | 969,100 | -300 | 3.17% | 38,715,545 |
| 2020-03-12 | 2020-03-10 | 39.950 | 969,400 | +2,000 | 3.17% | 38,727,530 |
| 2020-03-11 | 2020-03-09 | 40.400 | 967,400 | +20,800 | 3.16% | 39,082,960 |
| 2020-03-10 | 2020-03-06 | 40.200 | 946,600 | -9,100 | 3.09% | 38,053,320 |
| 2020-03-09 | 2020-03-05 | 39.350 | 955,700 | +100 | 3.15% | 37,606,795 |
| 2020-03-06 | 2020-03-04 | 39.150 | 955,600 | +3,200 | 3.15% | 37,411,740 |
| 2020-03-05 | 2020-03-03 | 38.500 | 952,400 | +13,700 | 3.14% | 36,667,400 |
| 2020-03-04 | 2020-03-02 | 38.500 | 938,700 | +12,900 | 3.10% | 36,139,950 |
| 2020-03-03 | 2020-02-28 | 39.250 | 925,800 | +11,800 | 3.06% | 36,337,650 |
| 2020-03-02 | 2020-02-27 | 39.750 | 914,000 | +400 | 3.05% | 36,331,500 |
| 2020-02-28 | 2020-02-26 | 39.650 | 913,600 | +4,300 | 3.05% | 36,224,240 |
| 2020-02-27 | 2020-02-25 | 39.500 | 909,300 | +900 | 3.03% | 35,917,350 |
| 2020-02-26 | 2020-02-24 | 40.200 | 908,400 | +9,900 | 3.03% | 36,517,680 |
| 2020-02-25 | 2020-02-21 | 39.200 | 898,500 | -1,100 | 3.00% | 35,221,200 |
| 2020-02-24 | 2020-02-20 | 38.500 | 899,600 | +500 | 3.00% | 34,634,600 |
| 2020-02-21 | 2020-02-19 | 38.450 | 899,100 | -200 | 3.00% | 34,570,395 |
| 2020-02-20 | 2020-02-18 | 38.050 | 899,300 | -6,000 | 3.00% | 34,218,365 |
| 2020-02-19 | 2020-02-17 | 37.850 | 905,300 | +10,000 | 3.02% | 34,265,605 |
| 2020-02-18 | 2020-02-14 | 37.650 | 895,300 | -200 | 2.98% | 33,708,045 |
| 2020-02-17 | 2020-02-13 | 37.750 | 895,500 | +10,100 | 2.99% | 33,805,125 |
| 2020-02-14 | 2020-02-12 | 37.450 | 885,400 | -500 | 2.95% | 33,158,230 |
| 2020-02-12 | 2020-02-10 | 37.600 | 885,900 | -3,000 | 2.95% | 33,309,840 |
| 2020-02-10 | 2020-02-06 | 37.300 | 888,900 | +100 | 2.96% | 33,155,970 |
| 2020-02-07 | 2020-02-05 | 37.350 | 888,800 | +10,400 | 2.96% | 33,196,680 |
| 2020-02-06 | 2020-02-04 | 37.700 | 878,400 | +14,500 | 2.93% | 33,115,680 |
| 2020-02-05 | 2020-02-03 | 37.800 | 863,900 | -1,100 | 2.88% | 32,655,420 |
| 2020-02-04 | 2020-01-31 | 37.700 | 865,000 | -2,000 | 2.88% | 32,610,500 |
| 2020-02-03 | 2020-01-30 | 37.850 | 867,000 | +100 | 2.89% | 32,815,950 |
| 2020-01-31 | 2020-01-29 | 37.600 | 866,900 | +6,200 | 2.89% | 32,595,440 |
| 2020-01-30 | 2020-01-24 | 37.450 | 860,700 | +2,000 | 2.87% | 32,233,215 |
| 2020-01-29 | 2020-01-22 | 37.200 | 858,700 | -2,200 | 2.86% | 31,943,640 |
| 2020-01-23 | 2020-01-21 | 37.350 | 860,900 | -300 | 2.87% | 32,154,615 |
| 2020-01-22 | 2020-01-20 | 37.400 | 861,200 | -5,800 | 2.87% | 32,208,880 |
| 2020-01-20 | 2020-01-16 | 37.250 | 867,000 | -2,900 | 2.89% | 32,295,750 |
| 2020-01-17 | 2020-01-15 | 37.250 | 869,900 | +4,000 | 2.90% | 32,403,775 |
| 2020-01-16 | 2020-01-14 | 37.000 | 865,900 | +1,000 | 2.89% | 32,038,300 |
| 2020-01-15 | 2020-01-13 | 37.200 | 864,900 | -5,000 | 2.88% | 32,174,280 |
| 2020-01-14 | 2020-01-10 | 37.150 | 869,900 | -7,000 | 2.90% | 32,316,785 |
| 2020-01-13 | 2020-01-09 | 37.050 | 876,900 | +2,000 | 2.92% | 32,489,145 |
| 2020-01-10 | 2020-01-08 | 38.200 | 874,900 | -200 | 2.92% | 33,421,180 |
| 2020-01-09 | 2020-01-07 | 37.650 | 875,100 | -600 | 2.92% | 32,947,515 |
| 2020-01-08 | 2020-01-06 | 37.800 | 875,700 | +4,900 | 2.92% | 33,101,460 |
| 2020-01-07 | 2020-01-03 | 37.150 | 870,800 | +3,100 | 2.90% | 32,350,220 |
| 2020-01-06 | 2020-01-02 | 36.500 | 867,700 | +5,000 | 2.89% | 31,671,050 |
| 2020-01-03 | 2019-12-31 | 36.600 | 862,700 | -900 | 2.88% | 31,574,820 |
| 2020-01-02 | 2019-12-27 | 36.200 | 863,600 | -2,300 | 2.88% | 31,262,320 |
| 2019-12-27 | 2019-12-20 | 35.550 | 865,900 | -4,000 | 2.89% | 30,782,745 |
| 2019-12-23 | 2019-12-19 | 35.500 | 869,900 | -400 | 2.90% | 30,881,450 |
| 2019-12-19 | 2019-12-17 | 35.500 | 870,300 | +5,100 | 2.84% | 30,895,650 |
| 2019-12-18 | 2019-12-16 | 35.500 | 865,200 | -4,000 | 2.77% | 30,714,600 |
| 2019-12-17 | 2019-12-13 | 35.400 | 869,200 | +2,000 | 2.79% | 30,769,680 |
| 2019-12-16 | 2019-12-12 | 35.550 | 867,200 | +200 | 2.78% | 30,828,960 |
| 2019-12-13 | 2019-12-11 | 35.350 | 867,000 | +3,100 | 2.78% | 30,648,450 |
