Yum China Holdings, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Sec 09987  2020-09-10  2022-10-21  2022-10-24
HK Main 09987  2022-10-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-02 0 386.4 386.2 386.4 382.6 389.0 513,086 197,633,637 385.19 386.4 386.2 386.4 382.6 389.0 513,086 385.19 -0.67%
2026-01-30 0 389.0 388.6 389.0 387.6 396.8 878,197 342,468,663 389.97 389.0 388.6 389.0 387.6 396.8 878,197 389.97 -2.31%
2026-01-29 0 398.2 398.0 398.2 386.8 399.2 737,046 291,120,341 394.98 398.2 398.0 398.2 386.8 399.2 737,046 394.98 -0.50%
2026-01-28 0 400.2 397.4 400.2 389.0 400.2 941,312 373,948,455 397.26 400.2 397.4 400.2 389.0 400.2 941,312 397.26 3.04%
2026-01-27 0 388.4 388.0 388.4 383.4 388.6 1,022,645 396,114,990 387.34 388.4 388.0 388.4 383.4 388.6 1,022,645 387.34 1.73%
2026-01-26 0 381.8 381.4 381.8 378.4 387.0 497,433 189,175,534 380.30 381.8 381.4 381.8 378.4 387.0 497,433 380.30 -0.31%
2026-01-23 0 383.0 382.8 383.0 381.2 384.2 590,527 225,945,935 382.62 383.0 382.8 383.0 381.2 384.2 590,527 382.62 0.42%
2026-01-22 0 381.4 381.0 381.4 376.2 381.6 592,269 225,023,683 379.93 381.4 381.0 381.4 376.2 381.6 592,269 379.93 1.49%
2026-01-21 0 375.8 375.6 375.8 371.0 375.8 538,902 201,720,346 374.32 375.8 375.6 375.8 371.0 375.8 538,902 374.32 1.08%
2026-01-20 0 371.8 371.4 371.8 368.2 373.8 440,600 163,437,370 370.94 371.8 371.4 371.8 368.2 373.8 440,600 370.94 0.60%
2026-01-19 0 369.6 369.4 369.6 365.6 375.6 706,918 260,566,465 368.60 369.6 369.4 369.6 365.6 375.6 706,918 368.60 -1.86%
2026-01-16 0 376.6 376.2 376.6 374.8 381.6 461,433 173,870,320 376.81 376.6 376.2 376.6 374.8 381.6 461,433 376.81 0.64%
2026-01-15 0 374.2 373.8 374.2 372.8 379.6 759,614 284,826,722 374.96 374.2 373.8 374.2 372.8 379.6 759,614 374.96 -1.32%
2026-01-14 0 379.2 379.2 379.4 377.0 380.4 436,062 165,278,931 379.03 379.2 379.2 379.4 377.0 380.4 436,062 379.03 -0.32%
2026-01-13 0 380.4 380.2 380.4 371.2 385.0 496,337 189,229,812 381.25 380.4 380.2 380.4 371.2 385.0 496,337 381.25 1.82%
2026-01-09 0 373.6 373.4 373.6 369.8 375.4 465,870 173,623,140 372.69 373.6 373.4 373.6 369.8 375.4 465,870 372.69 0.54%
2026-01-08 0 371.6 371.4 371.6 369.8 374.2 568,510 211,317,653 371.70 371.6 371.4 371.6 369.8 374.2 568,510 371.70 -1.28%
2026-01-07 0 376.4 375.8 376.4 369.6 376.6 433,075 162,274,089 374.70 376.4 375.8 376.4 369.6 376.6 433,075 374.70 2.34%
2026-01-06 0 367.8 367.6 367.8 363.8 369.6 680,056 249,766,611 367.27 367.8 367.6 367.8 363.8 369.6 680,056 367.27 0.66%
2026-01-05 0 365.4 365.0 365.4 364.0 377.6 846,593 312,391,071 369.00 365.4 365.0 365.4 364.0 377.6 846,593 369.00 -0.87%
2025-12-31 0 368.6 368.6 369.2 366.6 374.2 528,550 195,121,520 369.16 368.6 368.6 369.2 366.6 374.2 528,550 369.16 -0.27%
2025-12-30 0 369.6 369.4 369.6 365.8 375.8 966,983 357,826,871 370.04 369.6 369.4 369.6 365.8 375.8 966,983 370.04 -1.39%
2025-12-29 0 374.8 374.6 374.8 374.2 382.0 337,997 127,801,652 378.11 374.8 374.6 374.8 374.2 382.0 337,997 378.11 -1.16%
2025-12-24 0 379.2 378.2 379.2 374.2 381.6 283,595 107,470,397 378.96 379.2 378.2 379.2 374.2 381.6 283,595 378.96 0.80%
2025-12-23 0 376.2 375.8 376.2 375.4 380.6 310,862 117,294,070 377.32 376.2 375.8 376.2 375.4 380.6 310,862 377.32 0.11%
2025-12-22 0 375.8 375.6 375.8 374.0 378.0 295,022 110,848,923 375.73 375.8 375.6 375.8 374.0 378.0 295,022 375.73 0.16%
2025-12-19 0 375.2 375.2 375.4 372.6 376.8 877,670 329,141,952 375.02 375.2 375.2 375.4 372.6 376.8 877,670 375.02 0.59%
2025-12-18 0 373.0 373.0 373.2 369.4 374.6 308,732 114,975,092 372.41 373.0 373.0 373.2 369.4 374.6 308,732 372.41 0.76%
2025-12-17 0 370.2 370.0 370.2 367.0 371.4 576,042 213,214,679 370.14 370.2 370.0 370.2 367.0 371.4 576,042 370.14 0.27%
2025-12-16 0 369.2 369.2 369.4 368.2 374.4 472,394 174,951,530 370.35 369.2 369.2 369.4 368.2 374.4 472,394 370.35 -2.33%
2025-12-15 0 378.0 377.8 378.0 376.6 382.2 437,211 165,736,264 379.08 378.0 377.8 378.0 376.6 382.2 437,211 379.08 1.02%
2025-12-12 0 374.2 373.6 374.2 368.8 379.6 595,025 222,171,052 373.38 374.2 373.6 374.2 368.8 379.6 595,025 373.38 2.52%
2025-12-11 0 365.0 365.0 365.2 364.8 370.6 592,629 217,682,420 367.32 365.0 365.0 365.2 364.8 370.6 592,629 367.32 0.22%
2025-12-10 0 364.2 364.2 364.4 357.0 365.2 671,988 243,203,895 361.92 364.2 364.2 364.4 357.0 365.2 671,988 361.92 2.02%
2025-12-09 0 357.0 356.8 357.0 355.8 363.4 767,950 274,544,311 357.50 357.0 356.8 357.0 355.8 363.4 767,950 357.50 -1.33%
2025-12-08 0 361.8 361.6 361.8 359.6 363.4 1,274,397 460,105,029 361.04 361.8 361.6 361.8 359.6 363.4 1,274,397 361.04 0.44%
2025-12-05 0 360.2 360.0 360.2 358.8 363.8 1,865,795 672,482,202 360.43 360.2 360.0 360.2 358.8 363.8 1,865,795 360.43 -1.64%
2025-12-04 0 366.2 365.8 366.2 363.8 372.0 800,267 293,272,397 366.47 366.2 365.8 366.2 363.8 372.0 800,267 366.47 -2.55%
2025-12-03 0 375.8 375.0 375.8 373.6 380.0 348,159 130,596,862 375.11 375.8 375.0 375.8 373.6 380.0 348,159 375.11 -0.63%
2025-12-02 0 378.2 378.2 378.4 376.4 380.4 465,952 176,128,567 378.00 378.2 378.2 378.4 376.4 380.4 465,952 378.00 0.48%
2025-12-01 0 376.4 376.2 376.4 372.6 379.2 685,115 257,112,173 375.28 376.4 376.2 376.4 372.6 379.2 685,115 375.28 0.27%
2025-11-28 0 375.4 375.4 375.8 373.6 377.8 264,563 99,482,544 376.03 375.4 375.4 375.8 373.6 377.8 264,563 376.03 0.11%
2025-11-27 0 375.0 375.0 376.0 371.4 380.0 715,200 268,405,466 375.29 375.0 375.0 376.0 371.4 380.0 715,200 375.29 -0.27%
2025-11-26 0 376.0 375.8 376.0 375.6 379.4 645,322 242,586,139 375.91 376.0 375.8 376.0 375.6 379.4 645,322 375.91 0.97%
2025-11-25 0 372.4 372.4 372.6 370.8 375.0 527,613 196,499,980 372.43 372.4 372.4 372.6 370.8 375.0 527,613 372.43 -1.01%
2025-11-24 0 376.2 376.0 376.2 370.0 378.8 1,356,059 508,983,265 375.34 376.2 376.0 376.2 370.0 378.8 1,356,059 375.34 1.68%
2025-11-21 0 370.0 370.0 370.4 368.8 375.6 606,840 225,473,953 371.55 370.0 370.0 370.4 368.8 375.6 606,840 371.55 -1.96%
2025-11-20 0 377.4 377.2 377.4 373.8 380.6 741,151 280,184,221 378.04 377.4 377.2 377.4 373.8 380.6 741,151 378.04 1.34%
2025-11-19 0 372.4 372.4 372.6 367.0 375.8 982,867 365,073,090 371.44 372.4 372.4 372.6 367.0 375.8 982,867 371.44 1.64%
2025-11-18 0 366.4 366.4 366.6 361.0 370.4 944,100 345,975,463 366.46 366.4 366.4 366.6 361.0 370.4 944,100 366.46 1.50%
2025-11-17 0 361.0 360.8 361.0 354.6 361.0 427,611 153,365,563 358.66 361.0 360.8 361.0 354.6 361.0 427,611 358.66 0.06%
2025-11-14 0 360.8 360.2 360.8 358.4 364.4 505,650 182,636,408 361.19 360.8 360.2 360.8 358.4 364.4 505,650 361.19 0.45%
2025-11-13 0 359.2 359.0 359.2 357.4 362.8 375,590 134,771,452 358.83 359.2 359.0 359.2 357.4 362.8 375,590 358.83 -0.55%
2025-11-12 0 361.2 361.0 361.4 356.2 361.6 360,660 129,743,833 359.74 361.2 361.0 361.4 356.2 361.6 360,660 359.74 1.12%
2025-11-11 0 357.2 356.8 357.2 347.6 358.8 645,865 228,756,158 354.19 357.2 356.8 357.2 347.6 358.8 645,865 354.19 2.35%
2025-11-10 0 349.0 348.6 349.0 338.0 349.2 431,694 149,550,354 346.43 349.0 348.6 349.0 338.0 349.2 431,694 346.43 3.32%
2025-11-07 0 337.8 337.0 337.8 334.6 339.4 493,166 166,234,783 337.08 337.8 337.0 337.8 334.6 339.4 493,166 337.08 -0.88%
2025-11-06 0 340.8 340.6 340.8 336.4 342.8 1,863,275 636,359,583 341.53 340.8 340.6 340.8 336.4 342.8 1,863,275 341.53 -0.58%
2025-11-05 0 342.8 342.8 343.4 339.6 352.0 828,667 285,704,475 344.78 342.8 342.8 343.4 339.6 352.0 828,667 344.78 -2.61%
2025-11-04 0 352.0 352.0 352.2 342.4 352.2 1,308,351 452,501,742 345.86 352.0 352.0 352.2 342.4 352.2 1,308,351 345.86 3.83%
2025-11-03 0 339.0 338.8 339.0 334.8 342.0 461,667 156,319,909 338.60 339.0 338.8 339.0 334.8 342.0 461,667 338.60 1.32%
2025-10-31 0 334.6 334.6 335.2 334.6 343.0 670,773 226,323,160 337.41 334.6 334.6 335.2 334.6 343.0 670,773 337.41 -1.82%
2025-10-30 0 340.8 340.6 340.8 338.2 347.2 783,573 267,897,157 341.89 340.8 340.6 340.8 338.2 347.2 783,573 341.89 -1.62%
2025-10-28 0 346.4 346.2 346.4 343.8 348.0 452,505 156,265,707 345.33 346.4 346.2 346.4 343.8 348.0 452,505 345.33 -0.69%
2025-10-27 0 348.8 348.6 348.8 347.6 354.0 340,383 118,865,131 349.21 348.8 348.6 348.8 347.6 354.0 340,383 349.21 -1.08%
2025-10-24 0 352.6 352.4 352.6 350.0 354.0 238,351 83,785,124 351.52 352.6 352.4 352.6 350.0 354.0 238,351 351.52 -0.11%
2025-10-23 0 353.0 352.4 353.0 346.6 353.0 272,019 95,349,470 350.53 353.0 352.4 353.0 346.6 353.0 272,019 350.53 1.09%
2025-10-22 0 349.2 348.4 349.2 346.2 350.8 331,389 115,524,458 348.61 349.2 348.4 349.2 346.2 350.8 331,389 348.61 0.40%
2025-10-21 0 347.8 347.0 347.8 346.0 350.8 743,250 259,018,590 348.49 347.8 347.0 347.8 346.0 350.8 743,250 348.49 1.87%
2025-10-20 0 341.4 340.8 341.4 337.4 343.6 532,717 181,931,053 341.52 341.4 340.8 341.4 337.4 343.6 532,717 341.52 1.97%
2025-10-17 0 334.8 334.6 334.8 333.4 340.0 413,735 139,033,945 336.05 334.8 334.6 334.8 333.4 340.0 413,735 336.05 -1.24%
2025-10-16 0 339.0 339.0 339.4 337.0 343.0 666,045 226,489,015 340.05 339.0 339.0 339.4 337.0 343.0 666,045 340.05 0.89%
2025-10-15 0 336.0 335.8 336.0 330.8 336.0 743,064 248,273,941 334.12 336.0 335.8 336.0 330.8 336.0 743,064 334.12 1.27%
2025-10-14 0 331.8 331.6 331.8 330.2 340.4 522,670 174,145,945 333.19 331.8 331.6 331.8 330.2 340.4 522,670 333.19 -2.24%
2025-10-13 0 339.4 339.0 339.4 332.4 341.0 541,539 182,135,227 336.33 339.4 339.0 339.4 332.4 341.0 541,539 336.33 -0.82%
2025-10-10 0 342.2 341.4 342.2 328.2 342.4 932,347 317,046,357 340.05 342.2 341.4 342.2 328.2 342.4 932,347 340.05 3.63%
2025-10-09 0 330.2 330.0 330.2 329.2 332.8 486,619 160,899,482 330.65 330.2 330.0 330.2 329.2 332.8 486,619 330.65 0.86%
2025-10-08 0 327.4 327.0 327.4 324.8 335.0 419,107 136,954,007 326.78 327.4 327.0 327.4 324.8 335.0 419,107 326.78 -0.67%
2025-10-06 0 329.6 329.4 329.6 328.8 333.4 253,205 83,560,187 330.01 329.6 329.4 329.6 328.8 333.4 253,205 330.01 -0.66%
2025-10-03 0 331.8 331.4 331.8 329.0 337.4 336,948 111,536,614 331.02 331.8 331.4 331.8 329.0 337.4 336,948 331.02 -1.07%
2025-10-02 0 335.4 335.2 335.4 333.6 337.6 498,661 167,378,976 335.66 335.4 335.2 335.4 333.6 337.6 498,661 335.66 -1.64%
2025-09-30 0 341.0 341.0 341.4 336.0 342.2 504,520 171,061,019 339.06 341.0 341.0 341.4 336.0 342.2 504,520 339.06 0.35%
2025-09-29 0 339.8 339.6 339.8 336.6 341.8 263,640 89,565,302 339.73 339.8 339.6 339.8 336.6 341.8 263,640 339.73 1.31%
2025-09-26 0 335.4 335.2 335.4 333.6 338.0 303,450 101,950,089 335.97 335.4 335.2 335.4 333.6 338.0 303,450 335.97 -0.71%
2025-09-25 0 337.8 337.6 337.8 335.0 340.6 514,350 174,166,720 338.62 337.8 337.6 337.8 335.0 340.6 514,350 338.62 0.78%
2025-09-24 0 335.2 335.0 335.2 331.4 336.0 366,700 122,745,755 334.73 335.2 335.0 335.2 331.4 336.0 366,700 334.73 0.30%
2025-09-23 0 334.2 334.0 334.2 332.8 338.6 470,349 157,468,275 334.79 334.2 334.0 334.2 332.8 338.6 470,349 334.79 -1.24%
2025-09-22 0 338.4 338.0 338.4 336.4 343.4 589,348 199,821,564 339.06 338.4 338.0 338.4 336.4 343.4 589,348 339.06 -0.88%
2025-09-19 0 341.4 341.2 341.4 340.4 343.4 803,562 274,508,668 341.61 341.4 341.2 341.4 340.4 343.4 803,562 341.61 -1.44%
2025-09-18 0 346.4 345.4 346.4 344.2 351.0 750,060 260,300,180 347.04 346.4 345.4 346.4 344.2 351.0 750,060 347.04 -1.76%
2025-09-17 0 352.6 352.4 352.6 349.0 353.2 436,083 153,515,981 352.03 352.6 352.4 352.6 349.0 353.2 436,083 352.03 0.86%
2025-09-16 0 349.6 349.4 349.6 341.0 351.8 1,116,062 390,394,623 349.80 349.6 349.4 349.6 341.0 351.8 1,116,062 349.80 2.16%
2025-09-15 0 342.2 341.6 342.2 338.4 345.2 977,828 333,269,444 340.83 342.2 341.6 342.2 338.4 345.2 977,828 340.83 -2.67%
2025-09-12 0 351.6 351.4 351.6 348.6 356.6 685,399 240,928,714 351.52 351.6 351.4 351.6 348.6 356.6 685,399 351.52 -0.85%
2025-09-11 0 354.6 354.6 354.8 344.0 354.6 641,382 225,434,300 351.48 354.6 354.6 354.8 344.0 354.6 641,382 351.48 1.78%
2025-09-10 0 348.4 348.2 348.4 345.6 351.8 611,240 213,225,861 348.84 348.4 348.2 348.4 345.6 351.8 611,240 348.84 0.81%
2025-09-09 0 345.6 345.0 345.6 343.2 351.0 809,813 279,994,309 345.75 345.6 345.0 345.6 343.2 351.0 809,813 345.75 -2.21%
2025-09-08 0 353.4 352.6 353.4 349.4 353.6 450,636 158,666,115 352.09 353.4 352.6 353.4 349.4 353.6 450,636 352.09 1.55%
2025-09-05 0 348.0 347.6 348.0 346.2 351.6 348,896 121,574,184 348.45 348.0 347.6 348.0 346.2 351.6 348,896 348.45 0.17%
2025-09-04 0 347.4 346.6 347.4 343.4 347.8 862,751 298,605,563 346.11 347.4 346.6 347.4 343.4 347.8 862,751 346.11 1.88%
2025-09-03 0 341.0 340.8 341.0 340.0 349.4 1,467,500 503,725,611 343.25 341.0 340.8 341.0 340.0 349.4 1,467,500 343.25 -2.79%
2025-09-02 0 350.8 350.6 350.8 347.6 354.4 1,037,215 364,148,622 351.08 350.8 350.6 350.8 347.6 354.4 1,037,215 351.08 0.29%
2025-09-01 0 349.8 349.4 349.8 347.6 353.2 720,700 252,006,841 349.67 349.8 349.4 349.8 347.6 353.2 720,700 349.67 0.11%
2025-08-29 0 349.4 349.2 349.4 346.2 355.2 1,247,252 437,227,700 350.55 349.4 349.2 349.4 346.2 355.2 1,247,252 350.55 0.06%
2025-08-28 0 349.2 349.0 349.2 348.0 357.2 549,600 192,789,644 350.78 349.2 349.0 349.2 348.0 357.2 549,600 350.78 -1.02%
2025-08-27 0 352.8 352.6 352.8 350.2 363.0 928,900 331,131,148 356.48 352.8 352.6 352.8 350.2 363.0 928,900 356.48 -4.29%
2025-08-26 0 368.6 367.8 368.6 364.6 371.6 3,160,462 1,164,619,015 368.50 368.6 367.8 368.6 364.6 371.6 3,160,462 368.50 0.93%
2025-08-25 0 365.2 365.0 365.2 357.2 367.6 832,565 302,299,851 363.09 365.2 365.0 365.2 357.2 367.6 832,565 363.09 2.30%
2025-08-22 0 357.0 356.8 357.0 350.6 357.4 727,195 257,416,692 353.99 357.0 356.8 357.0 350.6 357.4 727,195 353.99 1.88%
2025-08-21 0 350.4 350.2 350.4 350.0 356.4 475,650 167,373,433 351.88 350.4 350.2 350.4 350.0 356.4 475,650 351.88 -0.40%
2025-08-20 0 351.8 351.6 351.8 345.2 352.0 386,188 134,914,004 349.35 351.8 351.6 351.8 345.2 352.0 386,188 349.35 0.46%
2025-08-19 0 350.2 350.0 350.2 347.0 354.0 568,650 199,412,470 350.68 350.2 350.0 350.2 347.0 354.0 568,650 350.68 0.81%
2025-08-18 0 347.4 347.2 347.4 346.2 352.6 436,700 152,351,611 348.87 347.4 347.2 347.4 346.2 352.6 436,700 348.87 -0.46%
2025-08-15 0 349.0 348.8 349.0 348.2 353.6 502,050 175,485,271 349.54 349.0 348.8 349.0 348.2 353.6 502,050 349.54 -1.30%
2025-08-14 0 353.6 353.2 353.6 351.8 356.4 351,510 124,371,808 353.82 353.6 353.2 353.6 351.8 356.4 351,510 353.82 0.45%
2025-08-13 0 352.0 351.8 352.0 346.8 354.2 720,948 251,808,121 349.27 352.0 351.8 352.0 346.8 354.2 720,948 349.27 0.80%
2025-08-12 0 349.2 349.0 349.2 347.8 353.8 402,950 141,299,101 350.66 349.2 349.0 349.2 347.8 353.8 402,950 350.66 -0.23%
2025-08-11 0 350.0 349.8 350.0 345.6 353.0 1,006,172 351,154,281 349.00 350.0 349.8 350.0 345.6 353.0 1,006,172 349.00 -2.78%
2025-08-08 0 360.0 359.8 360.0 357.2 364.2 741,198 266,160,900 359.10 360.0 359.8 360.0 357.2 364.2 741,198 359.10 -0.06%
2025-08-07 0 360.2 360.0 360.2 354.6 360.6 1,018,543 363,762,797 357.14 360.2 360.0 360.2 354.6 360.6 1,018,543 357.14 3.33%
2025-08-06 0 348.6 348.4 348.6 347.0 355.4 1,494,252 524,853,144 351.25 348.6 348.4 348.6 347.0 355.4 1,494,252 351.25 -5.99%
2025-08-05 0 370.8 370.4 370.8 369.6 376.4 521,000 194,005,087 372.37 370.8 370.4 370.8 369.6 376.4 521,000 372.37 -0.05%
2025-08-04 0 371.0 370.4 371.0 363.8 371.0 325,000 119,823,577 368.69 371.0 370.4 371.0 363.8 371.0 325,000 368.69 0.87%
2025-08-01 0 367.8 367.4 367.8 363.6 369.6 278,803 102,429,170 367.39 367.8 367.4 367.8 363.6 369.6 278,803 367.39 0.66%
2025-07-31 0 365.4 365.0 365.4 363.8 368.4 396,450 145,037,355 365.84 365.4 365.0 365.4 363.8 368.4 396,450 365.84 -0.54%
2025-07-30 0 367.4 367.2 367.4 361.4 368.2 301,650 110,603,606 366.66 367.4 367.2 367.4 361.4 368.2 301,650 366.66 -0.27%
2025-07-29 0 368.4 368.4 368.6 364.2 371.0 214,384 78,524,038 366.28 368.4 368.4 368.6 364.2 371.0 214,384 366.28 -1.13%
2025-07-28 0 372.6 372.2 372.6 371.2 376.6 239,961 89,545,557 373.17 372.6 372.2 372.6 371.2 376.6 239,961 373.17 -0.85%
2025-07-25 0 375.8 375.6 375.8 373.6 384.0 463,550 174,139,261 375.66 375.8 375.6 375.8 373.6 384.0 463,550 375.66 -2.44%
2025-07-24 0 385.2 383.8 385.2 380.8 389.0 320,790 123,472,139 384.90 385.2 383.8 385.2 380.8 389.0 320,790 384.90 0.52%
2025-07-23 0 383.2 382.0 383.2 379.2 385.8 400,240 153,230,870 382.85 383.2 382.0 383.2 379.2 385.8 400,240 382.85 2.08%
2025-07-22 0 375.4 375.2 375.6 371.8 378.2 246,600 92,248,834 374.08 375.4 375.2 375.6 371.8 378.2 246,600 374.08 0.86%
2025-07-21 0 372.2 372.0 372.2 369.0 373.2 586,500 218,016,890 371.73 372.2 372.0 372.2 369.0 373.2 586,500 371.73 -1.85%
2025-07-18 0 379.2 378.6 379.2 370.8 380.2 541,800 205,045,195 378.45 379.2 378.6 379.2 370.8 380.2 541,800 378.45 2.99%
2025-07-17 0 368.2 367.6 368.2 362.8 371.2 643,216 235,580,273 366.25 368.2 367.6 368.2 362.8 371.2 643,216 366.25 0.88%
2025-07-16 0 365.0 364.4 365.0 362.2 374.0 645,450 236,620,713 366.60 365.0 364.4 365.0 362.2 374.0 645,450 366.60 -2.67%
2025-07-15 0 375.0 374.6 375.0 367.8 376.8 501,594 187,131,978 373.07 375.0 374.6 375.0 367.8 376.8 501,594 373.07 -0.48%
2025-07-14 0 376.8 375.6 376.8 371.4 378.8 491,974 185,071,468 376.18 376.8 375.6 376.8 371.4 378.8 491,974 376.18 -0.58%
2025-07-11 0 379.0 379.0 379.2 374.6 381.6 511,396 193,502,547 378.38 379.0 379.0 379.2 374.6 381.6 511,396 378.38 0.74%
2025-07-10 0 376.2 375.4 376.2 370.0 377.4 331,500 124,328,830 375.05 376.2 375.4 376.2 370.0 377.4 331,500 375.05 1.51%
2025-07-09 0 370.6 370.6 370.8 369.4 376.6 558,274 208,160,819 372.87 370.6 370.6 370.8 369.4 376.6 558,274 372.86 -1.59%
2025-07-08 0 376.6 376.4 376.6 371.0 380.8 871,350 328,151,012 376.60 376.6 376.4 376.6 371.0 380.8 871,350 376.60 1.62%
2025-07-07 0 370.6 370.2 370.6 359.6 372.6 745,445 275,239,719 369.23 370.6 370.2 370.6 359.6 372.6 745,445 369.23 3.23%
2025-07-04 0 359.0 359.0 359.2 351.2 360.8 288,950 103,410,931 357.89 359.0 359.0 359.2 351.2 360.8 288,950 357.89 -0.22%
2025-07-03 0 359.8 359.6 359.8 355.2 365.0 440,522 158,217,331 359.16 359.8 359.6 359.8 355.2 365.0 440,522 359.16 -0.99%
2025-07-02 0 363.4 363.2 363.4 355.8 366.0 580,731 210,472,106 362.43 363.4 363.2 363.4 355.8 366.0 580,731 362.43 3.41%
2025-06-30 0 351.4 351.4 351.6 349.6 359.4 539,240 190,812,060 353.85 351.4 351.4 351.6 349.6 359.4 539,240 353.85 1.68%
2025-06-27 0 345.6 345.4 345.6 344.0 349.4 384,015 133,026,221 346.41 345.6 345.4 345.6 344.0 349.4 384,015 346.41 -1.54%
2025-06-26 0 351.0 350.0 351.0 346.2 354.2 729,216 255,355,718 350.18 351.0 350.0 351.0 346.2 354.2 729,216 350.18 -0.90%
2025-06-25 0 354.2 354.0 354.2 350.0 356.2 1,054,603 372,203,567 352.93 354.2 354.0 354.2 350.0 356.2 1,054,603 352.93 0.45%
2025-06-24 0 352.6 352.4 352.6 344.2 353.2 907,935 319,260,951 351.63 352.6 352.4 352.6 344.2 353.2 907,935 351.63 2.44%
2025-06-23 0 344.2 343.6 344.6 334.0 347.6 600,750 206,262,165 343.34 344.2 343.6 344.6 334.0 347.6 600,750 343.34 1.83%
2025-06-20 0 338.0 337.8 338.0 330.4 341.0 615,036 207,291,176 337.04 338.0 337.8 338.0 330.4 341.0 615,036 337.04 1.38%
2025-06-19 0 333.4 333.4 333.6 330.6 342.6 658,324 219,705,533 333.73 333.4 333.4 333.6 330.6 342.6 658,324 333.73 -2.17%
2025-06-18 0 340.8 340.0 340.8 338.4 343.6 497,433 169,069,558 339.88 340.8 340.0 340.8 338.4 343.6 497,433 339.88 -1.05%
2025-06-17 0 344.4 344.0 344.4 343.2 352.0 301,045 104,304,599 346.48 344.4 344.0 344.4 343.2 352.0 301,045 346.48 -0.35%
2025-06-16 0 345.6 345.0 345.6 339.2 348.8 400,221 137,027,446 342.38 345.6 345.0 345.6 339.2 348.8 400,221 342.38 -0.92%
2025-06-13 0 348.8 348.4 348.8 346.6 353.4 323,952 113,096,744 349.12 348.8 348.4 348.8 346.6 353.4 323,952 349.12 -0.68%
2025-06-12 0 351.2 351.0 351.2 349.2 356.0 519,044 183,154,149 352.87 351.2 351.0 351.2 349.2 356.0 519,044 352.87 -0.62%
2025-06-11 0 353.4 353.2 353.4 349.0 354.8 617,713 218,012,524 352.94 353.4 353.2 353.4 349.0 354.8 617,713 352.93 0.17%
2025-06-10 0 352.8 352.4 352.8 350.6 361.8 860,532 307,558,183 357.40 352.8 352.4 352.8 350.6 361.8 860,532 357.40 1.03%
2025-06-09 0 349.2 349.0 349.2 340.0 350.4 514,872 179,021,783 347.70 349.2 349.0 349.2 340.0 350.4 514,872 347.70 2.89%
2025-06-06 0 339.4 339.0 339.4 335.0 339.8 368,450 124,555,411 338.05 339.4 339.0 339.4 335.0 339.8 368,450 338.05 0.53%