| 2019-12-12 | 2019-12-10 | 35.400 | 863,900 | +100 | 2.77% | 30,582,060 |
| 2019-12-11 | 2019-12-09 | 35.400 | 863,800 | +500 | 2.77% | 30,578,520 |
| 2019-12-10 | 2019-12-06 | 35.650 | 863,300 | +900 | 2.77% | 30,776,645 |
| 2019-12-09 | 2019-12-05 | 35.700 | 862,400 | -8,000 | 2.76% | 30,787,680 |
| 2019-12-04 | 2019-12-02 | 35.300 | 870,400 | +100 | 2.79% | 30,725,120 |
| 2019-12-03 | 2019-11-29 | 35.300 | 870,300 | +3,000 | 2.79% | 30,721,590 |
| 2019-11-27 | 2019-11-25 | 35.300 | 867,300 | +300 | 2.78% | 30,615,690 |
| 2019-11-25 | 2019-11-21 | 35.550 | 867,000 | -14,900 | 2.78% | 30,821,850 |
| 2019-11-22 | 2019-11-20 | 35.750 | 881,900 | -23,000 | 2.83% | 31,527,925 |
| 2019-11-21 | 2019-11-19 | 35.550 | 904,900 | -5,400 | 2.90% | 32,169,195 |
| 2019-11-18 | 2019-11-14 | 35.500 | 910,300 | -8,000 | 2.92% | 32,315,650 |
| 2019-11-15 | 2019-11-13 | 35.450 | 918,300 | -4,500 | 2.94% | 32,553,735 |
| 2019-11-14 | 2019-11-12 | 35.200 | 922,800 | +16,300 | 2.96% | 32,482,560 |
| 2019-11-13 | 2019-11-11 | 35.550 | 906,500 | +900 | 2.91% | 32,226,075 |
| 2019-11-12 | 2019-11-08 | 35.650 | 905,600 | -8,300 | 2.90% | 32,284,640 |
| 2019-11-11 | 2019-11-07 | 35.950 | 913,900 | -4,300 | 2.93% | 32,854,705 |
| 2019-11-08 | 2019-11-06 | 36.000 | 918,200 | +200 | 2.94% | 33,055,200 |
| 2019-11-07 | 2019-11-05 | 36.550 | 918,000 | +100 | 2.94% | 33,552,900 |
| 2019-11-06 | 2019-11-04 | 36.650 | 917,900 | -11,200 | 2.94% | 33,641,035 |
| 2019-11-05 | 2019-11-01 | 36.700 | 929,100 | +17,900 | 2.98% | 34,097,970 |
| 2019-11-01 | 2019-10-30 | 36.150 | 911,200 | -8,900 | 2.92% | 32,939,880 |
| 2019-10-31 | 2019-10-29 | 36.200 | 920,100 | -300 | 2.95% | 33,307,620 |
| 2019-10-30 | 2019-10-28 | 36.550 | 920,400 | +10,000 | 2.95% | 33,640,620 |
| 2019-10-29 | 2019-10-25 | 36.500 | 910,400 | +900 | 2.92% | 33,229,600 |
| 2019-10-28 | 2019-10-24 | 36.150 | 909,500 | -2,000 | 2.92% | 32,878,425 |
| 2019-10-25 | 2019-10-23 | 36.300 | 911,500 | +100 | 2.92% | 33,087,450 |
| 2019-10-24 | 2019-10-22 | 36.150 | 911,400 | -600 | 2.92% | 32,947,110 |
| 2019-10-21 | 2019-10-17 | 36.150 | 912,000 | -1,400 | 2.92% | 32,968,800 |
| 2019-10-18 | 2019-10-16 | 36.000 | 913,400 | +2,100 | 2.93% | 32,882,400 |
| 2019-10-15 | 2019-10-11 | 36.550 | 911,300 | +10,500 | 2.95% | 33,308,015 |
| 2019-10-10 | 2019-10-08 | 36.350 | 900,800 | +7,000 | 2.92% | 32,744,080 |
| 2019-10-09 | 2019-10-04 | 36.700 | 893,800 | +600 | 2.92% | 32,802,460 |
| 2019-10-08 | 2019-10-03 | 36.400 | 893,200 | +1,000 | 2.92% | 32,512,480 |
| 2019-10-04 | 2019-10-02 | 36.000 | 892,200 | +7,200 | 2.92% | 32,119,200 |
| 2019-10-03 | 2019-09-30 | 36.200 | 885,000 | +3,000 | 2.89% | 32,037,000 |
| 2019-09-30 | 2019-09-26 | 36.650 | 882,000 | +2,800 | 2.94% | 32,325,300 |
| 2019-09-27 | 2019-09-25 | 37.200 | 879,200 | +2,000 | 2.93% | 32,706,240 |
| 2019-09-26 | 2019-09-24 | 37.050 | 877,200 | +600 | 2.92% | 32,500,260 |
| 2019-09-19 | 2019-09-17 | 36.250 | 876,600 | +2,900 | 2.92% | 31,776,750 |
| 2019-09-18 | 2019-09-16 | 36.400 | 873,700 | +100 | 2.91% | 31,802,680 |
| 2019-09-17 | 2019-09-13 | 36.400 | 873,600 | -2,800 | 2.91% | 31,799,040 |
| 2019-09-13 | 2019-09-11 | 36.250 | 876,400 | +13,600 | 2.92% | 31,769,500 |
| 2019-09-12 | 2019-09-10 | 36.300 | 862,800 | +400 | 2.96% | 31,319,640 |
| 2019-09-11 | 2019-09-09 | 36.600 | 862,400 | +1,000 | 2.96% | 31,563,840 |
| 2019-09-10 | 2019-09-06 | 36.700 | 861,400 | -7,700 | 2.96% | 31,613,380 |
| 2019-09-06 | 2019-09-04 | 37.400 | 869,100 | +8,000 | 2.99% | 32,504,340 |
| 2019-09-05 | 2019-09-03 | 37.300 | 861,100 | -105,000 | 2.96% | 32,119,030 |
| 2019-09-04 | 2019-09-02 | 37.000 | 966,100 | -4,400 | 3.32% | 35,745,700 |
| 2019-08-30 | 2019-08-28 | 37.550 | 970,500 | -1,500 | 3.34% | 36,442,275 |
| 2019-08-29 | 2019-08-27 | 37.400 | 972,000 | +3,000 | 3.34% | 36,352,800 |
| 2019-08-28 | 2019-08-26 | 37.300 | 969,000 | +1,900 | 3.44% | 36,143,700 |
| 2019-08-26 | 2019-08-22 | 36.450 | 967,100 | +1,000 | 3.43% | 35,250,795 |
| 2019-08-23 | 2019-08-21 | 36.400 | 966,100 | -400 | 3.43% | 35,166,040 |
| 2019-08-21 | 2019-08-19 | 36.600 | 966,500 | -7,500 | 3.50% | 35,373,900 |
| 2019-08-19 | 2019-08-15 | 36.750 | 974,000 | +5,500 | 3.53% | 35,794,500 |
| 2019-08-16 | 2019-08-14 | 36.400 | 968,500 | +8,300 | 3.51% | 35,253,400 |
| 2019-08-15 | 2019-08-13 | 37.200 | 960,200 | -5,200 | 3.48% | 35,719,440 |
| 2019-08-14 | 2019-08-12 | 36.200 | 965,400 | -10,400 | 3.50% | 34,947,480 |
| 2019-08-13 | 2019-08-09 | 36.550 | 975,800 | -1,300 | 3.54% | 35,665,490 |
| 2019-08-12 | 2019-08-08 | 36.350 | 977,100 | -6,300 | 3.58% | 35,517,585 |
| 2019-08-09 | 2019-08-07 | 36.150 | 983,400 | +9,900 | 3.60% | 35,549,910 |
| 2019-08-08 | 2019-08-06 | 35.500 | 973,500 | +3,500 | 3.57% | 34,559,250 |
| 2019-08-07 | 2019-08-05 | 35.350 | 970,000 | +3,000 | 3.59% | 34,289,500 |
| 2019-08-05 | 2019-08-01 | 34.100 | 967,000 | -6,400 | 3.62% | 32,974,700 |
| 2019-08-02 | 2019-07-31 | 34.650 | 973,400 | +100 | 3.65% | 33,728,310 |
| 2019-08-01 | 2019-07-30 | 34.650 | 973,300 | +10,000 | 3.65% | 33,724,845 |
| 2019-07-30 | 2019-07-26 | 34.500 | 963,300 | +2,900 | 3.61% | 33,233,850 |
| 2019-07-26 | 2019-07-24 | 34.500 | 960,400 | +2,000 | 3.68% | 33,133,800 |
| 2019-07-25 | 2019-07-23 | 34.400 | 958,400 | +8,500 | 3.67% | 32,968,960 |
| 2019-07-23 | 2019-07-19 | 34.800 | 949,900 | -900 | 3.64% | 33,056,520 |
| 2019-07-19 | 2019-07-17 | 34.000 | 950,800 | +700 | 3.69% | 32,327,200 |
| 2019-07-18 | 2019-07-16 | 34.250 | 950,100 | +200 | 3.68% | 32,540,925 |
| 2019-07-17 | 2019-07-15 | 34.350 | 949,900 | +100 | 3.68% | 32,629,065 |
| 2019-07-15 | 2019-07-11 | 34.550 | 949,800 | +1,500 | 3.68% | 32,815,590 |
| 2019-07-12 | 2019-07-10 | 33.800 | 948,300 | -15,000 | 3.68% | 32,052,540 |
| 2019-07-11 | 2019-07-09 | 33.800 | 963,300 | +7,400 | 3.87% | 32,559,540 |
| 2019-07-10 | 2019-07-08 | 34.050 | 955,900 | -22,500 | 3.84% | 32,548,395 |
| 2019-07-09 | 2019-07-05 | 34.250 | 978,400 | -20,100 | 3.93% | 33,510,200 |
| 2019-07-08 | 2019-07-04 | 34.000 | 998,500 | +4,000 | 4.06% | 33,949,000 |
| 2019-07-05 | 2019-07-03 | 34.550 | 994,500 | +10,000 | 4.04% | 34,359,975 |
| 2019-07-04 | 2019-07-02 | 33.750 | 984,500 | +5,600 | 4.00% | 33,226,875 |
| 2019-07-03 | 2019-06-28 | 34.300 | 978,900 | +100 | 3.98% | 33,576,270 |
| 2019-06-28 | 2019-06-26 | 34.100 | 978,800 | -300 | 3.98% | 33,377,080 |
| 2019-06-27 | 2019-06-25 | 34.750 | 979,100 | +1,700 | 3.98% | 34,023,725 |
| 2019-06-26 | 2019-06-24 | 34.050 | 977,400 | -200 | 4.02% | 33,280,470 |
| 2019-06-25 | 2019-06-21 | 33.500 | 977,600 | +6,100 | 4.02% | 32,749,600 |
| 2019-06-24 | 2019-06-20 | 33.600 | 971,500 | -6,400 | 4.00% | 32,642,400 |
| 2019-06-21 | 2019-06-19 | 32.650 | 977,900 | -500 | 4.02% | 31,928,435 |
| 2019-06-20 | 2019-06-18 | 32.600 | 978,400 | -2,500 | 4.03% | 31,895,840 |
| 2019-06-19 | 2019-06-17 | 32.450 | 980,900 | +100 | 4.04% | 31,830,205 |
| 2019-06-18 | 2019-06-14 | 32.850 | 980,800 | +100 | 4.04% | 32,219,280 |
| 2019-06-17 | 2019-06-13 | 32.500 | 980,700 | +200 | 4.04% | 31,872,750 |
| 2019-06-13 | 2019-06-11 | 32.050 | 980,500 | -100 | 4.03% | 31,425,025 |
| 2019-06-12 | 2019-06-10 | 32.150 | 980,600 | -1,300 | 4.04% | 31,526,290 |
| 2019-06-11 | 2019-06-06 | 32.400 | 981,900 | -300 | 4.04% | 31,813,560 |
| 2019-06-10 | 2019-06-05 | 32.400 | 982,200 | -100 | 4.04% | 31,823,280 |
| 2019-06-06 | 2019-06-04 | 32.250 | 982,300 | -8,100 | 4.04% | 31,679,175 |
| 2019-06-05 | 2019-06-03 | 31.900 | 990,400 | -1,500 | 4.08% | 31,593,760 |
| 2019-06-04 | 2019-05-31 | 31.500 | 991,900 | -600 | 4.08% | 31,244,850 |
| 2019-06-03 | 2019-05-30 | 31.000 | 992,500 | +2,500 | 4.08% | 30,767,500 |
| 2019-05-28 | 2019-05-24 | 31.150 | 990,000 | +100 | 4.07% | 30,838,500 |
| 2019-05-24 | 2019-05-22 | 30.800 | 989,900 | +100 | 4.07% | 30,488,920 |
| 2019-05-21 | 2019-05-17 | 31.150 | 989,800 | +800 | 4.07% | 30,832,270 |
| 2019-05-20 | 2019-05-16 | 31.500 | 989,000 | +300 | 4.07% | 31,153,500 |
| 2019-05-16 | 2019-05-14 | 31.550 | 988,700 | +1,600 | 4.07% | 31,193,485 |
| 2019-05-14 | 2019-05-09 | 31.200 | 987,100 | -5,400 | 4.06% | 30,797,520 |