2025-06-05 0 337.6 337.4 337.6 334.0 338.2 428,390 144,178,539 336.56 337.6 337.4 337.6 334.0 338.2 428,390 336.56 -0.24%
2025-06-04 0 338.4 338.0 338.4 337.2 342.8 419,105 141,987,442 338.79 338.4 338.0 338.4 337.2 342.8 419,105 338.79 -1.40%
2025-06-03 0 343.2 342.8 343.2 341.8 347.6 213,217 73,236,911 343.49 343.2 342.8 343.2 341.8 347.6 213,217 343.49 0.23%
2025-06-02 0 342.4 342.0 342.4 336.8 344.0 200,748 68,330,872 340.38 342.4 342.0 342.4 336.8 344.0 200,748 340.38 -1.21%
2025-05-30 0 346.6 346.6 346.8 344.2 351.4 567,506 196,926,541 347.00 346.6 346.6 346.8 344.2 351.4 567,506 347.00 -0.40%
2025-05-29 0 348.0 347.6 348.0 342.2 348.8 724,908 251,442,935 346.86 348.0 347.6 348.0 342.2 348.8 724,908 346.86 1.81%
2025-05-28 0 341.8 341.4 341.8 335.4 343.4 830,016 283,856,211 341.99 341.8 341.4 341.8 335.4 343.4 830,016 341.99 1.97%
2025-05-27 0 335.2 335.0 335.2 332.0 337.0 655,928 219,688,794 334.93 335.2 335.0 335.2 332.0 337.0 655,928 334.93 0.36%
2025-05-26 0 334.0 333.8 334.0 332.6 335.2 398,800 133,226,435 334.07 334.0 333.8 334.0 332.6 335.2 398,800 334.07 0.42%
2025-05-23 0 332.6 332.0 332.6 330.0 335.4 387,363 128,910,799 332.79 332.6 332.0 332.6 330.0 335.4 387,363 332.79 0.30%
2025-05-22 0 331.6 331.6 332.0 329.8 338.0 475,439 158,316,626 332.99 331.6 331.6 332.0 329.8 338.0 475,439 332.99 -2.47%
2025-05-21 0 340.0 339.8 340.0 337.2 343.8 877,026 297,464,094 339.17 340.0 339.8 340.0 337.2 343.8 877,026 339.17 -1.45%
2025-05-20 0 345.0 344.8 345.0 338.2 348.0 673,251 232,139,663 344.80 345.0 344.8 345.0 338.2 348.0 673,251 344.80 0.35%
2025-05-19 0 343.8 342.8 343.8 341.8 346.4 580,039 199,367,324 343.71 343.8 342.8 343.8 341.8 346.4 580,039 343.71 -1.21%
2025-05-16 0 348.0 347.8 348.0 341.2 350.8 764,846 263,891,487 345.03 348.0 347.8 348.0 341.2 350.8 764,846 345.03 -3.39%
2025-05-15 0 360.2 359.2 360.2 358.4 366.2 563,824 203,839,553 361.53 360.2 359.2 360.2 358.4 366.2 563,824 361.53 -0.99%
2025-05-14 0 363.8 363.6 363.8 355.0 365.6 701,433 253,211,369 360.99 363.8 363.6 363.8 355.0 365.6 701,433 360.99 2.54%
2025-05-13 0 354.8 354.6 354.8 354.0 361.6 605,258 215,824,148 356.58 354.8 354.6 354.8 354.0 361.6 605,258 356.58 1.08%
2025-05-12 0 351.0 351.0 351.4 341.0 355.0 664,094 231,891,022 349.18 351.0 351.0 351.4 341.0 355.0 664,094 349.18 1.09%
2025-05-09 0 347.2 346.8 347.2 337.0 348.2 596,360 205,899,612 345.26 347.2 346.8 347.2 337.0 348.2 596,360 345.26 2.24%
2025-05-08 0 339.6 339.4 339.6 337.0 343.6 323,163 110,017,233 340.44 339.6 339.4 339.6 337.0 343.6 323,163 340.44 0.00%
2025-05-07 0 339.6 339.2 339.6 338.4 345.0 393,658 133,919,684 340.19 339.6 339.2 339.6 338.4 345.0 393,658 340.19 0.24%
2025-05-06 0 338.8 338.6 338.8 336.6 350.2 825,329 282,380,595 342.14 338.8 338.6 338.8 336.6 350.2 825,329 342.14 1.19%
2025-05-02 0 334.8 334.4 334.8 333.2 348.4 834,610 280,974,194 336.65 334.8 334.4 334.8 333.2 348.4 834,610 336.65 -7.67%
2025-04-30 0 362.6 362.2 362.6 359.6 364.8 380,868 137,987,778 362.30 362.6 362.2 362.6 359.6 364.8 380,868 362.30 0.44%
2025-04-29 0 361.0 361.0 361.2 356.4 365.0 521,623 188,831,453 362.01 361.0 361.0 361.2 356.4 365.0 521,623 362.01 2.04%
2025-04-28 0 353.8 353.8 354.4 350.0 355.2 510,327 179,905,341 352.53 353.8 353.8 354.4 350.0 355.2 510,327 352.53 -0.34%
2025-04-25 0 355.0 355.0 355.2 353.4 365.0 735,081 263,591,774 358.59 355.0 355.0 355.2 353.4 365.0 735,081 358.59 -2.20%
2025-04-24 0 363.0 362.8 363.0 358.6 368.8 765,075 277,611,311 362.86 363.0 362.8 363.0 358.6 368.8 765,075 362.86 -1.04%
2025-04-23 0 366.8 366.4 366.8 353.4 384.8 1,739,699 637,436,445 366.41 366.8 366.4 366.8 353.4 384.8 1,739,699 366.41 10.35%
2025-04-22 0 332.4 332.2 332.4 324.0 336.6 2,299,003 762,500,760 331.67 332.4 332.2 332.4 324.0 336.6 2,299,003 331.67 -2.86%
2025-04-17 0 342.2 342.0 342.2 341.2 347.0 791,820 272,242,592 343.82 342.2 342.0 342.2 341.2 347.0 791,820 343.82 -1.38%
2025-04-16 0 347.0 347.0 347.2 340.0 353.6 1,311,823 456,151,419 347.72 347.0 347.0 347.2 340.0 353.6 1,311,823 347.72 -0.74%
2025-04-15 0 349.6 349.6 349.8 343.8 355.0 1,416,007 494,959,449 349.55 349.6 349.6 349.8 343.8 355.0 1,416,007 349.55 -2.02%
2025-04-14 0 356.8 356.8 357.0 350.0 356.8 1,476,841 521,730,729 353.27 356.8 356.8 357.0 350.0 356.8 1,476,841 353.27 0.90%
2025-04-11 0 353.6 353.6 353.8 347.2 360.6 1,700,220 601,559,349 353.81 353.6 353.6 353.8 347.2 360.6 1,700,220 353.81 -3.86%
2025-04-10 0 367.8 367.4 367.8 361.0 371.2 1,020,271 373,983,707 366.55 367.8 367.4 367.8 361.0 371.2 1,020,271 366.55 0.05%
2025-04-09 0 367.6 367.4 367.6 331.0 376.8 1,134,142 403,713,995 355.96 367.6 367.4 367.6 331.0 376.8 1,134,142 355.96 1.77%
2025-04-08 0 361.2 361.0 361.2 355.2 374.2 934,687 339,699,363 363.44 361.2 361.0 361.2 355.2 374.2 934,687 363.44 0.95%
2025-04-07 0 357.8 357.0 357.8 355.2 375.0 1,736,613 632,572,845 364.26 357.8 357.0 357.8 355.2 375.0 1,736,613 364.26 -13.99%
2025-04-03 0 416.0 415.8 416.0 400.8 418.2 463,758 192,673,356 415.46 416.0 415.8 416.0 400.8 418.2 463,758 415.46 1.27%
2025-04-02 0 410.8 410.6 410.8 409.0 420.0 271,044 111,952,402 413.04 410.8 410.6 410.8 409.0 420.0 271,044 413.04 1.33%
2025-04-01 0 405.4 404.6 405.4 402.0 410.0 256,376 103,929,229 405.38 405.4 404.6 405.4 402.0 410.0 256,376 405.38 0.10%
2025-03-31 0 405.0 405.0 405.4 392.0 408.4 335,539 135,578,969 404.06 405.0 405.0 405.4 392.0 408.4 335,539 404.06 -1.65%
2025-03-28 0 411.8 411.4 411.8 408.4 416.4 388,741 160,159,924 412.00 411.8 411.4 411.8 408.4 416.4 388,741 412.00 -0.19%
2025-03-27 0 412.6 412.0 412.6 403.0 415.6 254,669 104,695,984 411.11 412.6 412.0 412.6 403.0 415.6 254,669 411.11 1.88%
2025-03-26 0 405.0 403.8 405.0 396.2 406.2 421,956 170,415,688 403.87 405.0 403.8 405.0 396.2 406.2 421,956 403.87 3.32%
2025-03-25 0 392.0 391.8 392.0 387.4 406.0 617,150 241,784,061 391.78 392.0 391.8 392.0 387.4 406.0 617,150 391.78 -3.07%
2025-03-24 0 404.4 404.4 404.6 395.4 406.4 584,270 234,196,390 400.84 404.4 404.4 404.6 395.4 406.4 584,270 400.84 1.51%
2025-03-21 0 398.4 398.4 399.0 398.4 412.6 592,725 237,540,254 400.76 398.4 398.4 399.0 398.4 412.6 592,725 400.76 -2.02%
2025-03-20 0 406.6 406.6 407.0 403.8 420.6 396,664 162,574,223 409.85 406.6 406.6 407.0 403.8 420.6 396,664 409.85 -2.73%
2025-03-19 0 418.0 417.8 418.0 411.6 421.4 441,930 183,968,441 416.28 418.0 417.8 418.0 411.6 421.4 441,930 416.28 -0.29%
2025-03-18 0 419.2 419.0 419.2 410.0 421.4 565,819 236,144,694 417.35 419.2 419.0 419.2 410.0 421.4 565,819 417.35 3.56%
2025-03-17 0 404.8 404.8 405.6 395.6 411.8 732,913 297,858,603 406.40 404.8 404.8 405.6 395.6 411.8 732,913 406.40 2.85%
2025-03-14 0 393.6 393.4 393.6 380.6 395.6 643,997 251,770,844 390.95 393.6 393.4 393.6 380.6 395.6 643,997 390.95 2.55%
2025-03-13 0 383.8 383.6 383.8 378.4 388.0 421,602 161,790,372 383.75 383.8 383.6 383.8 378.4 388.0 421,602 383.75 0.95%
2025-03-12 0 380.2 380.0 380.2 376.2 386.0 331,221 125,839,334 379.93 380.2 380.0 380.2 376.2 386.0 331,221 379.93 -1.35%
2025-03-11 0 385.4 385.0 385.4 375.2 387.0 429,102 164,636,954 383.68 385.4 385.0 385.4 375.2 387.0 429,102 383.68 0.10%
2025-03-10 0 385.0 383.2 385.0 379.6 388.6 409,487 157,287,690 384.11 385.0 383.2 385.0 379.6 388.6 409,487 384.11 0.94%
2025-03-07 0 381.4 381.0 381.4 379.4 391.0 599,734 230,435,750 384.23 381.4 381.0 381.4 379.4 391.0 599,734 384.23 -2.21%
2025-03-06 0 390.0 389.4 390.0 383.8 390.0 598,673 231,871,248 387.31 390.0 389.4 390.0 383.8 390.0 598,673 387.31 1.46%
2025-03-05 0 384.4 384.2 384.4 374.2 385.2 375,450 142,984,290 380.83 384.4 384.2 384.4 374.2 385.2 375,450 380.83 1.12%
2025-03-04 0 382.0 381.8 382.0 376.8 387.0 313,838 120,000,927 382.37 380.1 379.9 380.1 375.0 385.1 315,379 380.50 1.17%
2025-03-03 0 377.6 377.4 377.6 374.6 388.8 394,289 149,487,315 379.13 375.8 375.6 375.8 372.8 386.9 396,225 377.28 -1.77%
2025-02-28 0 384.4 383.8 384.4 382.0 396.8 912,673 355,107,365 389.09 382.5 381.9 382.5 380.1 394.9 917,154 387.18 0.16%
2025-02-27 0 383.8 383.6 383.8 377.8 387.0 504,098 193,482,090 383.82 381.9 381.7 381.9 376.0 385.1 506,573 381.94 1.64%
2025-02-26 0 377.6 377.2 377.6 370.0 379.8 678,298 255,386,832 376.51 375.8 375.4 375.8 368.2 377.9 681,629 374.67 3.51%
2025-02-25 0 364.8 364.8 365.0 357.8 369.4 551,150 201,632,460 365.84 363.0 363.0 363.2 356.1 367.6 553,856 364.05 1.39%
2025-02-24 0 359.8 359.6 359.8 357.0 366.4 518,500 187,187,295 361.02 358.0 357.8 358.0 355.3 364.6 521,046 359.25 -1.05%
2025-02-21 0 363.6 363.4 363.6 359.2 369.2 740,654 268,921,612 363.09 361.8 361.6 361.8 357.4 367.4 744,291 361.31 -0.05%
2025-02-20 0 363.8 363.6 363.8 362.2 371.0 488,580 178,694,300 365.74 362.0 361.8 362.0 360.4 369.2 490,979 363.96 -4.46%
2025-02-19 0 380.8 380.6 381.0 379.0 384.6 406,520 154,862,892 380.95 378.9 378.7 379.1 377.1 382.7 408,516 379.09 -0.73%
2025-02-18 0 383.6 382.6 383.6 375.8 385.0 334,470 127,715,189 381.84 381.7 380.7 381.7 374.0 383.1 336,112 379.98 2.13%
2025-02-17 0 375.6 375.6 375.8 374.2 385.4 649,400 245,817,602 378.53 373.8 373.8 374.0 372.4 383.5 652,589 376.68 0.81%
2025-02-14 0 372.6 372.4 372.6 364.8 375.0 690,295 254,831,622 369.16 370.8 370.6 370.8 363.0 373.2 693,684 367.36 1.47%
2025-02-13 0 367.2 366.6 367.2 365.6 380.0 439,888 164,244,228 373.38 365.4 364.8 365.4 363.8 378.1 442,048 371.55 -2.39%
2025-02-12 0 376.2 376.0 376.2 369.2 378.6 457,978 171,748,229 375.01 374.4 374.2 374.4 367.4 376.8 460,227 373.18 1.68%
2025-02-11 0 370.0 369.8 370.0 369.2 380.0 391,955 146,504,123 373.78 368.2 368.0 368.2 367.4 378.1 393,880 371.95 -0.64%
2025-02-10 0 372.4 372.0 372.4 364.6 382.8 559,238 207,750,240 371.49 370.6 370.2 370.6 362.8 380.9 561,984 369.67 -2.72%
2025-02-07 0 382.8 382.6 382.8 378.2 392.2 1,197,850 460,544,543 384.48 380.9 380.7 380.9 376.4 390.3 1,203,732 382.60 5.11%
2025-02-06 0 364.2 364.0 364.2 350.2 365.6 527,045 190,519,641 361.49 362.4 362.2 362.4 348.5 363.8 529,633 359.72 4.12%
2025-02-05 0 349.8 349.6 349.8 346.2 358.2 413,100 144,546,359 349.91 348.1 347.9 348.1 344.5 356.4 415,128 348.20 -1.35%
2025-02-04 0 354.6 354.6 354.8 344.2 359.0 265,029 93,668,844 353.43 352.9 352.9 353.1 342.5 357.2 266,330 351.70 0.34%
2025-02-03 0 353.4 353.4 353.8 345.6 357.0 385,229 134,888,743 350.15 351.7 351.7 352.1 343.9 355.3 387,121 348.44 0.11%
2025-01-28 0 353.0 352.8 353.0 350.6 355.2 111,399 39,416,270 353.83 351.3 351.1 351.3 348.9 353.5 111,946 352.10 -1.23%
2025-01-27 0 357.4 357.2 357.4 356.0 360.8 282,961 101,308,613 358.03 355.7 355.5 355.7 354.3 359.0 284,350 356.28 2.88%
2025-01-24 0 347.4 347.4 347.6 345.6 350.0 300,700 104,674,142 348.10 345.7 345.7 345.9 343.9 348.3 302,176 346.40 0.93%
2025-01-23 0 344.2 344.2 344.8 343.8 351.6 182,100 63,183,040 346.97 342.5 342.5 343.1 342.1 349.9 182,994 345.27 -0.46%
2025-01-22 0 345.8 345.6 345.8 331.0 351.0 356,100 123,502,675 346.82 344.1 343.9 344.1 329.4 349.3 357,849 345.13 -2.10%
2025-01-21 0 353.2 353.0 353.2 344.6 353.6 307,945 108,344,236 351.83 351.5 351.3 351.5 342.9 351.9 309,457 350.11 1.09%
2025-01-20 0 349.4 349.4 349.6 345.2 354.0 443,550 155,066,698 349.60 347.7 347.7 347.9 343.5 352.3 445,728 347.90 2.89%
2025-01-17 0 339.6 339.6 340.8 331.0 341.0 324,118 109,813,400 338.81 337.9 337.9 339.1 329.4 339.3 325,709 337.15 -0.35%
2025-01-16 0 340.8 340.6 340.8 335.4 343.2 242,058 82,175,957 339.49 339.1 338.9 339.1 333.8 341.5 243,247 337.83 0.35%
2025-01-15 0 339.6 339.6 340.0 338.0 341.8 216,017 73,426,239 339.91 337.9 337.9 338.3 336.3 340.1 217,078 338.25 -0.93%
2025-01-14 0 342.8 342.8 344.0 333.8 344.0 506,436 172,665,963 340.94 341.1 341.1 342.3 332.2 342.3 508,923 339.28 4.07%
2025-01-13 0 329.4 329.2 329.4 325.4 331.2 321,600 105,616,725 328.41 327.8 327.6 327.8 323.8 329.6 323,179 326.81 -1.61%
2025-01-10 0 334.8 334.8 335.0 331.6 341.0 351,800 117,569,180 334.19 333.2 333.2 333.4 330.0 339.3 353,527 332.56 -1.36%
2025-01-09 0 339.4 339.4 339.8 338.0 346.6 323,371 110,368,697 341.31 337.7 337.7 338.1 336.3 344.9 324,959 339.64 -1.22%
2025-01-08 0 343.6 343.4 343.6 340.4 350.4 549,111 188,896,989 344.01 341.9 341.7 341.9 338.7 348.7 551,807 342.32 -1.26%
2025-01-07 0 348.0 347.8 348.0 340.4 349.0 490,448 169,542,123 345.69 346.3 346.1 346.3 338.7 347.3 492,856 344.00 1.46%
2025-01-06 0 343.0 342.8 343.0 339.6 350.2 802,006 275,429,258 343.43 341.3 341.1 341.3 337.9 348.5 805,944 341.75 -3.11%
2025-01-03 0 354.0 353.4 354.6 348.2 366.2 1,099,571 389,442,100 354.18 352.3 351.7 352.9 346.5 364.4 1,104,970 352.45 -3.59%
2025-01-02 0 367.2 367.2 367.4 363.8 374.2 304,378 112,081,646 368.23 365.4 365.4 365.6 362.0 372.4 305,873 366.43 -1.87%
2024-12-31 0 374.2 374.2 374.6 370.0 379.6 218,185 82,159,207 376.56 372.4 372.4 372.8 368.2 377.7 219,256 374.72 -0.05%
2024-12-30 0 374.4 374.2 374.4 371.8 383.6 559,860 210,010,385 375.11 372.6 372.4 372.6 370.0 381.7 562,609 373.28 -0.90%
2024-12-27 0 377.8 377.6 377.8 376.2 384.8 421,450 159,864,618 379.32 376.0 375.8 376.0 374.4 382.9 423,519 377.47 -0.47%
2024-12-24 0 379.6 379.6 382.4 373.4 382.4 252,600 95,761,658 379.10 377.7 377.7 380.5 371.6 380.5 253,840 377.25 1.77%
2024-12-23 0 373.0 373.0 373.6 371.8 385.0 277,019 103,639,416 374.12 371.2 371.2 371.8 370.0 383.1 278,379 372.30 -1.22%
2024-12-20 0 377.6 377.6 377.8 376.4 382.8 1,009,868 381,898,472 378.17 375.8 375.8 376.0 374.6 380.9 1,014,827 376.32 -0.11%
2024-12-19 0 378.0 378.0 378.2 377.4 382.0 326,226 123,654,835 379.05 376.2 376.2 376.4 375.6 380.1 327,828 377.19 -1.25%
2024-12-18 0 382.8 382.8 383.4 378.8 386.0 357,524 136,885,662 382.87 380.9 380.9 381.5 376.9 384.1 359,280 381.00 0.63%
2024-12-17 0 380.4 380.4 380.6 376.0 384.6 344,150 130,471,016 379.11 378.5 378.5 378.7 374.2 382.7 345,840 377.26 0.11%
2024-12-16 0 380.0 379.8 380.0 376.8 387.2 329,032 125,257,966 380.69 378.1 377.9 378.1 375.0 385.3 330,648 378.83 -2.21%
2024-12-13 0 388.6 388.4 388.6 386.4 393.0 434,600 169,229,899 389.39 386.7 386.5 386.7 384.5 391.1 436,734 387.49 -1.12%
2024-12-12 0 393.0 392.8 393.0 378.6 398.0 488,553 191,994,652 392.99 391.1 390.9 391.1 376.8 396.1 490,952 391.07 3.04%
2024-12-11 0 381.4 380.4 381.4 378.0 384.8 465,410 177,873,954 382.19 379.5 378.5 379.5 376.2 382.9 467,695 380.32 -0.68%
2024-12-10 0 384.0 384.0 384.2 382.8 406.4 860,035 337,341,071 392.24 382.1 382.1 382.3 380.9 404.4 864,258 390.32 -1.64%
2024-12-09 0 390.4 390.4 390.6 373.8 390.4 331,762 126,683,854 381.85 388.5 388.5 388.7 372.0 388.5 333,391 379.99 2.36%
2024-12-06 0 381.4 381.4 381.8 369.2 384.4 434,171 164,930,206 379.87 379.5 379.5 379.9 367.4 382.5 436,303 378.02 4.55%
2024-12-05 0 364.8 364.8 365.8 364.8 370.6 155,566 57,083,763 366.94 363.0 363.0 364.0 363.0 368.8 156,330 365.15 -0.71%
2024-12-04 0 367.4 367.4 367.8 363.8 370.8 236,009 87,036,320 368.78 365.6 365.6 366.0 362.0 369.0 237,168 366.98 0.00%
2024-12-03 0 367.4 367.2 367.4 360.4 370.0 296,836 108,737,696 366.32 365.6 365.4 365.6 358.6 368.2 298,294 364.53 1.94%
2024-12-02 0 360.4 360.4 360.6 355.4 364.2 673,153 241,228,659 358.36 358.6 358.6 358.8 353.7 362.4 676,458 356.61 1.52%
2024-11-29 0 355.0 354.8 355.0 352.8 362.8 730,900 260,602,395 356.55 353.3 353.1 353.3 351.1 361.0 734,489 354.81 -1.33%
2024-11-28 0 359.8 359.8 360.0 356.6 366.0 249,950 90,055,364 360.29 358.0 358.0 358.2 354.9 364.2 251,177 358.53 -0.88%
2024-11-27 0 363.0 362.8 363.2 351.6 365.0 598,793 214,436,549 358.11 361.2 361.0 361.4 349.9 363.2 601,733 356.36 -0.93%
2024-11-26 0 366.4 366.4 366.6 363.0 374.6 542,161 199,693,212 368.33 364.6 364.6 364.8 361.2 372.8 544,823 366.53 1.55%
2024-11-25 0 360.8 360.8 361.2 359.2 366.4 452,400 163,826,093 362.13 359.0 359.0 359.4 357.4 364.6 454,621 360.36 2.34%
2024-11-22 0 353.8 353.8 354.0 351.4 370.2 985,460 351,746,052 356.94 350.8 350.8 351.0 348.5 367.1 993,797 353.94 -4.64%
2024-11-21 0 371.0 369.8 371.0 367.2 374.0 380,563 141,108,305 370.79 367.9 366.7 367.9 364.1 370.9 383,782 367.68 0.05%
2024-11-20 0 370.8 370.0 370.8 366.6 372.6 232,935 86,146,795 369.83 367.7 366.9 367.7 363.5 369.5 234,906 366.73 0.16%
2024-11-19 0 370.2 370.0 370.2 368.0 378.0 288,403 107,506,080 372.76 367.1 366.9 367.1 364.9 374.8 290,843 369.64 0.22%
2024-11-18 0 369.4 369.2 369.4 364.8 374.4 334,150 123,859,590 370.67 366.3 366.1 366.3 361.7 371.3 336,977 367.56 -0.32%
2024-11-15 0 370.6 370.6 371.0 365.2 382.8 418,270 156,357,423 373.82 367.5 367.5 367.9 362.1 379.6 421,808 370.68 1.53%
2024-11-14 0 365.0 365.0 365.2 363.2 373.4 359,699 132,067,435 367.16 361.9 361.9 362.1 360.2 370.3 362,742 364.08 -1.56%
2024-11-13 0 370.8 370.6 371.0 366.8 377.8 430,700 158,997,711 369.16 367.7 367.5 367.9 363.7 374.6 434,344 366.06 -1.90%
2024-11-12 0 378.0 377.6 378.0 373.8 391.6 793,725 302,807,314 381.50 374.8 374.4 374.8 370.7 388.3 800,440 378.30 -3.13%
2024-11-11 0 390.2 390.0 390.2 380.2 395.6 657,575 257,081,835 390.95 386.9 386.7 386.9 377.0 392.3 663,138 387.67 -2.11%
2024-11-08 0 398.6 396.8 398.6 390.0 404.0 866,232 343,228,312 396.23 395.3 393.5 395.3 386.7 400.6 873,560 392.91 -0.30%
2024-11-07 0 399.8 399.8 400.0 381.6 403.0 1,196,942 475,168,695 396.99 396.4 396.4 396.6 378.4 399.6 1,207,068 393.66 5.77%
2024-11-06 0 378.0 377.8 378.0 371.2 387.2 1,072,248 406,239,568 378.87 374.8 374.6 374.8 368.1 384.0 1,081,319 375.69 -2.02%
2024-11-05 0 385.8 384.0 385.8 374.4 388.8 1,394,663 534,811,568 383.47 382.6 380.8 382.6 371.3 385.5 1,406,461 380.25 6.99%
2024-11-04 0 360.6 360.4 360.6 342.0 365.0 636,800 229,559,428 360.49 357.6 357.4 357.6 339.1 361.9 642,187 357.47 4.89%
2024-11-01 0 343.8 343.6 343.8 342.4 349.4 478,822 165,463,325 345.56 340.9 340.7 340.9 339.5 346.5 482,873 342.66 -1.72%
2024-10-31 0 349.8 349.6 349.8 345.6 352.6 604,745 212,241,318 350.96 346.9 346.7 346.9 342.7 349.6 609,861 348.02 0.81%
2024-10-30 0 347.0 346.8 347.0 341.4 357.8 574,384 199,920,949 348.06 344.1 343.9 344.1 338.5 354.8 579,243 345.14 -0.23%
2024-10-29 0 347.8 347.8 348.0 346.6 355.4 585,923 204,626,346 349.24 344.9 344.9 345.1 343.7 352.4 590,880 346.31 -0.57%
2024-10-28 0 349.8 349.2 349.8 342.8 352.4 591,568 206,910,809 349.77 346.9 346.3 346.9 339.9 349.4 596,572 346.83 2.10%
2024-10-25 0 342.6 342.0 342.6 337.8 345.6 366,357 125,562,336 342.73 339.7 339.1 339.7 335.0 342.7 369,456 339.86 1.36%
2024-10-24 0 338.0 338.0 338.8 337.0 344.4 311,246 105,839,514 340.05 335.2 335.2 336.0 334.2 341.5 313,879 337.20 -0.82%
2024-10-23 0 340.8 340.8 341.2 338.0 345.2 534,466 183,197,549 342.77 337.9 337.9 338.3 335.2 342.3 538,987 339.89 -0.47%
2024-10-22 0 342.4 342.2 342.4 338.0 344.0 299,614 102,363,412 341.65 339.5 339.3 339.5 335.2 341.1 302,149 338.78 1.00%
2024-10-21 0 339.0 338.8 339.0 336.2 345.4 703,274 239,046,723 339.91 336.2 336.0 336.2 333.4 342.5 709,223 337.05 -3.42%
2024-10-18 0 351.0 350.8 351.0 337.4 355.0 442,435 153,773,521 347.56 348.1 347.9 348.1 334.6 352.0 446,178 344.65 4.15%
2024-10-17 0 337.0 336.8 337.0 336.8 359.6 277,404 95,494,274 344.24 334.2 334.0 334.2 334.0 356.6 279,751 341.35 -2.26%
2024-10-16 0 344.8 344.6 344.8 340.2 348.8 648,464 223,490,783 344.65 341.9 341.7 341.9 337.3 345.9 653,950 341.76 -3.09%
2024-10-15 0 355.8 355.0 355.8 352.4 377.0 521,260 187,226,227 359.18 352.8 352.0 352.8 349.4 373.8 525,670 356.17 -3.52%
2024-10-14 0 368.8 368.6 368.8 353.6 369.4 643,771 234,212,370 363.81 365.7 365.5 365.7 350.6 366.3 649,217 360.76 0.00%
2024-10-10 0 368.8 368.6 368.8 364.0 379.6 1,137,018 422,994,928 372.02 365.7 365.5 365.7 360.9 376.4 1,146,637 368.90 3.36%
2024-10-09 0 356.8 356.8 357.0 342.4 372.8 1,625,212 579,654,177 356.66 353.8 353.8 354.0 339.5 369.7 1,638,961 353.67 2.88%
2024-10-08 0 346.8 346.6 346.8 341.2 393.8 2,513,149 895,690,863 356.40 343.9 343.7 343.9 338.3 390.5 2,534,409 353.41 -13.30%
2024-10-07 0 400.0 399.8 400.0 393.2 404.2 473,557 189,252,817 399.64 396.6 396.4 396.6 389.9 400.8 477,563 396.29 1.73%
2024-10-04 0 393.2 393.2 393.6 375.2 399.8 429,575 168,003,275 391.09 389.9 389.9 390.3 372.1 396.4 433,209 387.81 1.18%
2024-10-03 0 388.6 388.6 388.8 375.8 398.2 519,182 201,023,624 387.19 385.3 385.3 385.5 372.6 394.9 523,574 383.94 -1.17%
2024-10-02 0 393.2 392.0 393.2 364.4 397.6 1,161,291 452,083,563 389.29 389.9 388.7 389.9 361.3 394.3 1,171,115 386.03 6.79%