| 2019-05-07 | 2019-05-03 | 30.950 | 992,500 | +2,900 | 4.08% | 30,717,875 |
| 2019-05-06 | 2019-05-02 | 30.800 | 989,600 | +1,000 | 4.07% | 30,479,680 |
| 2019-05-03 | 2019-04-30 | 31.300 | 988,600 | -22,500 | 4.07% | 30,943,180 |
| 2019-05-02 | 2019-04-29 | 31.200 | 1,011,100 | -200 | 4.16% | 31,546,320 |
| 2019-04-29 | 2019-04-25 | 31.050 | 1,011,300 | +200 | 4.16% | 31,400,865 |
| 2019-04-26 | 2019-04-24 | 30.900 | 1,011,100 | +100 | 4.16% | 31,242,990 |
| 2019-04-25 | 2019-04-23 | 30.950 | 1,011,000 | -300 | 4.16% | 31,290,450 |
| 2019-04-24 | 2019-04-18 | 30.950 | 1,011,300 | +100 | 4.16% | 31,299,735 |
| 2019-04-23 | 2019-04-17 | 31.100 | 1,011,200 | -2,000 | 4.16% | 31,448,320 |
| 2019-04-16 | 2019-04-12 | 31.500 | 1,013,200 | +8,300 | 4.17% | 31,915,800 |
| 2019-04-10 | 2019-04-08 | 31.550 | 1,004,900 | +100 | 4.14% | 31,704,595 |
| 2019-04-04 | 2019-04-02 | 31.200 | 1,004,800 | +2,100 | 4.13% | 31,349,760 |
| 2019-04-03 | 2019-04-01 | 31.300 | 1,002,700 | +100 | 4.13% | 31,384,510 |
| 2019-04-02 | 2019-03-29 | 31.350 | 1,002,600 | +100 | 4.13% | 31,431,510 |
| 2019-04-01 | 2019-03-28 | 31.850 | 1,002,500 | +2,000 | 4.13% | 31,929,625 |
| 2019-03-29 | 2019-03-27 | 31.900 | 1,000,500 | +100 | 4.12% | 31,915,950 |
| 2019-03-27 | 2019-03-25 | 32.050 | 1,000,400 | +6,200 | 4.12% | 32,062,820 |
| 2019-03-26 | 2019-03-22 | 31.850 | 994,200 | +100 | 3.95% | 31,665,270 |
| 2019-03-25 | 2019-03-21 | 32.050 | 994,100 | +5,300 | 3.94% | 31,860,905 |
| 2019-03-20 | 2019-03-18 | 31.600 | 988,800 | -6,000 | 3.92% | 31,246,080 |
| 2019-03-19 | 2019-03-15 | 31.650 | 994,800 | -200 | 3.95% | 31,485,420 |
| 2019-03-15 | 2019-03-13 | 31.750 | 995,000 | +5,000 | 3.95% | 31,591,250 |
| 2019-03-13 | 2019-03-11 | 31.450 | 990,000 | +100 | 3.93% | 31,135,500 |
| 2019-03-12 | 2019-03-08 | 31.550 | 989,900 | +1,900 | 3.93% | 31,231,345 |
| 2019-03-11 | 2019-03-07 | 31.150 | 988,000 | +100 | 3.92% | 30,776,200 |
| 2019-03-07 | 2019-03-05 | 31.300 | 987,900 | +900 | 3.92% | 30,921,270 |
| 2019-03-06 | 2019-03-04 | 31.400 | 987,000 | +1,200 | 3.92% | 30,991,800 |
| 2019-03-05 | 2019-03-01 | 31.900 | 985,800 | +5,400 | 3.91% | 31,447,020 |
| 2019-02-26 | 2019-02-22 | 32.200 | 980,400 | -2,000 | 3.89% | 31,568,880 |
| 2019-02-22 | 2019-02-20 | 32.600 | 982,400 | -500 | 3.90% | 32,026,240 |
| 2019-02-21 | 2019-02-19 | 32.200 | 982,900 | -33,000 | 3.90% | 31,649,380 |
| 2019-02-19 | 2019-02-15 | 32.000 | 1,015,900 | +100 | 4.03% | 32,508,800 |
| 2019-02-18 | 2019-02-14 | 31.750 | 1,015,800 | +123,100 | 4.03% | 32,251,650 |
| 2019-02-14 | 2019-02-12 | 31.850 | 892,700 | -5,000 | 3.54% | 28,432,495 |
| 2019-02-08 | 2019-01-31 | 32.150 | 897,700 | -100 | 3.56% | 28,861,055 |
| 2019-02-01 | 2019-01-30 | 31.900 | 897,800 | -5,000 | 3.56% | 28,639,820 |
| 2019-01-17 | 2019-01-15 | 31.400 | 902,800 | -4,000 | 3.58% | 28,347,920 |
| 2019-01-15 | 2019-01-11 | 31.400 | 906,800 | -1,100 | 3.60% | 28,473,520 |
| 2019-01-10 | 2019-01-08 | 31.100 | 907,900 | -300 | 3.60% | 28,235,690 |
| 2019-01-09 | 2019-01-07 | 31.300 | 908,200 | +100 | 3.60% | 28,426,660 |
| 2019-01-08 | 2019-01-04 | 31.450 | 908,100 | -700 | 3.60% | 28,559,745 |
| 2019-01-07 | 2019-01-03 | 31.300 | 908,800 | -300 | 3.61% | 28,445,440 |
| 2019-01-03 | 2018-12-31 | 30.950 | 909,100 | -12,700 | 3.61% | 28,136,645 |
| 2019-01-02 | 2018-12-27 | 30.800 | 921,800 | -22,300 | 3.66% | 28,391,440 |
| 2018-12-28 | 2018-12-24 | 30.650 | 944,100 | +6,000 | 3.75% | 28,936,665 |
| 2018-12-27 | 2018-12-20 | 30.300 | 938,100 | +9,900 | 3.72% | 28,424,430 |
| 2018-12-21 | 2018-12-19 | 30.350 | 928,200 | -1,000 | 3.68% | 28,170,870 |
| 2018-12-17 | 2018-12-13 | 30.200 | 929,200 | +3,100 | 3.69% | 28,061,840 |
| 2018-12-14 | 2018-12-12 | 30.150 | 926,100 | +6,600 | 3.67% | 27,921,915 |
| 2018-12-13 | 2018-12-11 | 30.250 | 919,500 | +33,000 | 3.65% | 27,814,875 |
| 2018-12-10 | 2018-12-06 | 29.950 | 886,500 | +100 | 3.52% | 26,550,675 |
| 2018-11-26 | 2018-11-22 | 29.800 | 886,400 | -400 | 3.52% | 26,414,720 |
| 2018-11-22 | 2018-11-20 | 29.750 | 886,800 | -3,000 | 3.52% | 26,382,300 |
| 2018-11-15 | 2018-11-13 | 29.200 | 889,800 | +2,000 | 3.53% | 25,982,160 |
| 2018-11-14 | 2018-11-12 | 29.200 | 887,800 | +100 | 3.52% | 25,923,760 |
| 2018-11-13 | 2018-11-09 | 29.600 | 887,700 | +1,000 | 3.52% | 26,275,920 |
| 2018-11-12 | 2018-11-08 | 29.650 | 886,700 | +14,900 | 3.52% | 26,290,655 |
| 2018-11-08 | 2018-11-06 | 29.800 | 871,800 | -300 | 3.46% | 25,979,640 |
| 2018-11-06 | 2018-11-02 | 29.950 | 872,100 | -600 | 3.46% | 26,119,395 |
| 2018-11-01 | 2018-10-30 | 29.800 | 872,700 | +100 | 3.46% | 26,006,460 |
| 2018-10-30 | 2018-10-26 | 29.950 | 872,600 | +300 | 3.46% | 26,134,370 |
| 2018-10-29 | 2018-10-25 | 29.900 | 872,300 | -100 | 3.46% | 26,081,770 |
| 2018-10-25 | 2018-10-23 | 30.000 | 872,400 | -500 | 3.46% | 26,172,000 |
| 2018-10-23 | 2018-10-19 | 29.800 | 872,900 | +600 | 3.46% | 26,012,420 |
| 2018-10-22 | 2018-10-18 | 29.700 | 872,300 | +2,500 | 3.46% | 25,907,310 |
| 2018-10-18 | 2018-10-15 | 29.800 | 869,800 | +4,300 | 3.45% | 25,920,040 |
| 2018-10-15 | 2018-10-11 | 29.050 | 865,500 | -13,500 | 3.43% | 25,142,775 |
| 2018-10-12 | 2018-10-10 | 28.900 | 879,000 | +2,800 | 3.49% | 25,403,100 |
| 2018-10-11 | 2018-10-09 | 28.900 | 876,200 | -1,800 | 3.48% | 25,322,180 |
| 2018-10-10 | 2018-10-08 | 29.050 | 878,000 | +500 | 3.48% | 25,505,900 |
| 2018-10-09 | 2018-10-05 | 29.200 | 877,500 | +100 | 3.48% | 25,623,000 |
| 2018-10-04 | 2018-10-02 | 28.900 | 877,400 | -10,500 | 3.48% | 25,356,860 |
| 2018-10-03 | 2018-09-28 | 28.700 | 887,900 | +500 | 3.52% | 25,482,730 |
| 2018-10-02 | 2018-09-27 | 29.000 | 887,400 | -200 | 3.52% | 25,734,600 |
| 2018-09-28 | 2018-09-26 | 29.000 | 887,600 | +600 | 3.52% | 25,740,400 |
| 2018-09-27 | 2018-09-24 | 29.000 | 887,000 | +100 | 3.52% | 25,723,000 |
| 2018-09-21 | 2018-09-19 | 29.300 | 886,900 | +100 | 3.52% | 25,986,170 |
| 2018-09-19 | 2018-09-17 | 29.100 | 886,800 | -5,000 | 3.52% | 25,805,880 |
| 2018-09-18 | 2018-09-14 | 29.350 | 891,800 | -500 | 3.54% | 26,174,330 |
| 2018-09-05 | 2018-09-03 | 29.200 | 892,300 | +2,000 | 3.54% | 26,055,160 |
| 2018-08-30 | 2018-08-28 | 29.450 | 890,300 | -12,000 | 3.53% | 26,219,335 |
| 2018-08-20 | 2018-08-16 | 28.700 | 902,300 | +4,900 | 3.50% | 25,896,010 |
| 2018-08-17 | 2018-08-15 | 28.950 | 897,400 | +1,600 | 3.48% | 25,979,730 |
| 2018-08-16 | 2018-08-14 | 29.150 | 895,800 | +700 | 3.47% | 26,112,570 |
| 2018-08-15 | 2018-08-13 | 29.350 | 895,100 | +600 | 3.47% | 26,271,185 |
| 2018-08-14 | 2018-08-10 | 29.450 | 894,500 | +700 | 3.47% | 26,343,025 |
| 2018-08-13 | 2018-08-09 | 29.550 | 893,800 | +12,000 | 3.46% | 26,411,790 |
| 2018-08-09 | 2018-08-07 | 29.550 | 881,800 | +3,200 | 3.42% | 26,057,190 |
| 2018-08-07 | 2018-08-03 | 29.400 | 878,600 | +1,500 | 3.41% | 25,830,840 |
| 2018-08-06 | 2018-08-02 | 29.700 | 877,100 | +1,500 | 3.40% | 26,049,870 |
| 2018-08-02 | 2018-07-31 | 29.700 | 875,600 | +20,000 | 3.39% | 26,005,320 |
| 2018-07-26 | 2018-07-24 | 29.750 | 855,600 | +200 | 3.32% | 25,454,100 |
| 2018-07-25 | 2018-07-23 | 29.950 | 855,400 | -10,000 | 3.32% | 25,619,230 |
| 2018-07-24 | 2018-07-20 | 29.850 | 865,400 | +700 | 3.35% | 25,832,190 |
| 2018-07-20 | 2018-07-18 | 29.300 | 864,700 | -1,100 | 3.35% | 25,335,710 |
| 2018-07-19 | 2018-07-17 | 30.300 | 865,800 | +1,200 | 3.36% | 26,233,740 |
| 2018-07-16 | 2018-07-12 | 30.300 | 864,600 | -6,000 | 3.35% | 26,197,380 |
| 2018-07-05 | 2018-07-03 | 30.250 | 870,600 | +1,400 | 3.37% | 26,335,650 |
| 2018-07-03 | 2018-06-28 | 30.400 | 869,200 | +2,600 | 3.37% | 26,423,680 |
| 2018-06-29 | 2018-06-27 | 30.700 | 866,600 | +2,000 | 3.36% | 26,604,620 |
| 2018-06-28 | 2018-06-26 | 30.850 | 864,600 | +1,100 | 3.35% | 26,672,910 |
| 2018-06-25 | 2018-06-21 | 30.900 | 863,500 | +4,200 | 3.35% | 26,682,150 |
| 2018-06-22 | 2018-06-20 | 31.150 | 859,300 | -9,700 | 3.33% | 26,767,195 |
| 2018-06-21 | 2018-06-19 | 31.350 | 869,000 | +1,000 | 3.37% | 27,243,150 |
| 2018-06-20 | 2018-06-15 | 31.750 | 868,000 | -900 | 3.36% | 27,559,000 |
| 2018-06-07 | 2018-06-05 | 31.450 | 868,900 | -29,000 | 3.37% | 27,326,905 |