2024-09-30 0 368.2 366.8 368.2 345.8 379.0 2,482,834 906,249,887 365.01 365.1 363.7 365.1 342.9 375.8 2,503,838 361.94 1.99%
2024-09-27 0 361.0 359.8 361.0 337.8 364.0 2,441,868 857,044,458 350.98 358.0 356.8 358.0 335.0 360.9 2,462,525 348.03 9.93%
2024-09-26 0 328.4 328.2 328.4 296.6 331.4 1,987,315 637,850,387 320.96 325.6 325.4 325.6 294.1 328.6 2,004,127 318.27 11.02%
2024-09-25 0 295.8 295.6 295.8 294.0 304.4 819,251 244,617,192 298.59 293.3 293.1 293.3 291.5 301.8 826,182 296.08 -1.27%
2024-09-24 0 299.6 299.0 299.6 282.8 300.0 1,142,981 336,781,565 294.65 297.1 296.5 297.1 280.4 297.5 1,152,650 292.18 7.61%
2024-09-23 0 278.4 278.4 279.0 275.8 282.8 335,526 93,777,250 279.49 276.1 276.1 276.7 273.5 280.4 338,364 277.15 0.29%
2024-09-20 0 277.6 277.6 277.8 272.2 280.8 966,430 268,629,838 277.96 275.3 275.3 275.5 269.9 278.4 974,606 275.63 -1.14%
2024-09-19 0 280.8 280.2 280.8 268.4 282.0 600,017 167,621,389 279.36 278.4 277.8 278.4 266.1 279.6 605,093 277.02 3.08%
2024-09-17 0 272.4 272.2 272.4 265.8 273.8 191,983 52,331,888 272.59 270.1 269.9 270.1 263.6 271.5 193,607 270.30 0.00%
2024-09-16 0 272.4 271.8 272.4 269.2 272.8 256,246 69,457,160 271.06 270.1 269.5 270.1 266.9 270.5 258,414 268.78 2.18%
2024-09-13 0 266.6 266.0 266.6 266.0 269.4 187,100 49,999,795 267.24 264.4 263.8 264.4 263.8 267.1 188,683 264.99 0.45%
2024-09-12 0 265.4 265.2 265.4 264.2 268.2 323,800 86,036,075 265.71 263.2 263.0 263.2 262.0 266.0 326,539 263.48 -0.67%
2024-09-11 0 267.2 267.0 267.2 265.6 270.8 206,534 55,184,744 267.19 265.0 264.8 265.0 263.4 268.5 208,281 264.95 0.53%
2024-09-10 0 265.8 265.0 265.8 262.8 268.4 467,550 123,653,628 264.47 263.6 262.8 263.6 260.6 266.1 471,505 262.25 -2.14%
2024-09-09 0 271.6 271.6 271.8 261.4 273.0 595,192 161,039,673 270.57 269.3 269.3 269.5 259.2 270.7 600,227 268.30 1.95%
2024-09-05 0 266.4 266.0 266.4 261.8 266.4 495,227 131,059,070 264.64 264.2 263.8 264.2 259.6 264.2 499,416 262.42 0.45%
2024-09-04 0 265.2 265.2 265.4 261.4 268.8 389,400 102,705,475 263.75 263.0 263.0 263.2 259.2 266.5 392,694 261.54 -1.34%
2024-09-03 0 268.8 268.2 268.8 264.6 273.0 556,450 149,996,578 269.56 266.5 266.0 266.5 262.4 270.7 561,157 267.30 0.90%
2024-09-02 0 266.4 266.2 266.4 262.2 268.0 413,700 109,730,430 265.24 264.2 264.0 264.2 260.0 265.8 417,200 263.02 -0.67%
2024-08-30 0 268.2 268.0 268.2 259.8 273.0 578,978 155,925,383 269.31 266.0 265.8 266.0 257.6 270.7 583,876 267.05 1.98%
2024-08-29 0 263.0 262.8 263.0 256.0 264.0 326,359 85,360,242 261.55 260.8 260.6 260.8 253.9 261.8 329,120 259.36 0.23%
2024-08-28 0 262.4 261.2 262.4 260.6 265.0 437,781 114,804,832 262.24 260.2 259.0 260.2 258.4 262.8 441,484 260.04 -2.02%
2024-08-27 0 267.8 267.0 267.8 259.8 268.2 326,469 86,706,555 265.59 265.6 264.8 265.6 257.6 266.0 329,231 263.36 1.52%
2024-08-26 0 263.8 263.8 264.0 260.6 267.8 575,920 151,938,430 263.82 261.6 261.6 261.8 258.4 265.6 580,792 261.61 -0.88%
2024-08-23 0 267.4 267.2 267.4 262.6 267.6 334,056 88,864,341 266.02 263.9 263.7 263.9 259.2 264.1 338,461 262.55 -0.52%
2024-08-22 0 268.8 268.2 268.8 264.6 268.8 379,450 101,386,775 267.19 265.3 264.7 265.3 261.2 265.3 384,454 263.72 2.36%
2024-08-21 0 262.6 262.2 262.6 256.0 262.6 219,058 57,165,926 260.96 259.2 258.8 259.2 252.7 259.2 221,947 257.57 0.31%
2024-08-20 0 261.8 260.8 261.8 260.6 264.0 213,159 55,779,066 261.68 258.4 257.4 258.4 257.2 260.6 215,970 258.27 0.69%
2024-08-19 0 260.0 259.4 260.0 258.4 263.4 392,840 102,624,583 261.24 256.6 256.0 256.6 255.0 260.0 398,020 257.84 -3.20%
2024-08-16 0 268.6 268.2 268.6 266.0 270.6 438,047 117,681,755 268.65 265.1 264.7 265.1 262.5 267.1 443,823 265.15 3.55%
2024-08-15 0 259.4 259.4 259.6 257.2 262.0 331,706 86,106,713 259.59 256.0 256.0 256.2 253.9 258.6 336,080 256.21 0.86%
2024-08-14 0 257.2 256.8 257.2 256.8 266.6 261,378 67,424,668 257.96 253.9 253.5 253.9 253.5 263.1 264,825 254.60 0.78%
2024-08-13 0 255.2 255.2 255.4 253.4 258.2 442,512 112,728,970 254.75 251.9 251.9 252.1 250.1 254.8 448,347 251.43 -2.30%
2024-08-12 0 261.2 261.0 261.2 258.6 263.2 292,850 76,318,361 260.61 257.8 257.6 257.8 255.2 259.8 296,712 257.21 -0.76%
2024-08-09 0 263.2 262.8 263.2 260.2 268.0 273,478 72,447,910 264.91 259.8 259.4 259.8 256.8 264.5 277,084 261.47 -0.75%
2024-08-08 0 265.2 265.2 266.4 262.0 270.2 423,608 112,858,844 266.42 261.7 261.7 262.9 258.6 266.7 429,194 262.96 0.38%
2024-08-07 0 264.2 264.0 264.2 257.4 266.0 710,543 187,081,829 263.29 260.8 260.6 260.8 254.0 262.5 719,912 259.87 4.51%
2024-08-06 0 252.8 252.8 254.0 235.0 257.0 1,183,328 296,798,628 250.82 249.5 249.5 250.7 231.9 253.7 1,198,932 247.55 10.59%
2024-08-05 0 228.6 228.6 228.8 225.6 235.6 362,186 83,065,289 229.34 225.6 225.6 225.8 222.7 232.5 366,962 226.36 -1.80%
2024-08-02 0 232.8 232.6 232.8 232.4 235.4 203,878 47,601,772 233.48 229.8 229.6 229.8 229.4 232.3 206,566 230.44 -0.94%
2024-08-01 0 235.0 235.0 235.4 233.8 238.2 481,148 113,822,478 236.56 231.9 231.9 232.3 230.8 235.1 487,493 233.49 -0.76%
2024-07-31 0 236.8 236.8 237.0 233.4 238.6 244,750 57,968,748 236.85 233.7 233.7 233.9 230.4 235.5 247,977 233.77 2.33%
2024-07-30 0 231.4 231.4 232.2 230.4 236.8 320,654 74,507,305 232.36 228.4 228.4 229.2 227.4 233.7 324,882 229.34 0.17%
2024-07-29 0 231.0 231.0 232.0 231.0 235.0 170,348 39,659,268 232.81 228.0 228.0 229.0 228.0 231.9 172,594 229.78 0.79%
2024-07-26 0 229.2 229.2 230.0 229.0 232.2 177,834 40,866,640 229.80 226.2 226.2 227.0 226.0 229.2 180,179 226.81 0.35%
2024-07-25 0 228.4 228.2 228.4 225.2 230.2 326,131 74,494,469 228.42 225.4 225.2 225.4 222.3 227.2 330,431 225.45 -1.13%
2024-07-24 0 231.0 231.0 231.2 230.8 235.2 265,347 61,594,148 232.13 228.0 228.0 228.2 227.8 232.1 268,846 229.11 -2.45%
2024-07-23 0 236.8 236.8 237.4 236.4 240.8 136,260 32,521,216 238.67 233.7 233.7 234.3 233.3 237.7 138,057 235.56 -0.67%
2024-07-22 0 238.4 237.8 238.4 233.2 239.2 311,748 73,779,688 236.66 235.3 234.7 235.3 230.2 236.1 315,859 233.58 0.68%
2024-07-19 0 236.8 236.8 237.0 236.0 239.2 389,206 92,303,076 237.16 233.7 233.7 233.9 232.9 236.1 394,338 234.07 -2.95%
2024-07-18 0 244.0 244.0 244.8 242.2 246.2 138,882 33,986,390 244.71 240.8 240.8 241.6 239.0 243.0 140,713 241.53 0.25%
2024-07-17 0 243.4 243.4 244.0 242.6 246.2 507,084 123,865,364 244.27 240.2 240.2 240.8 239.4 243.0 513,771 241.09 -0.81%
2024-07-16 0 245.4 245.4 246.2 244.6 247.8 264,333 65,147,532 246.46 242.2 242.2 243.0 241.4 244.6 267,819 243.25 -0.97%
2024-07-15 0 247.8 247.8 248.4 247.2 253.6 350,308 87,059,207 248.52 244.6 244.6 245.2 244.0 250.3 354,927 245.29 -2.21%
2024-07-12 0 253.4 253.4 253.8 246.4 254.0 370,558 93,369,145 251.97 250.1 250.1 250.5 243.2 250.7 375,444 248.69 4.19%
2024-07-11 0 243.2 243.2 243.4 237.6 243.8 528,268 127,651,252 241.64 240.0 240.0 240.2 234.5 240.6 535,234 238.50 1.16%
2024-07-10 0 240.4 240.0 240.4 236.4 243.2 578,792 139,381,188 240.81 237.3 236.9 237.3 233.3 240.0 586,424 237.68 1.26%
2024-07-09 0 237.4 237.4 237.6 235.6 240.0 371,810 88,644,607 238.41 234.3 234.3 234.5 232.5 236.9 376,713 235.31 -1.17%
2024-07-08 0 240.2 240.0 240.2 238.2 242.2 395,352 94,980,790 240.24 237.1 236.9 237.1 235.1 239.0 400,565 237.12 -0.91%
2024-07-05 0 242.4 242.2 242.4 240.8 250.0 198,197 48,144,584 242.91 239.2 239.0 239.2 237.7 246.7 200,810 239.75 -1.06%
2024-07-04 0 245.0 244.2 245.0 242.2 248.4 350,400 85,564,162 244.19 241.8 241.0 241.8 239.0 245.2 355,021 241.01 1.83%
2024-07-03 0 240.6 240.4 240.6 236.0 241.2 454,856 108,650,157 238.87 237.5 237.3 237.5 232.9 238.1 460,854 235.76 1.26%
2024-07-02 0 237.6 237.0 237.6 236.0 239.6 525,604 124,929,078 237.69 234.5 233.9 234.5 232.9 236.5 532,535 234.59 -1.57%
2024-06-28 0 241.4 241.4 241.6 240.6 245.2 413,442 100,260,475 242.50 238.3 238.3 238.5 237.5 242.0 418,894 239.35 -0.17%
2024-06-27 0 241.8 241.6 241.8 240.6 245.4 591,456 143,484,194 242.59 238.7 238.5 238.7 237.5 242.2 599,255 239.44 -1.71%
2024-06-26 0 246.0 246.0 246.4 245.8 249.6 504,730 124,517,524 246.70 242.8 242.8 243.2 242.6 246.4 511,386 243.49 -1.68%
2024-06-25 0 250.2 250.2 250.8 248.6 252.8 451,292 113,370,843 251.21 246.9 246.9 247.5 245.4 249.5 457,243 247.94 0.56%
2024-06-24 0 248.8 248.8 249.4 248.0 250.0 516,602 128,546,639 248.83 245.6 245.6 246.2 244.8 246.7 523,414 245.59 -0.40%
2024-06-21 0 249.8 249.8 250.0 246.4 253.2 3,990,496 995,953,019 249.58 246.5 246.5 246.7 243.2 249.9 4,043,116 246.33 -1.34%
2024-06-20 0 253.2 253.2 253.4 251.8 259.8 517,816 131,276,835 253.52 249.9 249.9 250.1 248.5 256.4 524,644 250.22 -2.09%
2024-06-19 0 258.6 258.4 258.6 254.4 259.4 549,729 141,049,916 256.58 255.2 255.0 255.2 251.1 256.0 556,978 253.24 0.23%
2024-06-18 0 258.0 258.0 258.2 257.4 264.6 462,613 119,788,956 258.94 254.6 254.6 254.8 254.0 261.2 468,713 255.57 -2.49%
2024-06-17 0 264.6 264.4 264.6 263.0 267.8 201,419 53,451,498 265.37 261.2 261.0 261.2 259.6 264.3 204,075 261.92 -1.78%
2024-06-14 0 269.4 268.8 269.4 265.4 270.6 369,350 99,329,470 268.93 265.9 265.3 265.9 261.9 267.1 374,220 265.43 0.90%
2024-06-13 0 267.0 266.6 267.0 263.6 268.2 289,524 76,775,690 265.18 263.5 263.1 263.5 260.2 264.7 293,342 261.73 0.38%
2024-06-12 0 266.0 266.0 266.2 265.0 269.6 396,164 105,359,044 265.95 262.5 262.5 262.7 261.6 266.1 401,388 262.49 -1.55%
2024-06-11 0 270.2 270.0 270.2 267.4 272.4 537,080 144,616,858 269.27 266.7 266.5 266.7 263.9 268.9 544,162 265.76 -1.96%
2024-06-07 0 275.6 275.6 275.8 275.0 279.8 269,319 74,367,272 276.13 272.0 272.0 272.2 271.4 276.2 272,870 272.54 0.29%
2024-06-06 0 274.8 274.8 275.0 274.0 283.6 470,253 129,969,693 276.38 271.2 271.2 271.4 270.4 279.9 476,454 272.79 -1.58%
2024-06-05 0 279.2 279.2 279.6 277.8 282.8 238,240 66,694,291 279.95 275.6 275.6 276.0 274.2 279.1 241,382 276.30 -0.57%
2024-06-04 0 280.8 280.8 281.4 279.0 282.0 341,925 95,899,340 280.47 277.1 277.1 277.7 275.4 278.3 346,434 276.82 0.29%
2024-06-03 0 280.0 279.8 280.0 276.0 282.8 454,300 127,201,465 279.99 276.4 276.2 276.4 272.4 279.1 460,291 276.35 3.40%
2024-05-31 0 270.8 270.6 270.8 270.6 278.0 490,750 134,025,649 273.10 267.3 267.1 267.3 267.1 274.4 497,221 269.55 0.59%
2024-05-30 0 269.2 269.0 269.2 268.4 274.8 288,000 77,733,202 269.91 265.7 265.5 265.7 264.9 271.2 291,798 266.39 -2.04%
2024-05-29 0 274.8 274.6 274.8 273.0 281.0 309,600 85,043,280 274.69 271.2 271.0 271.2 269.4 277.3 313,683 271.11 -1.08%
2024-05-28 0 277.8 277.6 277.8 276.2 284.8 438,700 122,037,910 278.18 274.2 274.0 274.2 272.6 281.1 444,485 274.56 -1.14%
2024-05-27 0 281.0 280.8 281.0 273.0 281.4 380,800 105,846,894 277.96 277.3 277.1 277.3 269.4 277.7 385,821 274.34 2.80%
2024-05-24 0 274.6 274.4 274.6 272.4 279.4 375,178 103,110,737 274.83 269.8 269.6 269.8 267.6 274.5 381,863 270.02 -3.24%
2024-05-23 0 283.8 283.6 283.8 282.8 292.0 440,979 125,840,791 285.37 278.8 278.6 278.8 277.8 286.9 448,836 280.37 -4.19%
2024-05-22 0 296.2 296.0 296.2 295.2 299.0 297,631 88,137,961 296.13 291.0 290.8 291.0 290.0 293.8 302,934 290.95 0.41%
2024-05-21 0 295.0 295.0 295.4 295.0 307.0 382,898 113,896,771 297.46 289.8 289.8 290.2 289.8 301.6 389,720 292.25 -4.10%
2024-05-20 0 307.6 307.6 308.0 303.6 309.8 447,435 137,476,703 307.26 302.2 302.2 302.6 298.3 304.4 455,407 301.88 0.92%
2024-05-17 0 304.8 304.6 304.8 301.0 305.4 274,683 83,246,016 303.06 299.5 299.3 299.5 295.7 300.1 279,577 297.76 -0.13%
2024-05-16 0 305.2 304.8 305.2 299.4 306.0 310,200 94,006,140 303.05 299.9 299.5 299.9 294.2 300.6 315,727 297.75 1.67%
2024-05-14 0 300.2 300.2 300.8 299.2 305.8 253,951 76,343,300 300.62 294.9 294.9 295.5 294.0 300.4 258,476 295.36 0.27%
2024-05-13 0 299.4 299.4 299.8 293.0 302.6 299,150 89,770,545 300.09 294.2 294.2 294.6 287.9 297.3 304,480 294.83 0.13%
2024-05-10 0 299.0 299.0 299.2 293.2 300.0 407,448 121,165,823 297.38 293.8 293.8 294.0 288.1 294.7 414,708 292.17 1.98%
2024-05-09 0 293.2 293.0 293.2 290.2 294.8 265,502 77,849,157 293.22 288.1 287.9 288.1 285.1 289.6 270,232 288.08 2.37%
2024-05-08 0 286.4 286.4 287.0 286.4 293.4 305,642 88,275,284 288.82 281.4 281.4 282.0 281.4 288.3 311,088 283.76 -2.12%
2024-05-07 0 292.6 292.6 292.8 290.4 296.6 292,420 85,644,462 292.88 287.5 287.5 287.7 285.3 291.4 297,630 287.75 -0.81%
2024-05-06 0 295.0 295.0 296.0 294.2 302.6 819,207 242,825,507 296.42 289.8 289.8 290.8 289.0 297.3 833,803 291.23 -1.34%
2024-05-03 0 299.0 298.8 299.0 290.8 299.8 708,495 209,854,904 296.20 293.8 293.6 293.8 285.7 294.6 721,118 291.01 4.62%
2024-05-02 0 285.8 285.6 285.8 279.2 288.8 1,255,559 358,309,802 285.38 280.8 280.6 280.8 274.3 283.7 1,277,930 280.38 -2.92%
2024-04-30 0 294.4 294.4 295.0 293.6 315.8 1,422,346 426,433,789 299.81 289.2 289.2 289.8 288.5 310.3 1,447,688 294.56 -6.24%
2024-04-29 0 314.0 314.0 314.8 310.0 316.6 683,551 214,306,452 313.52 308.5 308.5 309.3 304.6 311.1 695,730 308.03 0.58%
2024-04-26 0 312.2 312.2 312.8 306.0 314.4 279,491 87,192,743 311.97 306.7 306.7 307.3 300.6 308.9 284,471 306.51 2.83%
2024-04-25 0 303.6 303.6 305.0 300.0 306.8 280,643 85,224,222 303.67 298.3 298.3 299.7 294.7 301.4 285,643 298.36 -0.39%
2024-04-24 0 304.8 304.8 305.2 298.8 305.6 551,150 167,185,715 303.34 299.5 299.5 299.9 293.6 300.3 560,970 298.03 3.67%
2024-04-23 0 294.0 293.8 294.0 290.0 296.4 513,502 150,929,861 293.92 288.9 288.7 288.9 284.9 291.2 522,651 288.78 0.34%
2024-04-22 0 293.0 292.8 293.0 287.4 296.0 318,460 93,373,567 293.20 287.9 287.7 287.9 282.4 290.8 324,134 288.07 1.31%
2024-04-19 0 289.2 288.8 289.2 285.8 293.0 422,875 121,881,585 288.22 284.1 283.7 284.1 280.8 287.9 430,409 283.18 0.00%
2024-04-18 0 289.2 289.0 289.2 286.4 292.4 767,150 222,053,130 289.45 284.1 283.9 284.1 281.4 287.3 780,818 284.39 0.49%
2024-04-17 0 287.8 287.6 287.8 286.2 294.6 358,472 103,130,460 287.69 282.8 282.6 282.8 281.2 289.4 364,859 282.66 0.14%
2024-04-16 0 287.4 287.4 287.6 287.2 301.0 605,834 175,332,056 289.41 282.4 282.4 282.6 282.2 295.7 616,628 284.34 -2.58%
2024-04-15 0 295.0 294.8 295.0 293.0 297.0 312,300 92,070,722 294.82 289.8 289.6 289.8 287.9 291.8 317,864 289.65 -1.60%
2024-04-12 0 299.8 299.8 300.2 298.8 304.8 492,666 148,488,805 301.40 294.6 294.6 294.9 293.6 299.5 501,444 296.12 -1.64%
2024-04-11 0 304.8 304.4 304.8 301.0 306.0 189,100 57,433,345 303.72 299.5 299.1 299.5 295.7 300.6 192,469 298.40 -1.49%
2024-04-10 0 309.4 309.4 310.0 303.4 311.0 677,872 209,202,246 308.62 304.0 304.0 304.6 298.1 305.6 689,950 303.21 2.65%
2024-04-09 0 301.4 301.4 302.2 299.4 305.4 510,381 154,403,199 302.53 296.1 296.1 296.9 294.2 300.1 519,475 297.23 0.94%
2024-04-08 0 298.6 298.6 299.8 298.6 304.6 595,530 179,183,086 300.88 293.4 293.4 294.6 293.4 299.3 606,141 295.61 -2.55%
2024-04-05 0 306.4 306.4 307.0 303.6 311.0 598,386 183,509,725 306.67 301.0 301.0 301.6 298.3 305.6 609,048 301.31 -0.45%
2024-04-03 0 307.8 307.8 308.0 305.6 314.0 816,204 252,339,479 309.16 302.4 302.4 302.6 300.3 308.5 830,746 303.75 -2.66%
2024-04-02 0 316.2 316.2 316.4 313.0 320.8 1,009,617 320,891,335 317.83 310.7 310.7 310.9 307.5 315.2 1,027,606 312.27 2.60%
2024-03-28 0 308.2 308.2 308.4 303.6 312.8 192,608 59,580,378 309.33 302.8 302.8 303.0 298.3 307.3 196,040 303.92 1.38%
2024-03-27 0 304.0 304.0 304.8 303.8 308.0 268,650 81,901,500 304.86 298.7 298.7 299.5 298.5 302.6 273,437 299.53 -0.07%
2024-03-26 0 304.2 303.8 304.2 299.8 306.0 279,008 84,622,220 303.30 298.9 298.5 298.9 294.6 300.6 283,979 297.99 1.94%
2024-03-25 0 298.4 298.2 298.4 296.0 302.0 451,947 135,500,495 299.82 293.2 293.0 293.2 290.8 296.7 459,999 294.57 -0.86%
2024-03-22 0 301.0 300.8 301.0 299.4 308.2 772,184 233,417,549 302.28 295.7 295.5 295.7 294.2 302.8 785,942 296.99 -4.51%
2024-03-21 0 315.2 315.2 315.4 309.0 318.0 904,116 283,158,174 313.19 309.7 309.7 309.9 303.6 312.4 920,225 307.71 4.65%
2024-03-20 0 301.2 301.2 301.6 297.4 307.0 1,618,965 491,164,985 303.38 295.9 295.9 296.3 292.2 301.6 1,647,810 298.07 -6.17%
2024-03-19 0 321.0 320.8 321.0 319.2 327.4 581,260 186,575,019 320.98 315.4 315.2 315.4 313.6 321.7 591,616 315.36 -3.43%
2024-03-18 0 332.4 332.0 332.4 327.0 333.8 1,105,573 368,966,979 333.73 326.6 326.2 326.6 321.3 328.0 1,125,271 327.89 -1.31%
2024-03-15 0 336.8 336.8 337.0 329.0 338.0 1,680,627 564,925,249 336.14 330.9 330.9 331.1 323.2 332.1 1,710,571 330.26 0.30%
2024-03-14 0 335.8 335.6 335.8 330.4 337.2 710,400 238,958,300 336.37 329.9 329.7 329.9 324.6 331.3 723,057 330.48 -1.47%
2024-03-13 0 340.8 340.6 340.8 334.2 341.6 459,181 156,142,236 340.05 334.8 334.6 334.8 328.3 335.6 467,362 334.09 0.24%
2024-03-12 0 340.0 339.4 340.0 325.6 340.6 987,900 327,556,925 331.57 334.0 333.5 334.0 319.9 334.6 1,005,502 325.76 4.17%
2024-03-11 0 326.4 326.2 326.4 322.6 327.8 252,360 82,055,154 325.15 320.7 320.5 320.7 317.0 322.1 256,856 319.46 0.74%
2024-03-08 0 324.0 323.8 324.0 322.2 325.8 707,280 228,560,168 323.15 318.3 318.1 318.3 316.6 320.1 719,882 317.50 0.37%
2024-03-07 0 322.8 322.8 323.2 321.6 330.0 371,750 120,595,296 324.40 317.1 317.1 317.5 316.0 324.2 378,374 318.72 -2.18%
2024-03-06 0 330.0 330.0 330.2 319.6 330.0 487,912 159,243,240 326.38 324.2 324.2 324.4 314.0 324.2 496,605 320.66 2.55%
2024-03-05 0 321.8 321.6 321.8 321.2 330.4 311,718 100,964,814 323.90 316.2 316.0 316.2 315.6 324.6 317,272 318.23 -3.36%
2024-03-04 0 333.0 333.0 333.2 332.4 341.0 777,653 262,073,187 337.01 327.2 327.2 327.4 326.6 335.0 791,509 331.11 -2.56%
2024-03-01 0 343.0 342.6 343.0 336.4 345.2 812,080 278,163,618 342.53 335.8 335.4 335.8 329.3 337.9 829,578 335.31 0.29%
2024-02-29 0 342.0 341.8 342.0 340.2 347.6 595,945 204,609,558 343.34 334.8 334.6 334.8 333.0 340.3 608,786 336.09 1.85%
2024-02-28 0 335.8 335.6 335.8 333.0 343.8 665,245 225,221,631 338.55 328.7 328.5 328.7 326.0 336.5 679,579 331.41 0.60%
2024-02-27 0 333.8 333.4 333.8 324.0 335.4 334,870 110,841,085 331.00 326.8 326.4 326.8 317.2 328.3 342,086 324.02 1.27%
2024-02-26 0 329.6 329.4 329.6 328.0 333.0 190,480 62,995,676 330.72 322.6 322.5 322.6 321.1 326.0 194,584 323.74 -0.06%
2024-02-23 0 329.8 329.2 329.8 324.6 331.2 274,252 90,015,233 328.22 322.8 322.3 322.8 317.8 324.2 280,161 321.30 0.43%
2024-02-22 0 328.4 328.4 328.8 322.6 330.0 424,827 138,344,842 325.65 321.5 321.5 321.9 315.8 323.0 433,981 318.78 -0.18%
2024-02-21 0 329.0 328.6 329.0 320.6 334.6 559,226 183,905,712 328.86 322.1 321.7 322.1 313.8 327.5 571,276 321.92 1.54%
2024-02-20 0 324.0 323.8 324.0 317.4 326.8 416,900 134,154,425 321.79 317.2 317.0 317.2 310.7 319.9 425,883 315.00 0.87%
2024-02-19 0 321.2 320.8 321.2 318.2 324.4 679,300 218,023,375 320.95 314.4 314.0 314.4 311.5 317.6 693,937 314.18 -0.99%
2024-02-16 0 324.4 323.6 324.4 318.4 325.2 349,755 113,212,706 323.69 317.6 316.8 317.6 311.7 318.3 357,291 316.86 2.21%
2024-02-15 0 317.4 316.8 317.4 313.0 318.8 433,600 137,213,214 316.45 310.7 310.1 310.7 306.4 312.1 442,943 309.78 0.57%
2024-02-14 0 315.6 315.2 315.6 306.2 316.6 214,560 67,235,775 313.37 308.9 308.6 308.9 299.7 309.9 219,183 306.76 2.20%
2024-02-09 0 308.8 308.0 308.8 307.2 313.0 282,630 87,467,610 309.48 302.3 301.5 302.3 300.7 306.4 288,720 302.95 -2.28%
2024-02-08 0 316.0 315.6 316.0 311.6 324.8 982,080 309,490,196 315.14 309.3 308.9 309.3 305.0 317.9 1,003,241 308.49 -5.05%
2024-02-07 0 332.8 332.0 332.8 326.0 371.4 1,359,798 458,974,882 337.53 325.8 325.0 325.8 319.1 363.6 1,389,098 330.41 14.76%
2024-02-06 0 290.0 289.8 290.0 278.8 290.8 566,768 163,171,052 287.90 283.9 283.7 283.9 272.9 284.7 578,980 281.82 4.24%
2024-02-05 0 278.2 278.2 278.6 273.0 283.4 354,153 98,729,517 278.78 272.3 272.3 272.7 267.2 277.4 361,784 272.90 1.16%
2024-02-02 0 275.0 275.0 275.4 272.6 282.2 383,438 105,943,310 276.30 269.2 269.2 269.6 266.9 276.2 391,700 270.47 0.81%
2024-02-01 0 272.8 272.8 273.0 268.0 275.6 466,450 127,083,432 272.45 267.0 267.0 267.2 262.3 269.8 476,501 266.70 1.72%
2024-01-31 0 268.2 268.0 268.2 264.6 275.0 600,828 161,048,319 268.04 262.5 262.3 262.5 259.0 269.2 613,774 262.39 -2.83%
2024-01-30 0 276.0 276.0 276.2 274.8 280.4 935,300 258,503,336 276.39 270.2 270.2 270.4 269.0 274.5 955,453 270.56 0.00%
2024-01-29 0 276.0 275.6 276.0 274.0 279.4 310,850 85,740,090 275.82 270.2 269.8 270.2 268.2 273.5 317,548 270.01 1.25%