| 2018-06-06 | 2018-06-04 | 31.550 | 897,900 | +400 | 3.48% | 28,328,745 |
| 2018-06-05 | 2018-06-01 | 31.800 | 897,500 | +1,000 | 3.48% | 28,540,500 |
| 2018-05-24 | 2018-05-21 | 31.450 | 896,500 | +5,000 | 3.47% | 28,194,925 |
| 2018-05-18 | 2018-05-16 | 31.750 | 891,500 | +9,200 | 3.46% | 28,305,125 |
| 2018-05-17 | 2018-05-15 | 32.100 | 882,300 | -2,500 | 3.42% | 28,321,830 |
| 2018-05-15 | 2018-05-11 | 32.400 | 884,800 | +10,000 | 3.43% | 28,667,520 |
| 2018-05-10 | 2018-05-08 | 32.000 | 874,800 | +100 | 3.39% | 27,993,600 |
| 2018-04-26 | 2018-04-24 | 32.300 | 874,700 | -13,700 | 3.39% | 28,252,810 |
| 2018-04-25 | 2018-04-23 | 32.650 | 888,400 | +4,200 | 3.44% | 29,006,260 |
| 2018-04-24 | 2018-04-20 | 32.850 | 884,200 | +300 | 3.43% | 29,045,970 |
| 2018-04-20 | 2018-04-18 | 32.950 | 883,900 | -900 | 3.43% | 29,124,505 |
| 2018-04-19 | 2018-04-17 | 32.900 | 884,800 | +3,000 | 3.43% | 29,109,920 |
| 2018-04-17 | 2018-04-13 | 32.650 | 881,800 | -900 | 3.42% | 28,790,770 |
| 2018-04-16 | 2018-04-12 | 32.900 | 882,700 | -6,000 | 3.42% | 29,040,830 |
| 2018-04-13 | 2018-04-11 | 32.950 | 888,700 | +31,900 | 3.44% | 29,282,665 |
| 2018-04-12 | 2018-04-10 | 32.600 | 856,800 | -15,000 | 3.32% | 27,931,680 |
| 2018-04-11 | 2018-04-09 | 32.550 | 871,800 | +4,600 | 3.38% | 28,377,090 |
| 2018-04-09 | 2018-04-04 | 32.700 | 867,200 | +5,000 | 3.36% | 28,357,440 |
| 2018-04-06 | 2018-04-03 | 32.700 | 862,200 | -8,000 | 3.38% | 28,193,940 |
| 2018-04-04 | 2018-03-29 | 32.450 | 870,200 | +3,000 | 3.41% | 28,237,990 |
| 2018-04-03 | 2018-03-28 | 32.700 | 867,200 | -12,000 | 3.40% | 28,357,440 |
| 2018-03-29 | 2018-03-27 | 33.150 | 879,200 | -1,100 | 3.45% | 29,145,480 |
| 2018-03-28 | 2018-03-26 | 32.850 | 880,300 | -5,500 | 3.45% | 28,917,855 |
| 2018-03-27 | 2018-03-23 | 32.800 | 885,800 | -1,300 | 3.47% | 29,054,240 |
| 2018-03-26 | 2018-03-22 | 32.450 | 887,100 | -4,000 | 3.48% | 28,786,395 |
| 2018-03-22 | 2018-03-20 | 32.150 | 891,100 | +1,000 | 3.49% | 28,648,865 |
| 2018-03-15 | 2018-03-13 | 32.200 | 890,100 | +100 | 3.49% | 28,661,220 |
| 2018-03-09 | 2018-03-07 | 32.550 | 890,000 | -5,000 | 3.53% | 28,969,500 |
| 2018-03-08 | 2018-03-06 | 32.250 | 895,000 | +100 | 3.55% | 28,863,750 |
| 2018-03-02 | 2018-02-28 | 32.050 | 894,900 | -22,900 | 3.64% | 28,681,545 |
| 2018-02-27 | 2018-02-23 | 32.300 | 917,800 | -300 | 3.73% | 29,644,940 |
| 2018-02-22 | 2018-02-20 | 32.050 | 918,100 | +100 | 3.73% | 29,425,105 |
| 2018-02-21 | 2018-02-15 | 33.100 | 918,000 | -600,200 | 3.73% | 30,385,800 |
| 2018-02-14 | 2018-02-12 | 32.350 | 1,518,200 | -351,600 | 6.17% | 49,113,770 |
| 2018-02-13 | 2018-02-09 | 32.500 | 1,869,800 | +351,600 | 7.60% | 60,768,500 |
| 2018-02-09 | 2018-02-07 | 32.350 | 1,518,200 | +300 | 6.25% | 49,113,770 |
| 2018-02-08 | 2018-02-06 | 32.800 | 1,517,900 | -100 | 6.25% | 49,787,120 |
| 2018-02-06 | 2018-02-02 | 32.950 | 1,518,000 | +800 | 6.25% | 50,018,100 |
| 2018-01-29 | 2018-01-25 | 33.100 | 1,517,200 | -2,800 | 6.24% | 50,219,320 |
| 2018-01-23 | 2018-01-19 | 32.400 | 1,520,000 | +298,500 | 6.26% | 49,248,000 |
| 2018-01-19 | 2018-01-17 | 32.550 | 1,221,500 | +200 | 5.03% | 39,759,825 |
| 2018-01-18 | 2018-01-16 | 32.550 | 1,221,300 | -1,100 | 5.03% | 39,753,315 |
| 2018-01-15 | 2018-01-11 | 32.100 | 1,222,400 | -100 | 5.03% | 39,239,040 |
| 2018-01-05 | 2018-01-03 | 32.000 | 1,222,500 | -10,200 | 5.03% | 39,120,000 |
| 2018-01-04 | 2018-01-02 | 31.900 | 1,232,700 | -18,000 | 5.07% | 39,323,130 |
| 2018-01-03 | 2017-12-29 | 31.600 | 1,250,700 | -1,400 | 5.15% | 39,522,120 |
| 2017-12-29 | 2017-12-27 | 31.400 | 1,252,100 | +1,300 | 5.15% | 39,315,940 |
| 2017-12-27 | 2017-12-21 | 30.900 | 1,250,800 | -2,500 | 5.15% | 38,649,720 |
| 2017-12-18 | 2017-12-14 | 30.650 | 1,253,300 | +100 | 5.16% | 38,413,645 |
| 2017-12-15 | 2017-12-13 | 30.400 | 1,253,200 | +200 | 5.16% | 38,097,280 |
| 2017-12-14 | 2017-12-12 | 30.450 | 1,253,000 | +1,700 | 5.16% | 38,153,850 |
| 2017-12-13 | 2017-12-11 | 30.550 | 1,251,300 | -15,100 | 5.15% | 38,227,215 |
| 2017-12-12 | 2017-12-08 | 30.550 | 1,266,400 | +15,100 | 5.21% | 38,688,520 |
| 2017-12-11 | 2017-12-07 | 30.650 | 1,251,300 | -471,340 | 5.15% | 38,352,345 |
| 2017-12-06 | 2017-12-04 | 31.150 | 1,722,640 | +300 | 6.92% | 53,660,236 |
| 2017-12-05 | 2017-12-01 | 31.100 | 1,722,340 | -1,600 | 6.92% | 53,564,774 |
| 2017-12-01 | 2017-11-29 | 31.600 | 1,723,940 | -8,800 | 6.92% | 54,476,504 |
| 2017-11-30 | 2017-11-28 | 31.600 | 1,732,740 | +4,100 | 6.96% | 54,754,584 |
| 2017-11-29 | 2017-11-27 | 31.450 | 1,728,640 | -6,100 | 6.94% | 54,365,728 |
| 2017-11-28 | 2017-11-24 | 31.500 | 1,734,740 | +1,000 | 6.97% | 54,644,310 |
| 2017-11-27 | 2017-11-23 | 31.500 | 1,733,740 | +700 | 6.96% | 54,612,810 |
| 2017-11-15 | 2017-11-13 | 31.050 | 1,733,040 | +200 | 7.04% | 53,810,892 |
| 2017-11-14 | 2017-11-10 | 31.400 | 1,732,840 | +3,000 | 7.04% | 54,411,176 |
| 2017-11-10 | 2017-11-08 | 31.150 | 1,729,840 | +200 | 7.03% | 53,884,516 |
| 2017-11-08 | 2017-11-06 | 31.000 | 1,729,640 | +17,000 | 7.03% | 53,618,840 |
| 2017-11-06 | 2017-11-02 | 31.250 | 1,712,640 | -100 | 6.96% | 53,520,000 |
| 2017-11-03 | 2017-11-01 | 31.050 | 1,712,740 | +82,900 | 6.96% | 53,180,577 |
| 2017-11-02 | 2017-10-31 | 31.200 | 1,629,840 | +18,600 | 6.63% | 50,851,008 |
| 2017-11-01 | 2017-10-30 | 31.000 | 1,611,240 | +10,000 | 6.55% | 49,948,440 |
| 2017-10-31 | 2017-10-27 | 30.950 | 1,601,240 | +4,700 | 6.51% | 49,558,378 |
| 2017-10-30 | 2017-10-26 | 31.200 | 1,596,540 | +300 | 6.49% | 49,812,048 |
| 2017-10-27 | 2017-10-25 | 31.100 | 1,596,240 | +2,400 | 6.49% | 49,643,064 |
| 2017-10-23 | 2017-10-19 | 31.300 | 1,593,840 | +2,100 | 6.48% | 49,887,192 |
| 2017-10-20 | 2017-10-18 | 31.400 | 1,591,740 | +200 | 6.47% | 49,980,636 |
| 2017-10-19 | 2017-10-17 | 31.500 | 1,591,540 | -17,000 | 6.47% | 50,133,510 |
| 2017-10-16 | 2017-10-12 | 31.650 | 1,608,540 | +17,000 | 6.54% | 50,910,291 |
| 2017-10-11 | 2017-10-09 | 31.300 | 1,591,540 | +2,600 | 6.47% | 49,815,202 |
| 2017-10-10 | 2017-10-06 | 31.050 | 1,588,940 | -11,000 | 6.46% | 49,336,587 |
| 2017-10-09 | 2017-10-04 | 31.200 | 1,599,940 | +600 | 6.58% | 49,918,128 |
| 2017-10-04 | 2017-09-29 | 31.450 | 1,599,340 | -100 | 6.58% | 50,299,243 |
| 2017-10-03 | 2017-09-28 | 31.300 | 1,599,440 | -1,700 | 6.58% | 50,062,472 |
| 2017-09-29 | 2017-09-27 | 31.600 | 1,601,140 | +100 | 6.59% | 50,596,024 |
| 2017-09-28 | 2017-09-26 | 31.950 | 1,601,040 | +5,000 | 6.59% | 51,153,228 |
| 2017-09-22 | 2017-09-20 | 32.000 | 1,596,040 | -2,000 | 6.49% | 51,073,280 |
| 2017-09-21 | 2017-09-19 | 31.850 | 1,598,040 | +1,700 | 6.50% | 50,897,574 |
| 2017-09-19 | 2017-09-15 | 32.300 | 1,596,340 | +13,000 | 6.49% | 51,561,782 |
| 2017-09-18 | 2017-09-14 | 32.250 | 1,583,340 | +1,700 | 6.44% | 51,062,715 |
| 2017-09-14 | 2017-09-12 | 32.400 | 1,581,640 | +5,000 | 6.43% | 51,245,136 |
| 2017-09-13 | 2017-09-11 | 32.600 | 1,576,640 | -3,600 | 6.41% | 51,398,464 |
| 2017-09-12 | 2017-09-08 | 32.950 | 1,580,240 | -1,800 | 6.42% | 52,068,908 |
| 2017-09-11 | 2017-09-07 | 32.650 | 1,582,040 | -1,199,000 | 6.43% | 51,653,606 |
| 2017-09-08 | 2017-09-06 | 32.750 | 2,781,040 | +2,100 | 11.31% | 91,079,060 |
| 2017-09-07 | 2017-09-05 | 32.600 | 2,778,940 | +12,400 | 11.30% | 90,593,444 |
| 2017-09-06 | 2017-09-04 | 32.700 | 2,766,540 | +2,500 | 11.25% | 90,465,858 |
| 2017-09-05 | 2017-09-01 | 32.200 | 2,764,040 | +2,000 | 11.24% | 89,002,088 |
| 2017-09-04 | 2017-08-31 | 32.000 | 2,762,040 | -1,400 | 11.23% | 88,385,280 |
| 2017-09-01 | 2017-08-30 | 31.950 | 2,763,440 | +100 | 11.23% | 88,291,908 |
| 2017-08-31 | 2017-08-29 | 32.300 | 2,763,340 | -2,100 | 11.23% | 89,255,882 |
| 2017-08-29 | 2017-08-25 | 31.450 | 2,765,440 | -500 | 11.24% | 86,973,088 |
| 2017-08-28 | 2017-08-24 | 31.500 | 2,765,940 | -100 | 11.24% | 87,127,110 |
| 2017-08-25 | 2017-08-22 | 31.350 | 2,766,040 | +2,300 | 11.24% | 86,715,354 |
| 2017-08-24 | 2017-08-21 | 31.500 | 2,763,740 | -600 | 11.23% | 87,057,810 |
| 2017-08-21 | 2017-08-17 | 31.500 | 2,764,340 | -400 | 11.24% | 87,076,710 |