2024-01-26 0 272.6 272.4 272.6 270.0 281.8 725,666 198,825,252 273.99 266.9 266.7 266.9 264.3 275.9 741,302 268.21 -5.81%
2024-01-25 0 289.4 289.2 289.4 285.6 290.2 934,333 268,775,082 287.67 283.3 283.1 283.3 279.6 284.1 954,466 281.60 1.97%
2024-01-24 0 283.8 283.4 283.8 275.2 284.0 797,840 222,617,728 279.03 277.8 277.4 277.8 269.4 278.0 815,032 273.14 4.34%
2024-01-23 0 272.0 271.4 272.0 265.0 275.6 1,016,673 275,888,041 271.36 266.3 265.7 266.3 259.4 269.8 1,038,580 265.64 3.03%
2024-01-22 0 264.0 263.8 264.0 260.2 274.8 620,945 164,279,151 264.56 258.4 258.2 258.4 254.7 269.0 634,325 258.98 -3.72%
2024-01-19 0 274.2 274.0 274.2 271.6 278.8 495,700 136,048,251 274.46 268.4 268.2 268.4 265.9 272.9 506,381 268.67 0.73%
2024-01-18 0 272.2 272.2 272.4 269.6 274.2 655,835 178,313,253 271.89 266.5 266.5 266.7 263.9 268.4 669,967 266.15 0.22%
2024-01-17 0 271.6 271.6 271.8 270.8 282.0 1,356,596 377,453,947 278.24 265.9 265.9 266.1 265.1 276.1 1,385,827 272.37 -4.50%
2024-01-16 0 284.4 284.2 284.6 283.0 292.6 517,978 147,775,576 285.29 278.4 278.2 278.6 277.0 286.4 529,139 279.28 -2.80%
2024-01-15 0 292.6 292.4 292.6 289.6 297.6 384,890 112,326,600 291.84 286.4 286.2 286.4 283.5 291.3 393,183 285.68 -1.42%
2024-01-12 0 296.8 296.6 296.8 295.4 304.0 440,200 131,324,360 298.33 290.5 290.3 290.5 289.2 297.6 449,685 292.04 -2.11%
2024-01-11 0 303.2 302.8 303.2 296.6 304.2 670,848 202,529,651 301.90 296.8 296.4 296.8 290.3 297.8 685,303 295.53 -0.46%
2024-01-10 0 304.6 304.2 304.6 302.2 308.6 285,521 86,920,023 304.43 298.2 297.8 298.2 295.8 302.1 291,673 298.00 -1.30%
2024-01-09 0 308.6 308.6 309.6 308.6 315.8 307,163 95,532,674 311.02 302.1 302.1 303.1 302.1 309.1 313,782 304.46 -0.90%
2024-01-08 0 311.4 310.8 311.4 309.2 322.0 528,474 164,833,503 311.90 304.8 304.2 304.8 302.7 315.2 539,861 305.33 -3.29%
2024-01-05 0 322.0 321.8 322.0 319.6 333.0 444,350 143,752,912 323.51 315.2 315.0 315.2 312.9 326.0 453,925 316.69 -4.34%
2024-01-04 0 336.6 336.4 336.6 333.6 337.4 258,500 86,655,077 335.22 329.5 329.3 329.5 326.6 330.3 264,070 328.15 1.39%
2024-01-03 0 332.0 332.0 332.2 328.4 333.8 253,500 84,072,050 331.65 325.0 325.0 325.2 321.5 326.8 258,962 324.65 1.03%
2024-01-02 0 328.6 328.0 328.6 326.6 334.6 218,792 71,805,256 328.19 321.7 321.1 321.7 319.7 327.5 223,506 321.27 -1.08%
2023-12-29 0 332.2 332.0 332.2 328.6 335.0 236,474 78,516,167 332.03 325.2 325.0 325.2 321.7 327.9 241,569 325.03 -0.54%
2023-12-28 0 334.0 333.8 334.0 325.6 335.2 288,004 95,918,376 333.05 327.0 326.8 327.0 318.7 328.1 294,210 326.02 3.02%
2023-12-27 0 324.2 324.0 324.2 320.0 326.0 212,652 68,779,937 323.44 317.4 317.2 317.4 313.3 319.1 217,234 316.62 1.50%
2023-12-22 0 319.4 319.2 319.4 316.0 324.2 385,431 122,978,165 319.07 312.7 312.5 312.7 309.3 317.4 393,736 312.34 -0.44%
2023-12-21 0 320.8 320.8 321.0 314.8 322.4 640,900 205,373,340 320.45 314.0 314.0 314.2 308.2 315.6 654,710 313.69 0.56%
2023-12-20 0 319.0 318.8 319.0 317.4 323.0 587,900 187,439,981 318.83 312.3 312.1 312.3 310.7 316.2 600,568 312.10 1.85%
2023-12-19 0 313.2 313.2 313.4 308.8 314.0 187,433 58,338,451 311.25 306.6 306.6 306.8 302.3 307.4 191,472 304.68 1.36%
2023-12-18 0 309.0 308.6 309.0 307.8 314.8 266,050 82,520,560 310.17 302.5 302.1 302.5 301.3 308.2 271,783 303.63 -1.15%
2023-12-15 0 312.6 312.6 313.6 310.0 315.8 730,602 228,273,509 312.45 306.0 306.0 307.0 303.5 309.1 746,345 305.86 0.64%
2023-12-14 0 310.6 310.6 311.0 309.0 314.0 272,887 84,813,419 310.80 304.0 304.0 304.4 302.5 307.4 278,767 304.24 0.32%
2023-12-13 0 309.6 309.6 309.8 307.6 313.2 390,375 120,629,427 309.01 303.1 303.1 303.3 301.1 306.6 398,787 302.49 -0.26%
2023-12-12 0 310.4 310.4 310.8 308.4 313.2 529,640 164,894,426 311.33 303.9 303.9 304.2 301.9 306.6 541,052 304.77 0.00%
2023-12-11 0 310.4 310.2 310.4 304.4 312.4 239,850 73,793,495 307.67 303.9 303.7 303.9 298.0 305.8 245,018 301.18 -0.77%
2023-12-08 0 312.8 312.4 312.8 310.4 316.4 415,853 130,153,708 312.98 306.2 305.8 306.2 303.9 309.7 424,814 306.38 -1.32%
2023-12-07 0 317.0 316.6 317.0 313.0 318.2 300,310 94,952,598 316.18 310.3 309.9 310.3 306.4 311.5 306,781 309.51 -0.81%
2023-12-06 0 319.6 319.6 319.8 314.6 320.0 600,266 190,650,477 317.61 312.9 312.9 313.1 308.0 313.3 613,200 310.91 -0.12%
2023-12-05 0 320.0 319.6 320.0 316.8 328.2 458,250 146,742,658 320.22 313.3 312.9 313.3 310.1 321.3 468,124 313.47 -4.65%
2023-12-04 0 335.6 335.0 335.6 332.4 340.6 599,077 201,567,248 336.46 328.5 327.9 328.5 325.4 333.4 611,986 329.37 0.72%
2023-12-01 0 333.2 333.0 333.2 331.8 335.8 548,955 183,001,010 333.36 326.2 326.0 326.2 324.8 328.7 560,784 326.33 0.91%
2023-11-30 0 330.2 330.2 330.4 329.4 337.8 759,817 251,849,699 331.46 323.2 323.2 323.4 322.5 330.7 776,189 324.47 -2.25%
2023-11-29 0 337.8 337.6 337.8 335.6 343.8 621,435 210,884,855 339.35 330.7 330.5 330.7 328.5 336.5 634,825 332.19 -2.09%
2023-11-28 0 345.0 344.4 345.0 343.4 349.2 430,655 148,818,497 345.56 337.7 337.1 337.7 336.2 341.8 439,935 338.27 -0.23%
2023-11-27 0 345.8 345.8 346.2 341.6 347.8 256,609 88,453,208 344.70 338.5 338.5 338.9 334.4 340.5 262,138 337.43 0.00%
2023-11-24 0 346.8 346.2 346.8 344.8 352.4 262,250 91,038,530 347.14 338.5 337.9 338.5 336.5 344.0 268,686 338.83 -2.14%
2023-11-23 0 354.4 354.4 354.6 350.6 362.8 301,250 106,406,430 353.22 345.9 345.9 346.1 342.2 354.1 308,643 344.76 -0.89%
2023-11-22 0 357.6 357.4 357.6 356.0 360.8 193,219 69,075,464 357.50 349.0 348.8 349.0 347.5 352.2 197,961 348.93 0.39%
2023-11-21 0 356.2 355.8 356.2 355.2 364.4 277,255 99,525,316 358.97 347.7 347.3 347.7 346.7 355.7 284,060 350.37 -1.71%
2023-11-20 0 362.4 362.0 362.4 354.8 363.0 176,900 63,908,130 361.27 353.7 353.3 353.7 346.3 354.3 181,242 352.61 1.74%
2023-11-17 0 356.2 355.4 356.2 354.2 359.6 516,184 183,640,552 355.77 347.7 346.9 347.7 345.7 351.0 528,852 347.24 1.71%
2023-11-16 0 350.2 350.0 350.2 350.0 355.4 554,784 194,863,645 351.24 341.8 341.6 341.8 341.6 346.9 568,400 342.83 -0.68%
2023-11-15 0 352.6 352.6 352.8 350.4 353.4 506,304 178,245,725 352.05 344.2 344.2 344.3 342.0 344.9 518,730 343.62 2.80%
2023-11-14 0 343.0 343.0 343.2 343.0 351.6 224,001 77,535,446 346.14 334.8 334.8 335.0 334.8 343.2 229,499 337.85 -2.61%
2023-11-13 0 352.2 352.2 352.4 347.2 352.8 466,410 162,208,986 347.78 343.8 343.8 344.0 338.9 344.3 477,857 339.45 3.83%
2023-11-10 0 339.2 339.0 339.2 336.2 342.6 600,746 204,077,831 339.71 331.1 330.9 331.1 328.1 334.4 615,490 331.57 -1.40%
2023-11-09 0 344.0 344.0 344.6 340.4 345.8 962,537 331,273,068 344.17 335.8 335.8 336.3 332.2 337.5 986,160 335.92 -2.11%
2023-11-08 0 351.4 351.0 351.4 345.0 352.0 422,264 147,376,465 349.02 343.0 342.6 343.0 336.7 343.6 432,627 340.65 0.34%
2023-11-07 0 350.2 350.0 350.2 349.4 354.6 431,451 151,851,546 351.96 341.8 341.6 341.8 341.0 346.1 442,040 343.52 -3.26%
2023-11-06 0 362.0 361.2 362.0 357.0 363.2 738,944 266,692,866 360.91 353.3 352.5 353.3 348.4 354.5 757,080 352.27 -1.79%
2023-11-03 0 368.6 368.4 368.6 358.0 369.2 1,064,345 386,795,518 363.41 359.8 359.6 359.8 349.4 360.4 1,090,467 354.71 5.31%
2023-11-02 0 350.0 350.0 350.2 326.8 351.6 2,743,042 928,542,819 338.51 341.6 341.6 341.8 319.0 343.2 2,810,363 330.40 -1.74%
2023-11-01 0 356.2 356.0 356.2 346.0 380.8 1,698,665 605,281,152 356.33 347.7 347.5 347.7 337.7 371.7 1,740,355 347.79 -12.99%
2023-10-31 0 409.4 409.4 409.6 408.0 420.2 142,250 58,412,052 410.63 399.6 399.6 399.8 398.2 410.1 145,741 400.79 -1.68%
2023-10-30 0 416.4 416.0 416.4 410.4 420.8 129,110 53,723,419 416.11 406.4 406.0 406.4 400.6 410.7 132,279 406.14 0.24%
2023-10-27 0 415.4 415.2 415.4 404.4 418.2 319,500 132,251,662 413.93 405.4 405.3 405.4 394.7 408.2 327,341 404.02 0.73%
2023-10-26 0 412.4 412.4 412.8 408.2 416.4 143,012 58,974,773 412.38 402.5 402.5 402.9 398.4 406.4 146,522 402.50 -0.43%
2023-10-25 0 414.2 414.0 414.2 411.4 419.4 184,496 76,520,185 414.75 404.3 404.1 404.3 401.5 409.4 189,024 404.82 2.58%
2023-10-24 0 403.8 403.8 404.0 397.8 420.0 236,800 95,486,605 403.24 394.1 394.1 394.3 388.3 409.9 242,612 393.58 -0.15%
2023-10-20 0 404.4 403.6 404.4 401.8 410.0 205,880 83,518,422 405.67 394.7 393.9 394.7 392.2 400.2 210,933 395.95 -1.17%
2023-10-19 0 409.2 409.0 409.2 409.0 415.4 218,867 90,171,726 411.99 399.4 399.2 399.4 399.2 405.4 224,239 402.12 -0.15%
2023-10-18 0 409.8 409.6 409.8 409.2 416.8 420,806 172,840,516 410.74 400.0 399.8 400.0 399.4 406.8 431,134 400.90 -0.34%
2023-10-17 0 411.2 411.2 412.2 409.8 417.8 226,428 93,525,866 413.05 401.3 401.3 402.3 400.0 407.8 231,985 403.15 -1.01%
2023-10-16 0 415.4 415.4 415.6 415.4 430.0 174,250 72,861,210 418.14 405.4 405.4 405.6 405.4 419.7 178,527 408.13 -1.56%
2023-10-13 0 422.0 421.8 422.0 415.4 425.0 233,424 98,522,474 422.08 411.9 411.7 411.9 405.4 414.8 239,153 411.96 -2.99%
2023-10-12 0 435.0 434.0 435.0 428.8 438.2 286,140 124,170,716 433.95 424.6 423.6 424.6 418.5 427.7 293,163 423.56 1.12%
2023-10-11 0 430.2 430.2 431.6 428.4 437.6 284,343 122,564,817 431.05 419.9 419.9 421.3 418.1 427.1 291,322 420.72 1.61%
2023-10-10 0 423.4 423.4 423.6 419.8 432.4 381,680 162,209,455 424.99 413.3 413.3 413.5 409.7 422.0 391,047 414.81 0.24%
2023-10-09 0 422.4 422.4 422.6 418.2 426.6 313,900 132,510,781 422.14 412.3 412.3 412.5 408.2 416.4 321,604 412.03 1.20%
2023-10-06 0 417.4 417.0 417.4 413.8 420.0 216,950 90,367,456 416.54 407.4 407.0 407.4 403.9 409.9 222,275 406.56 -0.10%
2023-10-05 0 417.8 417.6 417.8 415.4 424.6 125,385 52,377,150 417.73 407.8 407.6 407.8 405.4 414.4 128,462 407.72 -1.00%
2023-10-04 0 422.0 421.8 422.0 420.4 427.8 168,304 71,233,099 423.24 411.9 411.7 411.9 410.3 417.6 172,435 413.10 -2.00%
2023-10-03 0 430.6 430.2 430.6 429.4 434.6 82,300 35,511,670 431.49 420.3 419.9 420.3 419.1 424.2 84,320 421.15 -2.54%
2023-09-29 0 441.8 441.6 441.8 432.6 443.8 123,200 54,352,993 441.18 431.2 431.0 431.2 422.2 433.2 126,224 430.61 1.89%
2023-09-28 0 433.6 433.6 434.0 433.0 440.0 354,450 154,757,792 436.61 423.2 423.2 423.6 422.6 429.5 363,149 426.15 -1.90%
2023-09-27 0 442.0 440.8 442.0 436.0 442.6 238,910 105,244,118 440.52 431.4 430.2 431.4 425.6 432.0 244,773 429.97 1.10%
2023-09-26 0 437.2 437.2 437.4 437.2 443.6 191,726 84,329,119 439.84 426.7 426.7 426.9 426.7 433.0 196,431 429.31 -1.49%
2023-09-25 0 443.8 443.6 443.8 442.8 449.8 191,450 85,206,220 445.06 433.2 433.0 433.2 432.2 439.0 196,149 434.40 -0.40%
2023-09-22 0 445.6 445.4 445.6 433.8 447.8 407,074 179,899,677 441.93 434.9 434.7 434.9 423.4 437.1 417,065 431.35 1.32%
2023-09-21 0 439.8 439.8 440.0 434.8 445.8 586,450 259,385,548 442.30 429.3 429.3 429.5 424.4 435.1 600,843 431.70 -1.35%
2023-09-20 0 445.8 445.6 445.8 442.0 447.8 401,564 179,002,797 445.76 435.1 434.9 435.1 431.4 437.1 411,419 435.09 -1.68%
2023-09-19 0 453.4 453.4 453.6 443.0 457.8 237,654 107,423,866 452.02 442.5 442.5 442.7 432.4 446.8 243,487 441.19 0.31%
2023-09-18 0 452.0 452.0 453.2 451.2 459.8 378,520 171,594,984 453.33 441.2 441.2 442.3 440.4 448.8 387,810 442.47 0.00%
2023-09-15 0 452.0 451.8 452.0 436.4 456.0 1,252,764 563,375,415 449.71 441.2 441.0 441.2 425.9 445.1 1,283,510 438.93 4.15%
2023-09-14 0 434.0 433.8 434.0 416.4 440.6 597,051 255,701,254 428.27 423.6 423.4 423.6 406.4 430.0 611,704 418.01 4.78%
2023-09-13 0 414.2 414.0 414.2 413.8 418.4 144,336 59,984,337 415.59 404.3 404.1 404.3 403.9 408.4 147,878 405.63 1.17%
2023-09-12 0 409.4 408.4 409.4 405.6 411.0 106,550 43,605,044 409.24 399.6 398.6 399.6 395.9 401.2 109,165 399.44 0.15%
2023-09-11 0 408.8 408.8 409.0 401.2 409.6 194,057 78,804,352 406.09 399.0 399.0 399.2 391.6 399.8 198,820 396.36 0.49%
2023-09-07 0 406.8 406.6 406.8 404.0 413.6 261,982 107,213,358 409.24 397.1 396.9 397.1 394.3 403.7 268,412 399.44 -2.87%
2023-09-06 0 418.8 418.8 419.0 415.4 423.6 267,548 111,893,414 418.22 408.8 408.8 409.0 405.4 413.5 274,114 408.20 -0.48%
2023-09-05 0 420.8 420.8 421.0 419.0 426.0 178,400 75,123,590 421.10 410.7 410.7 410.9 409.0 415.8 182,778 411.01 -1.68%
2023-09-04 0 428.0 427.8 428.0 418.0 429.2 742,646 315,285,370 424.54 417.7 417.6 417.7 408.0 418.9 760,872 414.37 2.39%
2023-08-31 0 418.0 417.8 418.0 417.6 423.4 193,868 81,219,940 418.94 408.0 407.8 408.0 407.6 413.3 198,626 408.91 0.63%
2023-08-30 0 415.4 415.2 415.4 413.4 426.6 243,818 102,360,012 419.82 405.4 405.3 405.4 403.5 416.4 249,802 409.76 -1.56%
2023-08-29 0 422.0 421.6 422.0 413.6 424.0 399,268 167,571,370 419.70 411.9 411.5 411.9 403.7 413.8 409,067 409.64 0.76%
2023-08-28 0 418.8 418.8 419.0 417.6 435.0 202,000 84,844,475 420.02 408.8 408.8 409.0 407.6 424.6 206,958 409.96 -0.10%
2023-08-25 0 419.2 419.0 419.2 417.6 422.8 258,738 108,601,190 419.73 409.2 409.0 409.2 407.6 412.7 265,088 409.68 -0.28%
2023-08-24 0 421.4 421.2 421.4 414.0 423.6 263,087 110,393,841 419.61 410.3 410.1 410.3 403.1 412.5 270,197 408.57 2.33%
2023-08-23 0 411.8 411.8 412.6 410.2 417.2 187,562 77,286,250 412.06 401.0 401.0 401.7 399.4 406.2 192,631 401.21 -0.87%
2023-08-22 0 415.4 415.2 416.0 411.0 421.0 229,109 95,005,985 414.68 404.5 404.3 405.1 400.2 409.9 235,301 403.76 2.06%
2023-08-21 0 407.0 407.0 407.4 406.2 415.8 370,438 151,227,593 408.24 396.3 396.3 396.7 395.5 404.9 380,450 397.50 -2.30%
2023-08-18 0 416.6 416.6 416.8 416.0 427.8 322,335 135,108,088 419.15 405.6 405.6 405.8 405.1 416.5 331,047 408.12 -2.85%
2023-08-17 0 428.8 428.4 428.8 416.2 431.4 867,551 369,039,248 425.38 417.5 417.1 417.5 405.2 420.0 890,998 414.19 1.37%
2023-08-16 0 423.0 423.0 423.2 422.0 436.6 404,624 172,185,551 425.54 411.9 411.9 412.1 410.9 425.1 415,560 414.35 -1.35%
2023-08-15 0 428.8 427.8 428.8 427.0 439.4 303,570 130,293,973 429.21 417.5 416.5 417.5 415.8 427.8 311,775 417.91 -0.37%
2023-08-14 0 430.4 430.2 430.4 424.2 433.2 288,470 123,393,875 427.75 419.1 418.9 419.1 413.0 421.8 296,266 416.50 -1.37%
2023-08-11 0 436.4 436.4 436.8 435.0 445.6 213,966 93,706,395 437.95 424.9 424.9 425.3 423.6 433.9 219,749 426.43 -1.76%
2023-08-10 0 444.2 444.2 445.2 441.2 446.6 155,419 69,014,833 444.06 432.5 432.5 433.5 429.6 434.8 159,619 432.37 -0.49%
2023-08-09 0 446.4 446.2 446.4 441.6 446.8 195,990 87,123,223 444.53 434.7 434.5 434.7 430.0 435.0 201,287 432.83 1.41%
2023-08-08 0 440.2 439.8 440.2 436.4 444.8 175,134 77,102,299 440.25 428.6 428.2 428.6 424.9 433.1 179,867 428.66 -0.63%
2023-08-07 0 443.0 443.0 443.2 438.4 445.4 289,400 128,136,945 442.77 431.3 431.3 431.5 426.9 433.7 297,222 431.12 -0.14%
2023-08-04 0 443.6 443.4 443.6 441.2 448.8 266,601 118,369,747 444.00 431.9 431.7 431.9 429.6 437.0 273,806 432.31 0.59%
2023-08-03 0 441.0 440.8 441.0 432.0 445.4 711,942 313,954,698 440.98 429.4 429.2 429.4 420.6 433.7 731,184 429.38 -0.68%
2023-08-02 0 444.0 444.0 444.2 441.2 454.0 688,519 306,736,440 445.50 432.3 432.3 432.5 429.6 442.1 707,127 433.78 -6.60%
2023-08-01 0 475.4 475.2 475.4 466.2 482.4 188,088 89,725,017 477.04 462.9 462.7 462.9 453.9 469.7 193,171 464.48 -0.34%
2023-07-31 0 477.0 476.8 477.0 474.2 485.0 433,836 207,961,877 479.36 464.4 464.3 464.4 461.7 472.2 445,561 466.74 1.49%
2023-07-28 0 470.0 469.8 470.0 463.4 472.8 258,000 120,883,324 468.54 457.6 457.4 457.6 451.2 460.4 264,973 456.21 -0.59%
2023-07-27 0 472.8 472.6 472.8 466.6 476.0 196,600 92,341,855 469.69 460.4 460.2 460.4 454.3 463.5 201,913 457.33 2.07%
2023-07-26 0 463.2 462.8 463.2 456.4 464.0 188,269 87,080,089 462.53 451.0 450.6 451.0 444.4 451.8 193,357 450.36 -0.09%
2023-07-25 0 463.6 463.4 463.6 451.0 463.8 259,050 119,522,023 461.39 451.4 451.2 451.4 439.1 451.6 266,051 449.24 2.43%
2023-07-24 0 452.6 451.8 452.6 449.4 457.8 131,644 59,533,651 452.23 440.7 439.9 440.7 437.6 445.8 135,202 440.33 -1.91%
2023-07-21 0 461.4 461.0 461.4 455.4 462.8 85,560 39,355,499 459.98 449.3 448.9 449.3 443.4 450.6 87,872 447.87 1.32%
2023-07-20 0 455.4 455.4 455.6 453.6 463.0 112,785 51,540,278 456.98 443.4 443.4 443.6 441.7 450.8 115,833 444.95 -0.74%
2023-07-19 0 458.8 458.6 458.8 453.4 464.8 112,000 51,319,025 458.21 446.7 446.5 446.7 441.5 452.6 115,027 446.15 -2.09%
2023-07-18 0 468.6 468.4 468.6 464.6 469.6 88,126 41,226,854 467.82 456.3 456.1 456.3 452.4 457.2 90,508 455.51 -0.21%
2023-07-14 0 469.6 469.6 469.8 468.8 472.6 87,150 40,975,274 470.17 457.2 457.2 457.4 456.5 460.2 89,505 457.80 0.77%
2023-07-13 0 466.0 465.6 466.0 459.4 467.2 142,604 66,232,080 464.45 453.7 453.3 453.7 447.3 454.9 146,458 452.23 3.10%
2023-07-12 0 452.0 451.8 452.0 443.8 452.8 264,981 119,523,131 451.06 440.1 439.9 440.1 432.1 440.9 272,143 439.19 0.98%
2023-07-11 0 447.6 447.2 447.6 441.6 447.6 244,802 109,216,353 446.14 435.8 435.4 435.8 430.0 435.8 251,418 434.40 2.80%
2023-07-10 0 435.4 435.2 435.4 433.2 443.6 255,250 111,193,580 435.63 423.9 423.7 423.9 421.8 431.9 262,149 424.16 1.07%
2023-07-07 0 430.8 430.6 430.8 430.0 443.6 175,250 75,867,126 432.91 419.5 419.3 419.5 418.7 431.9 179,986 421.52 -1.19%
2023-07-06 0 436.0 435.4 436.0 431.4 448.0 257,800 112,725,135 437.26 424.5 423.9 424.5 420.0 436.2 264,768 425.75 -2.68%
2023-07-05 0 448.0 447.6 448.0 447.4 463.0 153,500 68,827,865 448.39 436.2 435.8 436.2 435.6 450.8 157,649 436.59 -1.71%
2023-07-04 0 455.8 455.6 456.2 451.6 456.2 78,611 35,758,278 454.88 443.8 443.6 444.2 439.7 444.2 80,736 442.91 0.62%
2023-07-03 0 453.0 453.0 453.2 442.2 453.6 190,024 85,670,866 450.84 441.1 441.1 441.3 430.6 441.7 195,160 438.98 2.58%
2023-06-30 0 441.6 441.4 441.6 438.4 444.0 171,735 75,842,758 441.63 430.0 429.8 430.0 426.9 432.3 176,376 430.01 0.91%
2023-06-29 0 437.6 437.6 437.8 435.4 445.8 190,250 83,291,465 437.80 426.1 426.1 426.3 423.9 434.1 195,392 426.28 -3.06%
2023-06-28 0 451.4 450.8 451.4 445.0 452.0 113,763 51,171,918 449.81 439.5 438.9 439.5 433.3 440.1 116,838 437.97 0.04%
2023-06-27 0 451.2 449.8 451.2 443.0 452.4 187,015 84,160,882 450.02 439.3 438.0 439.3 431.3 440.5 192,069 438.18 1.21%
2023-06-26 0 445.8 445.6 445.8 440.0 451.2 176,297 78,616,385 445.93 434.1 433.9 434.1 428.4 439.3 181,062 434.20 -0.18%
2023-06-23 0 446.6 446.0 446.6 441.8 452.0 108,347 48,231,511 445.16 434.8 434.3 434.8 430.2 440.1 111,275 433.44 -0.89%
2023-06-21 0 450.6 450.4 450.6 450.2 459.6 146,300 66,328,023 453.37 438.7 438.5 438.7 438.4 447.5 150,254 441.44 -2.09%
2023-06-20 0 460.2 460.0 460.2 457.4 466.0 135,250 62,271,185 460.42 448.1 447.9 448.1 445.4 453.7 138,905 448.30 -0.90%
2023-06-19 0 464.4 463.6 464.4 460.0 469.8 237,633 110,602,025 465.43 452.2 451.4 452.2 447.9 457.4 244,055 453.18 -2.44%
2023-06-16 0 476.0 475.2 476.0 460.0 476.0 2,090,062 988,202,923 472.81 463.5 462.7 463.5 447.9 463.5 2,146,550 460.37 1.49%
2023-06-15 0 469.0 469.0 469.2 455.2 469.0 285,800 132,080,580 462.14 456.7 456.7 456.9 443.2 456.7 293,524 449.98 1.82%
2023-06-14 0 460.6 460.6 461.0 459.2 471.8 332,236 153,763,840 462.82 448.5 448.5 448.9 447.1 459.4 341,215 450.64 -1.87%
2023-06-13 0 469.4 469.4 469.6 463.4 471.6 323,800 151,990,895 469.40 457.0 457.0 457.2 451.2 459.2 332,551 457.04 0.13%
2023-06-12 0 468.8 468.6 468.8 463.4 471.0 183,100 85,421,305 466.53 456.5 456.3 456.5 451.2 458.6 188,049 454.25 -0.51%
2023-06-09 0 471.2 470.8 471.2 464.6 474.0 360,200 169,657,742 471.01 458.8 458.4 458.8 452.4 461.5 369,935 458.61 0.55%
2023-06-08 0 468.6 467.6 468.6 461.4 468.8 148,650 69,224,825 465.69 456.3 455.3 456.3 449.3 456.5 152,668 453.44 0.99%
2023-06-07 0 464.0 463.6 464.0 456.8 466.4 284,327 131,530,012 462.60 451.8 451.4 451.8 444.8 454.1 292,011 450.43 2.65%
2023-06-06 0 452.0 452.0 452.6 446.2 459.8 118,800 53,996,670 454.52 440.1 440.1 440.7 434.5 447.7 122,011 442.56 -1.31%
2023-06-05 0 458.0 457.6 458.0 452.6 459.0 177,804 81,293,051 457.21 445.9 445.6 445.9 440.7 446.9 182,609 445.17 1.10%
2023-06-02 0 453.0 452.8 453.0 444.0 454.4 284,352 128,346,284 451.36 441.1 440.9 441.1 432.3 442.4 292,037 439.49 3.71%
2023-06-01 0 436.8 436.4 436.8 436.6 442.8 183,251 80,455,829 439.05 425.3 424.9 425.3 425.1 431.1 188,204 427.49 0.05%
2023-05-31 0 436.6 436.4 436.6 433.2 443.2 307,476 134,176,947 436.38 425.1 424.9 425.1 421.8 431.5 315,786 424.90 -2.33%
2023-05-30 0 447.0 446.4 447.0 441.4 451.2 242,849 108,182,050 445.47 435.2 434.7 435.2 429.8 439.3 249,412 433.75 1.59%
2023-05-29 0 440.0 439.8 440.0 438.4 452.0 287,938 127,537,604 442.93 428.4 428.2 428.4 426.9 440.1 295,720 431.28 -0.22%
2023-05-25 0 442.0 441.8 442.0 440.2 450.2 424,997 188,986,933 444.68 429.4 429.2 429.4 427.6 437.3 437,491 431.98 -2.64%
2023-05-24 0 454.0 453.8 454.0 451.8 457.0 444,754 202,104,412 454.42 441.0 440.8 441.0 438.9 443.9 457,829 441.44 -4.10%
2023-05-23 0 473.4 473.4 473.6 471.4 483.8 363,737 172,809,736 475.10 459.9 459.9 460.1 457.9 470.0 374,430 461.53 -2.19%
2023-05-22 0 484.0 484.0 485.0 476.2 486.2 196,852 94,942,474 482.30 470.2 470.2 471.1 462.6 472.3 202,639 468.53 1.94%
2023-05-19 0 474.8 473.6 474.8 471.6 478.2 302,377 143,324,546 473.99 461.2 460.1 461.2 458.1 464.5 311,266 460.46 0.13%
2023-05-18 0 474.2 474.0 474.2 469.6 476.6 405,083 191,557,809 472.89 460.7 460.5 460.7 456.2 463.0 416,991 459.38 0.47%
2023-05-17 0 472.0 471.8 472.0 469.4 481.6 215,250 102,300,708 475.26 458.5 458.3 458.5 456.0 467.8 221,578 461.69 -1.87%
2023-05-16 0 481.0 481.0 481.6 478.4 487.2 122,265 58,880,225 481.58 467.3 467.3 467.8 464.7 473.3 125,859 467.83 -0.37%
2023-05-15 0 482.8 482.6 482.8 474.6 484.2 154,915 74,489,760 480.84 469.0 468.8 469.0 461.0 470.4 159,469 467.11 0.88%
2023-05-12 0 478.6 478.2 478.6 477.2 483.0 193,458 92,634,640 478.84 464.9 464.5 464.9 463.6 469.2 199,145 465.16 0.93%
2023-05-11 0 474.2 474.2 474.4 469.2 479.4 261,510 123,922,233 473.87 460.7 460.7 460.9 455.8 465.7 269,198 460.34 -0.75%
2023-05-10 0 477.8 477.4 477.8 471.4 480.0 298,772 142,397,784 476.61 464.2 463.8 464.2 457.9 466.3 307,555 463.00 0.84%
2023-05-09 0 473.8 473.8 474.0 470.8 485.4 270,605 128,995,725 476.69 460.3 460.3 460.5 457.4 471.5 278,560 463.08 -3.50%
2023-05-08 0 491.0 490.8 491.0 486.2 494.6 245,012 119,988,984 489.73 477.0 476.8 477.0 472.3 480.5 252,215 475.74 2.89%
2023-05-05 0 477.2 477.2 477.6 476.6 490.0 488,406 235,552,763 482.29 463.6 463.6 464.0 463.0 476.0 502,764 468.52 -4.66%
2023-05-04 0 500.5 499.8 500.5 492.6 504.5 347,140 173,429,041 499.59 486.2 485.5 486.2 478.5 490.1 357,345 485.33 -0.69%
2023-05-03 0 504.0 503.5 504.0 484.6 514.5 326,670 164,005,273 502.05 489.6 489.1 489.6 470.8 499.8 336,273 487.71 4.00%
2023-05-02 0 484.6 484.6 484.8 483.0 497.4 365,414 178,201,642 487.67 470.8 470.8 471.0 469.2 483.2 376,156 473.74 1.47%
2023-04-28 0 477.6 477.6 479.0 471.2 479.8 256,806 122,180,875 475.77 464.0 464.0 465.3 457.7 466.1 264,355 462.18 0.63%
2023-04-27 0 474.6 474.0 474.6 470.0 475.2 199,600 94,487,250 473.38 461.0 460.5 461.0 456.6 461.6 205,468 459.86 -0.67%
2023-04-26 0 477.8 477.6 477.8 474.4 481.8 166,671 79,719,521 478.30 464.2 464.0 464.2 460.9 468.0 171,571 464.65 0.89%
2023-04-25 0 473.6 473.4 473.6 470.8 485.6 172,850 82,020,803 474.52 460.1 459.9 460.1 457.4 471.7 177,931 460.97 -2.87%
2023-04-24 0 487.6 487.4 487.6 482.8 491.0 45,600 22,103,647 484.73 473.7 473.5 473.7 469.0 477.0 46,941 470.89 -0.45%
2023-04-21 0 489.8 489.2 489.8 485.6 500.5 190,650 93,628,347 491.10 475.8 475.2 475.8 471.7 486.2 196,255 477.08 -1.80%
2023-04-20 0 498.8 498.4 498.8 496.2 502.0 96,319 48,028,279 498.64 484.6 484.2 484.6 482.0 487.7 99,151 484.40 0.12%
2023-04-19 0 498.2 498.0 498.2 494.8 503.5 126,338 63,090,108 499.38 484.0 483.8 484.0 480.7 489.1 130,052 485.11 1.26%
2023-04-18 0 492.0 491.8 492.0 490.2 500.0 269,557 132,897,690 493.02 477.9 477.8 477.9 476.2 485.7 277,481 478.94 -2.57%
2023-04-17 0 505.0 504.5 505.0 493.2 508.0 232,251 116,360,113 501.01 490.6 490.1 490.6 479.1 493.5 239,079 486.70 0.50%
2023-04-14 0 502.5 502.0 502.5 501.0 509.0 141,201 71,198,930 504.24 488.1 487.7 488.1 486.7 494.5 145,352 489.84 -0.20%
2023-04-13 0 503.5 503.0 503.5 494.4 503.5 322,602 161,450,529 500.46 489.1 488.6 489.1 480.3 489.1 332,086 486.17 0.10%
2023-04-12 0 503.0 502.0 503.0 498.4 505.0 261,615 131,124,702 501.21 488.6 487.7 488.6 484.2 490.6 269,306 486.90 0.64%
2023-04-11 0 499.8 499.8 501.0 495.0 503.0 218,511 108,798,391 497.91 485.5 485.5 486.7 480.9 488.6 224,935 483.69 1.46%
2023-04-06 0 492.6 492.4 492.6 481.6 493.2 156,132 76,481,087 489.85 478.5 478.3 478.5 467.8 479.1 160,722 475.86 -0.32%
2023-04-04 0 494.2 494.2 494.6 491.6 500.0 179,317 88,723,177 494.78 480.1 480.1 480.5 477.6 485.7 184,588 480.65 -0.40%
2023-04-03 0 496.2 496.0 496.2 490.8 498.8 152,999 75,727,393 494.95 482.0 481.8 482.0 476.8 484.6 157,497 480.82 0.53%
2023-03-31 0 493.6 493.6 494.4 489.8 498.8 240,740 118,991,186 494.27 479.5 479.5 480.3 475.8 484.6 247,817 480.16 1.02%
2023-03-30 0 488.6 486.4 488.6 483.2 493.8 127,999 62,287,171 486.62 474.6 472.5 474.6 469.4 479.7 131,762 472.73 -1.09%
2023-03-29 0 494.0 492.4 494.0 485.2 495.0 183,769 90,132,994 490.47 479.9 478.3 479.9 471.3 480.9 189,171 476.46 1.52%
2023-03-28 0 486.6 486.0 486.6 481.0 487.4 272,100 131,750,618 484.20 472.7 472.1 472.7 467.3 473.5 280,099 470.37 2.14%
2023-03-27 0 476.4 476.0 476.4 473.6 487.2 354,479 169,733,317 478.82 462.8 462.4 462.8 460.1 473.3 364,900 465.15 -4.38%
2023-03-24 0 498.2 498.0 498.2 496.6 505.0 247,164 123,612,656 500.12 484.0 483.8 484.0 482.4 490.6 254,430 485.84 -0.36%
2023-03-23 0 500.0 499.4 500.0 490.8 501.5 375,779 186,668,293 496.75 485.7 485.1 485.7 476.8 487.2 386,826 482.56 3.09%
2023-03-22 0 485.0 484.8 485.0 478.2 492.0 254,850 124,347,870 487.93 471.1 471.0 471.1 464.5 477.9 262,342 473.99 -0.49%
2023-03-21 0 487.4 487.0 487.4 474.0 489.6 130,823 63,448,252 484.99 473.5 473.1 473.5 460.5 475.6 134,669 471.14 2.96%
2023-03-20 0 473.4 473.4 474.2 472.6 485.0 442,610 212,174,207 479.37 459.9 459.9 460.7 459.1 471.1 455,622 465.68 -4.09%
2023-03-17 0 493.6 493.6 493.8 475.2 493.6 1,166,406 572,712,531 491.01 479.5 479.5 479.7 461.6 479.5 1,200,695 476.98 4.58%
2023-03-16 0 472.0 471.6 472.0 470.6 482.8 259,443 123,176,091 474.77 458.5 458.1 458.5 457.2 469.0 267,070 461.21 -0.97%
2023-03-15 0 476.6 475.8 476.8 470.4 481.2 396,698 188,423,611 474.98 463.0 462.2 463.2 457.0 467.5 408,360 461.42 3.83%
2023-03-14 0 459.0 458.6 459.0 458.4 470.2 271,352 125,588,679 462.83 445.9 445.5 445.9 445.3 456.8 279,329 449.61 -3.29%
2023-03-13 0 474.6 473.8 474.6 452.4 476.6 385,403 182,141,649 472.60 461.0 460.3 461.0 439.5 463.0 396,733 459.10 4.95%
2023-03-10 0 452.2 452.0 452.2 450.8 457.8 369,652 168,046,799 454.61 439.3 439.1 439.3 437.9 444.7 380,519 441.63 -3.04%
2023-03-09 0 466.4 466.4 466.6 465.0 478.0 294,415 138,492,909 470.40 453.1 453.1 453.3 451.7 464.3 303,070 456.97 -0.81%
2023-03-08 0 470.2 470.0 470.2 466.0 481.6 193,615 90,938,421 469.69 456.8 456.6 456.8 452.7 467.8 199,307 456.27 -2.33%
2023-03-07 0 481.4 481.0 481.4 478.0 493.0 205,600 99,717,185 485.01 467.7 467.3 467.7 464.3 478.9 211,644 471.16 -0.33%
2023-03-06 0 483.0 483.0 484.6 480.0 488.8 131,666 63,781,371 484.42 469.2 469.2 470.8 466.3 474.8 135,537 470.58 0.05%
2023-03-03 0 483.8 483.8 484.8 472.4 486.6 375,939 180,841,671 481.04 469.0 469.0 470.0 457.9 471.7 387,809 466.32 3.38%
2023-03-02 0 468.0 467.8 468.0 465.0 478.8 199,744 93,570,046 468.45 453.7 453.5 453.7 450.8 464.1 206,051 454.11 -2.26%
2023-03-01 0 478.8 478.8 479.4 463.2 483.2 589,930 278,092,364 471.40 464.1 464.1 464.7 449.0 468.4 608,556 456.97 3.82%
2023-02-28 0 461.2 460.8 461.2 457.0 465.0 395,200 182,142,170 460.89 447.1 446.7 447.1 443.0 450.8 407,678 446.78 -0.04%
2023-02-27 0 461.4 461.2 462.0 457.0 470.0 533,780 247,383,152 463.46 447.3 447.1 447.9 443.0 455.6 550,633 449.27 -3.23%
2023-02-24 0 476.8 476.0 476.8 471.8 481.8 455,385 217,661,447 477.97 462.2 461.4 462.2 457.4 467.1 469,763 463.34 -2.57%
2023-02-23 0 489.4 487.8 489.4 484.4 496.0 291,202 142,501,074 489.35 474.4 472.9 474.4 469.6 480.8 300,396 474.38 3.16%
2023-02-22 0 474.4 474.2 474.4 473.6 483.4 225,731 107,736,223 477.28 459.9 459.7 459.9 459.1 468.6 232,858 462.67 -1.50%
2023-02-21 0 481.6 481.0 481.6 478.0 492.0 209,450 101,374,670 484.00 466.9 466.3 466.9 463.4 476.9 216,063 469.19 -1.99%
2023-02-20 0 491.4 490.4 491.4 480.0 493.0 238,850 116,550,881 487.97 476.4 475.4 476.4 465.3 477.9 246,391 473.03 3.76%
2023-02-17 0 473.6 472.8 473.6 466.2 479.4 468,284 222,638,220 475.43 459.1 458.3 459.1 451.9 464.7 483,069 460.88 0.30%
2023-02-16 0 472.2 472.0 472.2 465.0 477.8 255,531 120,436,025 471.32 457.7 457.6 457.7 450.8 463.2 263,599 456.89 1.20%
2023-02-15 0 466.6 466.4 466.6 466.4 486.0 218,500 102,535,681 469.27 452.3 452.1 452.3 452.1 471.1 225,399 454.91 -1.77%
2023-02-14 0 475.0 474.8 475.0 472.0 490.0 351,682 168,739,414 479.81 460.5 460.3 460.5 457.6 475.0 362,786 465.12 -3.38%
2023-02-13 0 491.6 491.4 491.6 474.0 492.0 480,126 232,146,207 483.51 476.6 476.4 476.6 459.5 476.9 495,285 468.71 2.63%
2023-02-10 0 479.0 479.0 479.4 475.6 493.4 283,782 137,819,517 485.65 464.3 464.3 464.7 461.0 478.3 292,742 470.79 -0.54%
2023-02-09 0 481.6 481.6 481.8 467.2 484.8 303,665 146,015,699 480.84 466.9 466.9 467.1 452.9 470.0 313,253 466.13 0.33%
2023-02-08 0 480.0 478.8 480.0 474.0 486.0 340,297 162,623,423 477.89 465.3 464.1 465.3 459.5 471.1 351,041 463.26 2.00%
2023-02-07 0 470.6 470.4 470.6 457.0 475.0 415,830 194,846,624 468.57 456.2 456.0 456.2 443.0 460.5 428,959 454.23 3.47%
2023-02-06 0 454.8 454.8 455.0 450.2 459.0 321,714 146,540,084 455.50 440.9 440.9 441.1 436.4 445.0 331,872 441.56 -1.39%
2023-02-03 0 461.2 461.0 461.2 455.8 472.8 347,526 160,288,751 461.23 447.1 446.9 447.1 441.8 458.3 358,499 447.11 -3.35%
2023-02-02 0 477.2 477.2 477.4 476.8 488.2 342,050 164,024,526 479.53 462.6 462.6 462.8 462.2 473.3 352,850 464.86 -1.73%
2023-02-01 0 485.6 485.6 485.8 477.4 487.0 417,589 201,814,008 483.28 470.7 470.7 470.9 462.8 472.1 430,774 468.49 2.45%
2023-01-31 0 474.0 474.0 474.2 467.2 489.8 410,630 195,597,219 476.33 459.5 459.5 459.7 452.9 474.8 423,595 461.76 1.46%
2023-01-30 0 467.2 467.2 467.6 464.8 495.0 284,561 134,929,061 474.17 452.9 452.9 453.3 450.6 479.8 293,545 459.65 -5.43%
2023-01-27 0 494.0 491.6 494.0 481.2 500.0 232,100 113,125,469 487.40 478.9 476.6 478.9 466.5 484.7 239,428 472.48 1.90%
2023-01-26 0 484.8 484.8 485.0 470.6 486.0 314,685 150,491,375 478.23 470.0 470.0 470.2 456.2 471.1 324,621 463.59 3.50%
2023-01-20 0 468.4 466.8 468.4 451.2 468.4 379,536 174,456,761 459.66 454.1 452.5 454.1 437.4 454.1 391,519 445.59 3.95%
2023-01-19 0 450.6 450.4 450.6 447.2 458.2 225,912 102,256,929 452.64 436.8 436.6 436.8 433.5 444.2 233,045 438.79 -0.71%
2023-01-18 0 453.8 453.6 453.8 440.0 453.8 448,225 202,090,056 450.87 439.9 439.7 439.9 426.5 439.9 462,377 437.07 -1.13%
2023-01-17 0 459.0 458.8 459.0 454.0 467.2 299,342 137,411,187 459.04 445.0 444.8 445.0 440.1 452.9 308,793 444.99 -1.29%
2023-01-16 0 465.0 465.0 465.8 462.6 473.0 186,644 87,127,138 466.81 450.8 450.8 451.5 448.4 458.5 192,537 452.52 -0.81%
2023-01-13 0 468.8 468.6 468.8 462.4 469.2 392,743 183,238,519 466.56 454.5 454.3 454.5 448.2 454.8 405,143 452.28 1.60%
2023-01-12 0 461.4 460.2 461.4 455.6 473.0 486,713 224,996,373 462.28 447.3 446.1 447.3 441.7 458.5 502,080 448.13 -0.09%
2023-01-11 0 461.8 461.8 462.0 458.8 468.8 498,488 231,586,622 464.58 447.7 447.7 447.9 444.8 454.5 514,227 450.36 -0.77%
2023-01-10 0 465.4 465.4 465.6 454.2 465.6 452,950 208,665,414 460.68 451.2 451.2 451.3 440.3 451.3 467,251 446.58 2.51%
2023-01-09 0 454.0 454.0 454.4 449.0 459.0 630,635 285,389,916 452.54 440.1 440.1 440.5 435.3 445.0 650,546 438.69 3.84%
2023-01-06 0 437.2 437.2 438.4 426.8 450.0 718,861 314,598,308 437.63 423.8 423.8 425.0 413.7 436.2 741,558 424.24 -2.28%
2023-01-05 0 447.4 447.4 448.0 442.0 460.6 709,206 320,702,471 452.20 433.7 433.7 434.3 428.5 446.5 731,598 438.36 -0.53%
2023-01-04 0 449.8 449.6 449.8 437.0 449.8 412,503 182,771,500 443.08 436.0 435.8 436.0 423.6 436.0 425,527 429.52 3.74%
2023-01-03 0 433.6 433.4 433.6 414.2 436.8 290,483 124,853,363 429.81 420.3 420.1 420.3 401.5 423.4 299,654 416.66 -1.23%
2022-12-30 0 439.0 438.6 439.0 433.8 443.0 296,985 130,307,701 438.77 425.6 425.2 425.6 420.5 429.4 306,362 425.34 0.14%
2022-12-29 0 438.4 437.8 438.4 425.4 442.4 257,050 112,144,871 436.28 425.0 424.4 425.0 412.4 428.9 265,166 422.92 -1.92%
2022-12-28 0 447.0 447.0 447.2 443.0 457.0 460,598 206,451,266 448.22 433.3 433.3 433.5 429.4 443.0 475,141 434.51 -0.18%
2022-12-23 0 447.8 446.8 447.8 440.0 449.0 248,906 111,012,906 446.00 434.1 433.1 434.1 426.5 435.3 256,765 432.35 -0.27%
2022-12-22 0 449.0 448.8 449.0 431.8 455.0 505,592 226,677,108 448.34 435.3 435.1 435.3 418.6 441.1 521,555 434.62 3.41%
2022-12-21 0 434.2 433.8 434.2 428.0 435.6 168,220 72,524,942 431.13 420.9 420.5 420.9 414.9 422.3 173,531 417.94 1.54%
2022-12-20 0 427.6 427.0 427.6 420.0 434.0 201,975 86,001,756 425.80 414.5 413.9 414.5 407.1 420.7 208,352 412.77 -1.47%
2022-12-19 0 434.0 433.4 434.0 428.8 448.8 332,179 145,027,534 436.59 420.7 420.1 420.7 415.7 435.1 342,667 423.23 -0.46%
2022-12-16 0 436.0 435.8 436.0 425.0 439.4 3,653,213 1,591,848,787 435.74 422.7 422.5 422.7 412.0 426.0 3,768,557 422.40 0.05%
2022-12-15 0 435.8 435.8 436.0 431.6 441.6 491,251 213,313,711 434.23 422.5 422.5 422.7 418.4 428.1 506,761 420.94 -0.68%
2022-12-14 0 438.8 438.6 438.8 437.8 450.6 391,722 173,022,405 441.70 425.4 425.2 425.4 424.4 436.8 404,090 428.18 -2.01%
2022-12-13 0 447.8 447.6 447.8 438.0 462.0 341,706 153,037,460 447.86 434.1 433.9 434.1 424.6 447.9 352,495 434.16 1.87%
2022-12-12 0 439.6 439.4 439.6 437.2 446.0 588,799 258,959,685 439.81 426.1 426.0 426.1 423.8 432.3 607,389 426.35 -3.72%
2022-12-09 0 456.6 455.8 456.6 446.0 458.0 286,174 129,627,576 452.97 442.6 441.8 442.6 432.3 444.0 295,209 439.10 1.65%
2022-12-08 0 449.2 449.0 449.2 428.4 452.6 746,307 331,092,210 443.64 435.5 435.3 435.5 415.3 438.7 769,870 430.06 3.36%
2022-12-07 0 434.6 434.6 435.0 433.2 461.8 731,602 327,645,518 447.85 421.3 421.3 421.7 419.9 447.7 754,701 434.14 -1.05%
2022-12-06 0 439.2 438.8 439.2 429.2 447.4 554,279 243,014,196 438.43 425.8 425.4 425.8 416.1 433.7 571,779 425.01 -1.13%
2022-12-05 0 444.2 444.0 444.2 429.8 450.0 1,079,550 477,927,085 442.71 430.6 430.4 430.6 416.6 436.2 1,113,635 429.16 3.06%
2022-12-02 0 431.0 430.4 431.0 418.8 431.0 295,900 125,571,813 424.37 417.8 417.2 417.8 406.0 417.8 305,243 411.38 2.38%
2022-12-01 0 421.0 420.8 421.0 416.0 465.6 676,528 291,092,593 430.27 408.1 407.9 408.1 403.3 451.3 697,888 417.10 -2.41%
2022-11-30 0 431.4 431.0 431.4 405.2 431.4 565,591 239,766,828 423.92 418.2 417.8 418.2 392.8 418.2 583,449 410.95 1.27%
2022-11-29 0 426.0 425.4 426.0 403.6 426.8 606,443 254,503,992 419.67 413.0 412.4 413.0 391.2 413.7 625,590 406.82 5.45%
2022-11-28 0 404.0 403.8 404.0 381.8 415.8 445,300 179,248,162 402.53 391.6 391.4 391.6 370.1 403.1 459,360 390.21 -0.11%
2022-11-25 0 405.4 405.2 405.4 400.2 409.6 224,104 90,996,431 406.05 392.1 391.9 392.1 387.1 396.1 231,715 392.71 -1.03%
2022-11-24 0 409.6 409.4 409.6 403.6 413.0 76,650 31,197,800 407.02 396.1 396.0 396.1 390.3 399.4 79,253 393.65 0.84%
2022-11-23 0 406.2 406.0 406.2 399.6 408.6 229,250 92,645,670 404.13 392.9 392.7 392.9 386.5 395.2 237,036 390.85 0.79%
2022-11-22 0 403.0 403.0 403.2 397.2 416.0 342,750 138,375,310 403.72 389.8 389.8 390.0 384.2 402.3 354,391 390.46 -2.33%
2022-11-21 0 412.6 412.0 412.6 399.0 423.4 197,403 80,964,626 410.15 399.0 398.5 399.0 385.9 409.5 204,107 396.68 -2.60%
2022-11-18 0 423.6 422.8 423.6 421.6 435.0 302,949 130,056,241 429.30 409.7 408.9 409.7 407.8 420.7 313,238 415.20 0.95%
2022-11-17 0 419.6 419.0 419.6 409.0 426.2 405,800 168,753,250 415.85 405.8 405.2 405.8 395.6 412.2 419,582 402.19 1.84%
2022-11-16 0 412.0 412.0 412.2 402.2 434.0 526,208 217,745,707 413.80 398.5 398.5 398.7 389.0 419.7 544,080 400.21 -3.20%
2022-11-15 0 425.6 425.4 425.6 414.6 432.0 480,861 205,014,199 426.35 411.6 411.4 411.6 401.0 417.8 497,192 412.34 0.76%
2022-11-14 0 422.4 422.4 422.6 419.2 435.0 547,065 232,112,628 424.29 408.5 408.5 408.7 405.4 420.7 565,645 410.35 2.13%
2022-11-11 0 413.6 413.4 413.6 395.8 434.0 1,139,359 470,643,801 413.08 400.0 399.8 400.0 382.8 419.7 1,178,055 399.51 4.55%
2022-11-10 0 395.6 395.0 395.6 386.2 396.8 401,822 157,897,866 392.95 382.6 382.0 382.6 373.5 383.8 415,469 380.05 -0.25%
2022-11-09 0 396.6 396.4 396.6 393.2 407.4 750,400 297,788,918 396.84 383.6 383.4 383.6 380.3 394.0 775,886 383.81 1.38%
2022-11-08 0 391.2 391.0 391.2 378.2 396.0 734,387 283,313,534 385.78 378.4 378.2 378.4 365.8 383.0 759,329 373.11 -2.05%
2022-11-07 0 399.4 399.0 399.4 375.4 403.8 718,174 284,881,698 396.68 386.3 385.9 386.3 363.1 390.5 742,565 383.65 0.86%
2022-11-04 0 396.0 395.8 396.0 372.6 414.4 1,631,293 649,830,086 398.35 383.0 382.8 383.0 360.4 400.8 1,686,697 385.27 6.11%
2022-11-03 0 373.2 372.4 373.2 350.2 381.4 1,045,510 390,215,806 373.23 360.9 360.2 360.9 338.7 368.9 1,081,019 360.97 -4.26%
2022-11-02 0 389.8 389.6 389.8 359.0 399.6 670,067 250,250,710 373.47 377.0 376.8 377.0 347.2 386.5 692,824 361.20 13.78%
2022-11-01 0 342.6 342.2 342.6 318.0 345.4 612,900 206,122,996 336.31 331.3 331.0 331.3 307.6 334.1 633,716 325.26 8.01%
2022-10-31 0 317.2 317.2 317.4 314.6 333.4 398,706 127,780,494 320.49 306.8 306.8 307.0 304.3 322.4 412,247 309.96 0.83%
2022-10-28 0 314.6 314.6 314.8 312.4 329.6 281,042 89,262,837 317.61 304.3 304.3 304.5 302.1 318.8 290,587 307.18 -4.38%
2022-10-27 0 329.0 329.0 329.2 328.0 339.6 264,471 88,247,455 333.68 318.2 318.2 318.4 317.2 328.4 273,453 322.71 0.86%
2022-10-26 0 326.2 325.4 326.2 315.4 336.0 630,991 204,673,448 324.37 315.5 314.7 315.5 305.0 325.0 652,421 313.71 4.28%
2022-10-25 0 312.8 311.8 312.8 300.0 318.0 909,874 282,183,103 310.13 302.5 301.6 302.5 290.1 307.6 940,776 299.95 -2.68%
2022-10-24 0 321.4 321.4 321.6 319.0 352.2 1,160,492 391,295,546 337.18 310.8 310.8 311.0 308.5 340.6 1,199,906 326.11 -8.64%
2022-10-21 0 351.8 351.8 352.0 349.0 360.4 349,000 123,084,689 352.68 340.2 340.2 340.4 337.5 348.6 360,853 341.09 -2.49%
2022-10-20 0 360.8 360.0 360.8 352.4 365.6 505,564 182,091,768 360.18 348.9 348.2 348.9 340.8 353.6 522,734 348.34 -1.31%
2022-10-19 0 365.6 365.4 365.6 364.2 378.8 137,375 50,593,362 368.29 353.6 353.4 353.6 352.2 366.4 142,041 356.19 -2.09%
2022-10-18 0 373.4 372.0 373.4 361.6 374.0 164,088 60,355,517 367.82 361.1 359.8 361.1 349.7 361.7 169,661 355.74 4.01%
2022-10-17 0 359.0 358.6 359.0 349.0 363.0 459,305 164,015,466 357.09 347.2 346.8 347.2 337.5 351.1 474,904 345.37 0.67%
2022-10-14 0 356.6 356.4 356.6 348.4 362.0 223,991 79,917,273 356.79 344.9 344.7 344.9 337.0 350.1 231,598 345.07 3.30%
2022-10-13 0 345.2 345.2 345.4 343.8 373.4 195,632 68,292,729 349.09 333.9 333.9 334.1 332.5 361.1 202,276 337.62 -0.52%
2022-10-12 0 347.0 347.0 347.4 339.4 355.0 379,675 131,516,501 346.39 335.6 335.6 336.0 328.3 343.3 392,570 335.01 -6.47%
2022-10-11 0 371.0 371.0 371.2 363.6 373.8 325,182 120,362,421 370.14 358.8 358.8 359.0 351.7 361.5 336,226 357.98 -1.64%
2022-10-10 0 377.2 377.0 377.2 375.0 405.0 251,113 95,091,254 378.68 364.8 364.6 364.8 362.7 391.7 259,642 366.24 -2.33%
2022-10-07 0 386.2 386.0 386.2 385.4 394.2 140,350 54,541,010 388.61 373.5 373.3 373.5 372.7 381.3 145,117 375.84 -2.23%
2022-10-06 0 395.0 395.0 395.2 390.0 398.8 282,150 111,442,977 394.98 382.0 382.0 382.2 377.2 385.7 291,733 382.00 0.05%
2022-10-05 0 394.8 393.8 394.8 384.4 405.0 409,948 161,490,185 393.93 381.8 380.9 381.8 371.8 391.7 423,871 380.99 4.72%
2022-10-03 0 377.0 377.0 377.2 368.2 384.0 327,417 123,259,069 376.46 364.6 364.6 364.8 356.1 371.4 338,537 364.09 0.37%
2022-09-30 0 375.6 374.2 375.6 365.0 378.0 374,700 140,405,775 374.72 363.3 361.9 363.3 353.0 365.6 387,426 362.41 -0.74%
2022-09-29 0 378.4 378.2 378.4 376.6 392.0 478,065 182,609,315 381.98 366.0 365.8 366.0 364.2 379.1 494,302 369.43 2.66%
2022-09-28 0 368.6 368.6 368.8 368.6 387.6 288,087 107,410,710 372.84 356.5 356.5 356.7 356.5 374.9 297,871 360.59 -1.44%
2022-09-27 0 374.0 373.6 374.0 360.4 387.8 397,176 146,695,527 369.35 361.7 361.3 361.7 348.6 375.1 410,665 357.21 1.91%
2022-09-26 0 367.0 366.8 367.0 361.2 375.6 548,380 202,044,857 368.44 354.9 354.8 354.9 349.3 363.3 567,005 356.34 -2.50%
2022-09-23 0 376.4 376.4 376.6 368.0 379.6 490,550 184,740,578 376.60 364.0 364.0 364.2 355.9 367.1 507,211 364.23 -2.59%
2022-09-22 0 386.4 386.2 386.4 377.2 391.6 369,774 141,902,872 383.76 373.7 373.5 373.7 364.8 378.7 382,333 371.15 -0.87%
2022-09-21 0 389.8 389.2 389.8 388.8 402.0 210,453 82,233,180 390.74 377.0 376.4 377.0 376.0 388.8 217,601 377.91 -0.81%
2022-09-20 0 393.0 393.0 393.2 387.0 398.4 295,500 115,544,400 391.01 380.1 380.1 380.3 374.3 385.3 305,536 378.17 1.60%
2022-09-19 0 386.8 386.6 386.8 375.2 395.0 1,752,197 679,957,583 388.06 374.1 373.9 374.1 362.9 382.0 1,811,707 375.31 -1.53%
2022-09-16 0 392.8 392.8 393.0 389.0 414.6 14,819,549 5,854,272,677 395.04 379.9 379.9 380.1 376.2 401.0 15,322,865 382.06 -5.80%
2022-09-15 0 417.0 416.8 417.0 401.2 430.0 2,344,683 975,236,572 415.94 403.3 403.1 403.3 388.0 415.9 2,424,315 402.27 3.01%
2022-09-14 0 404.8 404.8 405.0 395.0 409.6 1,102,067 446,250,208 404.92 391.5 391.5 391.7 382.0 396.1 1,139,497 391.62 0.80%
2022-09-13 0 401.6 401.4 401.6 382.4 404.8 1,179,575 471,089,038 399.37 388.4 388.2 388.4 369.8 391.5 1,219,637 386.25 1.62%
2022-09-09 0 395.2 394.6 395.2 387.0 397.0 333,820 131,822,256 394.89 382.2 381.6 382.2 374.3 384.0 345,158 381.92 2.22%
2022-09-08 0 386.6 386.2 386.6 385.2 391.6 509,206 197,673,527 388.20 373.9 373.5 373.9 372.5 378.7 526,500 375.45 1.36%
2022-09-07 0 381.4 381.2 381.4 372.0 382.6 759,900 289,441,807 380.89 368.9 368.7 368.9 359.8 370.0 785,708 368.38 -1.19%
2022-09-06 0 386.0 385.6 386.0 376.6 388.6 613,700 235,811,475 384.25 373.3 372.9 373.3 364.2 375.8 634,543 371.62 0.36%
2022-09-05 0 384.6 383.6 384.6 370.0 386.6 640,583 243,744,779 380.50 372.0 371.0 372.0 357.8 373.9 662,339 368.01 3.50%
2022-09-02 0 371.6 371.6 371.8 369.2 386.0 607,050 227,424,270 374.64 359.4 359.4 359.6 357.1 373.3 627,667 362.33 -4.18%
2022-09-01 0 387.8 387.6 387.8 386.6 396.2 547,795 213,966,924 390.60 375.1 374.9 375.1 373.9 383.2 566,400 377.77 -0.05%
2022-08-31 0 388.0 387.8 388.0 379.4 390.0 805,104 311,420,479 386.81 375.3 375.1 375.3 366.9 377.2 832,448 374.10 -3.24%
2022-08-30 0 401.0 399.8 401.0 392.2 402.0 539,663 215,556,432 399.43 387.8 386.7 387.8 379.3 388.8 557,992 386.31 1.62%
2022-08-29 0 394.6 394.4 394.6 389.0 401.4 747,185 293,700,178 393.08 381.6 381.4 381.6 376.2 388.2 772,562 380.16 -1.69%
2022-08-26 0 401.4 401.0 401.4 392.0 403.6 623,928 249,693,181 400.20 388.2 387.8 388.2 379.1 390.3 645,118 387.05 4.21%
2022-08-25 0 385.2 385.2 385.4 372.6 386.0 397,867 152,355,337 382.93 372.5 372.5 372.7 360.4 373.3 411,380 370.35 -0.21%
2022-08-24 0 386.0 385.8 386.0 376.0 387.0 384,450 148,209,500 385.51 373.3 373.1 373.3 363.6 374.3 397,507 372.85 -0.02%
2022-08-23 0 387.0 386.0 387.0 383.0 390.0 669,120 257,695,605 385.13 373.4 372.4 373.4 369.5 376.3 693,533 371.57 1.26%
2022-08-22 0 382.2 381.8 382.2 376.4 385.8 688,400 263,030,567 382.09 368.7 368.4 368.7 363.2 372.2 713,516 368.64 3.19%
2022-08-19 0 370.4 370.2 370.4 366.8 379.6 73,800 27,441,385 371.83 357.4 357.2 357.4 353.9 366.2 76,493 358.75 -0.54%
2022-08-18 0 372.4 372.4 373.0 370.2 388.0 120,100 45,073,840 375.30 359.3 359.3 359.9 357.2 374.3 124,482 362.09 -2.26%
2022-08-17 0 381.0 380.8 381.0 376.0 391.6 120,509 45,975,022 381.51 367.6 367.4 367.6 362.8 377.8 124,906 368.08 0.63%
2022-08-16 0 378.6 378.2 378.6 378.2 382.6 193,786 73,568,580 379.64 365.3 364.9 365.3 364.9 369.1 200,856 366.27 -0.16%
2022-08-15 0 379.2 379.2 381.6 379.2 385.6 34,210 13,051,878 381.52 365.9 365.9 368.2 365.9 372.0 35,458 368.09 -0.84%
2022-08-12 0 382.4 382.0 382.4 378.0 385.0 100,060 38,338,740 383.16 368.9 368.6 368.9 364.7 371.4 103,711 369.67 0.16%
2022-08-11 0 381.8 380.6 381.8 375.0 382.8 40,741 15,437,854 378.93 368.4 367.2 368.4 361.8 369.3 42,227 365.59 2.47%
2022-08-10 0 372.6 371.2 372.6 370.0 376.6 94,161 35,131,671 373.10 359.5 358.1 359.5 357.0 363.3 97,596 359.97 -1.64%
2022-08-09 0 378.8 378.8 379.0 366.6 381.4 69,350 25,992,946 374.81 365.5 365.5 365.7 353.7 368.0 71,880 361.61 1.18%
2022-08-08 0 374.4 374.2 374.4 366.8 377.2 72,878 27,189,010 373.08 361.2 361.0 361.2 353.9 363.9 75,537 359.94 -2.45%
2022-08-05 0 383.8 383.0 383.8 381.6 388.8 72,187 27,796,066 385.06 370.3 369.5 370.3 368.2 375.1 74,821 371.50 2.24%
2022-08-04 0 375.4 375.0 375.4 366.6 379.0 350,564 131,215,148 374.30 362.2 361.8 362.2 353.7 365.7 363,354 361.12 1.90%
2022-08-03 0 368.4 368.2 368.4 364.2 373.0 254,093 93,453,229 367.79 355.4 355.2 355.4 351.4 359.9 263,364 354.85 0.77%
2022-08-02 0 365.6 364.2 365.6 363.2 368.8 115,848 42,316,547 365.28 352.7 351.4 352.7 350.4 355.8 120,075 352.42 -3.18%
2022-08-01 0 377.6 377.6 378.0 370.4 379.4 365,227 137,022,803 375.17 364.3 364.3 364.7 357.4 366.0 378,552 361.97 2.94%
2022-07-29 0 366.8 365.2 366.8 362.4 370.6 397,523 145,551,079 366.15 353.9 352.3 353.9 349.6 357.6 412,027 353.26 1.44%
2022-07-28 0 361.6 361.2 361.6 358.6 365.0 111,880 40,521,567 362.19 348.9 348.5 348.9 346.0 352.2 115,962 349.44 0.78%
2022-07-27 0 358.8 358.2 358.8 351.8 359.0 250,650 89,238,876 356.03 346.2 345.6 346.2 339.4 346.4 259,795 343.50 0.06%
2022-07-26 0 358.6 357.8 358.6 350.6 360.0 426,300 151,778,652 356.04 346.0 345.2 346.0 338.3 347.3 441,853 343.50 -0.94%
2022-07-25 0 362.0 361.4 362.0 358.8 367.8 225,628 82,475,208 365.54 349.3 348.7 349.3 346.2 354.9 233,860 352.67 -3.16%
2022-07-22 0 373.8 373.2 373.8 373.8 385.0 157,752 59,552,594 377.51 360.6 360.1 360.6 360.6 371.4 163,508 364.22 1.14%
2022-07-21 0 369.6 367.4 369.6 363.0 376.0 361,545 133,519,832 369.30 356.6 354.5 356.6 350.2 362.8 374,736 356.30 -1.70%
2022-07-20 0 376.0 376.0 376.4 369.8 386.4 508,065 192,602,890 379.09 362.8 362.8 363.2 356.8 372.8 526,602 365.75 2.17%
2022-07-19 0 368.0 367.4 368.0 358.2 369.8 305,588 112,355,882 367.67 355.0 354.5 355.0 345.6 356.8 316,737 354.73 -0.81%
2022-07-18 0 371.0 370.0 371.0 359.6 372.8 60,404 22,284,692 368.93 357.9 357.0 357.9 346.9 359.7 62,608 355.94 3.29%
2022-07-15 0 359.2 359.0 360.0 358.2 366.0 170,471 61,714,555 362.02 346.6 346.4 347.3 345.6 353.1 176,691 349.28 -3.39%
2022-07-14 0 371.8 370.6 371.8 363.0 376.8 151,014 56,224,560 372.31 358.7 357.6 358.7 350.2 363.5 156,524 359.21 2.42%
2022-07-13 0 363.0 362.2 363.0 358.2 367.8 117,913 42,997,861 364.66 350.2 349.5 350.2 345.6 354.9 122,215 351.82 1.34%
2022-07-12 0 358.2 358.2 358.4 355.0 363.2 188,561 67,510,671 358.03 345.6 345.6 345.8 342.5 350.4 195,441 345.43 -2.61%
2022-07-11 0 367.8 367.0 367.8 364.0 376.2 269,120 98,838,413 367.27 354.9 354.1 354.9 351.2 363.0 278,939 354.34 -4.96%
2022-07-08 0 387.0 386.0 387.0 378.6 391.2 291,850 112,847,619 386.66 373.4 372.4 373.4 365.3 377.4 302,498 373.05 3.09%
2022-07-07 0 375.4 375.0 375.4 360.4 381.8 208,224 77,136,172 370.45 362.2 361.8 362.2 347.7 368.4 215,821 357.41 3.08%
2022-07-06 0 364.2 364.0 364.2 361.2 374.2 411,050 151,492,148 368.55 351.4 351.2 351.4 348.5 361.0 426,047 355.58 -7.14%
2022-07-05 0 392.2 391.2 392.2 384.0 394.0 213,584 83,180,927 389.45 378.4 377.4 378.4 370.5 380.1 221,377 375.74 1.61%
2022-07-04 0 386.0 386.0 387.0 385.0 402.0 538,627 210,852,223 391.46 372.4 372.4 373.4 371.4 387.8 558,279 377.68 0.84%
2022-06-30 0 382.8 382.8 383.0 378.0 385.2 269,643 102,798,862 381.24 369.3 369.3 369.5 364.7 371.6 279,481 367.82 0.47%
2022-06-29 0 381.0 380.0 381.0 365.0 387.0 559,407 210,376,581 376.07 367.6 366.6 367.6 352.2 373.4 579,817 362.83 -1.09%
2022-06-28 0 385.2 384.0 385.2 357.0 393.0 531,850 198,917,252 374.01 371.6 370.5 371.6 344.4 379.2 551,254 360.84 5.65%
2022-06-27 0 364.6 364.4 364.6 346.0 365.4 723,238 260,321,260 359.94 351.8 351.6 351.8 333.8 352.5 749,625 347.27 4.35%
2022-06-24 0 349.4 349.2 349.4 331.2 353.8 412,735 143,206,801 346.97 337.1 336.9 337.1 319.5 341.3 427,794 334.76 5.56%
2022-06-23 0 331.0 330.2 331.0 321.2 331.0 239,209 78,387,427 327.69 319.3 318.6 319.3 309.9 319.3 247,936 316.16 1.97%
2022-06-22 0 324.6 324.4 324.6 321.0 335.0 212,482 69,294,494 326.12 313.2 313.0 313.2 309.7 323.2 220,234 314.64 -0.86%
2022-06-21 0 327.4 327.0 327.4 325.0 337.0 288,350 95,017,044 329.52 315.9 315.5 315.9 313.6 325.1 298,870 317.92 -1.39%
2022-06-20 0 332.0 332.0 332.2 313.8 332.4 341,096 111,457,539 326.76 320.3 320.3 320.5 302.8 320.7 353,541 315.26 1.84%
2022-06-17 0 326.0 325.8 326.0 309.6 327.2 406,693 131,257,014 322.74 314.5 314.3 314.5 298.7 315.7 421,531 311.38 1.75%
2022-06-16 0 320.4 320.2 320.4 317.6 329.4 211,511 68,310,798 322.97 309.1 308.9 309.1 306.4 317.8 219,228 311.60 -0.50%
2022-06-15 0 322.0 322.0 322.2 315.2 322.8 334,403 106,496,377 318.47 310.7 310.7 310.9 304.1 311.4 346,604 307.26 -0.06%
2022-06-14 0 322.2 322.0 322.2 303.2 327.0 515,130 164,698,552 319.72 310.9 310.7 310.9 292.5 315.5 533,924 308.47 -1.17%
2022-06-13 0 326.0 326.0 326.6 326.0 340.0 275,494 90,724,407 329.32 314.5 314.5 315.1 314.5 328.0 285,545 317.72 -6.70%
2022-06-10 0 349.4 349.2 349.4 340.2 378.8 538,550 191,616,899 355.80 337.1 336.9 337.1 328.2 365.5 558,199 343.28 -3.96%
2022-06-09 0 363.8 363.6 363.8 363.2 378.0 276,588 101,182,812 365.83 351.0 350.8 351.0 350.4 364.7 286,679 352.95 -1.20%
2022-06-08 0 368.2 368.0 368.2 355.6 368.2 438,595 159,362,538 363.35 355.2 355.0 355.2 343.1 355.2 454,597 350.56 -0.22%
2022-06-07 0 369.0 368.0 369.0 357.8 371.6 371,296 136,445,822 367.49 356.0 355.0 356.0 345.2 358.5 384,843 354.55 1.88%
2022-06-06 0 362.2 361.4 362.2 340.0 367.2 694,616 246,720,583 355.19 349.5 348.7 349.5 328.0 354.3 719,959 342.69 0.72%
2022-06-02 0 359.6 358.2 359.6 347.8 361.0 585,800 210,483,053 359.31 346.9 345.6 346.9 335.6 348.3 607,173 346.66 -3.64%
2022-06-01 0 373.2 371.8 373.2 362.0 377.8 309,790 115,608,289 373.18 360.1 358.7 360.1 349.3 364.5 321,093 360.05 3.61%
2022-05-31 0 360.2 360.2 360.4 340.0 362.8 693,642 248,162,153 357.77 347.5 347.5 347.7 328.0 350.0 718,949 345.17 4.16%
2022-05-30 0 345.8 345.4 345.8 334.2 347.6 220,379 75,867,887 344.26 333.6 333.2 333.6 322.4 335.4 228,419 332.14 2.78%
2022-05-27 0 337.4 337.4 338.0 326.8 343.0 112,000 37,838,382 337.84 324.6 324.6 325.2 314.4 330.0 116,411 325.04 4.78%
2022-05-26 0 322.0 321.8 322.0 319.0 324.8 155,018 49,956,617 322.26 309.8 309.6 309.8 306.9 312.5 161,124 310.05 -0.43%
2022-05-25 0 323.4 322.4 323.4 319.2 331.4 63,679 20,546,708 322.66 311.1 310.2 311.1 307.1 318.8 66,187 310.43 0.56%
2022-05-24 0 321.6 321.6 322.0 321.2 333.8 195,509 63,323,372 323.89 309.4 309.4 309.8 309.0 321.2 203,209 311.62 -0.56%
2022-05-23 0 323.4 323.0 323.4 319.2 335.2 187,659 60,515,245 322.47 311.1 310.8 311.1 307.1 322.5 195,050 310.25 -3.12%
2022-05-20 0 333.8 332.2 333.8 322.2 334.0 153,414 50,707,137 330.52 321.2 319.6 321.2 310.0 321.3 159,456 318.00 5.03%
2022-05-19 0 317.8 317.8 319.0 316.0 325.0 63,400 20,267,570 319.68 305.8 305.8 306.9 304.0 312.7 65,897 307.56 -1.85%
2022-05-18 0 323.8 323.8 325.4 311.8 330.0 137,150 44,210,617 322.35 311.5 311.5 313.1 300.0 317.5 142,552 310.14 1.12%
2022-05-17 0 320.2 319.2 320.2 306.6 321.0 281,701 88,013,636 312.44 308.1 307.1 308.1 295.0 308.8 292,796 300.60 5.96%
2022-05-16 0 302.2 302.2 303.8 300.6 308.8 111,061 33,667,393 303.14 290.7 290.7 292.3 289.2 297.1 115,435 291.66 2.93%
2022-05-13 0 293.6 293.2 293.6 290.0 297.2 148,130 43,362,571 292.73 282.5 282.1 282.5 279.0 285.9 153,964 281.64 0.27%
2022-05-12 0 292.8 292.0 292.8 291.4 300.4 133,149 39,288,538 295.07 281.7 280.9 281.7 280.4 289.0 138,393 283.89 -7.63%
2022-05-11 0 317.0 316.8 317.0 295.0 322.4 193,700 60,985,000 314.84 305.0 304.8 305.0 283.8 310.2 201,329 302.91 2.79%
2022-05-10 0 308.4 308.0 308.4 292.4 310.6 153,176 46,641,479 304.50 296.7 296.3 296.7 281.3 298.8 159,209 292.96 -0.71%
2022-05-06 0 310.6 310.6 311.2 310.6 333.0 305,705 96,390,591 315.31 298.8 298.8 299.4 298.8 320.4 317,746 303.36 -6.11%
2022-05-05 0 330.8 330.0 330.8 330.0 346.8 167,130 55,656,640 333.01 318.3 317.5 318.3 317.5 333.7 173,713 320.39 -0.24%
2022-05-04 0 331.6 331.4 331.6 323.6 347.2 176,550 58,367,947 330.60 319.0 318.8 319.0 311.3 334.0 183,504 318.08 1.04%
2022-05-03 0 328.2 327.8 328.2 320.0 334.6 156,700 51,847,893 330.87 315.8 315.4 315.8 307.9 321.9 162,872 318.34 -1.50%
2022-04-29 0 333.2 333.0 333.2 317.0 334.6 281,431 92,072,090 327.16 320.6 320.4 320.6 305.0 321.9 292,516 314.76 0.18%
2022-04-28 0 332.6 332.4 332.6 313.2 333.4 372,525 121,878,252 327.17 320.0 319.8 320.0 301.3 320.8 387,197 314.77 2.91%
2022-04-27 0 323.2 323.0 323.2 308.4 329.0 151,372 48,535,094 320.63 311.0 310.8 311.0 296.7 316.5 157,334 308.48 0.00%
2022-04-26 0 323.2 323.0 323.2 318.6 329.8 160,619 51,906,542 323.17 311.0 310.8 311.0 306.5 317.3 166,945 310.92 1.76%
2022-04-25 0 317.6 317.0 317.6 314.2 324.0 196,100 62,419,510 318.30 305.6 305.0 305.6 302.3 311.7 203,824 306.24 -1.98%
2022-04-22 0 324.0 322.8 324.0 318.2 329.4 217,500 70,690,681 325.01 311.7 310.6 311.7 306.1 316.9 226,067 312.70 -4.93%
2022-04-21 0 340.8 340.8 341.2 336.0 349.0 148,073 50,472,515 340.86 327.9 327.9 328.3 323.3 335.8 153,905 327.95 1.73%
2022-04-20 0 335.0 335.0 336.2 325.4 338.6 149,600 49,940,320 333.83 322.3 322.3 323.5 313.1 325.8 155,492 321.18 3.01%
2022-04-19 0 325.2 325.2 325.8 325.0 334.8 88,500 28,936,300 326.96 312.9 312.9 313.5 312.7 322.1 91,986 314.57 -1.22%
2022-04-14 0 329.2 329.2 330.0 324.0 330.0 222,300 72,687,400 326.98 316.7 316.7 317.5 311.7 317.5 231,056 314.59 3.85%
2022-04-13 0 317.0 316.6 317.0 310.4 325.0 225,666 71,519,830 316.93 305.0 304.6 305.0 298.6 312.7 234,554 304.92 -1.67%
2022-04-12 0 322.4 321.6 322.4 312.2 324.0 304,729 96,794,180 317.64 310.2 309.4 310.2 300.4 311.7 316,731 305.60 2.94%
2022-04-11 0 313.2 313.2 315.2 311.4 332.0 189,688 59,778,183 315.14 301.3 301.3 303.3 299.6 319.4 197,159 303.20 -3.87%
2022-04-08 0 325.8 325.8 326.2 324.0 331.2 165,241 54,008,877 326.85 313.5 313.5 313.8 311.7 318.6 171,749 314.46 -0.49%
2022-04-07 0 327.4 327.4 328.6 327.0 340.8 162,661 54,151,134 332.91 315.0 315.0 316.1 314.6 327.9 169,068 320.29 -3.88%
2022-04-06 0 340.6 340.2 340.6 335.0 355.4 195,660 66,928,450 342.07 327.7 327.3 327.7 322.3 341.9 203,366 329.10 -4.16%
2022-04-04 0 355.4 355.0 355.4 343.4 358.0 227,500 80,620,000 354.37 341.9 341.5 341.9 330.4 344.4 236,460 340.95 5.33%
2022-04-01 0 337.4 336.8 337.4 325.2 340.4 191,525 64,273,630 335.59 324.6 324.0 324.6 312.9 327.5 199,068 322.87 -2.93%
2022-03-31 0 347.6 347.6 347.8 339.6 348.0 190,272 65,730,452 345.46 334.4 334.4 334.6 326.7 334.8 197,766 332.36 0.58%
2022-03-30 0 345.6 345.0 345.6 335.2 352.0 293,458 100,935,345 343.95 332.5 331.9 332.5 322.5 338.7 305,016 330.92 3.10%
2022-03-29 0 335.2 334.0 335.2 322.8 335.8 177,452 58,779,568 331.24 322.5 321.3 322.5 310.6 323.1 184,441 318.69 4.82%
2022-03-28 0 319.8 319.8 321.2 314.8 326.2 169,900 54,291,231 319.55 307.7 307.7 309.0 302.9 313.8 176,592 307.44 -1.90%
2022-03-25 0 326.0 326.0 326.4 325.6 341.8 156,482 51,659,928 330.13 313.6 313.6 314.0 313.3 328.8 162,645 317.62 -2.45%
2022-03-24 0 334.2 334.0 334.2 332.2 348.2 164,949 56,100,950 340.11 321.5 321.3 321.5 319.6 335.0 171,446 327.22 -5.06%
2022-03-23 0 352.0 352.0 353.2 350.2 361.2 366,194 129,951,350 354.87 338.7 338.7 339.8 336.9 347.5 380,617 341.42 4.45%
2022-03-22 0 337.0 336.2 337.0 330.8 337.6 104,075 34,905,952 335.39 324.2 323.5 324.2 318.3 324.8 108,174 322.68 -0.53%
2022-03-21 0 338.8 337.8 338.8 335.2 354.6 93,516 31,823,073 340.30 326.0 325.0 326.0 322.5 341.2 97,199 327.40 -1.80%
2022-03-18 0 345.0 345.0 346.2 335.8 358.0 375,187 129,912,331 346.26 331.9 331.9 333.1 323.1 344.4 389,964 333.14 4.36%
2022-03-17 0 330.6 330.6 330.8 321.2 346.8 610,962 200,665,595 328.44 318.1 318.1 318.3 309.0 333.7 635,026 316.00 -2.19%
2022-03-16 0 338.0 337.6 338.0 306.6 347.0 667,850 220,590,640 330.30 325.2 324.8 325.2 295.0 333.9 694,154 317.78 16.55%
2022-03-15 0 290.0 289.8 290.0 281.0 305.2 978,946 289,878,890 296.11 279.0 278.8 279.0 270.4 293.6 1,017,503 284.89 0.00%
2022-03-14 0 290.0 290.0 290.8 288.8 322.6 1,684,501 525,907,757 312.20 279.0 279.0 279.8 277.9 310.4 1,750,847 300.37 -19.22%
2022-03-11 0 359.0 358.4 359.0 335.0 368.8 791,354 279,283,325 352.92 345.4 344.8 345.4 322.3 354.8 822,523 339.54 -5.97%
2022-03-10 0 381.8 381.8 382.0 380.2 397.0 218,542 83,859,253 383.72 367.3 367.3 367.5 365.8 382.0 227,150 369.18 5.64%
2022-03-09 0 361.4 361.2 361.4 352.4 384.8 153,990 55,305,043 359.15 347.7 347.5 347.7 339.0 370.2 160,055 345.54 -1.04%
2022-03-08 0 365.2 363.2 365.2 363.0 373.2 256,679 95,578,930 372.37 351.4 349.4 351.4 349.2 359.1 266,789 358.26 -2.25%
2022-03-07 0 373.6 373.6 373.8 373.6 396.0 241,651 91,742,278 379.65 359.4 359.4 359.6 359.4 381.0 251,169 365.26 -6.19%
2022-03-04 0 399.2 398.0 399.2 398.2 407.0 154,099 61,864,602 401.46 383.2 382.0 383.2 382.2 390.7 160,546 385.34 -4.13%
2022-03-03 0 416.4 416.2 416.4 413.4 428.0 118,823 49,297,495 414.88 399.7 399.5 399.7 396.8 410.8 123,794 398.22 4.10%
2022-03-02 0 400.0 399.2 400.0 400.0 407.0 49,800 20,011,080 401.83 383.9 383.2 383.9 383.9 390.7 51,883 385.69 -0.99%
2022-03-01 0 404.0 403.8 405.0 399.4 417.4 96,400 38,836,341 402.87 387.8 387.6 388.7 383.4 400.6 100,433 386.69 1.87%
2022-02-28 0 396.6 396.0 396.6 391.2 400.0 186,703 73,567,567 394.04 380.7 380.1 380.7 375.5 383.9 194,514 378.21 -0.05%
2022-02-25 0 396.8 396.4 396.8 395.2 406.8 118,605 47,127,570 397.35 380.9 380.5 380.9 379.3 390.5 123,567 381.39 1.22%
2022-02-24 0 392.0 392.0 392.8 391.8 403.0 199,709 78,775,074 394.45 376.3 376.3 377.0 376.1 386.8 208,064 378.61 -4.44%
2022-02-23 0 410.2 410.2 410.6 406.0 415.6 187,131 76,697,805 409.86 393.7 393.7 394.1 389.7 398.9 194,959 393.40 3.80%
2022-02-22 0 395.2 395.0 395.2 395.2 405.2 96,450 38,231,230 396.38 379.3 379.1 379.3 379.3 388.9 100,485 380.47 -2.85%
2022-02-21 0 406.8 406.8 408.6 405.2 411.0 121,600 49,529,367 407.31 390.5 390.5 392.2 388.9 394.5 126,687 390.96 0.49%
2022-02-18 0 404.8 404.4 405.0 400.0 413.8 159,500 64,694,495 405.61 388.5 388.2 388.7 383.9 397.2 166,173 389.32 -0.59%
2022-02-17 0 407.2 406.6 407.2 402.4 409.8 104,350 42,403,428 406.36 390.8 390.3 390.8 386.2 393.3 108,715 390.04 -1.36%
2022-02-16 0 412.8 412.4 412.8 398.0 415.0 391,408 160,291,212 409.52 396.2 395.8 396.2 382.0 398.3 407,782 393.08 3.51%
2022-02-15 0 398.8 398.4 398.8 390.0 400.0 210,550 83,763,182 397.83 382.8 382.4 382.8 374.3 383.9 219,358 381.86 1.84%
2022-02-14 0 391.6 390.2 391.6 388.6 402.6 398,690 158,660,401 397.95 375.9 374.5 375.9 373.0 386.4 415,369 381.97 -1.21%
2022-02-11 0 396.4 395.8 396.4 393.4 403.8 861,257 335,782,386 389.87 380.5 379.9 380.5 377.6 387.6 897,287 374.22 5.15%
2022-02-10 0 377.0 376.8 377.0 367.0 378.6 798,450 293,064,280 367.04 361.9 361.7 361.9 352.3 363.4 831,852 352.30 8.52%
2022-02-09 0 347.4 347.4 348.0 341.2 369.0 922,175 327,488,032 355.13 333.5 333.5 334.0 327.5 354.2 960,753 340.87 -2.96%
2022-02-08 0 358.0 357.8 358.0 353.6 362.0 599,419 215,939,385 360.25 343.6 343.4 343.6 339.4 347.5 624,495 345.78 -3.35%
2022-02-07 0 370.4 370.2 371.2 365.8 371.6 45,650 16,874,369 369.65 355.5 355.3 356.3 351.1 356.7 47,560 354.80 1.42%
2022-02-04 0 365.2 363.6 365.2 359.8 368.0 249,334 90,814,280 364.23 350.5 349.0 350.5 345.4 353.2 259,765 349.60 0.16%
2022-01-31 0 364.6 363.4 364.6 350.0 364.8 41,900 15,146,241 361.49 350.0 348.8 350.0 335.9 350.2 43,653 346.97 4.41%
2022-01-28 0 349.2 347.4 349.2 343.2 355.8 154,650 53,873,396 348.36 335.2 333.5 335.2 329.4 341.5 161,120 334.37 0.11%
2022-01-27 0 348.8 348.6 348.8 345.0 351.6 77,550 27,033,285 348.59 334.8 334.6 334.8 331.1 337.5 80,794 334.59 -0.91%
2022-01-26 0 352.0 352.0 352.2 350.0 355.4 71,800 25,305,918 352.45 337.9 337.9 338.1 335.9 341.1 74,804 338.30 -1.12%
2022-01-25 0 356.0 355.0 356.0 353.4 362.2 56,950 20,226,770 355.17 341.7 340.7 341.7 339.2 347.7 59,332 340.91 -1.28%
2022-01-24 0 360.6 360.2 360.6 355.2 361.0 131,750 47,343,340 359.34 346.1 345.7 346.1 340.9 346.5 137,262 344.91 -3.12%
2022-01-21 0 372.2 372.2 373.2 363.0 377.6 276,400 102,393,178 370.45 357.3 357.3 358.2 348.4 362.4 287,963 355.58 2.93%
2022-01-20 0 361.6 360.0 361.6 352.4 361.6 182,950 65,475,730 357.89 347.1 345.5 347.1 338.2 347.1 190,604 343.52 1.92%
2022-01-19 0 354.8 353.0 354.8 351.0 369.0 159,550 56,531,573 354.32 340.6 338.8 340.6 336.9 354.2 166,225 340.09 -1.99%
2022-01-18 0 362.0 361.8 362.0 361.6 366.0 141,000 50,966,708 361.47 347.5 347.3 347.5 347.1 351.3 146,899 346.95 0.28%
2022-01-17 0 361.0 359.2 361.0 353.0 369.0 77,550 27,795,685 358.42 346.5 344.8 346.5 338.8 354.2 80,794 344.03 -3.94%
2022-01-14 0 375.8 374.6 376.0 372.0 379.0 78,000 29,224,252 374.67 360.7 359.6 360.9 357.1 363.8 81,263 359.63 -0.27%
2022-01-13 0 376.8 375.6 376.8 371.6 380.0 132,250 50,087,526 378.73 361.7 360.5 361.7 356.7 364.7 137,783 363.53 -0.95%
2022-01-12 0 380.4 380.2 380.8 378.0 383.8 104,504 39,723,944 380.12 365.1 364.9 365.5 362.8 368.4 108,876 364.86 0.90%
2022-01-11 0 377.0 377.0 378.4 376.2 382.0 109,500 41,470,183 378.72 361.9 361.9 363.2 361.1 366.7 114,081 363.52 -2.08%
2022-01-10 0 385.0 384.8 385.0 383.0 389.6 104,100 40,107,320 385.28 369.5 369.3 369.5 367.6 374.0 108,455 369.81 1.48%
2022-01-07 0 379.4 378.4 379.4 378.2 382.8 43,942 16,675,551 379.49 364.2 363.2 364.2 363.0 367.4 45,780 364.25 2.71%
2022-01-06 0 369.4 369.4 370.0 364.2 375.6 98,586 36,688,596 372.15 354.6 354.6 355.1 349.6 360.5 102,710 357.20 -2.17%
2022-01-05 0 377.6 377.4 377.6 377.4 383.2 90,428 34,381,426 380.21 362.4 362.2 362.4 362.2 367.8 94,211 364.94 -2.13%
2022-01-04 0 385.8 384.0 385.8 379.6 386.6 54,100 20,787,550 384.24 370.3 368.6 370.3 364.4 371.1 56,363 368.81 -1.18%
2022-01-03 0 390.4 390.2 390.6 385.0 403.0 73,433 28,710,109 390.97 374.7 374.5 374.9 369.5 386.8 76,505 375.27 2.04%
2021-12-31 0 382.6 381.4 382.6 380.0 387.2 11,700 4,495,890 384.26 367.2 366.1 367.2 364.7 371.7 12,189 368.83 2.46%
2021-12-30 0 373.4 373.2 373.4 370.0 375.2 104,517 39,011,833 373.26 358.4 358.2 358.4 355.1 360.1 108,889 358.27 0.92%
2021-12-29 0 370.0 369.8 370.0 367.2 376.0 117,189 43,326,632 369.72 355.1 355.0 355.1 352.5 360.9 122,091 354.87 -1.60%
2021-12-28 0 376.0 375.8 376.0 373.2 384.2 39,650 14,931,865 376.59 360.9 360.7 360.9 358.2 368.8 41,309 361.47 0.00%
2021-12-24 0 376.0 375.8 376.0 370.2 378.8 70,626 26,675,155 377.70 360.9 360.7 360.9 355.3 363.6 73,581 362.53 -0.48%
2021-12-23 0 377.8 377.8 378.0 369.4 379.2 112,269 42,320,648 376.96 362.6 362.6 362.8 354.6 364.0 116,966 361.82 0.48%
2021-12-22 0 376.0 376.0 376.4 370.8 378.0 112,860 41,924,159 371.47 360.9 360.9 361.3 355.9 362.8 117,581 356.55 2.01%
2021-12-21 0 368.6 368.4 368.6 361.6 373.6 70,700 25,995,030 367.68 353.8 353.6 353.8 347.1 358.6 73,658 352.92 0.55%
2021-12-20 0 366.6 366.6 366.8 363.4 377.0 192,495 70,677,909 367.17 351.9 351.9 352.1 348.8 361.9 200,548 352.42 -1.19%
2021-12-17 0 371.0 371.0 372.0 371.0 381.4 97,560 36,504,879 374.18 356.1 356.1 357.1 356.1 366.1 101,641 359.15 -1.07%
2021-12-16 0 375.0 375.0 375.2 368.6 389.0 79,067 29,469,074 372.71 359.9 359.9 360.1 353.8 373.4 82,375 357.74 -1.00%
2021-12-15 0 378.8 377.0 378.8 374.4 385.0 97,222 36,683,542 377.32 363.6 361.9 363.6 359.4 369.5 101,289 362.17 -2.17%
2021-12-14 0 387.2 387.0 387.2 385.0 390.0 114,000 44,083,755 386.70 371.7 371.5 371.7 369.5 374.3 118,769 371.17 -3.25%
2021-12-13 0 400.2 400.0 400.2 392.4 413.0 169,800 68,005,660 400.50 384.1 383.9 384.1 376.6 396.4 176,903 384.42 -0.45%
2021-12-10 0 402.0 402.0 402.8 390.4 403.6 64,600 25,995,303 402.40 385.9 385.9 386.6 374.7 387.4 67,302 386.25 -1.18%
2021-12-09 0 406.8 406.6 407.0 400.6 408.8 80,706 32,801,164 406.43 390.5 390.3 390.7 384.5 392.4 84,082 390.11 -0.05%
2021-12-08 0 407.0 407.0 407.4 400.2 412.0 165,086 66,963,259 405.63 390.7 390.7 391.0 384.1 395.5 171,992 389.34 0.54%
2021-12-07 0 404.8 404.8 405.2 395.2 406.2 221,698 89,213,480 402.41 388.5 388.5 388.9 379.3 389.9 230,973 386.25 3.53%
2021-12-06 0 391.0 390.4 391.0 390.2 408.0 103,650 40,835,025 393.97 375.3 374.7 375.3 374.5 391.6 107,986 378.15 -1.31%
2021-12-03 0 396.2 395.0 396.2 391.0 403.0 77,300 30,507,550 394.66 380.3 379.1 380.3 375.3 386.8 80,534 378.82 1.12%
2021-12-02 0 391.8 391.8 392.4 389.2 397.4 71,972 28,182,663 391.58 376.1 376.1 376.6 373.6 381.4 74,983 375.85 -1.41%
2021-12-01 0 397.4 397.4 397.6 387.8 404.0 172,837 68,244,750 394.85 381.4 381.4 381.6 372.2 387.8 180,067 379.00 1.85%
2021-11-30 0 390.2 390.2 391.2 389.2 400.0 274,364 107,667,370 392.43 374.5 374.5 375.5 373.6 383.9 285,842 376.67 -3.27%
2021-11-29 0 403.4 403.0 403.4 402.6 410.0 220,774 89,083,247 403.50 387.2 386.8 387.2 386.4 393.5 230,010 387.30 -1.66%
2021-11-26 0 410.2 410.0 410.2 410.0 421.4 49,698 20,609,281 414.69 393.7 393.5 393.7 393.5 404.5 51,777 398.04 -1.87%
2021-11-25 0 418.0 418.0 418.6 413.6 423.0 46,200 19,271,166 417.12 401.2 401.2 401.8 397.0 406.0 48,133 400.38 -0.81%
2021-11-24 0 421.4 421.2 421.4 412.6 433.2 69,250 28,990,057 418.63 404.5 404.3 404.5 396.0 415.8 72,147 401.82 0.33%
2021-11-23 0 420.0 419.8 420.0 412.6 421.0 71,576 29,888,592 417.58 403.1 402.9 403.1 396.0 404.1 74,570 400.81 -0.02%
2021-11-22 0 421.0 421.0 422.6 418.4 422.6 69,268 29,195,050 421.48 403.2 403.2 404.7 400.7 404.7 72,326 403.66 0.24%
2021-11-19 0 420.0 420.0 421.4 413.4 421.6 124,388 52,153,960 419.28 402.2 402.2 403.6 395.9 403.8 129,880 401.55 -0.57%
2021-11-18 0 422.4 422.2 422.4 421.2 428.8 77,497 32,743,096 422.51 404.5 404.3 404.5 403.4 410.7 80,919 404.64 -1.49%
2021-11-17 0 428.8 428.8 429.0 426.6 435.2 127,177 54,584,074 429.20 410.7 410.7 410.9 408.6 416.8 132,792 411.05 -0.14%
2021-11-16 0 429.4 429.0 429.4 427.2 430.8 42,797 18,341,828 428.58 411.2 410.9 411.2 409.1 412.6 44,687 410.45 0.33%
2021-11-15 0 428.0 427.6 428.0 425.0 430.4 26,265 11,235,209 427.76 409.9 409.5 409.9 407.0 412.2 27,425 409.68 -0.14%
2021-11-12 0 428.6 428.6 429.4 426.8 437.0 79,753 34,233,408 429.24 410.5 410.5 411.2 408.8 418.5 83,274 411.09 -1.92%
2021-11-11 0 437.0 437.0 437.2 430.0 438.0 115,800 50,271,838 434.13 418.5 418.5 418.7 411.8 419.5 120,913 415.77 0.92%
2021-11-10 0 433.0 432.8 433.0 430.2 438.8 113,477 49,068,025 432.41 414.7 414.5 414.7 412.0 420.2 118,487 414.12 -1.37%
2021-11-09 0 439.0 438.8 439.8 437.8 447.8 24,085 10,587,145 439.57 420.4 420.2 421.2 419.3 428.9 25,148 420.99 -1.39%
2021-11-08 0 445.2 445.0 446.2 436.4 449.8 26,023 11,585,285 445.19 426.4 426.2 427.3 417.9 430.8 27,172 426.37 -1.02%
2021-11-05 0 449.8 449.6 449.8 440.0 452.6 605,882 270,986,662 447.26 430.8 430.6 430.8 421.4 433.5 632,633 428.35 0.85%
2021-11-04 0 446.0 445.8 446.2 439.0 450.0 123,700 54,515,331 440.71 427.1 426.9 427.3 420.4 431.0 129,162 422.07 1.46%
2021-11-03 0 439.6 439.2 439.6 433.2 440.6 187,068 81,854,220 437.56 421.0 420.6 421.0 414.9 422.0 195,328 419.06 -2.27%
2021-11-02 0 449.8 448.6 449.8 446.8 455.0 127,650 57,284,945 448.77 430.8 429.6 430.8 427.9 435.8 133,286 429.79 1.08%
2021-11-01 0 445.0 444.8 445.0 438.6 454.0 138,377 61,523,599 444.61 426.2 426.0 426.2 420.1 434.8 144,487 425.81 -2.41%
2021-10-29 0 456.0 456.0 456.4 452.2 461.0 104,250 47,544,778 456.07 436.7 436.7 437.1 433.1 441.5 108,853 436.78 1.11%
2021-10-28 0 451.0 451.0 451.2 450.0 460.4 68,017 30,900,459 454.30 431.9 431.9 432.1 431.0 440.9 71,020 435.09 0.22%
2021-10-27 0 450.0 449.8 450.0 450.0 461.8 139,200 62,802,945 451.17 431.0 430.8 431.0 431.0 442.3 145,346 432.09 -2.60%
2021-10-26 0 462.0 461.8 462.0 461.6 478.2 45,600 21,152,721 463.88 442.5 442.3 442.5 442.1 458.0 47,613 444.26 -0.56%
2021-10-25 0 464.6 464.6 464.8 463.2 474.0 48,450 22,543,580 465.30 445.0 445.0 445.1 443.6 454.0 50,589 445.62 -1.44%
2021-10-22 0 471.4 471.4 472.0 468.0 474.0 59,850 28,193,710 471.07 451.5 451.5 452.0 448.2 454.0 62,493 451.15 0.94%
2021-10-21 0 467.0 467.0 469.2 465.0 473.8 89,832 41,990,446 467.43 447.3 447.3 449.4 445.3 453.8 93,798 447.67 -1.44%
2021-10-20 0 473.8 472.2 474.0 471.0 476.0 43,250 20,429,950 472.37 453.8 452.2 454.0 451.1 455.9 45,160 452.39 0.38%
2021-10-19 0 472.0 471.8 472.0 464.2 475.6 175,650 82,718,534 470.93 452.0 451.8 452.0 444.6 455.5 183,405 451.01 0.30%
2021-10-18 0 470.6 470.6 470.8 464.2 472.8 144,550 67,430,858 466.49 450.7 450.7 450.9 444.6 452.8 150,932 446.76 1.38%
2021-10-15 0 464.2 463.4 464.4 459.0 478.0 92,650 42,857,535 462.57 444.6 443.8 444.8 439.6 457.8 96,741 443.01 -0.13%
2021-10-12 0 464.8 464.6 464.8 459.8 475.0 53,281 24,766,353 464.83 445.1 445.0 445.1 440.4 454.9 55,634 445.17 0.17%
2021-10-11 0 464.0 464.0 464.2 457.2 478.0 119,150 55,088,701 462.35 444.4 444.4 444.6 437.9 457.8 124,411 442.80 -0.17%
2021-10-08 0 464.8 464.8 465.0 462.0 471.2 66,677 31,004,775 465.00 445.1 445.1 445.3 442.5 451.3 69,621 445.34 -1.11%
2021-10-07 0 470.0 469.2 470.0 453.6 472.8 230,400 107,711,240 467.50 450.1 449.4 450.1 434.4 452.8 240,573 447.73 4.35%
2021-10-06 0 450.4 450.4 451.6 449.0 460.6 128,500 58,270,928 453.47 431.4 431.4 432.5 430.0 441.1 134,174 434.29 -1.23%
2021-10-05 0 456.0 455.0 456.0 448.6 457.0 30,811 13,978,617 453.69 436.7 435.8 436.7 429.6 437.7 32,171 434.50 0.53%
2021-10-04 0 453.6 453.4 454.2 447.4 462.2 92,400 42,002,986 454.58 434.4 434.2 435.0 428.5 442.7 96,480 435.36 -1.52%
2021-09-30 0 460.6 460.6 460.8 451.0 462.8 92,150 42,311,295 459.16 441.1 441.1 441.3 431.9 443.2 96,219 439.74 -0.22%
2021-09-29 0 461.6 461.0 461.6 450.4 461.6 75,303 34,375,995 456.50 442.1 441.5 442.1 431.4 442.1 78,628 437.20 1.18%
2021-09-28 0 456.2 456.0 456.2 452.6 460.0 115,953 53,022,986 457.28 436.9 436.7 436.9 433.5 440.5 121,073 437.94 0.00%
2021-09-27 0 456.2 456.2 456.4 451.0 471.2 200,533 92,041,118 458.98 436.9 436.9 437.1 431.9 451.3 209,387 439.57 1.42%
2021-09-24 0 449.8 449.8 450.0 435.0 450.4 599,925 263,845,558 439.80 430.8 430.8 431.0 416.6 431.4 626,413 421.20 5.54%
2021-09-23 0 426.2 426.0 426.2 422.0 433.4 118,400 50,408,670 425.75 408.2 408.0 408.2 404.2 415.1 123,628 407.75 0.61%
2021-09-21 0 423.6 423.6 424.0 416.2 425.6 67,150 28,374,625 422.56 405.7 405.7 406.1 398.6 407.6 70,115 404.69 1.73%
2021-09-20 0 416.4 415.8 416.4 411.8 429.8 212,739 89,009,665 418.40 398.8 398.2 398.8 394.4 411.6 222,132 400.71 -3.12%
2021-09-17 0 429.8 429.8 430.0 428.0 437.0 290,974 125,404,993 430.98 411.6 411.6 411.8 409.9 418.5 303,821 412.76 -3.11%
2021-09-16 0 443.6 443.4 443.6 430.8 453.8 167,165 73,737,358 441.11 424.8 424.7 424.8 412.6 434.6 174,546 422.45 -2.72%
2021-09-15 0 456.0 455.8 456.0 451.0 470.0 346,200 158,724,010 458.47 436.7 436.5 436.7 431.9 450.1 361,486 439.09 -4.52%
2021-09-14 0 477.6 476.8 477.6 476.6 487.8 12,250 5,890,511 480.86 457.4 456.6 457.4 456.4 467.2 12,791 460.52 -0.54%
2021-09-13 0 480.2 480.0 480.2 475.8 491.6 44,550 21,374,870 479.80 459.9 459.7 459.9 455.7 470.8 46,517 459.51 -0.79%
2021-09-10 0 484.0 484.0 484.6 478.6 494.6 73,477 35,588,901 484.35 463.5 463.5 464.1 458.4 473.7 76,721 463.87 0.21%
2021-09-09 0 483.0 483.0 483.2 480.2 485.2 112,450 54,337,800 483.22 462.6 462.6 462.8 459.9 464.7 117,415 462.78 -1.23%
2021-09-08 0 489.0 489.0 489.4 486.2 490.4 125,250 61,153,960 488.26 468.3 468.3 468.7 465.6 469.7 130,780 467.61 -1.85%
2021-09-07 0 498.2 497.8 498.2 490.6 500.0 88,800 44,215,697 497.92 477.1 476.8 477.1 469.9 478.9 92,721 476.87 0.69%
2021-09-06 0 494.8 494.6 494.8 488.0 499.6 101,150 49,912,970 493.46 473.9 473.7 473.9 467.4 478.5 105,616 472.59 -0.12%
2021-09-03 0 495.4 495.0 495.4 486.4 496.0 192,200 94,984,515 494.20 474.5 474.1 474.5 465.8 475.0 200,686 473.30 1.27%
2021-09-02 0 489.2 489.0 489.2 485.0 489.8 119,600 58,265,826 487.17 468.5 468.3 468.5 464.5 469.1 124,881 466.57 1.12%
2021-09-01 0 483.8 483.8 484.0 478.6 487.0 127,935 61,612,675 481.59 463.3 463.3 463.5 458.4 466.4 133,584 461.23 1.00%
2021-08-31 0 479.0 478.8 479.0 472.0 481.8 284,863 136,309,691 478.51 458.7 458.6 458.7 452.0 461.4 297,440 458.28 2.00%
2021-08-30 0 469.6 469.6 470.0 467.2 473.2 101,800 47,882,181 470.36 449.7 449.7 450.1 447.4 453.2 106,295 450.47 -0.84%
2021-08-27 0 473.6 471.2 473.6 468.2 475.0 191,850 90,485,800 471.65 453.6 451.3 453.6 448.4 454.9 200,321 451.70 -1.33%
2021-08-26 0 480.0 479.4 480.0 476.6 481.0 258,862 124,169,917 479.68 459.7 459.1 459.7 456.4 460.7 270,291 459.39 0.50%
2021-08-25 0 477.6 477.6 477.8 471.8 479.4 93,650 44,390,729 474.01 457.4 457.4 457.6 451.8 459.1 97,785 453.96 1.36%
2021-08-24 0 471.2 470.0 471.2 464.6 472.2 159,689 74,454,708 466.25 451.3 450.1 451.3 445.0 452.2 166,740 446.53 2.38%
2021-08-23 0 461.2 461.2 461.4 450.6 468.2 150,900 69,598,970 461.23 440.8 440.8 441.0 430.7 447.5 157,883 440.83 1.81%
2021-08-20 0 453.0 451.4 453.0 450.2 461.8 133,800 60,661,716 453.38 433.0 431.4 433.0 430.3 441.4 139,991 433.32 -0.92%
2021-08-19 0 457.2 457.2 458.0 455.6 475.0 104,100 47,881,419 459.96 437.0 437.0 437.7 435.5 454.0 108,917 439.61 -3.54%
2021-08-18 0 474.0 473.2 474.0 465.0 475.6 48,948 23,141,308 472.77 453.0 452.3 453.0 444.4 454.6 51,213 451.86 1.67%
2021-08-17 0 466.2 466.2 466.6 465.4 473.4 98,258 46,181,079 470.00 445.6 445.6 446.0 444.8 452.5 102,805 449.21 -1.52%
2021-08-16 0 473.4 473.0 473.6 472.2 477.4 47,100 22,320,770 473.90 452.5 452.1 452.7 451.3 456.3 49,279 452.94 0.42%
2021-08-13 0 471.4 471.4 471.6 466.2 474.0 78,328 36,850,822 470.47 450.6 450.6 450.7 445.6 453.0 81,953 449.66 0.73%
2021-08-12 0 468.0 465.2 468.0 465.2 473.8 99,850 46,778,230 468.49 447.3 444.6 447.3 444.6 452.8 104,470 447.77 -1.43%
2021-08-11 0 474.8 472.6 474.8 471.2 480.0 89,379 42,431,098 474.73 453.8 451.7 453.8 450.4 458.8 93,515 453.74 -1.12%
2021-08-10 0 480.2 479.8 480.2 473.4 482.0 107,138 51,129,158 477.23 459.0 458.6 459.0 452.5 460.7 112,096 456.12 0.00%
2021-08-09 0 480.2 479.6 480.2 473.0 482.6 87,594 41,694,635 476.00 459.0 458.4 459.0 452.1 461.3 91,647 454.95 1.39%
2021-08-06 0 473.6 473.0 473.6 472.0 478.0 43,175 20,448,128 473.61 452.7 452.1 452.7 451.1 456.9 45,173 452.66 -1.09%
2021-08-05 0 478.8 478.6 478.8 477.8 484.2 234,350 112,314,640 479.26 457.6 457.4 457.6 456.7 462.8 245,194 458.06 -0.17%
2021-08-04 0 479.6 479.6 480.0 476.6 484.8 121,750 58,373,910 479.46 458.4 458.4 458.8 455.5 463.4 127,384 458.25 -0.08%
2021-08-03 0 480.0 480.0 481.8 473.0 485.0 210,657 100,960,760 479.27 458.8 458.8 460.5 452.1 463.5 220,405 458.07 0.00%
2021-08-02 0 480.0 480.0 481.0 470.4 485.0 175,334 83,783,652 477.85 458.8 458.8 459.7 449.6 463.5 183,447 456.72 0.97%
2021-07-30 0 475.4 475.4 476.0 470.2 485.0 185,317 88,394,098 476.99 454.4 454.4 454.9 449.4 463.5 193,892 455.89 -0.25%
2021-07-29 0 476.6 475.6 476.6 462.0 485.0 413,114 196,384,861 475.38 455.5 454.6 455.5 441.6 463.5 432,230 454.35 -0.71%
2021-07-28 0 480.0 479.2 480.0 467.8 495.0 1,657,086 789,812,621 476.63 458.8 458.0 458.8 447.1 473.1 1,733,765 455.55 2.61%
2021-07-27 0 467.8 466.8 467.8 452.8 501.0 1,105,995 530,401,942 479.57 447.1 446.2 447.1 432.8 478.8 1,157,173 458.36 -7.46%
2021-07-26 0 505.5 503.0 505.5 503.0 511.0 144,050 72,881,978 505.95 483.1 480.8 483.1 480.8 488.4 150,716 483.57 -1.17%
2021-07-23 0 511.5 511.5 512.0 508.0 514.0 41,071 21,018,934 511.77 488.9 488.9 489.4 485.5 491.3 42,972 489.14 0.20%
2021-07-22 0 510.5 510.5 511.0 503.0 516.5 132,750 67,681,120 509.84 487.9 487.9 488.4 480.8 493.7 138,893 487.29 1.90%
2021-07-21 0 501.0 501.0 501.5 498.0 506.0 80,550 40,275,774 500.01 478.8 478.8 479.3 476.0 483.6 84,277 477.90 0.20%
2021-07-20 0 500.0 498.6 500.0 492.0 503.0 57,700 28,791,680 498.99 477.9 476.5 477.9 470.2 480.8 60,370 476.92 -0.99%
2021-07-19 0 505.0 505.0 505.5 500.5 509.5 101,350 51,225,135 505.43 482.7 482.7 483.1 478.4 487.0 106,040 483.07 -0.98%
2021-07-16 0 510.0 509.5 510.0 508.0 510.5 21,670 11,021,417 508.60 487.4 487.0 487.4 485.5 487.9 22,673 486.11 0.20%
2021-07-15 0 509.0 509.0 509.5 508.5 510.5 81,868 41,680,937 509.12 486.5 486.5 487.0 486.0 487.9 85,656 486.61 0.39%
2021-07-14 0 507.0 507.0 510.0 503.5 514.5 24,000 12,184,300 507.68 484.6 484.6 487.4 481.2 491.7 25,111 485.23 -0.78%
2021-07-13 0 511.0 511.0 512.0 509.5 514.0 58,200 29,759,425 511.33 488.4 488.4 489.4 487.0 491.3 60,893 488.72 0.00%
2021-07-12 0 511.0 511.0 511.5 506.0 512.5 77,348 39,426,080 509.72 488.4 488.4 488.9 483.6 489.8 80,927 487.18 0.99%
2021-07-09 0 506.0 506.0 507.5 499.0 509.5 134,353 67,869,645 505.16 483.6 483.6 485.1 476.9 487.0 140,570 482.82 -0.59%
2021-07-08 0 509.0 509.0 509.5 505.5 516.0 110,950 56,592,051 510.07 486.5 486.5 487.0 483.1 493.2 116,084 487.51 -0.59%
2021-07-07 0 512.0 512.0 515.0 512.0 517.0 47,466 24,399,876 514.05 489.4 489.4 492.2 489.4 494.1 49,662 491.31 0.00%
2021-07-06 0 512.0 511.5 512.0 508.0 514.5 88,400 45,207,537 511.40 489.4 488.9 489.4 485.5 491.7 92,491 488.78 -0.49%
2021-07-05 0 514.5 514.5 515.5 510.0 521.5 76,600 39,567,875 516.55 491.7 491.7 492.7 487.4 498.4 80,145 493.71 1.68%
2021-07-02 0 506.0 505.0 506.0 500.0 511.0 176,995 89,543,010 505.91 483.6 482.7 483.6 477.9 488.4 185,185 483.53 -0.10%
2021-06-30 0 506.5 506.5 507.0 506.0 516.0 110,150 56,018,915 508.57 484.1 484.1 484.6 483.6 493.2 115,247 486.08 0.30%
2021-06-29 0 505.0 505.0 506.0 504.0 512.5 79,150 40,077,512 506.35 482.7 482.7 483.6 481.7 489.8 82,813 483.95 -0.98%
2021-06-28 0 510.0 509.5 510.0 507.5 515.0 69,500 35,484,350 510.57 487.4 487.0 487.4 485.1 492.2 72,716 487.99 -1.35%
2021-06-25 0 517.0 517.0 517.5 514.0 523.5 136,250 70,461,750 517.15 494.1 494.1 494.6 491.3 500.3 142,555 494.28 -0.10%
2021-06-24 0 517.5 515.5 518.0 511.5 519.0 32,700 16,846,143 515.17 494.6 492.7 495.1 488.9 496.0 34,213 492.39 -0.58%
2021-06-23 0 520.5 520.0 520.5 515.0 521.5 16,292 8,446,998 518.48 497.5 497.0 497.5 492.2 498.4 17,046 495.54 0.10%
2021-06-22 0 520.0 519.5 520.0 509.5 523.0 48,300 25,014,625 517.90 497.0 496.5 497.0 487.0 499.9 50,535 495.00 2.06%
2021-06-21 0 509.5 509.5 510.5 505.0 516.0 59,200 30,112,275 508.65 487.0 487.0 487.9 482.7 493.2 61,939 486.16 -1.26%
2021-06-18 0 516.0 515.5 516.0 511.5 518.5 147,450 76,191,125 516.73 493.2 492.7 493.2 488.9 495.6 154,273 493.87 0.49%
2021-06-17 0 513.5 513.0 513.5 510.5 520.0 232,884 120,066,591 515.56 490.8 490.3 490.8 487.9 497.0 243,660 492.76 -1.53%
2021-06-16 0 521.5 521.0 521.5 518.0 532.5 136,984 71,356,140 520.91 498.4 498.0 498.4 495.1 508.9 143,323 497.87 -1.79%
2021-06-15 0 531.0 530.0 531.0 527.5 534.0 109,750 58,282,212 531.05 507.5 506.6 507.5 504.2 510.4 114,829 507.56 -0.38%
2021-06-11 0 533.0 533.0 534.5 532.5 540.0 45,550 24,327,350 534.08 509.4 509.4 510.9 508.9 516.1 47,658 510.46 0.76%
2021-06-10 0 529.0 528.5 529.0 528.0 535.0 89,731 47,563,640 530.07 505.6 505.1 505.6 504.6 511.3 93,883 506.63 -0.84%
2021-06-09 0 533.5 532.5 533.5 533.0 541.0 50,053 26,761,259 534.66 509.9 508.9 509.9 509.4 517.1 52,369 511.01 0.00%
2021-06-08 0 533.5 532.5 533.5 530.5 535.0 52,093 27,724,455 532.21 509.9 508.9 509.9 507.0 511.3 54,504 508.67 0.76%
2021-06-07 0 529.5 528.5 529.5 524.0 532.5 40,650 21,504,307 529.01 506.1 505.1 506.1 500.8 508.9 42,531 505.61 1.34%
2021-06-04 0 522.5 522.5 523.0 521.5 529.0 74,426 38,935,906 523.15 499.4 499.4 499.9 498.4 505.6 77,870 500.01 -2.61%
2021-06-03 0 536.5 536.0 536.5 534.0 544.0 131,450 70,571,238 536.87 512.8 512.3 512.8 510.4 519.9 137,533 513.12 0.75%
2021-06-02 0 532.5 532.5 533.0 529.5 537.0 241,350 128,233,718 531.32 508.9 508.9 509.4 506.1 513.3 252,518 507.82 1.53%
2021-06-01 0 524.5 523.5 524.5 519.0 525.5 105,850 55,288,987 522.33 501.3 500.3 501.3 496.0 502.3 110,748 499.23 1.55%
2021-05-31 0 516.5 516.5 518.0 513.5 520.0 127,055 65,713,067 517.20 493.7 493.7 495.1 490.8 497.0 132,934 494.33 0.29%
2021-05-28 0 515.0 515.0 516.5 513.5 519.0 86,463 44,666,357 516.60 492.2 492.2 493.7 490.8 496.0 90,464 493.75 0.19%
2021-05-27 0 514.0 513.5 514.0 509.0 515.0 94,890 48,605,053 512.23 491.3 490.8 491.3 486.5 492.2 99,281 489.57 1.58%
2021-05-26 0 506.0 505.5 506.0 503.5 507.0 87,136 43,993,809 504.89 483.6 483.1 483.6 481.2 484.6 91,168 482.56 0.60%
2021-05-25 0 503.0 503.0 504.0 502.0 506.5 69,056 34,792,802 503.83 480.8 480.8 481.7 479.8 484.1 72,251 481.55 -0.40%
2021-05-24 0 505.0 505.0 505.5 501.5 505.0 78,450 39,493,863 503.43 482.7 482.7 483.1 479.3 482.7 82,080 481.16 0.48%
2021-05-21 0 503.5 503.0 503.5 502.0 505.5 88,013 44,336,117 503.75 480.3 479.9 480.3 478.9 482.2 92,256 480.58 0.30%
2021-05-20 0 502.0 501.5 502.0 497.6 505.0 202,600 101,464,787 500.81 478.9 478.4 478.9 474.7 481.8 212,368 477.78 1.83%
2021-05-18 0 493.0 493.0 493.4 488.6 493.6 87,800 43,211,615 492.16 470.3 470.3 470.7 466.1 470.9 92,033 469.52 1.40%
2021-05-17 0 486.2 486.2 487.0 483.2 490.0 75,500 36,778,650 487.13 463.8 463.8 464.6 461.0 467.5 79,140 464.73 1.76%
2021-05-14 0 477.8 477.8 478.2 474.2 484.2 127,465 60,816,180 477.12 455.8 455.8 456.2 452.4 461.9 133,610 455.18 1.40%
2021-05-13 0 471.2 470.2 471.2 468.0 473.4 67,800 31,956,700 471.34 449.5 448.6 449.5 446.5 451.6 71,069 449.66 -1.63%
2021-05-12 0 479.0 479.0 479.2 475.4 490.0 86,850 41,527,395 478.15 457.0 457.0 457.2 453.5 467.5 91,037 456.16 1.10%
2021-05-11 0 473.8 473.4 473.8 472.2 485.0 163,750 77,752,780 474.83 452.0 451.6 452.0 450.5 462.7 171,645 452.99 -1.29%
2021-05-10 0 480.0 480.0 480.8 478.0 487.8 19,113 9,183,079 480.46 457.9 457.9 458.7 456.0 465.4 20,034 458.36 -0.91%
2021-05-07 0 484.4 482.0 484.4 477.2 484.4 99,376 47,893,021 481.94 462.1 459.8 462.1 455.3 462.1 104,167 459.77 -0.21%
2021-05-06 0 485.4 484.4 485.4 477.8 486.2 209,008 100,703,476 481.82 463.1 462.1 463.1 455.8 463.8 219,085 459.66 0.66%
2021-05-05 0 482.2 481.6 482.4 478.4 485.0 187,776 90,937,009 484.28 460.0 459.4 460.2 456.4 462.7 196,829 462.01 -1.31%
2021-05-04 0 488.6 487.8 489.0 485.2 490.0 156,300 76,234,042 487.74 466.1 465.4 466.5 462.9 467.5 163,836 465.31 -0.49%
2021-05-03 0 491.0 490.0 491.0 487.2 491.2 50,158 24,559,737 489.65 468.4 467.5 468.4 464.8 468.6 52,576 467.13 0.29%
2021-04-30 0 489.6 488.8 489.6 488.6 494.8 41,250 20,198,781 489.67 467.1 466.3 467.1 466.1 472.0 43,239 467.15 -1.25%
2021-04-29 0 495.8 495.6 495.8 490.0 499.0 243,990 121,031,549 496.05 473.0 472.8 473.0 467.5 476.0 255,753 473.24 2.02%
2021-04-28 0 486.0 485.8 486.0 477.8 499.6 499,240 239,352,438 479.43 463.6 463.5 463.6 455.8 476.6 523,310 457.38 5.38%
2021-04-27 0 461.2 461.0 461.8 456.2 464.8 100,761 46,383,329 460.33 440.0 439.8 440.6 435.2 443.4 105,619 439.16 1.14%
2021-04-26 0 456.0 456.0 457.8 455.0 460.8 45,500 20,879,565 458.89 435.0 435.0 436.7 434.1 439.6 47,694 437.78 -0.65%
2021-04-23 0 459.0 458.2 459.0 453.8 462.0 100,359 46,023,780 458.59 437.9 437.1 437.9 432.9 440.8 105,198 437.50 0.83%
2021-04-22 0 455.2 455.0 455.2 450.0 465.2 73,750 33,469,300 453.82 434.3 434.1 434.3 429.3 443.8 77,306 432.95 -0.04%
2021-04-21 0 455.4 455.4 456.6 455.4 462.0 56,550 25,873,520 457.53 434.5 434.5 435.6 434.5 440.8 59,276 436.49 -1.00%
2021-04-20 0 460.0 459.2 460.0 459.4 474.4 79,340 36,666,324 462.14 438.8 438.1 438.8 438.3 452.6 83,165 440.89 -2.42%
2021-04-19 0 471.4 470.0 471.4 464.6 471.4 102,800 48,076,650 467.67 449.7 448.4 449.7 443.2 449.7 107,756 446.16 0.51%
2021-04-16 0 469.0 468.2 469.0 466.6 472.0 115,570 54,157,368 468.61 447.4 446.7 447.4 445.1 450.3 121,142 447.06 0.21%
2021-04-15 0 468.0 467.2 468.0 464.2 472.0 64,050 29,951,129 467.62 446.5 445.7 446.5 442.8 450.3 67,138 446.11 0.43%
2021-04-14 0 466.0 465.8 466.0 464.0 470.0 25,850 12,089,379 467.67 444.6 444.4 444.6 442.7 448.4 27,096 446.16 0.43%
2021-04-13 0 464.0 464.0 465.0 463.6 469.2 32,450 15,099,442 465.31 442.7 442.7 443.6 442.3 447.6 34,015 443.91 -0.09%
2021-04-12 0 464.4 464.2 464.4 464.0 468.0 56,617 26,385,061 466.03 443.0 442.8 443.0 442.7 446.5 59,347 444.59 -1.11%
2021-04-09 0 469.6 468.8 469.8 464.2 471.8 128,636 60,095,136 467.17 448.0 447.2 448.2 442.8 450.1 134,838 445.68 0.47%
2021-04-08 0 467.4 467.4 467.6 462.2 473.8 47,850 22,219,069 464.35 445.9 445.9 446.1 440.9 452.0 50,157 442.99 1.61%
2021-04-07 0 460.0 460.0 461.2 459.8 469.6 83,654 38,654,776 462.08 438.8 438.8 440.0 438.7 448.0 87,687 440.83 -0.30%
2021-04-01 0 461.4 461.4 462.2 454.6 462.4 52,070 23,938,700 459.74 440.2 440.2 440.9 433.7 441.1 54,580 438.59 1.63%
2021-03-31 0 454.0 454.0 455.4 452.0 457.0 143,500 65,338,908 455.32 433.1 433.1 434.5 431.2 436.0 150,419 434.38 0.04%
2021-03-30 0 453.8 453.6 453.8 451.6 457.0 159,752 72,608,351 454.51 432.9 432.7 432.9 430.8 436.0 167,454 433.60 -0.74%
2021-03-29 0 457.2 457.2 457.4 454.0 463.0 118,100 53,826,450 455.77 436.2 436.2 436.4 433.1 441.7 123,794 434.81 -1.25%
2021-03-26 0 463.0 463.0 463.2 460.0 470.0 343,855 159,082,568 462.64 441.7 441.7 441.9 438.8 448.4 360,433 441.36 -1.28%
2021-03-25 0 469.0 467.8 469.0 461.6 475.0 378,020 177,335,411 469.12 447.4 446.3 447.4 440.4 453.2 396,245 447.54 -0.30%
2021-03-24 0 470.4 470.2 470.4 465.2 474.6 553,151 260,263,679 470.51 448.8 448.6 448.8 443.8 452.8 579,820 448.87 -0.93%
2021-03-23 0 474.8 474.0 474.8 470.8 479.6 216,012 102,438,305 474.23 453.0 452.2 453.0 449.1 457.5 226,427 452.41 1.06%
2021-03-22 0 469.8 469.8 471.6 467.8 476.4 123,800 58,311,952 471.02 448.2 448.2 449.9 446.3 454.5 129,769 449.35 -0.89%
2021-03-19 0 474.0 473.0 474.0 466.8 474.0 128,800 60,812,510 472.15 452.2 451.2 452.2 445.3 452.2 135,010 450.43 -1.04%
2021-03-18 0 479.0 478.8 479.0 476.4 482.4 155,000 74,308,730 479.41 457.0 456.8 457.0 454.5 460.2 162,473 457.36 -0.21%
2021-03-17 0 480.0 479.4 480.0 478.0 485.0 209,619 100,546,554 479.66 457.9 457.3 457.9 456.0 462.7 219,725 457.60 -1.40%
2021-03-16 0 486.8 486.8 487.0 483.0 490.4 152,175 74,188,100 487.52 464.4 464.4 464.6 460.8 467.8 159,512 465.09 2.87%
2021-03-15 0 473.2 471.4 473.2 471.8 480.0 65,750 31,151,725 473.79 451.4 449.7 451.4 450.1 457.9 68,920 452.00 -1.00%
2021-03-12 0 478.0 473.0 478.0 471.0 482.8 108,950 52,076,500 477.99 456.0 451.2 456.0 449.3 460.6 114,203 456.00 1.70%
2021-03-11 0 470.0 470.0 470.2 468.0 474.8 215,450 101,695,969 472.02 448.4 448.4 448.6 446.5 453.0 225,837 450.31 -0.42%
2021-03-10 0 472.0 471.6 472.0 472.0 479.6 152,650 72,434,571 474.51 450.3 449.9 450.3 450.3 457.5 160,010 452.69 -0.76%
2021-03-09 0 475.6 475.0 475.6 471.0 485.0 412,143 195,806,365 475.09 453.7 453.2 453.7 449.3 462.7 432,014 453.24 0.89%
2021-03-08 0 471.4 471.4 472.0 468.0 474.6 456,350 215,125,750 471.41 449.7 449.7 450.3 446.5 452.8 478,352 449.72 0.30%
2021-03-05 0 470.0 470.0 470.8 457.4 475.6 478,635 225,113,231 470.32 448.4 448.4 449.1 436.4 453.7 501,711 448.69 0.00%
2021-03-04 0 470.0 470.0 470.4 460.6 482.0 488,983 229,641,754 469.63 448.4 448.4 448.8 439.4 459.8 512,558 448.03 -0.17%
2021-03-03 0 470.8 470.8 471.0 461.4 473.4 214,650 100,695,405 469.11 449.1 449.1 449.3 440.2 451.6 224,999 447.54 1.03%
2021-03-02 0 466.0 466.0 466.2 465.0 469.0 172,200 80,180,660 465.63 444.6 444.6 444.8 443.6 447.4 180,502 444.21 -0.61%
2021-03-01 0 469.8 469.4 469.8 465.8 485.0 161,800 75,929,768 469.28 447.3 446.9 447.3 443.5 461.8 169,938 446.81 0.86%
2021-02-26 0 465.8 465.8 467.8 465.0 470.0 414,500 193,598,210 467.06 443.5 443.5 445.4 442.7 447.5 435,347 444.70 -1.81%
2021-02-25 0 474.4 474.4 475.6 466.4 480.0 187,294 89,074,969 475.59 451.7 451.7 452.8 444.1 457.0 196,714 452.82 2.02%
2021-02-24 0 465.0 465.0 465.2 461.0 478.4 566,168 265,514,477 468.97 442.7 442.7 442.9 438.9 455.5 594,643 446.51 -3.21%
2021-02-23 0 480.4 480.4 480.8 472.0 486.6 216,294 104,098,540 481.28 457.4 457.4 457.8 449.4 463.3 227,172 458.24 -0.66%
2021-02-22 0 483.6 483.6 484.8 483.0 493.8 206,902 100,711,293 486.76 460.4 460.4 461.6 459.9 470.2 217,308 463.45 -2.58%
2021-02-19 0 496.4 496.0 496.4 488.8 496.6 219,090 108,243,034 494.06 472.6 472.2 472.6 465.4 472.8 230,109 470.40 -0.12%
2021-02-18 0 497.0 497.0 497.2 493.2 503.0 320,428 159,921,520 499.09 473.2 473.2 473.4 469.6 478.9 336,543 475.19 -1.19%
2021-02-17 0 503.0 503.0 503.5 491.0 506.0 629,589 314,364,381 499.32 478.9 478.9 479.4 467.5 481.8 661,253 475.41 4.53%
2021-02-16 0 481.2 481.2 482.2 480.8 485.6 164,572 79,536,539 483.29 458.2 458.2 459.1 457.8 462.3 172,849 460.15 1.91%
2021-02-11 0 472.2 472.0 473.0 468.4 473.6 44,670 21,060,005 471.46 449.6 449.4 450.4 446.0 450.9 46,917 448.88 -0.04%
2021-02-10 0 472.4 472.4 472.6 468.6 474.6 394,220 186,292,220 472.56 449.8 449.8 450.0 446.2 451.9 414,047 449.93 2.03%
2021-02-09 0 463.0 463.0 464.0 456.0 466.0 507,935 234,727,468 462.12 440.8 440.8 441.8 434.2 443.7 533,481 439.99 3.81%
2021-02-08 0 446.0 445.0 446.0 442.8 448.8 573,292 254,944,987 444.70 424.6 423.7 424.6 421.6 427.3 602,125 423.41 3.48%
2021-02-05 0 431.0 431.0 431.2 431.0 438.6 748,706 326,446,167 436.01 410.4 410.4 410.6 410.4 417.6 786,361 415.14 -1.60%
2021-02-04 0 438.0 437.8 438.0 437.6 456.6 310,161 137,087,849 441.99 417.0 416.8 417.0 416.6 434.7 325,760 420.82 -3.31%
2021-02-03 0 453.0 452.4 453.0 450.6 458.0 180,050 81,464,209 452.45 431.3 430.7 431.3 429.0 436.1 189,105 430.79 0.09%
2021-02-02 0 452.6 452.6 453.0 445.4 457.6 199,165 90,271,716 453.25 430.9 430.9 431.3 424.1 435.7 209,182 431.55 1.66%
2021-02-01 0 445.2 445.0 445.2 437.4 448.6 94,800 42,164,110 444.77 423.9 423.7 423.9 416.5 427.1 99,568 423.47 0.72%
2021-01-29 0 442.0 441.8 442.0 436.8 449.0 339,950 150,981,845 444.13 420.8 420.6 420.8 415.9 427.5 357,047 422.86 -1.07%
2021-01-28 0 446.8 446.8 447.2 445.2 453.6 101,479 45,670,791 450.05 425.4 425.4 425.8 423.9 431.9 106,583 428.50 -2.70%
2021-01-27 0 459.2 459.0 459.2 454.8 460.0 222,450 101,581,466 456.65 437.2 437.0 437.2 433.0 438.0 233,638 434.78 2.96%
2021-01-26 0 446.0 445.8 446.2 443.4 459.0 346,400 156,373,461 451.42 424.6 424.5 424.8 422.2 437.0 363,822 429.81 -2.83%
2021-01-25 0 459.0 458.2 459.0 453.6 461.4 186,775 85,447,315 457.49 437.0 436.3 437.0 431.9 439.3 196,169 435.58 0.00%
2021-01-22 0 459.0 458.4 459.0 455.8 462.0 135,763 62,386,837 459.53 437.0 436.4 437.0 434.0 439.9 142,591 437.52 0.00%
2021-01-21 0 459.0 459.0 460.2 455.8 461.0 144,463 66,323,790 459.11 437.0 437.0 438.2 434.0 438.9 151,729 437.12 -0.22%
2021-01-20 0 460.0 460.0 462.4 458.2 464.6 167,500 77,116,891 460.40 438.0 438.0 440.3 436.3 442.4 175,924 438.35 1.59%
2021-01-19 0 452.8 451.8 453.0 447.0 456.0 278,213 125,590,766 451.42 431.1 430.2 431.3 425.6 434.2 292,205 429.80 0.53%
2021-01-18 0 450.4 450.2 450.4 445.0 453.0 105,749 47,664,420 450.73 428.8 428.6 428.8 423.7 431.3 111,068 429.15 -0.04%
2021-01-15 0 450.6 450.6 451.0 448.2 456.0 270,158 121,832,630 450.97 429.0 429.0 429.4 426.7 434.2 283,745 429.37 -0.97%
2021-01-14 0 455.0 454.2 455.0 452.2 455.8 108,095 49,060,495 453.86 433.2 432.5 433.2 430.5 434.0 113,531 432.13 1.34%
2021-01-13 0 449.0 448.8 449.0 447.0 460.0 265,607 119,368,287 449.42 427.5 427.3 427.5 425.6 438.0 278,965 427.90 -2.73%
2021-01-12 0 461.6 461.4 461.6 461.2 472.8 105,960 49,081,215 463.21 439.5 439.3 439.5 439.1 450.2 111,289 441.02 -1.37%
2021-01-11 0 468.0 467.8 468.0 460.4 472.0 160,648 75,167,620 467.90 445.6 445.4 445.6 438.4 449.4 168,728 445.50 2.54%
2021-01-08 0 456.4 456.4 456.8 448.8 459.8 169,600 77,062,367 454.38 434.5 434.5 434.9 427.3 437.8 178,130 432.62 0.75%
2021-01-07 0 453.0 452.6 453.8 446.0 457.0 167,850 75,417,935 449.32 431.3 430.9 432.1 424.6 435.1 176,292 427.80 -0.92%
2021-01-06 0 457.2 457.2 458.6 448.2 465.0 193,400 89,026,730 460.32 435.3 435.3 436.6 426.7 442.7 203,127 438.28 2.01%
2021-01-05 0 448.2 448.0 448.2 441.0 452.0 190,350 85,488,775 449.11 426.7 426.5 426.7 419.9 430.4 199,923 427.61 0.58%
2021-01-04 0 445.6 445.4 445.6 442.2 450.0 46,050 20,485,260 444.85 424.3 424.1 424.3 421.0 428.5 48,366 423.55 0.22%
2020-12-31 0 444.6 444.6 447.0 444.6 448.0 47,050 20,994,027 446.21 423.3 423.3 425.6 423.3 426.5 49,416 424.84 -0.98%
2020-12-30 0 449.0 448.8 449.0 441.6 450.0 136,414 61,156,135 448.31 427.5 427.3 427.5 420.5 428.5 143,275 426.85 1.31%
2020-12-29 0 443.2 443.0 443.2 441.2 443.8 105,150 46,477,652 442.01 422.0 421.8 422.0 420.1 422.5 110,438 420.85 0.00%
2020-12-28 0 443.2 442.6 443.2 442.0 450.0 122,850 54,531,300 443.89 422.0 421.4 422.0 420.8 428.5 129,029 422.63 -0.31%
2020-12-24 0 444.6 444.0 444.6 443.0 446.6 37,750 16,789,460 444.75 423.3 422.7 423.3 421.8 425.2 39,649 423.46 -0.04%
2020-12-23 0 444.8 444.8 445.2 440.0 455.0 82,350 36,604,595 444.50 423.5 423.5 423.9 418.9 433.2 86,492 423.22 0.00%
2020-12-22 0 444.8 444.8 445.0 443.2 450.0 67,501 30,157,991 446.78 423.5 423.5 423.7 422.0 428.5 70,896 425.38 -1.64%
2020-12-21 0 452.2 452.0 452.2 446.2 455.2 111,420 50,384,524 452.20 430.5 430.4 430.5 424.8 433.4 117,024 430.55 -0.75%
2020-12-18 0 455.6 455.4 455.6 454.8 457.6 141,650 64,620,815 456.20 433.8 433.6 433.8 433.0 435.7 148,774 434.36 0.13%
2020-12-17 0 455.0 454.6 455.4 450.0 457.6 234,000 106,382,990 454.63 433.2 432.8 433.6 428.5 435.7 245,769 432.86 1.11%
2020-12-16 0 450.0 449.8 450.0 443.0 453.0 198,100 89,047,973 449.51 428.5 428.3 428.5 421.8 431.3 208,063 427.99 1.08%
2020-12-15 0 445.2 445.0 445.2 444.4 449.4 376,300 167,806,154 445.94 423.9 423.7 423.9 423.1 427.9 395,225 424.58 0.32%
2020-12-14 0 443.8 443.4 443.8 440.2 447.0 79,200 35,149,535 443.81 422.5 422.2 422.5 419.1 425.6 83,183 422.56 -0.22%
2020-12-11 0 444.8 444.8 445.0 441.0 448.4 43,250 19,216,795 444.32 423.5 423.5 423.7 419.9 426.9 45,425 423.04 -0.04%
2020-12-10 0 445.0 445.0 445.4 438.8 450.8 216,200 96,395,930 445.86 423.7 423.7 424.1 417.8 429.2 227,073 424.51 -0.09%
2020-12-09 0 445.4 445.4 446.0 441.0 447.6 220,810 98,368,492 445.49 424.1 424.1 424.6 419.9 426.2 231,915 424.16 0.72%
2020-12-08 0 442.2 442.2 442.8 440.0 446.0 60,872 26,914,689 442.15 421.0 421.0 421.6 418.9 424.6 63,933 420.98 -0.99%
2020-12-07 0 446.6 444.6 446.6 433.4 447.4 277,500 122,840,230 442.67 425.2 423.3 425.2 412.6 426.0 291,456 421.47 -0.09%
2020-12-04 0 447.0 446.0 447.0 440.4 447.2 231,750 103,162,630 445.15 425.6 424.6 425.6 419.3 425.8 243,406 423.83 0.49%
2020-12-03 0 444.8 444.2 444.8 442.0 445.8 289,700 128,863,090 444.82 423.5 422.9 423.5 420.8 424.5 304,270 423.52 -1.51%
2020-12-02 0 451.6 451.6 452.0 448.0 453.0 181,350 81,795,754 451.04 430.0 430.0 430.4 426.5 431.3 190,471 429.44 1.03%
2020-12-01 0 447.0 446.0 447.0 437.6 449.0 310,100 138,427,690 446.40 425.6 424.6 425.6 416.6 427.5 325,696 425.02 0.45%
2020-11-30 0 445.0 445.0 447.0 445.0 453.0 178,700 80,367,590 449.73 423.7 423.7 425.6 423.7 431.3 187,687 428.20 -1.98%
2020-11-27 0 454.0 452.8 454.0 451.4 455.0 60,650 27,469,650 452.92 432.3 431.1 432.3 429.8 433.2 63,700 431.23 -0.18%
2020-11-26 0 454.8 453.6 454.8 451.2 462.0 151,600 69,443,771 458.07 433.0 431.9 433.0 429.6 439.9 159,225 436.14 -2.78%
2020-11-25 0 467.8 467.0 467.8 461.2 471.6 313,680 146,196,922 466.07 445.4 444.6 445.4 439.1 449.0 329,456 443.75 -0.85%
2020-11-24 0 471.8 471.6 471.8 466.4 478.8 537,314 254,798,084 474.21 449.2 449.0 449.2 444.1 455.9 564,337 451.50 0.58%
2020-11-23 0 470.0 469.6 470.0 463.0 473.0 171,420 80,362,543 468.80 446.6 446.2 446.6 440.0 449.5 180,398 445.47 0.17%
2020-11-20 0 469.2 469.0 469.2 466.0 470.4 186,500 87,481,900 469.07 445.8 445.7 445.8 442.8 447.0 196,268 445.73 -0.51%
2020-11-19 0 471.6 470.8 471.6 463.0 482.4 569,527 268,882,855 472.12 448.1 447.4 448.1 440.0 458.4 599,357 448.62 3.15%
2020-11-18 0 457.2 457.2 457.8 452.4 459.2 680,400 311,208,745 457.39 434.4 434.4 435.0 429.9 436.3 716,037 434.63 0.26%
2020-11-17 0 456.0 456.0 456.4 452.0 456.6 426,750 194,333,434 455.38 433.3 433.3 433.7 429.5 433.9 449,102 432.72 0.88%
2020-11-16 0 452.0 452.0 452.4 447.4 454.2 94,265 42,625,021 452.18 429.5 429.5 429.9 425.1 431.6 99,202 429.68 0.22%
2020-11-13 0 451.0 450.6 451.2 443.2 455.4 71,150 31,993,670 449.67 428.6 428.2 428.7 421.1 432.7 74,877 427.29 -1.10%
2020-11-12 0 456.0 454.0 456.0 451.0 456.2 354,250 160,683,212 453.59 433.3 431.4 433.3 428.6 433.5 372,804 431.01 2.10%
2020-11-11 0 446.6 446.6 446.8 437.0 447.2 166,180 73,965,880 445.10 424.4 424.4 424.6 415.3 424.9 174,884 422.94 1.41%
2020-11-10 0 440.4 440.0 440.4 439.4 449.2 155,800 68,830,445 441.79 418.5 418.1 418.5 417.5 426.8 163,960 419.80 -0.94%
2020-11-09 0 444.6 444.2 444.8 440.2 446.2 414,820 184,311,115 444.32 422.5 422.1 422.7 418.3 424.0 436,547 422.20 3.16%
2020-11-06 0 431.0 430.8 431.0 429.0 433.0 208,200 89,822,977 431.43 409.5 409.4 409.5 407.6 411.4 219,105 409.95 0.70%
2020-11-05 0 428.0 427.2 428.0 420.0 428.8 540,850 230,160,210 425.55 406.7 405.9 406.7 399.1 407.5 569,178 404.37 4.59%
2020-11-04 0 409.2 409.2 412.6 407.8 415.0 150,450 62,167,606 413.21 388.8 388.8 392.1 387.5 394.3 158,330 392.65 0.79%
2020-11-03 0 406.0 406.0 406.8 404.2 412.2 188,795 76,720,973 406.37 385.8 385.8 386.6 384.1 391.7 198,683 386.15 -1.55%
2020-11-02 0 412.4 411.8 412.4 411.0 418.4 103,375 42,798,853 414.02 391.9 391.3 391.9 390.5 397.6 108,789 393.41 -1.34%
2020-10-30 0 418.0 414.6 418.0 413.0 425.4 500,288 210,280,613 420.32 397.2 394.0 397.2 392.4 404.2 526,491 399.40 -2.34%
2020-10-29 0 428.0 428.0 428.6 410.6 429.8 861,300 365,989,818 424.93 406.7 406.7 407.3 390.2 408.4 906,412 403.78 3.08%
2020-10-28 0 415.2 415.2 415.6 414.8 424.0 210,498 87,898,329 417.57 394.5 394.5 394.9 394.2 402.9 221,523 396.79 -1.38%
2020-10-27 0 421.0 420.6 421.0 418.0 421.4 350,940 147,505,491 420.32 400.0 399.7 400.0 397.2 400.4 369,321 399.40 -0.14%
2020-10-23 0 421.6 421.6 421.8 417.2 421.6 684,678 287,542,334 419.97 400.6 400.6 400.8 396.4 400.6 720,539 399.07 1.69%
2020-10-22 0 414.6 414.6 415.0 410.8 416.0 78,719 32,558,299 413.60 394.0 394.0 394.3 390.4 395.3 82,842 393.02 -0.43%
2020-10-21 0 416.4 415.6 416.4 412.0 417.0 489,200 203,518,785 416.02 395.7 394.9 395.7 391.5 396.2 514,823 395.32 1.36%
2020-10-20 0 410.8 410.8 411.8 408.0 412.6 73,250 29,999,260 409.55 390.4 390.4 391.3 387.7 392.1 77,087 389.16 -0.87%
2020-10-19 0 414.4 414.0 414.4 412.8 415.8 277,157 114,858,639 414.42 393.8 393.4 393.8 392.3 395.1 291,674 393.79 0.39%
2020-10-16 0 412.8 412.6 412.8 410.0 413.6 326,750 134,853,262 412.71 392.3 392.1 392.3 389.6 393.0 343,864 392.17 0.68%
2020-10-15 0 410.0 409.4 410.0 407.6 414.2 217,300 89,079,932 409.94 389.6 389.0 389.6 387.3 393.6 228,681 389.54 -1.20%
2020-10-14 0 415.0 414.4 415.0 413.4 416.0 491,100 203,668,870 414.72 394.3 393.8 394.3 392.8 395.3 516,822 394.08 -0.24%
2020-10-12 0 416.0 416.0 416.4 415.2 418.6 610,956 254,368,611 416.35 395.3 395.3 395.7 394.5 397.8 642,956 395.62 0.58%
2020-10-09 0 413.6 413.6 413.8 411.2 416.6 478,750 198,173,670 413.94 393.0 393.0 393.2 390.7 395.9 503,825 393.34 0.63%
2020-10-08 0 411.0 411.0 411.4 410.2 413.2 218,450 89,804,020 411.10 390.5 390.5 390.9 389.8 392.6 229,892 390.64 -0.39%
2020-10-07 0 412.6 412.6 412.8 411.4 414.0 434,404 179,112,551 412.32 392.1 392.1 392.3 390.9 393.4 457,157 391.80 0.15%
2020-10-06 0 412.0 412.0 412.2 411.0 413.8 343,686 141,617,166 412.05 391.5 391.5 391.7 390.5 393.2 361,687 391.55 0.64%
2020-10-05 0 409.4 408.8 409.4 408.4 412.2 708,790 290,849,439 410.35 389.0 388.5 389.0 388.1 391.7 745,914 389.92 2.86%
2020-09-30 0 398.0 397.0 398.6 395.4 404.0 545,700 218,762,074 400.88 378.2 377.2 378.8 375.7 383.9 574,282 380.93 -0.75%
2020-09-29 0 401.0 401.0 402.8 398.6 406.0 1,070,925 432,332,635 403.70 381.0 381.0 382.8 378.8 385.8 1,127,016 383.61 1.21%
2020-09-28 0 396.2 396.2 396.6 394.0 396.4 108,650 42,972,445 395.51 376.5 376.5 376.9 374.4 376.7 114,341 375.83 0.05%
2020-09-25 0 396.0 393.2 396.0 391.6 399.6 934,440 370,427,330 396.42 376.3 373.6 376.3 372.1 379.7 983,383 376.69 1.85%
2020-09-24 0 388.8 388.8 389.0 385.6 390.0 495,372 191,999,412 387.59 369.4 369.4 369.6 366.4 370.6 521,318 368.30 -0.77%
2020-09-23 0 391.8 391.8 392.0 390.6 395.6 528,632 207,410,412 392.35 372.3 372.3 372.5 371.2 375.9 556,320 372.83 1.03%
2020-09-22 0 387.8 387.8 389.0 387.8 393.6 758,629 296,081,195 390.28 368.5 368.5 369.6 368.5 374.0 798,363 370.86 -1.02%
2020-09-21 0 391.8 391.8 392.0 391.8 400.0 810,700 320,810,590 395.72 372.3 372.3 372.5 372.3 380.1 853,162 376.03 -3.50%
2020-09-18 0 406.0 406.0 406.2 398.6 406.6 1,039,250 420,672,951 404.79 385.8 385.8 386.0 378.8 386.4 1,093,682 384.64 0.84%
2020-09-17 0 402.6 402.6 402.8 399.8 407.6 966,100 389,312,581 402.97 382.6 382.6 382.8 379.9 387.3 1,016,701 382.92 0.05%
2020-09-16 0 402.4 402.4 402.6 402.4 403.8 601,800 242,320,255 402.66 382.4 382.4 382.6 382.4 383.7 633,320 382.62 -0.54%
2020-09-15 0 404.6 404.6 404.8 402.2 405.0 1,259,950 509,148,659 404.10 384.5 384.5 384.7 382.2 384.8 1,325,942 383.99 0.65%
2020-09-14 0 402.0 402.0 402.2 398.4 405.6 1,467,763 590,449,459 402.28 382.0 382.0 382.2 378.6 385.4 1,544,639 382.26 1.26%
2020-09-11 0 397.0 397.0 397.2 387.8 398.0 1,769,755 696,858,577 393.76 377.2 377.2 377.4 368.5 378.2 1,862,449 374.16 1.74%
2020-09-10 0 390.2 390.2 390.4 386.2 410.0 7,743,601 3,083,208,138 398.16 370.8 370.8 371.0 367.0 389.6 8,149,184 378.35

Webb-site Database - Powered By Linux Group

Back to top