| 2017-08-17 | 2017-08-15 | 31.150 | 2,764,740 | -600 | 11.24% | 86,121,651 |
| 2017-08-16 | 2017-08-14 | 31.300 | 2,765,340 | +200 | 11.24% | 86,555,142 |
| 2017-08-15 | 2017-08-11 | 31.500 | 2,765,140 | +3,700 | 11.24% | 87,101,910 |
| 2017-08-14 | 2017-08-10 | 31.300 | 2,761,440 | +6,400 | 11.23% | 86,433,072 |
| 2017-08-11 | 2017-08-09 | 31.100 | 2,755,040 | -200 | 11.34% | 85,681,744 |
| 2017-08-08 | 2017-08-04 | 31.000 | 2,755,240 | -100 | 11.34% | 85,412,440 |
| 2017-08-07 | 2017-08-03 | 30.850 | 2,755,340 | -800 | 11.34% | 85,002,239 |
| 2017-08-02 | 2017-07-31 | 30.900 | 2,756,140 | -2,600 | 11.34% | 85,164,726 |
| 2017-07-31 | 2017-07-27 | 30.750 | 2,758,740 | -1,000 | 11.35% | 84,831,255 |
| 2017-07-28 | 2017-07-26 | 30.400 | 2,759,740 | -500 | 11.36% | 83,896,096 |
| 2017-07-27 | 2017-07-25 | 30.600 | 2,760,240 | +100 | 11.36% | 84,463,344 |
| 2017-07-25 | 2017-07-21 | 30.450 | 2,760,140 | +3,800 | 11.36% | 84,046,263 |
| 2017-07-24 | 2017-07-20 | 30.300 | 2,756,340 | +1,000 | 11.34% | 83,517,102 |
| 2017-07-21 | 2017-07-19 | 30.250 | 2,755,340 | +600 | 11.34% | 83,349,035 |
| 2017-07-20 | 2017-07-18 | 30.250 | 2,754,740 | +1,000 | 11.34% | 83,330,885 |
| 2017-07-18 | 2017-07-14 | 29.600 | 2,753,740 | -1,000 | 11.33% | 81,510,704 |
| 2017-07-11 | 2017-07-07 | 29.750 | 2,754,740 | +500 | 11.34% | 81,953,515 |
| 2017-07-04 | 2017-06-30 | 30.300 | 2,754,240 | -100 | 11.33% | 83,453,472 |
| 2017-06-30 | 2017-06-28 | 30.400 | 2,754,340 | +1,000 | 11.33% | 83,731,936 |
| 2017-06-28 | 2017-06-26 | 30.400 | 2,753,340 | +600 | 11.33% | 83,701,536 |
| 2017-06-26 | 2017-06-22 | 30.500 | 2,752,740 | +200 | 11.33% | 83,958,570 |
| 2017-06-23 | 2017-06-21 | 30.300 | 2,752,540 | +400 | 11.33% | 83,401,962 |
| 2017-06-19 | 2017-06-15 | 30.650 | 2,752,140 | +100 | 11.33% | 84,353,091 |
| 2017-06-15 | 2017-06-13 | 30.800 | 2,752,040 | -300 | 11.33% | 84,762,832 |
| 2017-06-14 | 2017-06-12 | 30.750 | 2,752,340 | +1,800 | 11.33% | 84,634,455 |
| 2017-06-08 | 2017-06-06 | 31.450 | 2,750,540 | -5,100 | 11.32% | 86,504,483 |
| 2017-06-07 | 2017-06-05 | 31.200 | 2,755,640 | +2,000 | 11.34% | 85,975,968 |
| 2017-06-06 | 2017-06-02 | 30.700 | 2,753,640 | +100 | 11.33% | 84,536,748 |
| 2017-06-05 | 2017-06-01 | 30.800 | 2,753,540 | +900 | 11.33% | 84,809,032 |
| 2017-06-02 | 2017-05-31 | 30.700 | 2,752,640 | +18,600 | 11.33% | 84,506,048 |
| 2017-05-31 | 2017-05-26 | 30.750 | 2,734,040 | +25,400 | 11.25% | 84,071,730 |
| 2017-05-29 | 2017-05-25 | 30.600 | 2,708,640 | +80,000 | 11.15% | 82,884,384 |
| 2017-05-25 | 2017-05-23 | 30.650 | 2,628,640 | -100 | 10.82% | 80,567,816 |
| 2017-05-17 | 2017-05-15 | 29.950 | 2,628,740 | +200 | 10.82% | 78,730,763 |
| 2017-05-15 | 2017-05-11 | 29.700 | 2,628,540 | +500 | 10.82% | 78,067,638 |
| 2017-05-12 | 2017-05-10 | 29.700 | 2,628,040 | -10,000 | 10.81% | 78,052,788 |
| 2017-05-09 | 2017-05-05 | 29.950 | 2,638,040 | -200 | 10.86% | 79,009,298 |
| 2017-05-08 | 2017-05-04 | 30.000 | 2,638,240 | +100 | 10.86% | 79,147,200 |
| 2017-04-27 | 2017-04-25 | 30.900 | 2,638,140 | +15,400 | 10.86% | 81,518,526 |
| 2017-04-20 | 2017-04-18 | 31.200 | 2,622,740 | -400 | 10.79% | 81,829,488 |
| 2017-04-12 | 2017-04-10 | 30.500 | 2,623,140 | +1,100 | 10.79% | 80,005,770 |
| 2017-04-11 | 2017-04-07 | 30.800 | 2,622,040 | -1,300 | 10.79% | 80,758,832 |
| 2017-04-07 | 2017-04-05 | 30.550 | 2,623,340 | +598,400 | 10.80% | 80,143,037 |
| 2017-03-30 | 2017-03-28 | 30.400 | 2,024,940 | -100 | 8.44% | 61,558,176 |
| 2017-03-29 | 2017-03-27 | 30.550 | 2,025,040 | -1,400 | 8.44% | 61,864,972 |
| 2017-03-27 | 2017-03-23 | 30.300 | 2,026,440 | -300 | 8.44% | 61,401,132 |
| 2017-03-24 | 2017-03-22 | 30.250 | 2,026,740 | -1,000 | 8.44% | 61,308,885 |
| 2017-03-22 | 2017-03-20 | 29.900 | 2,027,740 | -6,600 | 8.45% | 60,629,426 |
| 2017-03-20 | 2017-03-16 | 29.850 | 2,034,340 | -7,100 | 8.48% | 60,725,049 |
| 2017-03-17 | 2017-03-15 | 29.300 | 2,041,440 | +2,041,440 | 8.51% | 59,814,192 |
| 2010-11-05 | 2010-11-03 | 33.950 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy