Bilibili Inc.: Z ord HKD

Exchange Code Listed Last trade Delisted
HK Sec 09626  2021-03-29  2022-09-30  2022-10-03
HK Main 09626  2022-10-03    
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
2026-02-03 0 253.0 252.8 253.0 240.4 268.4 7,399,488 1,850,619,343 250.10 253.0 252.8 253.0 240.4 268.4 7,399,488 250.10 -2.54%
2026-02-02 0 259.6 259.4 259.6 256.2 269.6 6,015,313 1,570,067,795 261.01 259.6 259.4 259.6 256.2 269.6 6,015,313 261.01 -4.91%
2026-01-30 0 273.0 272.8 273.0 270.6 276.8 3,067,534 837,971,581 273.17 273.0 272.8 273.0 270.6 276.8 3,067,534 273.17 -1.37%
2026-01-29 0 276.8 276.8 277.0 275.6 285.6 4,207,199 1,172,548,658 278.70 276.8 276.8 277.0 275.6 285.6 4,207,199 278.70 -1.49%
2026-01-28 0 281.0 281.0 281.2 272.0 284.4 5,381,668 1,506,675,620 279.96 281.0 281.0 281.2 272.0 284.4 5,381,668 279.96 3.61%
2026-01-27 0 271.2 271.2 271.4 256.6 274.0 4,974,109 1,330,733,333 267.53 271.2 271.2 271.4 256.6 274.0 4,974,109 267.53 5.85%
2026-01-26 0 256.2 256.0 256.2 251.2 262.4 3,838,211 977,275,138 254.62 256.2 256.0 256.2 251.2 262.4 3,838,211 254.62 -2.44%
2026-01-23 0 262.6 262.4 262.6 255.0 264.2 4,215,563 1,098,102,512 260.49 262.6 262.4 262.6 255.0 264.2 4,215,563 260.49 2.18%
2026-01-22 0 257.0 257.0 257.2 248.6 259.8 4,154,498 1,055,427,995 254.04 257.0 257.0 257.2 248.6 259.8 4,154,498 254.04 3.30%
2026-01-21 0 248.8 248.6 248.8 232.2 252.6 4,625,947 1,127,917,147 243.82 248.8 248.6 248.8 232.2 252.6 4,625,947 243.82 2.05%
2026-01-20 0 243.8 243.6 243.8 239.2 246.8 3,500,074 849,683,583 242.76 243.8 243.6 243.8 239.2 246.8 3,500,074 242.76 0.66%
2026-01-19 0 242.2 242.2 242.4 237.8 253.6 6,865,118 1,667,500,979 242.89 242.2 242.2 242.4 237.8 253.6 6,865,118 242.89 -6.85%
2026-01-16 0 260.0 259.6 260.0 252.6 262.0 4,598,916 1,183,141,070 257.27 260.0 259.6 260.0 252.6 262.0 4,598,916 257.27 1.80%
2026-01-15 0 255.4 255.2 255.4 251.0 260.4 5,408,744 1,377,552,188 254.69 255.4 255.2 255.4 251.0 260.4 5,408,744 254.69 -1.01%
2026-01-14 0 258.0 258.0 258.2 242.6 261.0 7,792,558 1,978,948,089 253.95 258.0 258.0 258.2 242.6 261.0 7,792,558 253.95 5.13%
2026-01-13 0 245.4 245.4 245.6 239.0 248.8 7,509,717 1,831,550,421 243.89 245.4 245.4 245.6 239.0 248.8 7,509,717 243.89 9.85%
2026-01-09 0 223.4 223.4 223.6 220.2 230.2 6,083,489 1,370,970,299 225.36 223.4 223.4 223.6 220.2 230.2 6,083,489 225.36 3.14%
2026-01-08 0 216.6 216.2 216.6 208.4 218.0 4,818,489 1,029,296,511 213.61 216.6 216.2 216.6 208.4 218.0 4,818,489 213.61 2.65%
2026-01-07 0 211.0 210.8 211.0 205.4 214.4 5,734,499 1,196,499,353 208.65 211.0 210.8 211.0 205.4 214.4 5,734,499 208.65 -1.59%
2026-01-06 0 214.4 214.2 214.4 212.0 218.8 3,801,293 820,442,411 215.83 214.4 214.2 214.4 212.0 218.8 3,801,293 215.83 2.19%
2026-01-05 0 209.8 209.6 209.8 199.9 212.6 6,034,841 1,261,239,840 208.99 209.8 209.6 209.8 199.9 212.6 6,034,841 208.99 8.76%
2025-12-31 0 192.9 192.5 192.9 191.6 195.4 1,361,597 263,381,990 193.44 192.9 192.5 192.9 191.6 195.4 1,361,597 193.44 0.42%
2025-12-30 0 192.1 192.1 192.2 190.1 194.5 2,420,246 465,037,480 192.14 192.1 192.1 192.2 190.1 194.5 2,420,246 192.14 0.68%
2025-12-29 0 190.8 190.7 190.8 190.4 196.6 2,315,832 448,934,788 193.85 190.8 190.7 190.8 190.4 196.6 2,315,832 193.85 -0.37%
2025-12-24 0 191.5 191.2 191.5 189.7 193.6 1,205,406 229,961,665 190.78 191.5 191.2 191.5 189.7 193.6 1,205,406 190.78 -1.24%
2025-12-23 0 193.9 193.9 194.0 192.5 195.9 2,151,189 417,397,100 194.03 193.9 193.9 194.0 192.5 195.9 2,151,189 194.03 -0.05%
2025-12-22 0 194.0 193.8 194.0 192.5 196.8 2,363,664 458,929,962 194.16 194.0 193.8 194.0 192.5 196.8 2,363,664 194.16 0.62%
2025-12-19 0 192.8 192.8 193.0 191.8 195.2 2,722,898 525,785,861 193.10 192.8 192.8 193.0 191.8 195.2 2,722,898 193.10 0.52%
2025-12-18 0 191.8 191.6 191.8 188.5 193.4 2,081,146 397,101,677 190.81 191.8 191.6 191.8 188.5 193.4 2,081,146 190.81 0.26%
2025-12-17 0 191.3 191.2 191.3 187.6 192.9 3,437,045 655,762,918 190.79 191.3 191.2 191.3 187.6 192.9 3,437,045 190.79 1.11%
2025-12-16 0 189.2 189.2 189.3 188.0 195.3 4,228,053 801,685,194 189.61 189.2 189.2 189.3 188.0 195.3 4,228,053 189.61 -2.32%
2025-12-15 0 193.7 193.6 193.7 190.9 194.9 2,640,814 510,399,571 193.27 193.7 193.6 193.7 190.9 194.9 2,640,814 193.27 -1.02%
2025-12-12 0 195.7 195.7 195.8 191.4 197.0 7,756,500 1,513,838,155 195.17 195.7 195.7 195.8 191.4 197.0 7,756,500 195.17 0.93%
2025-12-11 0 193.9 193.8 193.9 192.7 199.8 3,020,335 590,601,018 195.54 193.9 193.8 193.9 192.7 199.8 3,020,335 195.54 -0.10%
2025-12-10 0 194.1 194.0 194.1 191.2 197.0 2,993,210 579,574,870 193.63 194.1 194.0 194.1 191.2 197.0 2,993,210 193.63 -1.12%
2025-12-09 0 196.3 196.2 196.3 195.3 202.8 3,957,199 781,043,784 197.37 196.3 196.2 196.3 195.3 202.8 3,957,199 197.37 -3.59%
2025-12-08 0 203.6 203.4 203.6 200.6 205.0 2,082,038 422,283,419 202.82 203.6 203.4 203.6 200.6 205.0 2,082,038 202.82 -0.10%
2025-12-05 0 203.8 203.4 203.8 198.7 203.8 2,296,463 463,878,139 202.00 203.8 203.4 203.8 198.7 203.8 2,296,463 202.00 0.59%
2025-12-04 0 202.6 202.4 202.6 197.5 205.2 3,571,344 722,091,337 202.19 202.6 202.4 202.6 197.5 205.2 3,571,344 202.19 2.58%
2025-12-03 0 197.5 197.4 197.5 195.8 202.0 4,016,447 793,862,593 197.65 197.5 197.4 197.5 195.8 202.0 4,016,447 197.65 -3.00%
2025-12-02 0 203.6 203.4 203.6 201.0 209.0 3,179,713 647,632,965 203.68 203.6 203.4 203.6 201.0 209.0 3,179,713 203.68 -1.83%
2025-12-01 0 207.4 207.4 207.6 204.2 208.4 2,978,023 614,170,110 206.23 207.4 207.4 207.6 204.2 208.4 2,978,023 206.23 0.48%
2025-11-28 0 206.4 206.2 206.4 204.8 208.8 1,760,172 363,426,954 206.47 206.4 206.2 206.4 204.8 208.8 1,760,172 206.47 -0.19%
2025-11-27 0 206.8 206.6 206.8 205.2 212.0 3,276,607 681,143,425 207.88 206.8 206.6 206.8 205.2 212.0 3,276,607 207.88 -0.19%
2025-11-26 0 207.2 207.0 207.2 206.2 214.0 3,158,565 657,602,405 208.20 207.2 207.0 207.2 206.2 214.0 3,158,565 208.20 -3.00%
2025-11-25 0 213.6 213.4 213.6 205.6 216.6 7,226,353 1,539,014,342 212.97 213.6 213.4 213.6 205.6 216.6 7,226,353 212.97 5.22%
2025-11-24 0 203.0 202.8 203.0 189.3 206.8 9,194,917 1,844,918,858 200.65 203.0 202.8 203.0 189.3 206.8 9,194,917 200.65 5.67%
2025-11-21 0 192.1 192.0 192.1 187.2 195.0 4,558,600 869,761,746 190.80 192.1 192.0 192.1 187.2 195.0 4,558,600 190.80 -2.29%
2025-11-20 0 196.6 196.5 196.6 192.4 202.8 5,905,438 1,156,934,527 195.91 196.6 196.5 196.6 192.4 202.8 5,905,438 195.91 -2.67%
2025-11-19 0 202.0 201.8 202.0 199.8 208.0 4,053,471 821,879,394 202.76 202.0 201.8 202.0 199.8 208.0 4,053,471 202.76 0.10%
2025-11-18 0 201.8 201.8 202.0 200.6 206.6 3,332,473 675,127,461 202.59 201.8 201.8 202.0 200.6 206.6 3,332,473 202.59 -1.56%
2025-11-17 0 205.0 204.8 205.0 202.8 214.8 4,522,736 933,170,791 206.33 205.0 204.8 205.0 202.8 214.8 4,522,736 206.33 -1.91%
2025-11-14 0 209.0 209.0 209.2 205.0 216.2 5,313,601 1,117,220,779 210.26 209.0 209.0 209.2 205.0 216.2 5,313,601 210.26 -1.79%
2025-11-13 0 212.8 212.6 212.8 208.0 215.4 5,639,549 1,192,782,086 211.50 212.8 212.6 212.8 208.0 215.4 5,639,549 211.50 -0.28%
2025-11-12 0 213.4 213.2 213.4 208.6 214.4 3,283,817 697,367,419 212.36 213.4 213.2 213.4 208.6 214.4 3,283,817 212.36 0.09%
2025-11-11 0 213.2 213.0 213.2 209.2 215.8 3,434,056 728,250,350 212.07 213.2 213.0 213.2 209.2 215.8 3,434,056 212.07 -1.39%
2025-11-10 0 216.2 216.2 216.4 214.2 220.8 2,859,827 619,837,177 216.74 216.2 216.2 216.4 214.2 220.8 2,859,827 216.74 -0.28%
2025-11-07 0 216.8 216.8 217.0 212.2 221.0 4,074,892 879,946,447 215.94 216.8 216.8 217.0 212.2 221.0 4,074,892 215.94 -3.47%
2025-11-06 0 224.6 224.4 224.6 215.4 225.4 3,797,077 839,705,486 221.15 224.6 224.4 224.6 215.4 225.4 3,797,077 221.15 2.00%
2025-11-05 0 220.2 220.0 220.2 210.6 223.0 8,316,291 1,798,830,526 216.30 220.2 220.0 220.2 210.6 223.0 8,316,291 216.30 -4.09%
2025-11-04 0 229.6 229.4 229.6 228.6 241.8 5,233,830 1,221,869,545 233.46 229.6 229.4 229.6 228.6 241.8 5,233,830 233.46 -2.71%
2025-11-03 0 236.0 235.8 236.0 230.4 240.8 3,281,166 774,315,600 235.99 236.0 235.8 236.0 230.4 240.8 3,281,166 235.99 1.55%
2025-10-31 0 232.4 232.4 232.6 230.2 239.6 4,539,881 1,062,242,821 233.98 232.4 232.4 232.6 230.2 239.6 4,539,881 233.98 -1.53%
2025-10-30 0 236.0 235.8 236.0 232.2 249.6 7,427,093 1,780,207,478 239.69 236.0 235.8 236.0 232.2 249.6 7,427,093 239.69 -2.48%
2025-10-28 0 242.0 241.8 242.0 230.2 246.8 8,401,950 2,037,997,886 242.56 242.0 241.8 242.0 230.2 246.8 8,401,950 242.56 5.31%
2025-10-27 0 229.8 229.6 229.8 228.0 236.8 3,707,849 856,298,333 230.94 229.8 229.6 229.8 228.0 236.8 3,707,849 230.94 0.97%
2025-10-24 0 227.6 227.4 227.6 217.0 228.2 4,422,087 984,432,010 222.62 227.6 227.4 227.6 217.0 228.2 4,422,087 222.62 3.17%
2025-10-23 0 220.6 220.6 220.8 215.8 226.0 3,694,369 811,339,711 219.62 220.6 220.6 220.8 215.8 226.0 3,694,369 219.62 -1.25%
2025-10-22 0 223.4 223.4 223.6 222.2 233.8 4,955,310 1,126,548,313 227.34 223.4 223.4 223.6 222.2 233.8 4,955,310 227.34 -2.02%
2025-10-21 0 228.0 227.8 228.0 214.8 233.4 10,394,369 2,363,520,038 227.38 228.0 227.8 228.0 214.8 233.4 10,394,369 227.38 8.88%
2025-10-20 0 209.4 209.2 209.4 206.8 215.4 4,261,214 899,016,430 210.98 209.4 209.2 209.4 206.8 215.4 4,261,214 210.98 2.35%
2025-10-17 0 204.6 204.2 204.6 202.2 213.6 5,603,070 1,153,278,021 205.83 204.6 204.2 204.6 202.2 213.6 5,603,070 205.83 -3.49%
2025-10-16 0 212.0 212.0 212.2 207.4 213.6 4,123,705 869,909,700 210.95 212.0 212.0 212.2 207.4 213.6 4,123,705 210.95 1.15%
2025-10-15 0 209.6 209.6 209.8 204.2 210.6 5,019,025 1,046,317,111 208.47 209.6 209.6 209.8 204.2 210.6 5,019,025 208.47 4.49%
2025-10-14 0 200.6 200.4 200.6 199.1 215.8 8,958,285 1,838,340,377 205.21 200.6 200.4 200.6 199.1 215.8 8,958,285 205.21 -7.04%
2025-10-13 0 215.8 215.6 215.8 210.2 220.6 12,575,868 2,705,995,084 215.17 215.8 215.6 215.8 210.2 220.6 12,575,868 215.17 -5.35%
2025-10-10 0 228.0 228.0 228.2 225.0 237.6 8,502,272 1,956,876,344 230.16 228.0 228.0 228.2 225.0 237.6 8,502,272 230.16 -3.39%
2025-10-09 0 236.0 236.0 236.2 217.6 238.6 10,008,617 2,318,598,281 231.66 236.0 236.0 236.2 217.6 238.6 10,008,617 231.66 6.69%
2025-10-08 0 221.2 221.0 221.2 214.0 221.4 2,056,622 449,314,840 218.47 221.2 221.0 221.2 214.0 221.4 2,056,622 218.47 0.27%
2025-10-06 0 220.6 220.4 220.6 217.6 223.8 1,715,180 377,581,736 220.14 220.6 220.4 220.6 217.6 223.8 1,715,180 220.14 -2.48%
2025-10-03 0 226.2 226.2 226.4 219.2 226.8 2,488,656 556,903,220 223.78 226.2 226.2 226.4 219.2 226.8 2,488,656 223.78 -1.22%
2025-10-02 0 229.0 228.8 229.0 219.8 230.6 5,003,946 1,133,107,094 226.44 229.0 228.8 229.0 219.8 230.6 5,003,946 226.44 1.96%
2025-09-30 0 224.6 224.4 224.6 212.2 224.8 8,306,175 1,829,356,332 220.24 224.6 224.4 224.6 212.2 224.8 8,306,175 220.24 6.65%
2025-09-29 0 210.6 210.4 210.6 204.2 213.4 4,495,481 944,290,182 210.05 210.6 210.4 210.6 204.2 213.4 4,495,481 210.05 2.83%
2025-09-26 0 204.8 204.6 204.8 203.2 215.4 4,358,160 910,168,881 208.84 204.8 204.6 204.8 203.2 215.4 4,358,160 208.84 -3.03%
2025-09-25 0 211.2 211.0 211.2 205.8 216.8 5,987,675 1,272,265,858 212.48 211.2 211.0 211.2 205.8 216.8 5,987,675 212.48 2.33%
2025-09-24 0 206.4 206.2 206.4 200.6 208.6 3,533,370 725,423,559 205.31 206.4 206.2 206.4 200.6 208.6 3,533,370 205.31 1.47%
2025-09-23 0 203.4 203.2 203.4 199.0 209.8 5,436,696 1,099,434,441 202.22 203.4 203.2 203.4 199.0 209.8 5,436,696 202.22 -2.77%
2025-09-22 0 209.2 209.2 209.4 206.8 214.6 3,696,975 775,715,201 209.82 209.2 209.2 209.4 206.8 214.6 3,696,975 209.82 -1.32%
2025-09-19 0 212.0 212.0 212.4 206.6 214.6 4,537,863 960,033,171 211.56 212.0 212.0 212.4 206.6 214.6 4,537,863 211.56 0.38%
2025-09-18 0 211.2 211.0 211.2 206.0 221.8 10,893,411 2,315,470,146 212.56 211.2 211.0 211.2 206.0 221.8 10,893,411 212.56 -3.03%
2025-09-17 0 217.8 217.6 217.8 208.0 221.4 7,989,828 1,721,252,404 215.43 217.8 217.6 217.8 208.0 221.4 7,989,828 215.43 2.74%
2025-09-16 0 212.0 211.6 212.0 210.2 220.0 9,011,534 1,937,363,863 214.99 212.0 211.6 212.0 210.2 220.0 9,011,534 214.99 1.63%
2025-09-15 0 208.6 208.6 208.8 197.1 212.4 9,183,102 1,911,461,808 208.15 208.6 208.6 208.8 197.1 212.4 9,183,102 208.15 4.93%
2025-09-12 0 198.8 198.7 198.8 190.6 207.8 12,421,876 2,490,328,487 200.48 198.8 198.7 198.8 190.6 207.8 12,421,876 200.48 2.47%
2025-09-11 0 194.0 193.9 194.0 190.2 195.5 6,935,422 1,339,860,278 193.19 194.0 193.9 194.0 190.2 195.5 6,935,422 193.19 -2.46%
2025-09-10 0 198.9 198.8 198.9 187.7 199.8 14,522,103 2,851,167,806 196.33 198.9 198.8 198.9 187.7 199.8 14,522,103 196.33 7.57%
2025-09-09 0 184.9 184.7 184.9 175.3 185.3 7,694,112 1,394,619,510 181.26 184.9 184.7 184.9 175.3 185.3 7,694,112 181.26 5.54%
2025-09-08 0 175.2 175.1 175.2 172.1 177.4 5,546,191 966,943,503 174.34 175.2 175.1 175.2 172.1 177.4 5,546,191 174.34 -0.85%
2025-09-05 0 176.7 176.6 176.7 172.1 177.3 6,184,223 1,082,781,739 175.09 176.7 176.6 176.7 172.1 177.3 6,184,223 175.09 0.74%
2025-09-04 0 175.4 175.3 175.4 173.3 182.9 6,925,750 1,227,708,792 177.27 175.4 175.3 175.4 173.3 182.9 6,925,750 177.27 0.06%
2025-09-03 0 175.3 175.2 175.3 174.2 178.8 3,442,471 606,061,636 176.05 175.3 175.2 175.3 174.2 178.8 3,442,471 176.05 -1.68%
2025-09-02 0 178.3 178.3 178.4 177.8 183.9 4,815,407 867,723,467 180.20 178.3 178.3 178.4 177.8 183.9 4,815,407 180.20 -3.15%
2025-09-01 0 184.1 184.0 184.1 177.3 185.5 6,680,442 1,218,478,572 182.39 184.1 184.0 184.1 177.3 185.5 6,680,442 182.39 1.77%
2025-08-29 0 180.9 180.9 181.1 172.7 183.8 9,103,872 1,632,225,854 179.29 180.9 180.9 181.1 172.7 183.8 9,103,872 179.29 4.81%
2025-08-28 0 172.6 172.6 172.7 169.0 177.4 6,172,364 1,067,755,389 172.99 172.6 172.6 172.7 169.0 177.4 6,172,364 172.99 -1.88%
2025-08-27 0 175.9 175.8 175.9 174.2 182.0 6,411,668 1,139,421,807 177.71 175.9 175.8 175.9 174.2 182.0 6,411,668 177.71 -2.33%
2025-08-26 0 180.1 180.0 180.1 178.4 185.4 10,304,086 1,871,989,423 181.67 180.1 180.0 180.1 178.4 185.4 10,304,086 181.67 -3.54%
2025-08-25 0 186.7 186.6 186.7 183.0 189.5 8,279,593 1,540,605,732 186.07 186.7 186.6 186.7 183.0 189.5 8,279,593 186.07 1.08%
2025-08-22 0 184.7 184.6 184.7 181.5 188.1 13,307,057 2,453,384,476 184.37 184.7 184.6 184.7 181.5 188.1 13,307,057 184.37 -6.15%
2025-08-21 0 196.8 196.7 196.8 194.6 199.7 4,026,364 793,101,515 196.98 196.8 196.7 196.8 194.6 199.7 4,026,364 196.98 -1.16%
2025-08-20 0 199.1 199.0 199.1 190.8 200.4 5,554,614 1,087,853,487 195.85 199.1 199.0 199.1 190.8 200.4 5,554,614 195.85 1.74%
2025-08-19 0 195.7 195.6 195.7 193.3 199.8 4,815,273 943,850,716 196.01 195.7 195.6 195.7 193.3 199.8 4,815,273 196.01 -0.10%
2025-08-18 0 195.9 195.8 195.9 190.2 199.6 6,862,688 1,343,494,553 195.77 195.9 195.8 195.9 190.2 199.6 6,862,688 195.77 2.14%
2025-08-15 0 191.8 191.7 191.8 184.9 192.3 4,880,359 928,353,003 190.22 191.8 191.7 191.8 184.9 192.3 4,880,359 190.22 2.02%
2025-08-14 0 188.0 187.9 188.0 186.0 194.5 4,750,240 901,629,318 189.81 188.0 187.9 188.0 186.0 194.5 4,750,240 189.81 -0.53%
2025-08-13 0 189.0 188.9 189.0 179.1 189.0 6,643,470 1,228,733,478 184.95 189.0 188.9 189.0 179.1 189.0 6,643,470 184.95 7.39%
2025-08-12 0 176.0 175.9 176.0 174.5 182.6 4,515,041 799,508,847 177.08 176.0 175.9 176.0 174.5 182.6 4,515,041 177.08 -3.72%
2025-08-11 0 182.8 182.7 182.8 178.1 184.7 3,477,536 631,671,231 181.64 182.8 182.7 182.8 178.1 184.7 3,477,536 181.64 2.41%
2025-08-08 0 178.5 178.4 178.5 177.3 181.0 4,008,809 717,654,781 179.02 178.5 178.4 178.5 177.3 181.0 4,008,809 179.02 -2.72%
2025-08-07 0 183.5 183.3 183.5 179.7 185.0 3,817,776 697,821,770 182.78 183.5 183.3 183.5 179.7 185.0 3,817,776 182.78 -0.49%
2025-08-06 0 184.4 184.3 184.4 179.6 186.3 5,097,483 937,389,429 183.89 184.4 184.3 184.4 179.6 186.3 5,097,483 183.89 1.37%
2025-08-05 0 181.9 181.9 182.0 177.3 183.0 4,820,353 872,276,508 180.96 181.9 181.9 182.0 177.3 183.0 4,820,353 180.96 2.94%
2025-08-04 0 176.7 176.7 176.8 172.5 177.4 3,457,658 607,762,491 175.77 176.7 176.7 176.8 172.5 177.4 3,457,658 175.77 1.44%
2025-08-01 0 174.2 174.2 174.3 173.3 183.4 6,585,511 1,166,739,264 177.17 174.2 174.2 174.3 173.3 183.4 6,585,511 177.17 -2.95%
2025-07-31 0 179.5 179.4 179.5 176.7 184.4 7,036,542 1,274,079,736 181.07 179.5 179.4 179.5 176.7 184.4 7,036,542 181.07 0.28%
2025-07-30 0 179.0 178.8 179.0 176.2 182.5 5,404,709 969,593,635 179.40 179.0 178.8 179.0 176.2 182.5 5,404,709 179.40 -0.06%
2025-07-29 0 179.1 179.1 179.2 176.1 180.9 5,193,307 924,813,705 178.08 179.1 179.1 179.2 176.1 180.9 5,193,307 178.08 -1.86%
2025-07-28 0 182.5 182.5 182.6 180.6 185.8 4,433,650 810,346,760 182.77 182.5 182.5 182.6 180.6 185.8 4,433,650 182.77 -1.24%
2025-07-25 0 184.8 184.8 184.9 182.2 191.3 8,220,501 1,523,772,276 185.36 184.8 184.8 184.9 182.2 191.3 8,220,501 185.36 -4.25%
2025-07-24 0 193.0 192.9 193.0 191.3 202.6 6,538,073 1,281,113,056 195.95 193.0 192.9 193.0 191.3 202.6 6,538,073 195.95 -2.28%
2025-07-23 0 197.5 197.4 197.5 191.4 199.2 4,813,713 944,129,950 196.13 197.5 197.4 197.5 191.4 199.2 4,813,713 196.13 2.33%
2025-07-22 0 193.0 192.9 193.0 190.7 197.2 4,866,418 938,662,703 192.89 193.0 192.9 193.0 190.7 197.2 4,866,418 192.89 -1.73%
2025-07-21 0 196.4 196.3 196.4 191.4 197.6 5,643,831 1,102,695,298 195.38 196.4 196.3 196.4 191.4 197.6 5,643,831 195.38 -1.65%
2025-07-18 0 199.7 199.6 199.7 193.0 201.0 7,077,040 1,405,456,617 198.59 199.7 199.6 199.7 193.0 201.0 7,077,040 198.59 4.06%
2025-07-17 0 191.9 191.9 192.0 187.5 197.3 7,232,753 1,400,939,368 193.69 191.9 191.9 192.0 187.5 197.3 7,232,753 193.69 2.02%
2025-07-16 0 188.1 188.0 188.1 185.3 192.0 7,211,079 1,358,385,822 188.37 188.1 188.0 188.1 185.3 192.0 7,211,079 188.37 1.73%
2025-07-15 0 184.9 184.8 184.9 175.8 185.0 8,303,456 1,509,521,645 181.79 184.9 184.8 184.9 175.8 185.0 8,303,456 181.79 7.94%
2025-07-14 0 171.3 171.3 171.4 167.3 171.9 3,534,156 601,354,834 170.16 171.3 171.3 171.4 167.3 171.9 3,534,156 170.16 -0.35%
2025-07-11 0 171.9 171.8 171.9 169.5 175.9 4,013,470 695,445,243 173.28 171.9 171.8 171.9 169.5 175.9 4,013,470 173.28 0.41%
2025-07-10 0 171.2 171.1 171.2 167.7 172.7 4,593,783 780,990,011 170.01 171.2 171.1 171.2 167.7 172.7 4,593,783 170.01 -1.50%
2025-07-09 0 173.8 173.7 173.8 172.4 178.9 3,800,605 663,659,015 174.62 173.8 173.7 173.8 172.4 178.9 3,800,605 174.62 -2.19%
2025-07-08 0 177.7 177.5 177.7 175.9 182.2 6,835,320 1,219,425,000 178.40 177.7 177.5 177.7 175.9 182.2 6,835,320 178.40 2.19%
2025-07-07 0 173.9 173.9 174.0 169.2 176.4 4,020,779 698,585,429 173.74 173.9 173.9 174.0 169.2 176.4 4,020,779 173.74 0.81%
2025-07-04 0 172.5 172.5 172.6 160.4 175.0 7,900,962 1,345,326,892 170.27 172.5 172.5 172.6 160.4 175.0 7,900,962 170.27 5.31%
2025-07-03 0 163.8 163.4 163.8 159.8 165.0 3,608,606 585,809,521 162.34 163.8 163.4 163.8 159.8 165.0 3,608,606 162.34 -0.12%
2025-07-02 0 164.0 163.9 164.0 162.0 168.6 3,938,669 646,811,066 164.22 164.0 163.9 164.0 162.0 168.6 3,938,669 164.22 -2.21%
2025-06-30 0 167.7 167.5 167.7 166.7 170.8 3,840,903 648,342,769 168.80 167.7 167.5 167.7 166.7 170.8 3,840,903 168.80 0.66%
2025-06-27 0 166.6 166.4 166.6 162.3 169.1 5,541,896 921,601,752 166.30 166.6 166.4 166.6 162.3 169.1 5,541,896 166.30 0.79%
2025-06-26 0 165.3 165.2 165.3 163.6 168.3 4,832,121 802,280,877 166.03 165.3 165.2 165.3 163.6 168.3 4,832,121 166.03 2.04%
2025-06-25 0 162.0 161.9 162.0 161.4 165.5 4,240,235 691,664,047 163.12 162.0 161.9 162.0 161.4 165.5 4,240,235 163.12 0.93%
2025-06-24 0 160.5 160.4 160.5 157.3 161.1 3,211,457 511,634,764 159.32 160.5 160.4 160.5 157.3 161.1 3,211,457 159.32 2.43%
2025-06-23 0 156.7 156.6 156.7 152.4 156.9 2,964,750 459,716,889 155.06 156.7 156.6 156.7 152.4 156.9 2,964,750 155.06 0.13%
2025-06-20 0 156.5 156.4 156.5 153.8 158.0 3,668,611 573,330,120 156.28 156.5 156.4 156.5 153.8 158.0 3,668,611 156.28 1.36%
2025-06-19 0 154.4 154.3 154.4 152.8 161.7 4,857,559 758,202,735 156.09 154.4 154.3 154.4 152.8 161.7 4,857,559 156.09 -3.62%
2025-06-18 0 160.2 160.2 160.3 159.0 163.3 3,888,023 623,410,965 160.34 160.2 160.2 160.3 159.0 163.3 3,888,023 160.34 -2.79%
2025-06-17 0 164.8 164.8 164.9 163.4 170.8 5,432,926 905,342,351 166.64 164.8 164.8 164.9 163.4 170.8 5,432,926 166.64 0.18%
2025-06-16 0 164.5 164.4 164.5 158.6 166.2 6,470,031 1,058,695,043 163.63 164.5 164.4 164.5 158.6 166.2 6,470,031 163.63 2.94%
2025-06-13 0 159.8 159.7 159.8 157.2 162.6 6,776,131 1,081,483,239 159.60 159.8 159.7 159.8 157.2 162.6 6,776,131 159.60 -2.38%
2025-06-12 0 163.7 163.7 163.8 162.3 169.2 8,840,836 1,461,129,295 165.27 163.7 163.7 163.8 162.3 169.2 8,840,836 165.27 -2.15%
2025-06-11 0 167.3 167.2 167.3 151.9 173.0 21,481,913 3,566,841,556 166.04 167.3 167.2 167.3 151.9 173.0 21,481,913 166.04 9.92%
2025-06-10 0 152.2 152.1 152.2 149.2 154.5 5,516,427 839,899,453 152.25 152.2 152.1 152.2 149.2 154.5 5,516,427 152.25 1.47%
2025-06-09 0 150.0 149.9 150.0 147.0 153.4 6,089,455 912,671,696 149.88 150.0 149.9 150.0 147.0 153.4 6,089,455 149.88 2.32%
2025-06-06 0 146.6 146.5 146.6 142.8 146.8 9,213,314 1,340,746,647 145.52 146.6 146.5 146.6 142.8 146.8 9,213,314 145.52 0.62%
2025-06-05 0 145.7 145.6 145.7 143.4 147.7 5,557,607 808,208,167 145.42 145.7 145.6 145.7 143.4 147.7 5,557,607 145.42 2.46%
2025-06-04 0 142.2 142.2 142.3 141.3 145.1 4,477,110 639,491,455 142.84 142.2 142.2 142.3 141.3 145.1 4,477,110 142.84 -0.56%
2025-06-03 0 143.0 142.9 143.0 141.5 146.6 3,817,341 547,526,408 143.43 143.0 142.9 143.0 141.5 146.6 3,817,341 143.43 -0.28%
2025-06-02 0 143.4 143.3 143.4 139.6 144.1 3,064,582 434,993,080 141.94 143.4 143.3 143.4 139.6 144.1 3,064,582 141.94 -2.52%
2025-05-30 0 147.1 147.0 147.1 145.5 150.4 4,769,914 701,988,864 147.17 147.1 147.0 147.1 145.5 150.4 4,769,914 147.17 -3.92%
2025-05-29 0 153.1 153.0 153.1 149.7 154.6 5,070,789 771,110,688 152.07 153.1 153.0 153.1 149.7 154.6 5,070,789 152.07 0.92%
2025-05-28 0 151.7 151.6 151.7 146.5 152.2 5,000,207 749,325,060 149.86 151.7 151.6 151.7 146.5 152.2 5,000,207 149.86 2.29%
2025-05-27 0 148.3 148.2 148.3 147.2 151.4 3,667,480 546,062,147 148.89 148.3 148.2 148.3 147.2 151.4 3,667,480 148.89 0.07%
2025-05-26 0 148.2 148.1 148.2 147.0 154.4 6,035,421 906,773,933 150.24 148.2 148.1 148.2 147.0 154.4 6,035,421 150.24 1.23%
2025-05-23 0 146.4 146.4 146.5 142.6 148.6 7,575,057 1,107,572,218 146.21 146.4 146.4 146.5 142.6 148.6 7,575,057 146.21 4.35%
2025-05-22 0 140.3 140.2 140.3 139.1 144.4 9,405,016 1,321,339,339 140.49 140.3 140.2 140.3 139.1 144.4 9,405,016 140.49 -3.90%
2025-05-21 0 146.0 145.9 146.0 142.4 150.6 8,106,126 1,187,480,067 146.49 146.0 145.9 146.0 142.4 150.6 8,106,126 146.49 4.14%
2025-05-20 0 140.2 140.2 140.3 137.1 141.6 4,161,750 582,589,479 139.99 140.2 140.2 140.3 137.1 141.6 4,161,750 139.99 -1.96%
2025-05-19 0 143.0 142.9 143.0 141.6 147.2 6,029,579 866,146,752 143.65 143.0 142.9 143.0 141.6 147.2 6,029,579 143.65 -1.24%
2025-05-16 0 144.8 144.7 144.8 138.0 145.8 4,739,140 680,918,031 143.68 144.8 144.7 144.8 138.0 145.8 4,739,140 143.68 3.80%
2025-05-15 0 139.5 139.4 139.5 137.7 142.3 2,959,639 412,275,140 139.30 139.5 139.4 139.5 137.7 142.3 2,959,639 139.30 -2.31%
2025-05-14 0 142.8 142.8 142.9 141.3 144.0 2,598,571 370,053,313 142.41 142.8 142.8 142.9 141.3 144.0 2,598,571 142.41 0.78%
2025-05-13 0 141.7 141.7 141.8 141.0 147.5 3,255,660 467,162,825 143.49 141.7 141.7 141.8 141.0 147.5 3,255,660 143.49 -3.14%
2025-05-12 0 146.3 146.3 146.4 138.2 148.6 5,349,611 768,156,594 143.59 146.3 146.3 146.4 138.2 148.6 5,349,611 143.59 6.63%
2025-05-09 0 137.2 137.1 137.2 135.3 139.1 2,009,452 275,058,080 136.88 137.2 137.1 137.2 135.3 139.1 2,009,452 136.88 -0.87%
2025-05-08 0 138.4 138.1 138.4 137.0 140.5 2,085,666 289,337,180 138.73 138.4 138.1 138.4 137.0 140.5 2,085,666 138.73 -0.43%
2025-05-07 0 139.0 139.0 139.1 139.0 145.8 3,057,092 433,454,163 141.79 139.0 139.0 139.1 139.0 145.8 3,057,092 141.79 -1.49%
2025-05-06 0 141.1 141.0 141.1 138.8 141.7 2,552,765 358,878,102 140.58 141.1 141.0 141.1 138.8 141.7 2,552,765 140.58 0.64%
2025-05-02 0 140.2 140.2 140.4 136.8 142.8 1,778,709 249,958,904 140.53 140.2 140.2 140.4 136.8 142.8 1,778,709 140.53 2.56%
2025-04-30 0 136.7 136.6 136.7 134.6 138.0 2,757,460 375,244,403 136.08 136.7 136.6 136.7 134.6 138.0 2,757,460 136.08 1.03%
2025-04-29 0 135.3 135.2 135.3 133.5 137.3 2,226,506 301,924,255 135.60 135.3 135.2 135.3 133.5 137.3 2,226,506 135.60 1.65%
2025-04-28 0 133.1 133.0 133.1 132.6 135.3 1,728,726 231,330,485 133.82 133.1 133.0 133.1 132.6 135.3 1,728,726 133.82 -0.52%
2025-04-25 0 133.8 133.8 133.9 133.1 138.5 4,317,909 587,985,165 136.17 133.8 133.8 133.9 133.1 138.5 4,317,909 136.17 0.75%
2025-04-24 0 132.8 132.7 132.8 130.7 134.7 2,032,966 269,615,788 132.62 132.8 132.7 132.8 130.7 134.7 2,032,966 132.62 -0.67%
2025-04-23 0 133.7 133.6 133.7 131.3 135.0 3,949,781 526,481,946 133.29 133.7 133.6 133.7 131.3 135.0 3,949,781 133.29 3.24%
2025-04-22 0 129.5 129.4 129.5 127.5 131.5 3,200,016 414,411,185 129.50 129.5 129.4 129.5 127.5 131.5 3,200,016 129.50 -0.23%
2025-04-17 0 129.8 129.7 129.8 126.1 130.8 3,500,327 451,854,017 129.09 129.8 129.7 129.8 126.1 130.8 3,500,327 129.09 2.04%
2025-04-16 0 127.2 127.1 127.2 125.2 129.8 3,893,479 495,700,087 127.32 127.2 127.1 127.2 125.2 129.8 3,893,479 127.32 -2.97%
2025-04-15 0 131.1 131.0 131.1 129.7 134.0 3,610,483 473,475,173 131.14 131.1 131.0 131.1 129.7 134.0 3,610,483 131.14 -1.50%
2025-04-14 0 133.1 133.0 133.1 131.6 136.2 5,601,796 748,696,614 133.65 133.1 133.0 133.1 131.6 136.2 5,601,796 133.65 2.15%
2025-04-11 0 130.3 130.2 130.3 125.0 132.9 6,045,625 785,815,275 129.98 130.3 130.2 130.3 125.0 132.9 6,045,625 129.98 1.96%
2025-04-10 0 127.8 127.7 127.8 126.5 133.9 7,466,318 972,026,037 130.19 127.8 127.7 127.8 126.5 133.9 7,466,318 130.19 0.71%
2025-04-09 0 126.9 126.8 126.9 113.6 129.2 9,582,123 1,172,583,723 122.37 126.9 126.8 126.9 113.6 129.2 9,582,123 122.37 2.42%
2025-04-08 0 123.9 123.8 123.9 119.0 126.5 10,402,782 1,282,054,656 123.24 123.9 123.8 123.9 119.0 126.5 10,402,782 123.24 4.47%
2025-04-07 0 118.6 118.5 118.6 117.0 132.0 14,059,802 1,728,713,580 122.95 118.6 118.5 118.6 117.0 132.0 14,059,802 122.95 -19.97%
2025-04-03 0 148.2 148.1 148.2 145.8 149.9 2,969,263 437,992,766 147.51 148.2 148.1 148.2 145.8 149.9 2,969,263 147.51 -1.07%
2025-04-02 0 149.8 149.8 149.9 146.8 153.0 3,072,169 461,006,377 150.06 149.8 149.8 149.9 146.8 153.0 3,072,169 150.06 -0.20%
2025-04-01 0 150.1 150.0 150.1 149.0 152.5 2,740,188 413,285,915 150.82 150.1 150.0 150.1 149.0 152.5 2,740,188 150.82 0.94%
2025-03-31 0 148.7 148.6 148.7 145.2 151.0 4,744,656 701,359,867 147.82 148.7 148.6 148.7 145.2 151.0 4,744,656 147.82 -3.19%
2025-03-28 0 153.6 153.5 153.6 150.4 158.5 3,888,720 600,499,128 154.42 153.6 153.5 153.6 150.4 158.5 3,888,720 154.42 -0.71%
2025-03-27 0 154.7 154.7 154.8 150.6 159.3 5,705,019 888,495,103 155.74 154.7 154.7 154.8 150.6 159.3 5,705,019 155.74 2.18%
2025-03-26 0 151.4 151.3 151.4 149.6 153.0 2,974,522 449,153,741 151.00 151.4 151.3 151.4 149.6 153.0 2,974,522 151.00 1.00%
2025-03-25 0 149.9 149.8 149.9 149.2 155.8 5,146,350 778,842,901 151.34 149.9 149.8 149.9 149.2 155.8 5,146,350 151.34 -4.58%
2025-03-24 0 157.1 157.0 157.1 152.4 158.4 4,551,156 704,408,697 154.78 157.1 157.0 157.1 152.4 158.4 4,551,156 154.78 0.64%
2025-03-21 0 156.1 155.9 156.1 154.0 162.1 6,870,887 1,079,413,892 157.10 156.1 155.9 156.1 154.0 162.1 6,870,887 157.10 -3.16%
2025-03-20 0 161.2 161.2 161.3 160.7 167.5 4,733,803 774,664,540 163.65 161.2 161.2 161.3 160.7 167.5 4,733,803 163.65 -4.22%
2025-03-19 0 168.3 168.3 168.4 167.7 172.2 4,211,199 715,285,074 169.85 168.3 168.3 168.4 167.7 172.2 4,211,199 169.85 -2.15%
2025-03-18 0 172.0 171.9 172.0 168.2 172.3 6,405,060 1,090,512,142 170.26 172.0 171.9 172.0 168.2 172.3 6,405,060 170.26 4.94%
2025-03-17 0 163.9 163.8 163.9 162.7 170.0 5,175,728 851,070,732 164.44 163.9 163.8 163.9 162.7 170.0 5,175,728 164.43 -1.44%
2025-03-14 0 166.3 166.3 166.4 159.5 167.8 6,338,398 1,045,976,666 165.02 166.3 166.3 166.4 159.5 167.8 6,338,398 165.02 1.90%
2025-03-13 0 163.2 163.1 163.2 159.2 167.3 7,488,912 1,217,999,171 162.64 163.2 163.1 163.2 159.2 167.3 7,488,912 162.64 -2.97%
2025-03-12 0 168.2 168.1 168.2 164.8 180.5 11,826,898 2,025,751,661 171.28 168.2 168.1 168.2 164.8 180.5 11,826,898 171.28 -6.81%
2025-03-11 0 180.5 180.3 180.5 170.7 181.3 8,034,956 1,419,418,377 176.66 180.5 180.3 180.5 170.7 181.3 8,034,956 176.66 -0.22%
2025-03-10 0 180.9 180.7 180.9 176.5 190.1 9,928,266 1,815,663,125 182.88 180.9 180.7 180.9 176.5 190.1 9,928,266 182.88 -0.33%
2025-03-07 0 181.5 181.4 181.5 174.6 190.8 13,193,972 2,412,584,516 182.86 181.5 181.4 181.5 174.6 190.8 13,193,972 182.86 1.97%
2025-03-06 0 178.0 178.0 178.1 171.6 179.4 10,555,607 1,861,524,274 176.35 178.0 178.0 178.1 171.6 179.4 10,555,607 176.35 6.27%
2025-03-05 0 167.5 167.4 167.5 162.7 168.7 5,433,291 902,101,769 166.03 167.5 167.4 167.5 162.7 168.7 5,433,291 166.03 4.30%
2025-03-04 0 160.6 160.5 160.6 152.7 164.6 7,147,958 1,140,136,811 159.51 160.6 160.5 160.6 152.7 164.6 7,147,958 159.51 1.58%
2025-03-03 0 158.1 158.0 158.1 154.5 162.9 5,578,594 886,364,021 158.89 158.1 158.0 158.1 154.5 162.9 5,578,594 158.89 1.15%
2025-02-28 0 156.3 156.2 156.3 154.1 165.9 9,761,111 1,552,215,344 159.02 156.3 156.2 156.3 154.1 165.9 9,761,111 159.02 -5.16%
2025-02-27 0 164.8 164.7 164.8 162.5 171.5 11,576,951 1,924,261,268 166.21 164.8 164.7 164.8 162.5 171.5 11,576,951 166.21 -4.85%
2025-02-26 0 173.2 173.1 173.2 166.6 175.5 10,041,716 1,725,414,455 171.82 173.2 173.1 173.2 166.6 175.5 10,041,716 171.82 5.48%
2025-02-25 0 164.2 164.1 164.2 159.4 169.5 12,929,268 2,134,726,131 165.11 164.2 164.1 164.2 159.4 169.5 12,929,268 165.11 -7.60%
2025-02-24 0 177.7 177.6 177.7 169.0 180.9 10,643,298 1,869,816,006 175.68 177.7 177.6 177.7 169.0 180.9 10,643,298 175.68 -1.44%
2025-02-21 0 180.3 180.3 180.4 162.5 180.3 21,318,543 3,655,487,132 171.47 180.3 180.3 180.4 162.5 180.3 21,318,543 171.47 16.47%
2025-02-20 0 154.8 154.7 154.8 153.2 159.7 8,698,936 1,355,869,616 155.87 154.8 154.7 154.8 153.2 159.7 8,698,936 155.87 -5.32%
2025-02-19 0 163.5 163.4 163.5 158.8 165.2 7,759,692 1,258,061,318 162.13 163.5 163.4 163.5 158.8 165.2 7,759,692 162.13 -2.27%
2025-02-18 0 167.3 167.3 167.4 160.4 171.5 13,804,708 2,282,977,706 165.38 167.3 167.3 167.4 160.4 171.5 13,804,708 165.38 4.37%
2025-02-17 0 160.3 160.3 160.4 156.2 178.1 18,611,182 3,058,442,121 164.33 160.3 160.3 160.4 156.2 178.1 18,611,182 164.33 -6.86%
2025-02-14 0 172.1 172.0 172.1 153.0 174.0 21,787,935 3,562,859,477 163.52 172.1 172.0 172.1 153.0 174.0 21,787,935 163.52 14.96%
2025-02-13 0 149.7 149.6 149.7 144.9 161.0 17,735,291 2,709,758,972 152.79 149.7 149.6 149.7 144.9 161.0 17,735,291 152.79 5.65%
2025-02-12 0 141.7 141.6 141.7 137.6 142.8 6,706,532 939,112,286 140.03 141.7 141.6 141.7 137.6 142.8 6,706,532 140.03 2.90%
2025-02-11 0 137.7 137.6 137.7 136.8 143.9 8,263,200 1,155,682,865 139.86 137.7 137.6 137.7 136.8 143.9 8,263,200 139.86 -6.13%
2025-02-10 0 146.7 146.5 146.7 144.8 150.3 5,878,565 865,041,967 147.15 146.7 146.5 146.7 144.8 150.3 5,878,565 147.15 0.62%
2025-02-07 0 145.8 145.8 145.9 141.0 150.1 8,419,593 1,231,039,381 146.21 145.8 145.8 145.9 141.0 150.1 8,419,593 146.21 2.68%
2025-02-06 0 142.0 142.0 142.1 136.2 142.7 5,762,379 807,494,869 140.13 142.0 142.0 142.1 136.2 142.7 5,762,379 140.13 1.50%
2025-02-05 0 139.9 139.8 139.9 133.7 139.9 6,910,008 949,211,385 137.37 139.9 139.8 139.9 133.7 139.9 6,910,008 137.37 1.23%
2025-02-04 0 138.2 138.1 138.2 130.0 138.9 5,593,915 762,087,331 136.24 138.2 138.1 138.2 130.0 138.9 5,593,915 136.24 9.25%
2025-02-03 0 126.5 126.5 126.6 122.0 126.9 3,556,255 442,674,567 124.48 126.5 126.5 126.6 122.0 126.9 3,556,255 124.48 -5.39%
2025-01-28 0 133.7 133.5 133.7 132.3 134.8 959,941 128,295,402 133.65 133.7 133.5 133.7 132.3 134.8 959,941 133.65 1.06%
2025-01-27 0 132.3 132.2 132.3 130.9 134.3 4,026,070 532,367,529 132.23 132.3 132.2 132.3 130.9 134.3 4,026,070 132.23 0.68%
2025-01-24 0 131.4 131.4 131.5 126.6 132.2 4,391,039 570,419,882 129.91 131.4 131.4 131.5 126.6 132.2 4,391,039 129.91 3.22%
2025-01-23 0 127.3 127.2 127.3 126.2 131.8 4,324,119 555,307,265 128.42 127.3 127.2 127.3 126.2 131.8 4,324,119 128.42 -1.47%
2025-01-22 0 129.2 129.1 129.2 128.6 134.2 6,758,835 879,724,638 130.16 129.2 129.1 129.2 128.6 134.2 6,758,835 130.16 -6.38%
2025-01-21 0 138.0 138.0 138.1 136.3 141.6 2,924,482 405,246,609 138.57 138.0 138.0 138.1 136.3 141.6 2,924,482 138.57 0.58%
2025-01-20 0 137.2 137.1 137.2 135.8 139.9 3,815,775 525,340,758 137.68 137.2 137.1 137.2 135.8 139.9 3,815,775 137.68 1.93%
2025-01-17 0 134.6 134.5 134.6 132.5 135.6 2,526,822 339,452,138 134.34 134.6 134.5 134.6 132.5 135.6 2,526,822 134.34 -0.66%
2025-01-16 0 135.5 135.5 135.6 131.5 136.5 5,332,980 718,518,295 134.73 135.5 135.5 135.6 131.5 136.5 5,332,980 134.73 4.96%
2025-01-15 0 129.1 129.0 129.1 128.0 131.0 2,367,410 305,977,612 129.25 129.1 129.0 129.1 128.0 131.0 2,367,410 129.25 -1.22%
2025-01-14 0 130.7 130.6 130.7 125.4 132.3 3,349,451 434,358,057 129.68 130.7 130.6 130.7 125.4 132.3 3,349,451 129.68 4.31%
2025-01-13 0 125.3 125.3 125.4 123.2 126.0 2,469,842 307,496,980 124.50 125.3 125.3 125.4 123.2 126.0 2,469,842 124.50 -1.96%
2025-01-10 0 127.8 127.8 127.9 126.0 131.1 2,555,683 326,527,818 127.77 127.8 127.8 127.9 126.0 131.1 2,555,683 127.77 -2.37%
2025-01-09 0 130.9 130.8 130.9 128.0 132.0 3,744,476 486,725,262 129.98 130.9 130.8 130.9 128.0 132.0 3,744,476 129.98 -1.80%
2025-01-08 0 133.3 133.2 133.3 130.8 135.5 2,263,132 300,995,445 133.00 133.3 133.2 133.3 130.8 135.5 2,263,132 133.00 -0.15%
2025-01-07 0 133.5 133.5 133.6 130.4 133.7 2,498,012 330,031,512 132.12 133.5 133.5 133.6 130.4 133.7 2,498,012 132.12 0.45%
2025-01-06 0 132.9 132.9 133.0 131.2 136.0 3,662,741 486,283,553 132.76 132.9 132.9 133.0 131.2 136.0 3,662,741 132.76 -1.12%
2025-01-03 0 134.4 134.3 134.4 132.7 137.5 3,913,234 525,841,625 134.38 134.4 134.3 134.4 132.7 137.5 3,913,234 134.38 -2.25%
2025-01-02 0 137.5 137.4 137.5 136.3 141.8 3,547,245 490,544,015 138.29 137.5 137.4 137.5 136.3 141.8 3,547,245 138.29 -3.17%
2024-12-31 0 142.0 142.0 142.4 141.7 145.2 1,670,893 239,303,498 143.22 142.0 142.0 142.4 141.7 145.2 1,670,893 143.22 -2.07%
2024-12-30 0 145.0 144.9 145.0 143.4 147.5 2,129,165 308,559,824 144.92 145.0 144.9 145.0 143.4 147.5 2,129,165 144.92 -1.76%
2024-12-27 0 147.6 147.6 147.7 145.8 152.0 2,157,948 319,521,615 148.07 147.6 147.6 147.7 145.8 152.0 2,157,948 148.07 -0.74%
2024-12-24 0 148.7 148.7 148.8 147.9 150.3 1,486,056 221,759,573 149.23 148.7 148.7 148.8 147.9 150.3 1,486,056 149.23 0.34%
2024-12-23 0 148.2 148.1 148.2 147.2 153.2 2,880,800 430,431,658 149.41 148.2 148.1 148.2 147.2 153.2 2,880,800 149.41 -1.20%
2024-12-20 0 150.0 150.0 150.1 150.0 154.1 2,832,522 429,491,040 151.63 150.0 150.0 150.1 150.0 154.1 2,832,522 151.63 -0.27%
2024-12-19 0 150.4 150.4 150.5 148.8 152.1 3,468,335 521,683,560 150.41 150.4 150.4 150.5 148.8 152.1 3,468,335 150.41 -2.59%
2024-12-18 0 154.4 154.3 154.4 153.7 157.2 2,153,640 333,744,690 154.97 154.4 154.3 154.4 153.7 157.2 2,153,640 154.97 1.18%
2024-12-17 0 152.6 152.6 152.8 149.6 156.8 2,631,510 401,797,266 152.69 152.6 152.6 152.8 149.6 156.8 2,631,510 152.69 0.46%
2024-12-16 0 151.9 151.8 151.9 150.5 154.2 2,652,336 403,261,131 152.04 151.9 151.8 151.9 150.5 154.2 2,652,336 152.04 -1.49%
2024-12-13 0 154.2 154.1 154.2 153.4 159.0 4,548,014 709,069,254 155.91 154.2 154.1 154.2 153.4 159.0 4,548,014 155.91 -4.64%
2024-12-12 0 161.7 161.7 161.9 156.4 165.8 5,355,897 866,800,403 161.84 161.7 161.7 161.9 156.4 165.8 5,355,897 161.84 4.05%
2024-12-11 0 155.4 155.4 155.5 154.5 163.8 4,896,113 774,864,577 158.26 155.4 155.4 155.5 154.5 163.8 4,896,113 158.26 -5.19%
2024-12-10 0 163.9 163.9 164.0 162.0 177.1 11,745,460 1,981,049,535 168.67 163.9 163.9 164.0 162.0 177.1 11,745,460 168.67 3.41%
2024-12-09 0 158.5 158.5 158.6 147.0 158.5 5,344,935 818,196,775 153.08 158.5 158.5 158.6 147.0 158.5 5,344,935 153.08 5.18%
2024-12-06 0 150.7 150.7 150.8 146.3 151.5 4,462,391 665,892,260 149.22 150.7 150.7 150.8 146.3 151.5 4,462,391 149.22 0.60%
2024-12-05 0 149.8 149.8 149.9 147.7 151.3 2,817,663 421,442,778 149.57 149.8 149.8 149.9 147.7 151.3 2,817,663 149.57 -0.13%
2024-12-04 0 150.0 150.0 150.1 148.5 153.1 5,762,615 866,313,108 150.33 150.0 150.0 150.1 148.5 153.1 5,762,615 150.33 -4.46%
2024-12-03 0 157.0 156.9 157.0 151.5 158.9 4,412,370 688,360,788 156.01 157.0 156.9 157.0 151.5 158.9 4,412,370 156.01 1.55%
2024-12-02 0 154.6 154.5 154.6 147.0 157.3 5,057,345 777,554,176 153.75 154.6 154.5 154.6 147.0 157.3 5,057,345 153.75 3.76%
2024-11-29 0 149.0 148.9 149.0 145.4 152.6 3,560,505 532,046,468 149.43 149.0 148.9 149.0 145.4 152.6 3,560,505 149.43 2.55%
2024-11-28 0 145.3 145.2 145.3 143.5 147.9 2,610,806 379,172,797 145.23 145.3 145.2 145.3 143.5 147.9 2,610,806 145.23 -1.76%
2024-11-27 0 147.9 147.8 147.9 139.7 149.4 4,218,528 610,417,611 144.70 147.9 147.8 147.9 139.7 149.4 4,218,528 144.70 4.15%
2024-11-26 0 142.0 142.0 142.1 141.3 145.3 1,730,338 247,337,472 142.94 142.0 142.0 142.1 141.3 145.3 1,730,338 142.94 -0.42%
2024-11-25 0 142.6 142.5 142.6 139.6 143.6 4,046,082 572,423,935 141.48 142.6 142.5 142.6 139.6 143.6 4,046,082 141.48 0.07%
2024-11-22 0 142.5 142.4 142.5 140.4 149.0 4,273,503 612,697,145 143.37 142.5 142.4 142.5 140.4 149.0 4,273,503 143.37 -3.46%
2024-11-21 0 147.6 147.5 147.6 147.1 152.3 2,723,856 407,111,369 149.46 147.6 147.5 147.6 147.1 152.3 2,723,856 149.46 -1.27%
2024-11-20 0 149.5 149.4 149.5 143.6 150.5 3,493,303 515,528,478 147.58 149.5 149.4 149.5 143.6 150.5 3,493,303 147.58 1.84%
2024-11-19 0 146.8 146.8 146.9 146.0 150.5 3,324,430 492,109,830 148.03 146.8 146.8 146.9 146.0 150.5 3,324,430 148.03 1.24%
2024-11-18 0 145.0 145.0 145.1 144.2 148.5 4,821,931 702,756,314 145.74 145.0 145.0 145.1 144.2 148.5 4,821,931 145.74 -0.75%
2024-11-15 0 146.1 146.1 146.2 140.5 148.7 11,020,967 1,598,582,118 145.05 146.1 146.1 146.2 140.5 148.7 11,020,967 145.05 -10.04%
2024-11-14 0 162.4 162.3 162.4 161.1 167.5 4,184,084 684,901,299 163.69 162.4 162.3 162.4 161.1 167.5 4,184,084 163.69 -3.79%
2024-11-13 0 168.8 168.8 168.9 163.3 169.2 3,687,449 616,477,731 167.18 168.8 168.8 168.9 163.3 169.2 3,687,449 167.18 -0.65%
2024-11-12 0 169.9 169.9 170.0 169.2 179.1 3,986,115 685,914,665 172.08 169.9 169.9 170.0 169.2 179.1 3,986,115 172.08 -4.50%
2024-11-11 0 177.9 177.8 177.9 174.0 179.1 4,417,939 781,062,917 176.79 177.9 177.8 177.9 174.0 179.1 4,417,939 176.79 -2.95%
2024-11-08 0 183.3 183.3 183.8 181.3 191.8 5,436,116 1,014,610,645 186.64 183.3 183.3 183.8 181.3 191.8 5,436,116 186.64 2.63%
2024-11-07 0 178.6 178.6 178.7 171.7 179.9 3,564,262 627,775,087 176.13 178.6 178.6 178.7 171.7 179.9 3,564,262 176.13 1.77%
2024-11-06 0 175.5 175.3 175.5 172.3 181.3 4,143,311 729,999,927 176.19 175.5 175.3 175.5 172.3 181.3 4,143,311 176.19 -2.66%
2024-11-05 0 180.3 180.2 180.3 170.9 180.8 4,745,751 836,984,020 176.36 180.3 180.2 180.3 170.9 180.8 4,745,751 176.36 4.58%
2024-11-04 0 172.4 172.3 172.4 169.2 174.8 2,392,437 410,876,784 171.74 172.4 172.3 172.4 169.2 174.8 2,392,437 171.74 0.76%
2024-11-01 0 171.1 171.1 171.2 170.5 174.4 2,915,720 502,397,357 172.31 171.1 171.1 171.2 170.5 174.4 2,915,720 172.31 0.29%
2024-10-31 0 170.6 170.5 170.6 170.3 174.4 2,505,270 431,707,056 172.32 170.6 170.5 170.6 170.3 174.4 2,505,270 172.32 1.07%
2024-10-30 0 168.8 168.7 168.8 167.4 173.0 3,211,471 545,146,142 169.75 168.8 168.7 168.8 167.4 173.0 3,211,471 169.75 -1.86%
2024-10-29 0 172.0 171.9 172.0 171.2 178.4 5,249,625 912,154,159 173.76 172.0 171.9 172.0 171.2 178.4 5,249,625 173.76 2.87%
2024-10-28 0 167.2 167.2 167.3 161.3 169.3 4,808,727 800,386,277 166.44 167.2 167.2 167.3 161.3 169.3 4,808,727 166.44 5.16%
2024-10-25 0 159.0 158.8 159.0 155.8 161.5 3,596,440 570,643,114 158.67 159.0 158.8 159.0 155.8 161.5 3,596,440 158.67 1.21%
2024-10-24 0 157.1 157.1 157.2 156.2 161.7 4,359,244 692,186,915 158.79 157.1 157.1 157.2 156.2 161.7 4,359,244 158.79 -4.96%
2024-10-23 0 165.3 165.2 165.3 158.4 168.5 5,997,614 990,249,739 165.11 165.3 165.2 165.3 158.4 168.5 5,997,614 165.11 3.70%
2024-10-22 0 159.4 159.3 159.4 155.9 161.0 3,751,108 596,629,970 159.05 159.4 159.3 159.4 155.9 161.0 3,751,108 159.05 2.18%
2024-10-21 0 156.0 155.9 156.0 154.9 160.8 5,979,909 941,689,226 157.48 156.0 155.9 156.0 154.9 160.8 5,979,909 157.48 -4.70%
2024-10-18 0 163.7 163.7 163.8 151.0 167.9 9,096,797 1,458,652,351 160.35 163.7 163.7 163.8 151.0 167.9 9,096,797 160.35 6.30%
2024-10-17 0 154.0 153.9 154.0 152.0 163.0 5,567,514 875,321,373 157.22 154.0 153.9 154.0 152.0 163.0 5,567,514 157.22 -3.75%
2024-10-16 0 160.0 159.9 160.0 157.2 164.2 5,787,713 928,419,871 160.41 160.0 159.9 160.0 157.2 164.2 5,787,713 160.41 1.14%
2024-10-15 0 158.2 158.2 158.3 155.2 172.0 7,565,101 1,223,649,829 161.75 158.2 158.2 158.3 155.2 172.0 7,565,101 161.75 -7.81%
2024-10-14 0 171.6 171.5 171.6 164.3 174.0 6,896,091 1,167,149,816 169.25 171.6 171.5 171.6 164.3 174.0 6,896,091 169.25 -2.28%
2024-10-10 0 175.6 175.5 175.6 169.0 181.7 6,388,535 1,121,987,694 175.63 175.6 175.5 175.6 169.0 181.7 6,388,535 175.63 1.74%
2024-10-09 0 172.6 172.6 172.7 162.4 183.4 10,778,695 1,877,822,486 174.22 172.6 172.6 172.7 162.4 183.4 10,778,695 174.22 -0.80%
2024-10-08 0 174.0 174.0 174.1 170.1 204.0 18,210,281 3,354,959,930 184.23 174.0 174.0 174.1 170.1 204.0 18,210,281 184.23 -19.74%
2024-10-07 0 216.8 216.8 217.0 209.2 223.2 6,098,070 1,314,930,035 215.63 216.8 216.8 217.0 209.2 223.2 6,098,070 215.63 -1.63%
2024-10-04 0 220.4 220.2 220.4 208.6 224.6 4,848,600 1,061,522,247 218.93 220.4 220.2 220.4 208.6 224.6 4,848,600 218.93 0.36%
2024-10-03 0 219.6 219.6 219.8 208.2 238.0 8,135,128 1,791,975,770 220.28 219.6 219.6 219.8 208.2 238.0 8,135,128 220.28 -7.03%
2024-10-02 0 236.2 236.0 236.2 209.2 238.8 10,513,300 2,408,015,615 229.04 236.2 236.0 236.2 209.2 238.8 10,513,300 229.04 21.88%
2024-09-30 0 193.8 193.7 193.8 179.6 197.6 13,888,314 2,620,319,557 188.67 193.8 193.7 193.8 179.6 197.6 13,888,314 188.67 15.01%
2024-09-27 0 168.5 168.4 168.5 157.4 168.5 11,222,215 1,827,869,983 162.88 168.5 168.4 168.5 157.4 168.5 11,222,215 162.88 10.71%
2024-09-26 0 152.2 152.2 152.3 140.6 152.9 10,207,849 1,511,365,282 148.06 152.2 152.2 152.3 140.6 152.9 10,207,849 148.06 11.50%
2024-09-25 0 136.5 136.5 136.6 134.4 142.9 8,197,121 1,133,555,923 138.29 136.5 136.5 136.6 134.4 142.9 8,197,121 138.29 3.64%
2024-09-24 0 131.7 131.7 131.8 124.4 131.8 4,191,734 541,134,603 129.10 131.7 131.7 131.8 124.4 131.8 4,191,734 129.10 7.16%
2024-09-23 0 122.9 122.9 123.0 121.6 129.9 3,401,482 426,111,487 125.27 122.9 122.9 123.0 121.6 129.9 3,401,482 125.27 -1.99%
2024-09-20 0 125.4 125.3 125.4 122.0 127.5 3,765,219 472,482,372 125.49 125.4 125.3 125.4 122.0 127.5 3,765,219 125.49 2.62%
2024-09-19 0 122.2 122.1 122.2 115.1 123.4 3,201,374 385,868,119 120.53 122.2 122.1 122.2 115.1 123.4 3,201,374 120.53 5.16%
2024-09-17 0 116.2 116.2 116.3 112.8 117.2 923,330 107,149,051 116.05 116.2 116.2 116.3 112.8 117.2 923,330 116.05 1.13%
2024-09-16 0 114.9 114.8 114.9 112.4 115.7 2,201,039 251,337,408 114.19 114.9 114.8 114.9 112.4 115.7 2,201,039 114.19 -4.81%
2024-09-13 0 120.7 120.6 120.7 120.3 123.3 1,620,699 197,060,540 121.59 120.7 120.6 120.7 120.3 123.3 1,620,699 121.59 -0.82%
2024-09-12 0 121.7 121.6 121.7 120.0 124.4 2,759,620 338,520,926 122.67 121.7 121.6 121.7 120.0 124.4 2,759,620 122.67 2.27%
2024-09-11 0 119.0 119.0 119.2 116.0 119.8 1,427,527 169,401,808 118.67 119.0 119.0 119.2 116.0 119.8 1,427,527 118.67 2.06%
2024-09-10 0 116.6 116.5 116.6 115.4 118.3 1,482,662 173,249,524 116.85 116.6 116.5 116.6 115.4 118.3 1,482,662 116.85 -1.10%
2024-09-09 0 117.9 117.8 117.9 116.9 119.0 2,510,915 295,675,988 117.76 117.9 117.8 117.9 116.9 119.0 2,510,915 117.76 -2.80%
2024-09-05 0 121.3 121.2 121.3 117.0 121.5 3,674,459 439,953,619 119.73 121.3 121.2 121.3 117.0 121.5 3,674,459 119.73 3.50%
2024-09-04 0 117.2 117.1 117.2 113.0 118.2 3,697,974 430,853,141 116.51 117.2 117.1 117.2 113.0 118.2 3,697,974 116.51 3.35%
2024-09-03 0 113.4 113.4 113.5 111.3 114.7 1,925,574 218,206,285 113.32 113.4 113.4 113.5 111.3 114.7 1,925,574 113.32 1.70%
2024-09-02 0 111.5 111.4 111.5 110.4 114.6 2,168,988 241,989,509 111.57 111.5 111.4 111.5 110.4 114.6 2,168,988 111.57 -2.71%
2024-08-30 0 114.6 114.6 114.7 110.6 116.8 3,669,861 420,094,089 114.47 114.6 114.6 114.7 110.6 116.8 3,669,861 114.47 2.50%
2024-08-29 0 111.8 111.7 111.8 105.5 112.6 3,577,812 393,685,205 110.04 111.8 111.7 111.8 105.5 112.6 3,577,812 110.04 1.08%
2024-08-28 0 110.6 110.6 110.7 110.0 113.8 2,669,589 296,778,241 111.17 110.6 110.6 110.7 110.0 113.8 2,669,589 111.17 -2.64%
2024-08-27 0 113.6 113.4 113.6 110.6 113.8 2,282,359 256,539,779 112.40 113.6 113.4 113.6 110.6 113.8 2,282,359 112.40 -0.87%
2024-08-26 0 114.6 114.5 114.6 113.8 117.4 5,514,210 634,521,705 115.07 114.6 114.5 114.6 113.8 117.4 5,514,210 115.07 7.00%
2024-08-23 0 107.1 107.1 107.2 98.90 108.8 6,580,113 693,314,754 105.37 107.1 107.1 107.2 98.90 108.8 6,580,113 105.37 0.75%
2024-08-22 0 106.3 106.2 106.3 103.5 109.5 4,881,747 516,818,297 105.87 106.3 106.2 106.3 103.5 109.5 4,881,747 105.87 -1.30%
2024-08-21 0 107.7 107.6 107.7 106.1 108.5 2,818,436 302,193,725 107.22 107.7 107.6 107.7 106.1 108.5 2,818,436 107.22 -1.19%
2024-08-20 0 109.0 109.0 109.1 108.0 111.6 1,833,860 200,043,829 109.08 109.0 109.0 109.1 108.0 111.6 1,833,860 109.08 0.74%
2024-08-19 0 108.2 108.1 108.2 107.8 110.8 2,449,328 267,304,818 109.13 108.2 108.1 108.2 107.8 110.8 2,449,328 109.13 2.17%
2024-08-16 0 105.9 105.7 105.9 103.5 106.4 2,459,620 258,665,754 105.16 105.9 105.7 105.9 103.5 106.4 2,459,620 105.16 1.53%
2024-08-15 0 104.3 104.2 104.3 101.3 105.8 3,203,146 331,297,524 103.43 104.3 104.2 104.3 101.3 105.8 3,203,146 103.43 -2.61%
2024-08-14 0 107.1 107.0 107.1 106.7 109.7 1,834,985 197,751,642 107.77 107.1 107.0 107.1 106.7 109.7 1,834,985 107.77 -0.56%
2024-08-13 0 107.7 107.6 107.7 104.8 108.3 2,580,665 275,462,692 106.74 107.7 107.6 107.7 104.8 108.3 2,580,665 106.74 1.99%
2024-08-12 0 105.6 105.5 105.6 103.0 109.2 6,690,094 704,505,869 105.31 105.6 105.5 105.6 103.0 109.2 6,690,094 105.31 -6.88%
2024-08-09 0 113.4 113.3 113.4 112.5 116.1 3,676,740 418,281,453 113.76 113.4 113.3 113.4 112.5 116.1 3,676,740 113.76 -2.33%
2024-08-08 0 116.1 116.1 116.2 115.3 118.8 3,483,354 406,750,471 116.77 116.1 116.1 116.2 115.3 118.8 3,483,354 116.77 -5.69%
2024-08-07 0 123.1 122.9 123.1 120.3 125.0 3,053,253 374,291,641 122.59 123.1 122.9 123.1 120.3 125.0 3,053,253 122.59 -0.57%
2024-08-06 0 123.8 123.7 123.8 122.2 127.1 2,999,136 372,300,811 124.14 123.8 123.7 123.8 122.2 127.1 2,999,136 124.14 0.49%
2024-08-05 0 123.2 123.2 123.3 118.9 126.9 5,436,267 670,574,933 123.35 123.2 123.2 123.3 118.9 126.9 5,436,267 123.35 3.18%
2024-08-02 0 119.4 119.3 119.4 118.1 122.4 2,453,094 294,921,667 120.22 119.4 119.3 119.4 118.1 122.4 2,453,094 120.22 -1.89%
2024-08-01 0 121.7 121.6 121.7 117.8 122.0 3,287,002 395,251,354 120.25 121.7 121.6 121.7 117.8 122.0 3,287,002 120.25 -0.33%
2024-07-31 0 122.1 122.1 122.2 116.5 122.9 2,769,179 335,872,033 121.29 122.1 122.1 122.2 116.5 122.9 2,769,179 121.29 4.27%
2024-07-30 0 117.1 117.1 117.2 116.1 118.4 1,794,280 210,452,769 117.29 117.1 117.1 117.2 116.1 118.4 1,794,280 117.29 0.34%
2024-07-29 0 116.7 116.7 116.8 115.7 118.4 1,562,975 183,046,876 117.11 116.7 116.7 116.8 115.7 118.4 1,562,975 117.11 1.57%
2024-07-26 0 114.9 114.9 115.0 112.8 116.3 1,886,725 216,602,464 114.80 114.9 114.9 115.0 112.8 116.3 1,886,725 114.80 1.32%
2024-07-25 0 113.4 113.3 113.4 112.7 114.4 2,323,961 263,418,567 113.35 113.4 113.3 113.4 112.7 114.4 2,323,961 113.35 -1.13%
2024-07-24 0 114.7 114.7 114.8 113.8 117.8 2,498,021 288,154,358 115.35 114.7 114.7 114.8 113.8 117.8 2,498,021 115.35 -2.22%
2024-07-23 0 117.3 117.3 117.4 116.8 120.4 2,249,714 265,627,604 118.07 117.3 117.3 117.4 116.8 120.4 2,249,714 118.07 -1.92%
2024-07-22 0 119.6 119.6 119.7 116.5 120.7 3,299,808 391,812,559 118.74 119.6 119.6 119.7 116.5 120.7 3,299,808 118.74 -1.32%
2024-07-19 0 121.2 121.2 121.3 120.5 123.7 2,584,047 314,338,665 121.65 121.2 121.2 121.3 120.5 123.7 2,584,047 121.65 -2.42%
2024-07-18 0 124.2 124.2 124.3 121.8 125.0 2,549,860 315,027,541 123.55 124.2 124.2 124.3 121.8 125.0 2,549,860 123.55 -0.88%
2024-07-17 0 125.3 125.3 125.4 125.0 127.0 1,770,239 222,809,329 125.86 125.3 125.3 125.4 125.0 127.0 1,770,239 125.86 -1.34%
2024-07-16 0 127.0 127.0 127.1 124.1 127.9 2,470,620 312,291,152 126.40 127.0 127.0 127.1 124.1 127.9 2,470,620 126.40 1.20%
2024-07-15 0 125.5 125.4 125.5 125.0 130.2 4,442,576 561,430,239 126.37 125.5 125.4 125.5 125.0 130.2 4,442,576 126.37 -8.06%
2024-07-12 0 136.5 136.4 136.5 135.2 138.5 3,572,307 488,589,716 136.77 136.5 136.4 136.5 135.2 138.5 3,572,307 136.77 1.64%
2024-07-11 0 134.3 134.0 134.3 131.2 134.7 2,354,730 313,203,055 133.01 134.3 134.0 134.3 131.2 134.7 2,354,730 133.01 2.91%
2024-07-10 0 130.5 130.4 130.5 129.9 135.7 3,754,929 497,701,908 132.55 130.5 130.4 130.5 129.9 135.7 3,754,929 132.55 0.62%
2024-07-09 0 129.7 129.6 129.7 127.1 130.7 3,242,722 418,447,554 129.04 129.7 129.6 129.7 127.1 130.7 3,242,722 129.04 3.51%
2024-07-08 0 125.3 125.3 125.4 122.8 126.5 1,974,545 245,570,585 124.37 125.3 125.3 125.4 122.8 126.5 1,974,545 124.37 -0.40%
2024-07-05 0 125.8 125.7 125.8 125.0 129.7 2,606,280 330,850,666 126.94 125.8 125.7 125.8 125.0 129.7 2,606,280 126.94 0.24%
2024-07-04 0 125.5 125.3 125.5 124.0 128.3 2,940,870 369,456,354 125.63 125.5 125.3 125.5 124.0 128.3 2,940,870 125.63 2.45%
2024-07-03 0 122.5 122.4 122.5 120.4 124.1 2,835,308 346,119,776 122.07 122.5 122.4 122.5 120.4 124.1 2,835,308 122.07 1.32%
2024-07-02 0 120.9 120.8 120.9 120.2 123.9 4,694,697 571,246,552 121.68 120.9 120.8 120.9 120.2 123.9 4,694,697 121.68 -4.73%
2024-06-28 0 126.9 126.8 126.9 125.1 130.0 2,356,596 300,016,786 127.31 126.9 126.8 126.9 125.1 130.0 2,356,596 127.31 0.16%
2024-06-27 0 126.7 126.6 126.7 125.6 129.1 3,847,038 488,741,849 127.04 126.7 126.6 126.7 125.6 129.1 3,847,038 127.04 -4.81%
2024-06-26 0 133.1 133.0 133.1 130.2 135.6 3,984,615 528,972,733 132.75 133.1 133.0 133.1 130.2 135.6 3,984,615 132.75 0.08%
2024-06-25 0 133.0 132.9 133.0 129.8 139.7 5,874,496 781,634,044 133.06 133.0 132.9 133.0 129.8 139.7 5,874,496 133.06 -4.11%
2024-06-24 0 138.7 138.5 138.7 136.1 141.4 4,516,772 623,977,745 138.15 138.7 138.5 138.7 136.1 141.4 4,516,772 138.15 1.39%
2024-06-21 0 136.8 136.8 136.9 133.5 139.0 5,410,720 736,922,363 136.20 136.8 136.8 136.9 133.5 139.0 5,410,720 136.20 -0.73%
2024-06-20 0 137.8 137.7 137.8 136.3 145.0 6,862,352 955,381,936 139.22 137.8 137.7 137.8 136.3 145.0 6,862,352 139.22 -4.50%
2024-06-19 0 144.3 144.3 144.4 127.2 145.6 14,500,656 1,983,517,717 136.79 144.3 144.3 144.4 127.2 145.6 14,500,656 136.79 18.96%
2024-06-18 0 121.3 121.2 121.3 120.7 124.8 4,734,021 580,179,587 122.56 121.3 121.2 121.3 120.7 124.8 4,734,021 122.56 3.15%
2024-06-17 0 117.6 117.4 117.6 115.0 118.0 3,209,070 374,345,310 116.65 117.6 117.4 117.6 115.0 118.0 3,209,070 116.65 0.43%
2024-06-14 0 117.1 117.1 117.2 116.3 122.1 7,664,959 910,739,080 118.82 117.1 117.1 117.2 116.3 122.1 7,664,959 118.82 0.26%
2024-06-13 0 116.8 116.7 116.8 112.5 116.9 3,294,400 378,029,304 114.75 116.8 116.7 116.8 112.5 116.9 3,294,400 114.75 5.61%
2024-06-12 0 110.6 110.6 110.9 108.7 111.8 3,363,868 370,577,691 110.16 110.6 110.6 110.9 108.7 111.8 3,363,868 110.16 -0.63%
2024-06-11 0 111.3 111.2 111.3 108.9 112.0 5,385,608 594,893,377 110.46 111.3 111.2 111.3 108.9 112.0 5,385,608 110.46 -2.02%
2024-06-07 0 113.6 113.6 113.8 113.6 117.2 6,201,320 709,477,804 114.41 113.6 113.6 113.8 113.6 117.2 6,201,320 114.41 -4.05%
2024-06-06 0 118.4 118.3 118.4 116.8 123.6 3,697,498 439,662,360 118.91 118.4 118.3 118.4 116.8 123.6 3,697,498 118.91 -1.00%
2024-06-05 0 119.6 119.5 119.6 117.0 122.5 3,164,888 381,374,410 120.50 119.6 119.5 119.6 117.0 122.5 3,164,888 120.50 2.40%
2024-06-04 0 116.8 116.6 116.8 114.7 117.3 2,690,961 313,078,593 116.34 116.8 116.6 116.8 114.7 117.3 2,690,961 116.34 -0.76%
2024-06-03 0 117.7 117.7 117.8 113.6 117.9 4,091,603 475,882,057 116.31 117.7 117.7 117.8 113.6 117.9 4,091,603 116.31 5.85%
2024-05-31 0 111.2 111.1 111.2 110.6 115.6 7,039,937 794,011,120 112.79 111.2 111.1 111.2 110.6 115.6 7,039,937 112.79 3.44%
2024-05-30 0 107.5 107.4 107.5 106.1 108.9 3,196,657 342,664,744 107.19 107.5 107.4 107.5 106.1 108.9 3,196,657 107.19 -0.74%
2024-05-29 0 108.3 108.2 108.3 107.0 110.5 2,817,780 305,463,025 108.41 108.3 108.2 108.3 107.0 110.5 2,817,780 108.41 -2.43%
2024-05-28 0 111.0 110.9 111.0 110.1 114.6 2,704,965 302,891,415 111.98 111.0 110.9 111.0 110.1 114.6 2,704,965 111.98 -1.16%
2024-05-27 0 112.3 112.2 112.3 106.4 112.6 4,183,319 459,251,949 109.78 112.3 112.2 112.3 106.4 112.6 4,183,319 109.78 5.64%
2024-05-24 0 106.3 106.2 106.3 105.3 109.4 8,539,239 913,567,698 106.98 106.3 106.2 106.3 105.3 109.4 8,539,239 106.98 -11.27%
2024-05-23 0 119.8 119.8 120.2 119.4 124.4 3,958,497 480,730,513 121.44 119.8 119.8 120.2 119.4 124.4 3,958,497 121.44 -2.12%
2024-05-22 0 122.4 122.3 122.4 120.1 124.7 3,484,043 427,977,974 122.84 122.4 122.3 122.4 120.1 124.7 3,484,043 122.84 2.00%
2024-05-21 0 120.0 120.0 120.1 118.7 125.3 6,707,179 811,937,921 121.06 120.0 120.0 120.1 118.7 125.3 6,707,179 121.06 -6.25%
2024-05-20 0 128.0 127.9 128.0 124.7 134.7 7,763,435 1,008,630,899 129.92 128.0 127.9 128.0 124.7 134.7 7,763,435 129.92 -0.78%
2024-05-17 0 129.0 128.9 129.0 126.1 131.9 6,531,181 840,758,001 128.73 129.0 128.9 129.0 126.1 131.9 6,531,181 128.73 5.22%
2024-05-16 0 122.6 122.5 122.6 120.5 123.9 4,750,844 581,721,937 122.45 122.6 122.5 122.6 120.5 123.9 4,750,844 122.45 2.00%
2024-05-14 0 120.2 120.1 120.2 119.9 124.2 8,153,907 995,830,107 122.13 120.2 120.1 120.2 119.9 124.2 8,153,907 122.13 4.61%
2024-05-13 0 114.9 114.8 114.9 107.4 116.0 5,195,211 589,867,500 113.54 114.9 114.8 114.9 107.4 116.0 5,195,211 113.54 6.09%
2024-05-10 0 108.3 108.3 108.4 106.3 112.0 4,512,710 487,158,558 107.95 108.3 108.3 108.4 106.3 112.0 4,512,710 107.95 -2.08%
2024-05-09 0 110.6 110.5 110.6 107.6 112.3 4,318,974 477,923,274 110.66 110.6 110.5 110.6 107.6 112.3 4,318,974 110.66 2.03%
2024-05-08 0 108.4 108.3 108.4 106.8 111.8 4,502,025 490,729,849 109.00 108.4 108.3 108.4 106.8 111.8 4,502,025 109.00 -0.64%
2024-05-07 0 109.1 109.0 109.1 108.0 116.1 7,278,213 802,739,821 110.29 109.1 109.0 109.1 108.0 116.1 7,278,213 110.29 -6.03%
2024-05-06 0 116.1 116.0 116.1 110.9 117.6 5,809,650 665,330,682 114.52 116.1 116.0 116.1 110.9 117.6 5,809,650 114.52 1.40%
2024-05-03 0 114.5 114.4 114.5 113.0 116.7 4,311,445 494,242,044 114.63 114.5 114.4 114.5 113.0 116.7 4,311,445 114.63 6.91%
2024-05-02 0 107.1 107.0 107.1 99.40 109.0 4,157,652 442,218,682 106.36 107.1 107.0 107.1 99.40 109.0 4,157,652 106.36 4.18%
2024-04-30 0 102.8 102.7 102.8 101.6 106.8 3,616,777 372,681,608 103.04 102.8 102.7 102.8 101.6 106.8 3,616,777 103.04 -1.34%
2024-04-29 0 104.2 104.1 104.2 103.3 108.8 5,781,024 611,556,118 105.79 104.2 104.1 104.2 103.3 108.8 5,781,024 105.79 -0.10%
2024-04-26 0 104.3 104.2 104.3 100.0 106.3 6,247,069 649,589,735 103.98 104.3 104.2 104.3 100.0 106.3 6,247,069 103.98 4.20%
2024-04-25 0 100.1 100.1 100.2 99.20 104.4 7,477,368 758,448,144 101.43 100.1 100.1 100.2 99.20 104.4 7,477,368 101.43 1.83%
2024-04-24 0 98.30 98.30 98.35 90.55 102.4 9,603,682 928,775,281 96.710 98.30 98.30 98.35 90.55 102.4 9,603,682 96.710 8.80%
2024-04-23 0 90.35 90.30 90.35 88.60 91.45 8,327,348 751,997,185 90.305 90.35 90.30 90.35 88.60 91.45 8,327,348 90.305 3.02%
2024-04-22 0 87.70 87.70 87.75 85.50 89.30 2,463,516 217,188,510 88.162 87.70 87.70 87.75 85.50 89.30 2,463,516 88.162 2.87%
2024-04-19 0 85.25 85.20 85.25 84.70 86.70 2,595,396 221,637,923 85.397 85.25 85.20 85.25 84.70 86.70 2,595,396 85.397 -1.62%
2024-04-18 0 86.65 86.65 86.90 86.65 89.30 2,700,880 236,587,711 87.597 86.65 86.65 86.90 86.65 89.30 2,700,880 87.597 -1.31%
2024-04-17 0 87.80 87.75 87.80 87.15 89.50 2,346,840 207,040,972 88.221 87.80 87.75 87.80 87.15 89.50 2,346,840 88.221 1.09%
2024-04-16 0 86.85 86.85 86.90 86.45 89.25 3,963,252 348,090,251 87.830 86.85 86.85 86.90 86.45 89.25 3,963,252 87.829 -5.50%
2024-04-15 0 91.90 91.85 91.90 90.20 92.95 3,245,742 297,466,293 91.648 91.90 91.85 91.90 90.20 92.95 3,245,742 91.648 -2.85%
2024-04-12 0 94.60 94.50 94.60 94.30 97.90 3,935,208 376,320,941 95.629 94.60 94.50 94.60 94.30 97.90 3,935,208 95.629 -0.16%
2024-04-11 0 94.75 94.70 94.75 91.70 96.35 4,138,187 389,338,050 94.084 94.75 94.70 94.75 91.70 96.35 4,138,187 94.084 -0.37%
2024-04-10 0 95.10 95.05 95.10 93.00 96.45 4,746,476 450,465,072 94.905 95.10 95.05 95.10 93.00 96.45 4,746,476 94.905 6.44%
2024-04-09 0 89.35 89.30 89.35 87.35 90.10 2,601,239 232,248,599 89.284 89.35 89.30 89.35 87.35 90.10 2,601,239 89.284 3.41%
2024-04-08 0 86.40 86.35 86.40 85.50 87.70 3,023,428 262,266,730 86.745 86.40 86.35 86.40 85.50 87.70 3,023,428 86.745 0.23%
2024-04-05 0 86.20 86.15 86.20 84.15 87.10 1,566,740 134,161,887 85.631 86.20 86.15 86.20 84.15 87.10 1,566,740 85.631 -2.38%
2024-04-03 0 88.30 88.05 88.30 87.40 92.50 3,549,231 316,689,617 89.228 88.30 88.05 88.30 87.40 92.50 3,549,231 89.228 -2.59%
2024-04-02 0 90.65 90.65 90.95 87.75 91.40 7,276,275 655,480,962 90.085 90.65 90.65 90.95 87.75 91.40 7,276,275 90.085 2.66%
2024-03-28 0 88.30 88.25 88.30 85.45 89.70 5,294,592 464,592,563 87.749 88.30 88.25 88.30 85.45 89.70 5,294,592 87.749 8.01%
2024-03-27 0 81.75 81.65 81.75 80.85 83.40 4,557,760 374,582,295 82.186 81.75 81.65 81.75 80.85 83.40 4,557,760 82.186 -3.60%
2024-03-26 0 84.80 84.75 84.80 84.20 86.50 3,283,539 280,823,345 85.525 84.80 84.75 84.80 84.20 86.50 3,283,539 85.525 -0.64%
2024-03-25 0 85.35 85.30 85.35 84.95 88.10 3,532,721 304,579,544 86.217 85.35 85.30 85.35 84.95 88.10 3,532,721 86.217 -1.61%
2024-03-22 0 86.75 86.75 87.00 86.75 89.90 7,855,380 693,482,292 88.281 86.75 86.75 87.00 86.75 89.90 7,855,380 88.281 -9.35%
2024-03-21 0 95.70 95.60 95.70 94.80 98.45 3,161,261 304,412,665 96.295 95.70 95.60 95.70 94.80 98.45 3,161,261 96.295 1.32%
2024-03-20 0 94.45 94.40 94.45 91.75 95.35 3,303,386 311,069,828 94.167 94.45 94.40 94.45 91.75 95.35 3,303,386 94.167 2.66%
2024-03-19 0 92.00 91.95 92.00 91.05 93.30 2,718,519 249,837,254 91.902 92.00 91.95 92.00 91.05 93.30 2,718,519 91.902 -2.65%
2024-03-18 0 94.50 94.45 94.50 90.55 95.30 3,686,010 343,054,569 93.069 94.50 94.45 94.50 90.55 95.30 3,686,010 93.069 1.72%
2024-03-15 0 92.90 92.85 92.90 91.00 93.40 7,894,038 726,480,732 92.029 92.90 92.85 92.90 91.00 93.40 7,894,038 92.029 -5.20%
2024-03-14 0 98.00 97.95 98.00 96.85 99.60 5,266,548 516,335,028 98.041 98.00 97.95 98.00 96.85 99.60 5,266,548 98.041 -3.83%
2024-03-13 0 101.9 101.9 102.0 99.60 104.4 4,690,996 480,884,523 102.51 101.9 101.9 102.0 99.60 104.4 4,690,996 102.51 -1.64%
2024-03-12 0 103.6 103.4 103.6 95.50 104.6 9,465,823 950,224,087 100.38 103.6 103.4 103.6 95.50 104.6 9,465,823 100.38 11.28%
2024-03-11 0 93.10 93.05 93.10 87.00 96.25 10,295,001 956,987,694 92.957 93.10 93.05 93.10 87.00 96.25 10,295,001 92.957 11.63%
2024-03-08 0 83.40 83.35 83.40 82.25 85.25 4,386,821 367,020,740 83.664 83.40 83.35 83.40 82.25 85.25 4,386,821 83.664 -2.63%
2024-03-07 0 85.65 85.60 85.65 83.90 86.70 5,340,366 453,891,223 84.993 85.65 85.60 85.65 83.90 86.70 5,340,366 84.993 3.57%
2024-03-06 0 82.70 82.50 82.70 79.70 83.30 3,216,504 263,634,497 81.963 82.70 82.50 82.70 79.70 83.30 3,216,504 81.963 2.99%
2024-03-05 0 80.30 80.30 80.35 80.00 84.60 4,125,061 337,062,431 81.711 80.30 80.30 80.35 80.00 84.60 4,125,061 81.711 -0.12%
2024-03-04 0 80.40 80.40 80.45 77.25 80.45 2,929,009 232,618,881 79.419 80.40 80.40 80.45 77.25 80.45 2,929,009 79.419 2.55%
2024-03-01 0 78.40 78.35 78.40 75.60 79.20 2,818,655 220,038,598 78.065 78.40 78.35 78.40 75.60 79.20 2,818,655 78.065 2.28%
2024-02-29 0 76.65 76.60 76.65 75.80 78.65 3,334,393 256,999,179 77.075 76.65 76.60 76.65 75.80 78.65 3,334,393 77.075 -1.41%
2024-02-28 0 77.75 77.75 77.80 77.60 81.80 2,333,691 185,158,027 79.341 77.75 77.75 77.80 77.60 81.80 2,333,691 79.341 -2.99%
2024-02-27 0 80.15 80.15 80.20 76.65 80.45 2,797,899 220,103,020 78.667 80.15 80.15 80.20 76.65 80.45 2,797,899 78.667 1.65%
2024-02-26 0 78.85 78.80 78.85 78.00 80.20 3,179,046 250,798,330 78.891 78.85 78.80 78.85 78.00 80.20 3,179,046 78.891 -2.23%
2024-02-23 0 80.65 80.60 80.65 79.60 81.80 2,753,273 221,157,878 80.325 80.65 80.60 80.65 79.60 81.80 2,753,273 80.325 -2.18%
2024-02-22 0 82.45 82.40 82.45 78.95 82.65 2,691,633 218,003,930 80.993 82.45 82.40 82.45 78.95 82.65 2,691,633 80.993 0.79%
2024-02-21 0 81.80 81.75 81.80 77.50 84.15 3,580,179 293,458,227 81.968 81.80 81.75 81.80 77.50 84.15 3,580,179 81.967 3.28%
2024-02-20 0 79.20 79.10 79.20 76.80 79.70 2,134,023 167,124,445 78.314 79.20 79.10 79.20 76.80 79.70 2,134,023 78.314 1.15%
2024-02-19 0 78.30 78.25 78.30 78.05 80.35 2,086,344 164,777,817 78.979 78.30 78.25 78.30 78.05 80.35 2,086,344 78.979 -4.34%
2024-02-16 0 81.85 81.80 81.85 77.45 82.15 1,616,540 130,313,445 80.613 81.85 81.80 81.85 77.45 82.15 1,616,540 80.613 4.73%
2024-02-15 0 78.15 78.15 78.20 76.20 78.80 1,303,471 101,486,918 77.859 78.15 78.15 78.20 76.20 78.80 1,303,471 77.859 1.63%
2024-02-14 0 76.90 76.90 76.95 73.00 77.50 1,237,805 93,679,772 75.682 76.90 76.90 76.95 73.00 77.50 1,237,805 75.682 0.26%
2024-02-09 0 76.70 76.50 76.70 73.75 76.70 997,378 74,866,396 75.063 76.70 76.50 76.70 73.75 76.70 997,378 75.063 0.72%
2024-02-08 0 76.15 76.10 76.15 74.60 77.40 2,771,429 211,041,135 76.149 76.15 76.10 76.15 74.60 77.40 2,771,429 76.149 0.59%
2024-02-07 0 75.70 75.55 75.70 74.70 79.65 4,648,425 357,730,189 76.957 75.70 75.55 75.70 74.70 79.65 4,648,425 76.957 -0.59%
2024-02-06 0 76.15 76.10 76.15 70.50 76.30 4,674,276 348,106,694 74.473 76.15 76.10 76.15 70.50 76.30 4,674,276 74.473 7.18%
2024-02-05 0 71.05 71.00 71.05 68.80 73.40 4,825,930 344,169,575 71.317 71.05 71.00 71.05 68.80 73.40 4,825,930 71.317 -1.18%
2024-02-02 0 71.90 71.85 71.90 70.60 77.25 5,055,446 372,599,835 73.703 71.90 71.85 71.90 70.60 77.25 5,055,446 73.703 -0.28%
2024-02-01 0 72.10 72.05 72.10 70.25 74.05 3,868,847 279,713,056 72.299 72.10 72.05 72.10 70.25 74.05 3,868,847 72.299 5.33%
2024-01-31 0 68.45 68.45 68.50 68.05 71.95 3,085,510 214,488,033 69.515 68.45 68.45 68.50 68.05 71.95 3,085,510 69.515 -3.73%
2024-01-30 0 71.10 70.95 71.10 70.70 73.20 2,599,902 186,445,522 71.713 71.10 70.95 71.10 70.70 73.20 2,599,902 71.713 -4.31%
2024-01-29 0 74.30 74.25 74.30 73.45 76.50 2,266,744 169,343,420 74.708 74.30 74.25 74.30 73.45 76.50 2,266,744 74.708 1.30%
2024-01-26 0 73.35 73.25 73.35 72.60 76.65 4,214,060 314,122,840 74.542 73.35 73.25 73.35 72.60 76.65 4,214,060 74.542 -5.72%
2024-01-25 0 77.80 77.75 77.80 75.20 78.60 5,197,597 401,325,625 77.214 77.80 77.75 77.80 75.20 78.60 5,197,597 77.214 -2.87%
2024-01-24 0 80.10 80.10 80.20 74.70 81.20 5,935,930 462,263,292 77.876 80.10 80.10 80.20 74.70 81.20 5,935,930 77.875 7.44%
2024-01-23 0 74.55 74.50 74.55 70.30 75.90 4,699,376 348,456,513 74.150 74.55 74.50 74.55 70.30 75.90 4,699,376 74.150 7.42%
2024-01-22 0 69.40 69.20 69.40 67.80 73.45 5,823,152 406,281,252 69.770 69.40 69.20 69.40 67.80 73.45 5,823,152 69.770 -6.59%
2024-01-19 0 74.30 74.25 74.30 73.35 77.45 3,368,901 252,649,406 74.995 74.30 74.25 74.30 73.35 77.45 3,368,901 74.995 -3.82%
2024-01-18 0 77.25 77.20 77.25 74.85 78.30 2,961,545 226,597,797 76.513 77.25 77.20 77.25 74.85 78.30 2,961,545 76.513 2.79%
2024-01-17 0 75.15 75.15 75.20 74.40 79.10 5,526,030 419,278,865 75.873 75.15 75.15 75.20 74.40 79.10 5,526,030 75.873 -7.11%
2024-01-16 0 80.90 80.90 81.10 80.50 83.95 1,926,440 157,244,455 81.624 80.90 80.90 81.10 80.50 83.95 1,926,440 81.624 -3.06%
2024-01-15 0 83.45 83.30 83.45 82.00 84.90 1,892,426 157,758,956 83.363 83.45 83.30 83.45 82.00 84.90 1,892,426 83.363 -1.71%
2024-01-12 0 84.90 84.80 84.90 84.40 87.35 1,574,626 134,682,025 85.533 84.90 84.80 84.90 84.40 87.35 1,574,626 85.533 -2.36%
2024-01-11 0 86.95 86.80 86.95 84.25 87.60 3,091,841 266,440,240 86.175 86.95 86.80 86.95 84.25 87.60 3,091,841 86.175 2.23%
2024-01-10 0 85.05 84.95 85.05 84.05 87.30 1,262,126 107,530,185 85.198 85.05 84.95 85.05 84.05 87.30 1,262,126 85.198 -0.06%
2024-01-09 0 85.10 85.05 85.10 84.75 88.15 1,881,730 162,097,391 86.143 85.10 85.05 85.10 84.75 88.15 1,881,730 86.143 -0.53%
2024-01-08 0 85.55 85.45 85.55 84.50 87.50 3,469,618 296,094,414 85.339 85.55 85.45 85.55 84.50 87.50 3,469,618 85.339 -5.21%
2024-01-05 0 90.25 90.15 90.25 90.05 92.70 2,038,088 185,378,807 90.957 90.25 90.15 90.25 90.05 92.70 2,038,088 90.957 -4.19%
2024-01-04 0 94.20 94.00 94.20 91.80 94.35 1,887,592 175,800,021 93.135 94.20 94.00 94.20 91.80 94.35 1,887,592 93.135 2.00%
2024-01-03 0 92.35 92.20 92.35 90.30 92.40 1,882,816 172,090,966 91.401 92.35 92.20 92.35 90.30 92.40 1,882,816 91.401 -1.70%
2024-01-02 0 93.95 93.95 94.00 93.30 97.00 1,911,473 180,305,480 94.328 93.95 93.95 94.00 93.30 97.00 1,911,473 94.328 0.37%
2023-12-29 0 93.60 93.55 93.60 92.00 94.30 2,636,826 245,527,295 93.115 93.60 93.55 93.60 92.00 94.30 2,636,826 93.115 3.88%
2023-12-28 0 90.10 90.10 90.15 85.75 92.25 3,433,029 308,159,215 89.763 90.10 90.10 90.15 85.75 92.25 3,433,029 89.763 5.13%
2023-12-27 0 85.70 85.60 85.70 83.25 86.75 4,815,794 412,015,776 85.555 85.70 85.60 85.70 83.25 86.75 4,815,794 85.555 6.72%
2023-12-22 0 80.30 80.25 80.30 76.35 90.70 10,335,637 835,100,062 80.798 80.30 80.25 80.30 76.35 90.70 10,335,637 80.798 -9.67%
2023-12-21 0 88.90 88.85 88.90 87.00 89.25 1,911,385 168,982,753 88.409 88.90 88.85 88.90 87.00 89.25 1,911,385 88.409 -0.95%
2023-12-20 0 89.75 89.70 89.75 89.10 91.40 1,498,376 135,000,925 90.098 89.75 89.70 89.75 89.10 91.40 1,498,376 90.098 0.96%
2023-12-19 0 88.90 88.80 88.90 88.00 90.15 2,675,650 237,936,285 88.927 88.90 88.80 88.90 88.00 90.15 2,675,650 88.927 -3.68%
2023-12-18 0 92.30 92.20 92.30 91.55 93.85 2,395,577 222,364,492 92.823 92.30 92.20 92.30 91.55 93.85 2,395,577 92.823 -3.30%
2023-12-15 0 95.45 95.45 95.50 93.40 97.15 4,162,132 396,958,866 95.374 95.45 95.45 95.50 93.40 97.15 4,162,132 95.374 4.49%
2023-12-14 0 91.35 91.35 91.40 90.85 96.95 3,939,793 365,575,941 92.791 91.35 91.35 91.40 90.85 96.95 3,939,793 92.791 -4.40%
2023-12-13 0 95.55 95.45 95.55 93.75 95.95 1,814,733 172,365,538 94.981 95.55 95.45 95.55 93.75 95.95 1,814,733 94.981 -0.36%
2023-12-12 0 95.90 95.90 96.00 93.85 96.70 2,232,618 213,976,279 95.841 95.90 95.90 96.00 93.85 96.70 2,232,618 95.841 3.01%
2023-12-11 0 93.10 93.00 93.10 91.20 94.00 1,983,498 183,257,362 92.391 93.10 93.00 93.10 91.20 94.00 1,983,498 92.391 -0.37%
2023-12-08 0 93.45 93.45 93.50 92.75 95.45 2,017,140 189,244,844 93.818 93.45 93.45 93.50 92.75 95.45 2,017,140 93.818 0.97%
2023-12-07 0 92.55 92.50 92.55 90.15 93.05 2,045,335 187,651,403 91.746 92.55 92.50 92.55 90.15 93.05 2,045,335 91.746 0.76%
2023-12-06 0 91.85 91.85 92.05 88.80 93.30 3,521,428 323,210,101 91.784 91.85 91.85 92.05 88.80 93.30 3,521,428 91.784 4.14%
2023-12-05 0 88.20 88.15 88.20 87.20 89.70 2,861,036 252,549,486 88.272 88.20 88.15 88.20 87.20 89.70 2,861,036 88.272 0.23%
2023-12-04 0 88.00 88.00 88.05 87.60 91.00 3,605,951 322,493,898 89.434 88.00 88.00 88.05 87.60 91.00 3,605,951 89.434 0.80%
2023-12-01 0 87.30 87.25 87.30 86.10 89.70 4,077,956 356,313,285 87.376 87.30 87.25 87.30 86.10 89.70 4,077,956 87.375 -2.89%
2023-11-30 0 89.90 89.85 89.90 87.60 92.95 9,035,192 809,072,037 89.547 89.90 89.85 89.90 87.60 92.95 9,035,192 89.547 -10.99%
2023-11-29 0 101.0 100.9 101.0 99.60 104.8 3,437,540 346,817,025 100.89 101.0 100.9 101.0 99.60 104.8 3,437,540 100.89 -3.16%
2023-11-28 0 104.3 104.2 104.3 103.5 108.0 2,640,253 277,163,146 104.98 104.3 104.2 104.3 103.5 108.0 2,640,253 104.98 -3.78%
2023-11-27 0 108.4 108.3 108.4 105.8 109.3 1,827,400 196,441,329 107.50 108.4 108.3 108.4 105.8 109.3 1,827,400 107.50 0.09%
2023-11-24 0 108.3 108.2 108.3 108.0 113.1 1,669,919 182,358,370 109.20 108.3 108.2 108.3 108.0 113.1 1,669,919 109.20 -4.24%
2023-11-23 0 113.1 113.0 113.1 108.8 113.4 1,296,465 144,065,364 111.12 113.1 113.0 113.1 108.8 113.4 1,296,465 111.12 2.72%
2023-11-22 0 110.1 110.1 110.2 109.4 112.9 1,765,960 195,954,315 110.96 110.1 110.1 110.2 109.4 112.9 1,765,960 110.96 -2.31%
2023-11-21 0 112.7 112.4 112.7 111.8 116.3 3,408,481 389,698,994 114.33 112.7 112.4 112.7 111.8 116.3 3,408,481 114.33 2.45%
2023-11-20 0 110.0 109.9 110.0 107.2 110.6 2,001,616 218,636,018 109.23 110.0 109.9 110.0 107.2 110.6 2,001,616 109.23 2.71%
2023-11-17 0 107.1 107.1 107.4 107.0 110.5 4,091,886 442,441,893 108.13 107.1 107.1 107.4 107.0 110.5 4,091,886 108.13 -6.79%
2023-11-16 0 114.9 114.7 114.9 113.2 117.9 2,704,312 310,869,124 114.95 114.9 114.7 114.9 113.2 117.9 2,704,312 114.95 -0.86%
2023-11-15 0 115.9 115.8 115.9 113.9 116.4 2,925,970 336,554,711 115.02 115.9 115.8 115.9 113.9 116.4 2,925,970 115.02 4.23%
2023-11-14 0 111.2 111.1 111.2 110.4 112.9 2,053,006 228,929,348 111.51 111.2 111.1 111.2 110.4 112.9 2,053,006 111.51 -1.33%
2023-11-13 0 112.7 112.7 112.8 108.0 113.5 2,352,966 259,808,560 110.42 112.7 112.7 112.8 108.0 113.5 2,352,966 110.42 3.11%
2023-11-10 0 109.3 109.2 109.3 108.7 112.0 3,062,200 336,459,728 109.88 109.3 109.2 109.3 108.7 112.0 3,062,200 109.88 -4.79%
2023-11-09 0 114.8 114.7 114.8 113.3 116.3 1,985,231 227,787,058 114.74 114.8 114.7 114.8 113.3 116.3 1,985,231 114.74 1.06%
2023-11-08 0 113.6 113.5 113.6 112.2 115.2 4,506,000 511,801,590 113.58 113.6 113.5 113.6 112.2 115.2 4,506,000 113.58 -2.07%
2023-11-07 0 116.0 115.9 116.0 114.1 117.5 2,986,858 346,478,542 116.00 116.0 115.9 116.0 114.1 117.5 2,986,858 116.00 -2.52%
2023-11-06 0 119.0 118.7 119.0 114.2 119.8 5,080,636 595,812,739 117.27 119.0 118.7 119.0 114.2 119.8 5,080,636 117.27 5.03%
2023-11-03 0 113.3 113.3 113.4 107.0 113.6 3,857,920 429,547,375 111.34 113.3 113.3 113.4 107.0 113.6 3,857,920 111.34 7.50%
2023-11-02 0 105.4 105.3 105.4 103.1 107.5 1,936,820 204,427,201 105.55 105.4 105.3 105.4 103.1 107.5 1,936,820 105.55 3.03%
2023-11-01 0 102.3 102.3 102.4 101.3 106.5 2,528,720 259,891,561 102.78 102.3 102.3 102.4 101.3 106.5 2,528,720 102.78 -3.40%
2023-10-31 0 105.9 105.8 105.9 105.7 108.6 2,014,737 214,966,135 106.70 105.9 105.8 105.9 105.7 108.6 2,014,737 106.70 -2.04%
2023-10-30 0 108.1 108.1 108.4 104.7 108.5 2,243,780 240,930,500 107.38 108.1 108.1 108.4 104.7 108.5 2,243,780 107.38 1.41%
2023-10-27 0 106.6 106.5 106.6 102.1 107.0 2,572,807 270,192,767 105.02 106.6 106.5 106.6 102.1 107.0 2,572,807 105.02 4.41%
2023-10-26 0 102.1 102.1 102.2 100.6 103.9 2,192,492 223,339,156 101.87 102.1 102.1 102.2 100.6 103.9 2,192,492 101.87 -1.26%
2023-10-25 0 103.4 103.3 103.4 102.2 106.9 3,903,019 408,654,025 104.70 103.4 103.3 103.4 102.2 106.9 3,903,019 104.70 5.08%
2023-10-24 0 98.40 98.40 98.55 95.65 100.0 2,023,151 198,909,066 98.317 98.40 98.40 98.55 95.65 100.0 2,023,151 98.316 0.31%
2023-10-20 0 98.10 98.10 98.20 98.00 100.3 1,822,260 180,406,946 99.002 98.10 98.10 98.20 98.00 100.3 1,822,260 99.002 -0.91%
2023-10-19 0 99.00 99.00 99.10 98.95 101.5 3,507,830 349,847,252 99.733 99.00 99.00 99.10 98.95 101.5 3,507,830 99.733 -5.44%
2023-10-18 0 104.7 104.7 104.9 103.4 106.6 1,654,352 173,706,679 105.00 104.7 104.7 104.9 103.4 106.6 1,654,352 105.00 -0.85%
2023-10-17 0 105.6 105.4 105.6 104.5 106.4 1,339,319 141,141,171 105.38 105.6 105.4 105.6 104.5 106.4 1,339,319 105.38 0.96%
2023-10-16 0 104.6 104.5 104.6 103.6 108.0 2,162,624 227,256,393 105.08 104.6 104.5 104.6 103.6 108.0 2,162,624 105.08 -3.15%
2023-10-13 0 108.0 107.9 108.0 107.6 111.2 2,497,880 273,286,995 109.41 108.0 107.9 108.0 107.6 111.2 2,497,880 109.41 -6.33%
2023-10-12 0 115.3 115.2 115.3 114.3 116.0 2,759,340 317,759,719 115.16 115.3 115.2 115.3 114.3 116.0 2,759,340 115.16 3.13%
2023-10-11 0 111.8 111.8 111.9 110.1 113.2 3,891,885 435,067,842 111.79 111.8 111.8 111.9 110.1 113.2 3,891,885 111.79 5.27%
2023-10-10 0 106.2 106.2 106.3 104.7 109.2 1,811,320 193,373,583 106.76 106.2 106.2 106.3 104.7 109.2 1,811,320 106.76 1.43%
2023-10-09 0 104.7 104.7 104.8 102.6 106.6 1,125,615 118,432,390 105.22 104.7 104.7 104.8 102.6 106.6 1,125,615 105.22 -0.29%
2023-10-06 0 105.0 104.9 105.0 102.5 105.8 764,340 80,122,548 104.83 105.0 104.9 105.0 102.5 105.8 764,340 104.83 2.44%
2023-10-05 0 102.5 102.5 102.6 102.1 105.3 1,124,734 115,948,993 103.09 102.5 102.5 102.6 102.1 105.3 1,124,734 103.09 -1.16%
2023-10-04 0 103.7 103.6 103.7 102.6 106.4 1,533,624 159,647,935 104.10 103.7 103.6 103.7 102.6 106.4 1,533,624 104.10 -0.77%
2023-10-03 0 104.5 104.4 104.5 103.0 106.8 1,445,370 150,427,710 104.08 104.5 104.4 104.5 103.0 106.8 1,445,370 104.08 -3.51%
2023-09-29 0 108.3 108.2 108.3 104.0 109.3 1,420,049 153,447,728 108.06 108.3 108.2 108.3 104.0 109.3 1,420,049 108.06 4.74%
2023-09-28 0 103.4 103.4 103.5 102.7 107.0 1,937,344 201,873,865 104.20 103.4 103.4 103.5 102.7 107.0 1,937,344 104.20 -1.80%
2023-09-27 0 105.3 105.2 105.3 104.7 107.4 1,668,795 176,811,545 105.95 105.3 105.2 105.3 104.7 107.4 1,668,795 105.95 1.84%
2023-09-26 0 103.4 103.3 103.4 102.6 104.8 1,363,730 141,183,818 103.53 103.4 103.3 103.4 102.6 104.8 1,363,730 103.53 -0.67%
2023-09-25 0 104.1 104.0 104.1 103.6 106.8 1,882,110 196,713,964 104.52 104.1 104.0 104.1 103.6 106.8 1,882,110 104.52 -2.98%
2023-09-22 0 107.3 107.3 107.4 100.9 107.4 2,624,552 275,145,855 104.84 107.3 107.3 107.4 100.9 107.4 2,624,552 104.84 4.79%
2023-09-21 0 102.4 102.3 102.4 101.5 104.6 2,013,979 206,464,125 102.52 102.4 102.3 102.4 101.5 104.6 2,013,979 102.52 -2.75%
2023-09-20 0 105.3 105.3 105.4 104.7 107.0 1,435,827 151,668,583 105.63 105.3 105.3 105.4 104.7 107.0 1,435,827 105.63 -1.50%
2023-09-19 0 106.9 106.8 106.9 105.3 107.4 1,612,460 171,689,575 106.48 106.9 106.8 106.9 105.3 107.4 1,612,460 106.48 0.75%
2023-09-18 0 106.1 106.1 106.5 106.1 109.2 1,697,380 182,797,905 107.69 106.1 106.1 106.5 106.1 109.2 1,697,380 107.69 -2.93%
2023-09-15 0 109.3 109.3 109.5 107.4 112.4 2,264,806 249,129,809 110.00 109.3 109.3 109.5 107.4 112.4 2,264,806 110.00 0.46%
2023-09-14 0 108.8 108.7 108.8 107.3 109.8 1,708,148 185,197,383 108.42 108.8 108.7 108.8 107.3 109.8 1,708,148 108.42 0.09%
2023-09-13 0 108.7 108.6 108.7 107.7 110.8 1,635,640 178,398,069 109.07 108.7 108.6 108.7 107.7 110.8 1,635,640 109.07 -1.18%
2023-09-12 0 110.0 110.0 110.1 108.4 111.2 2,605,199 286,293,065 109.89 110.0 110.0 110.1 108.4 111.2 2,605,199 109.89 -1.35%
2023-09-11 0 111.5 111.4 111.5 106.0 112.2 6,869,821 748,658,352 108.98 111.5 111.4 111.5 106.0 112.2 6,869,821 108.98 -4.29%
2023-09-07 0 116.5 116.5 116.6 116.5 120.0 1,877,372 220,997,345 117.72 116.5 116.5 116.6 116.5 120.0 1,877,372 117.72 -2.43%
2023-09-06 0 119.4 119.4 119.5 115.6 120.3 2,246,296 264,406,205 117.71 119.4 119.4 119.5 115.6 120.3 2,246,296 117.71 0.34%
2023-09-05 0 119.0 118.8 119.0 118.4 122.0 2,141,971 256,576,403 119.79 119.0 118.8 119.0 118.4 122.0 2,141,971 119.79 -3.17%
2023-09-04 0 122.9 122.9 123.0 120.0 123.4 3,274,409 400,229,326 122.23 122.9 122.9 123.0 120.0 123.4 3,274,409 122.23 4.77%
2023-08-31 0 117.3 117.2 117.3 116.2 122.5 3,834,611 454,409,091 118.50 117.3 117.2 117.3 116.2 122.5 3,834,611 118.50 -2.90%
2023-08-30 0 120.8 120.8 120.9 120.0 125.0 4,461,931 546,596,892 122.50 120.8 120.8 120.9 120.0 125.0 4,461,931 122.50 0.75%
2023-08-29 0 119.9 119.8 119.9 114.4 120.6 4,400,080 522,599,957 118.77 119.9 119.8 119.9 114.4 120.6 4,400,080 118.77 4.72%
2023-08-28 0 114.5 114.4 114.5 113.6 122.0 4,614,818 542,054,087 117.46 114.5 114.4 114.5 113.6 122.0 4,614,818 117.46 -1.21%
2023-08-25 0 115.9 115.9 116.0 114.8 118.2 3,627,594 421,882,430 116.30 115.9 115.9 116.0 114.8 118.2 3,627,594 116.30 -3.66%
2023-08-24 0 120.3 120.3 120.4 117.0 121.7 3,824,048 457,610,476 119.67 120.3 120.3 120.4 117.0 121.7 3,824,048 119.67 3.08%
2023-08-23 0 116.7 116.6 116.7 113.5 118.5 3,184,874 369,060,848 115.88 116.7 116.6 116.7 113.5 118.5 3,184,874 115.88 -1.85%
2023-08-22 0 118.9 118.9 119.0 113.3 120.9 3,641,160 427,268,355 117.34 118.9 118.9 119.0 113.3 120.9 3,641,160 117.34 4.85%
2023-08-21 0 113.4 113.3 113.4 112.6 117.0 4,534,568 518,056,309 114.25 113.4 113.3 113.4 112.6 117.0 4,534,568 114.25 -2.99%
2023-08-18 0 116.9 116.8 116.9 116.8 128.0 5,171,975 624,440,775 120.74 116.9 116.8 116.9 116.8 128.0 5,171,975 120.74 -5.73%
2023-08-17 0 124.0 124.0 124.1 118.0 126.0 4,339,878 534,132,860 123.08 124.0 124.0 124.1 118.0 126.0 4,339,878 123.08 0.65%
2023-08-16 0 123.2 123.1 123.2 122.4 124.5 2,641,608 325,767,916 123.32 123.2 123.1 123.2 122.4 124.5 2,641,608 123.32 -3.07%
2023-08-15 0 127.1 127.0 127.1 126.2 130.8 3,079,484 393,566,915 127.80 127.1 127.0 127.1 126.2 130.8 3,079,484 127.80 -2.53%
2023-08-14 0 130.4 130.4 130.5 126.1 131.2 3,675,057 471,872,885 128.40 130.4 130.4 130.5 126.1 131.2 3,675,057 128.40 -0.46%
2023-08-11 0 131.0 131.0 131.1 130.2 135.6 3,039,874 399,927,709 131.56 131.0 131.0 131.1 130.2 135.6 3,039,874 131.56 -3.39%
2023-08-10 0 135.6 135.6 135.7 132.0 136.8 2,434,976 326,843,386 134.23 135.6 135.6 135.7 132.0 136.8 2,434,976 134.23 -0.95%
2023-08-09 0 136.9 136.9 137.0 133.7 137.7 2,723,416 369,079,998 135.52 136.9 136.9 137.0 133.7 137.7 2,723,416 135.52 0.96%
2023-08-08 0 135.6 135.5 135.6 135.2 139.1 3,510,124 479,654,537 136.65 135.6 135.5 135.6 135.2 139.1 3,510,124 136.65 -4.64%
2023-08-07 0 142.2 142.2 142.3 139.3 143.6 2,853,852 403,814,901 141.50 142.2 142.2 142.3 139.3 143.6 2,853,852 141.50 -1.32%
2023-08-04 0 144.1 144.0 144.1 141.3 148.9 6,272,389 908,886,786 144.90 144.1 144.0 144.1 141.3 148.9 6,272,389 144.90 6.58%
2023-08-03 0 135.2 135.1 135.2 132.0 138.5 3,160,170 428,000,809 135.44 135.2 135.1 135.2 132.0 138.5 3,160,170 135.44 0.52%
2023-08-02 0 134.5 134.4 134.5 133.2 142.4 4,786,883 655,342,639 136.90 134.5 134.4 134.5 133.2 142.4 4,786,883 136.90 -6.98%
2023-08-01 0 144.6 144.5 144.6 142.7 151.3 5,478,272 803,730,137 146.71 144.6 144.5 144.6 142.7 151.3 5,478,272 146.71 1.12%
2023-07-31 0 143.0 142.9 143.0 141.7 150.8 6,947,887 1,019,978,413 146.80 143.0 142.9 143.0 141.7 150.8 6,947,887 146.80 4.00%
2023-07-28 0 137.5 137.4 137.5 126.6 139.7 6,636,844 895,035,691 134.86 137.5 137.4 137.5 126.6 139.7 6,636,844 134.86 4.09%
2023-07-27 0 132.1 132.0 132.1 128.8 137.1 3,957,000 525,591,236 132.83 132.1 132.0 132.1 128.8 137.1 3,957,000 132.83 -0.68%
2023-07-26 0 133.0 132.9 133.0 130.8 133.5 2,375,460 314,112,225 132.23 133.0 132.9 133.0 130.8 133.5 2,375,460 132.23 -2.56%
2023-07-25 0 136.5 136.3 136.5 130.1 137.1 6,132,864 818,524,932 133.47 136.5 136.3 136.5 130.1 137.1 6,132,864 133.47 12.35%
2023-07-24 0 121.5 121.3 121.5 120.9 125.9 2,962,176 364,385,481 123.01 121.5 121.3 121.5 120.9 125.9 2,962,176 123.01 -0.74%
2023-07-21 0 122.4 122.3 122.4 120.9 125.2 1,522,495 187,192,266 122.95 122.4 122.3 122.4 120.9 125.2 1,522,495 122.95 0.25%
2023-07-20 0 122.1 122.1 122.2 121.9 126.1 1,959,136 241,724,555 123.38 122.1 122.1 122.2 121.9 126.1 1,959,136 123.38 -1.69%
2023-07-19 0 124.2 124.1 124.2 120.1 125.1 2,880,347 352,299,681 122.31 124.2 124.1 124.2 120.1 125.1 2,880,347 122.31 -2.13%
2023-07-18 0 126.9 126.8 126.9 126.4 130.9 2,048,843 261,531,123 127.65 126.9 126.8 126.9 126.4 130.9 2,048,843 127.65 -4.94%
2023-07-14 0 133.5 133.3 133.5 131.3 136.0 2,996,552 398,823,895 133.09 133.5 133.3 133.5 131.3 136.0 2,996,552 133.09 0.38%
2023-07-13 0 133.0 132.9 133.0 130.5 134.8 6,296,468 834,266,533 132.50 133.0 132.9 133.0 130.5 134.8 6,296,468 132.50 7.52%
2023-07-12 0 123.7 123.6 123.7 120.1 127.4 3,998,934 496,148,534 124.07 123.7 123.6 123.7 120.1 127.4 3,998,934 124.07 6.00%
2023-07-11 0 116.7 116.7 116.8 115.1 117.9 1,153,339 134,529,569 116.64 116.7 116.7 116.8 115.1 117.9 1,153,339 116.64 1.92%
2023-07-10 0 114.5 114.4 114.5 113.2 118.3 1,663,400 190,986,455 114.82 114.5 114.4 114.5 113.2 118.3 1,663,400 114.82 -0.61%
2023-07-07 0 115.2 115.1 115.2 112.1 117.3 2,182,419 250,216,951 114.65 115.2 115.1 115.2 112.1 117.3 2,182,419 114.65 -1.12%
2023-07-06 0 116.5 116.4 116.5 115.1 121.0 2,251,256 263,799,181 117.18 116.5 116.4 116.5 115.1 121.0 2,251,256 117.18 -3.48%
2023-07-05 0 120.7 120.6 120.7 120.3 124.7 1,160,265 140,767,965 121.32 120.7 120.6 120.7 120.3 124.7 1,160,265 121.32 -2.74%
2023-07-04 0 124.1 123.9 124.1 121.4 125.5 1,627,251 201,055,354 123.56 124.1 123.9 124.1 121.4 125.5 1,627,251 123.56 0.98%
2023-07-03 0 122.9 122.8 122.9 117.6 123.9 2,349,622 286,254,191 121.83 122.9 122.8 122.9 117.6 123.9 2,349,622 121.83 5.31%
2023-06-30 0 116.7 116.7 116.8 116.0 119.1 1,583,251 185,635,939 117.25 116.7 116.7 116.8 116.0 119.1 1,583,251 117.25 -0.60%
2023-06-29 0 117.4 117.4 117.5 116.5 121.2 2,541,801 299,411,403 117.80 117.4 117.4 117.5 116.5 121.2 2,541,801 117.79 -3.77%
2023-06-28 0 122.0 121.8 122.0 117.6 122.5 3,051,925 365,800,732 119.86 122.0 121.8 122.0 117.6 122.5 3,051,925 119.86 0.00%
2023-06-27 0 122.0 122.0 122.1 118.4 122.8 2,689,288 326,100,122 121.26 122.0 122.0 122.1 118.4 122.8 2,689,288 121.26 3.39%
2023-06-26 0 118.0 118.0 118.1 117.3 121.4 2,628,606 311,404,607 118.47 118.0 118.0 118.1 117.3 121.4 2,628,606 118.47 -1.83%
2023-06-23 0 120.2 120.1 120.2 118.7 122.4 1,445,228 173,705,859 120.19 120.2 120.1 120.2 118.7 122.4 1,445,228 120.19 -1.72%
2023-06-21 0 122.3 122.3 122.4 122.3 127.2 3,394,102 420,905,474 124.01 122.3 122.3 122.4 122.3 127.2 3,394,102 124.01 -7.42%
2023-06-20 0 132.1 131.9 132.1 131.2 136.0 1,936,317 256,313,674 132.37 132.1 131.9 132.1 131.2 136.0 1,936,317 132.37 -2.80%
2023-06-19 0 135.9 135.7 135.9 133.2 139.1 3,607,933 488,566,420 135.41 135.9 135.7 135.9 133.2 139.1 3,607,933 135.41 -5.23%
2023-06-16 0 143.4 143.3 143.4 139.6 146.0 3,357,501 479,777,894 142.90 143.4 143.3 143.4 139.6 146.0 3,357,501 142.90 0.42%
2023-06-15 0 142.8 142.7 142.8 135.8 143.2 3,350,796 467,123,276 139.41 142.8 142.7 142.8 135.8 143.2 3,350,796 139.41 7.85%
2023-06-14 0 132.4 132.4 132.5 130.6 138.1 2,365,767 316,779,049 133.90 132.4 132.4 132.5 130.6 138.1 2,365,767 133.90 -0.23%
2023-06-13 0 132.7 132.6 132.7 128.2 133.8 2,383,672 315,007,627 132.15 132.7 132.6 132.7 128.2 133.8 2,383,672 132.15 3.03%
2023-06-12 0 128.8 128.7 128.8 124.0 130.2 2,991,420 381,279,031 127.46 128.8 128.7 128.8 124.0 130.2 2,991,420 127.46 -0.85%
2023-06-09 0 129.9 129.9 130.0 122.4 133.5 5,562,922 718,042,619 129.08 129.9 129.9 130.0 122.4 133.5 5,562,922 129.08 4.59%
2023-06-08 0 124.2 124.1 124.2 119.3 124.7 2,256,519 277,064,634 122.78 124.2 124.1 124.2 119.3 124.7 2,256,519 122.78 0.89%
2023-06-07 0 123.1 123.0 123.1 122.2 125.4 3,011,015 372,412,301 123.68 123.1 123.0 123.1 122.2 125.4 3,011,015 123.68 3.01%
2023-06-06 0 119.5 119.5 119.6 116.4 122.8 3,169,917 380,233,585 119.95 119.5 119.5 119.6 116.4 122.8 3,169,917 119.95 -0.67%
2023-06-05 0 120.3 120.2 120.3 118.1 121.4 2,926,302 350,819,485 119.88 120.3 120.2 120.3 118.1 121.4 2,926,302 119.88 -2.59%
2023-06-02 0 123.5 123.5 123.6 118.2 126.7 5,727,369 697,530,094 121.79 123.5 123.5 123.6 118.2 126.7 5,727,369 121.79 -0.48%
2023-06-01 0 124.1 124.0 124.1 121.4 128.9 2,955,706 372,246,161 125.94 124.1 124.0 124.1 121.4 128.9 2,955,706 125.94 -2.67%
2023-05-31 0 127.5 127.3 127.5 123.9 129.8 3,527,320 445,668,446 126.35 127.5 127.3 127.5 123.9 129.8 3,527,320 126.35 -4.85%
2023-05-30 0 134.0 134.0 134.2 128.5 134.5 1,398,206 184,256,766 131.78 134.0 134.0 134.2 128.5 134.5 1,398,206 131.78 1.67%
2023-05-29 0 131.8 131.7 131.8 130.2 135.4 1,596,482 211,209,932 132.30 131.8 131.7 131.8 130.2 135.4 1,596,482 132.30 -1.42%
2023-05-25 0 133.7 133.6 133.7 131.0 136.6 1,696,107 225,977,914 133.23 133.7 133.6 133.7 131.0 136.6 1,696,107 133.23 -3.47%
2023-05-24 0 138.5 138.4 138.5 137.6 141.6 1,695,433 235,936,971 139.16 138.5 138.4 138.5 137.6 141.6 1,695,433 139.16 -4.02%
2023-05-23 0 144.3 144.1 144.3 143.8 148.7 1,150,708 167,807,089 145.83 144.3 144.1 144.3 143.8 148.7 1,150,708 145.83 -0.55%
2023-05-22 0 145.1 145.0 145.1 141.4 147.0 1,051,987 152,822,025 145.27 145.1 145.0 145.1 141.4 147.0 1,051,987 145.27 2.91%
2023-05-19 0 141.0 141.0 141.4 141.0 144.6 1,143,665 162,489,009 142.08 141.0 141.0 141.4 141.0 144.6 1,143,665 142.08 -3.82%
2023-05-18 0 146.6 146.6 146.7 144.0 148.3 1,482,480 217,113,019 146.45 146.6 146.6 146.7 144.0 148.3 1,482,480 146.45 3.53%
2023-05-17 0 141.6 141.5 141.6 140.3 149.9 2,016,135 289,186,533 143.44 141.6 141.5 141.6 140.3 149.9 2,016,135 143.44 -5.03%
2023-05-16 0 149.1 149.1 149.2 147.3 154.3 2,351,361 353,537,026 150.35 149.1 149.1 149.2 147.3 154.3 2,351,361 150.35 1.91%
2023-05-15 0 146.3 146.2 146.3 141.5 146.9 1,413,502 204,535,790 144.70 146.3 146.2 146.3 141.5 146.9 1,413,502 144.70 0.62%
2023-05-12 0 145.4 145.3 145.4 143.1 149.0 1,481,716 215,328,540 145.32 145.4 145.3 145.4 143.1 149.0 1,481,716 145.32 -0.07%
2023-05-11 0 145.5 145.5 145.6 142.0 148.0 1,855,259 267,820,723 144.36 145.5 145.5 145.6 142.0 148.0 1,855,259 144.36 -1.22%
2023-05-10 0 147.3 147.3 147.4 146.7 152.8 1,715,355 253,828,086 147.97 147.3 147.3 147.4 146.7 152.8 1,715,355 147.97 -2.26%
2023-05-09 0 150.7 150.7 150.8 150.2 156.3 1,645,185 251,308,086 152.75 150.7 150.7 150.8 150.2 156.3 1,645,185 152.75 -3.58%
2023-05-08 0 156.3 156.3 156.5 155.6 159.7 1,092,604 171,373,557 156.85 156.3 156.3 156.5 155.6 159.7 1,092,604 156.85 0.39%
2023-05-05 0 155.7 155.6 155.7 154.5 159.9 1,662,081 260,914,684 156.98 155.7 155.6 155.7 154.5 159.9 1,662,081 156.98 1.04%
2023-05-04 0 154.1 154.1 154.2 151.6 156.0 1,571,775 242,453,437 154.25 154.1 154.1 154.2 151.6 156.0 1,571,775 154.25 2.32%
2023-05-03 0 150.6 150.6 150.7 146.3 151.0 1,504,057 223,696,379 148.73 150.6 150.6 150.7 146.3 151.0 1,504,057 148.73 -2.96%
2023-05-02 0 155.2 155.2 155.3 153.0 161.3 1,053,235 163,776,446 155.50 155.2 155.2 155.3 153.0 161.3 1,053,235 155.50 -1.27%
2023-04-28 0 157.2 157.2 157.3 155.9 160.9 1,961,522 310,156,470 158.12 157.2 157.2 157.3 155.9 160.9 1,961,522 158.12 2.14%
2023-04-27 0 153.9 153.6 153.9 151.8 157.5 3,294,506 506,580,570 153.77 153.9 153.6 153.9 151.8 157.5 3,294,506 153.77 -3.27%
2023-04-26 0 159.1 159.1 159.2 152.8 163.0 3,128,791 497,646,512 159.05 159.1 159.1 159.2 152.8 163.0 3,128,791 159.05 3.78%
2023-04-25 0 153.3 153.1 153.3 150.0 157.0 1,921,357 292,768,702 152.38 153.3 153.1 153.3 150.0 157.0 1,921,357 152.38 -4.25%
2023-04-24 0 160.1 160.0 160.1 157.6 163.7 1,367,047 219,028,620 160.22 160.1 160.0 160.1 157.6 163.7 1,367,047 160.22 1.33%
2023-04-21 0 158.0 158.0 158.1 156.4 162.0 2,684,328 425,373,400 158.47 158.0 158.0 158.1 156.4 162.0 2,684,328 158.47 -3.13%
2023-04-20 0 163.1 163.0 163.1 162.3 166.4 1,762,674 289,559,644 164.27 163.1 163.0 163.1 162.3 166.4 1,762,674 164.27 -0.73%
2023-04-19 0 164.3 164.3 164.5 162.9 169.0 2,040,796 337,266,105 165.26 164.3 164.3 164.5 162.9 169.0 2,040,796 165.26 -3.47%
2023-04-18 0 170.2 170.2 170.3 166.4 171.4 1,701,945 289,342,236 170.01 170.2 170.2 170.3 166.4 171.4 1,701,945 170.01 -0.18%
2023-04-17 0 170.5 170.3 170.5 164.5 172.9 2,665,434 453,381,554 170.10 170.5 170.3 170.5 164.5 172.9 2,665,434 170.10 1.73%
2023-04-14 0 167.6 167.6 167.8 164.3 171.3 2,308,002 386,821,735 167.60 167.6 167.6 167.8 164.3 171.3 2,308,002 167.60 -0.71%
2023-04-13 0 168.8 168.7 168.8 160.0 169.0 3,048,540 503,710,821 165.23 168.8 168.7 168.8 160.0 169.0 3,048,540 165.23 0.90%
2023-04-12 0 167.3 167.2 167.3 165.0 172.0 3,211,720 539,112,969 167.86 167.3 167.2 167.3 165.0 172.0 3,211,720 167.86 -1.59%
2023-04-11 0 170.0 170.0 170.1 163.0 170.4 3,586,820 600,837,249 167.51 170.0 170.0 170.1 163.0 170.4 3,586,820 167.51 0.77%
2023-04-06 0 168.7 168.6 168.7 164.7 169.2 2,740,030 457,442,090 166.95 168.7 168.6 168.7 164.7 169.2 2,740,030 166.95 -1.35%
2023-04-04 0 171.0 170.9 171.0 168.2 179.4 6,391,471 1,095,120,838 171.34 171.0 170.9 171.0 168.2 179.4 6,391,471 171.34 -5.58%
2023-04-03 0 181.1 181.0 181.1 176.0 183.3 5,112,096 917,527,750 179.48 181.1 181.0 181.1 176.0 183.3 5,112,096 179.48 -4.48%
2023-03-31 0 189.6 189.6 189.7 187.5 193.8 2,938,666 559,615,803 190.43 189.6 189.6 189.7 187.5 193.8 2,938,666 190.43 -0.89%
2023-03-30 0 191.3 191.2 191.3 188.0 193.8 2,150,036 408,612,105 190.05 191.3 191.2 191.3 188.0 193.8 2,150,036 190.05 -0.52%
2023-03-29 0 192.3 192.3 192.4 190.5 204.0 4,337,535 848,667,396 195.66 192.3 192.3 192.4 190.5 204.0 4,337,535 195.66 0.84%
2023-03-28 0 190.7 190.7 190.8 189.3 195.4 4,061,769 779,199,695 191.84 190.7 190.7 190.8 189.3 195.4 4,061,769 191.84 1.22%
2023-03-27 0 188.4 188.4 188.6 182.1 193.2 4,737,073 893,369,881 188.59 188.4 188.4 188.6 182.1 193.2 4,737,073 188.59 -1.05%
2023-03-24 0 190.4 190.3 190.4 188.1 196.4 3,663,517 701,495,005 191.48 190.4 190.3 190.4 188.1 196.4 3,663,517 191.48 -0.21%
2023-03-23 0 190.8 190.7 190.8 178.0 193.3 5,458,060 1,024,129,843 187.64 190.8 190.7 190.8 178.0 193.3 5,458,060 187.64 3.81%
2023-03-22 0 183.8 183.7 183.8 178.9 187.5 4,657,730 859,618,899 184.56 183.8 183.7 183.8 178.9 187.5 4,657,730 184.56 1.55%
2023-03-21 0 181.0 181.0 181.1 173.4 184.8 6,868,582 1,238,203,681 180.27 181.0 181.0 181.1 173.4 184.8 6,868,582 180.27 6.91%
2023-03-20 0 169.3 169.2 169.3 167.0 177.7 4,345,303 744,256,349 171.28 169.3 169.2 169.3 167.0 177.7 4,345,303 171.28 -5.79%
2023-03-17 0 179.7 179.6 179.7 171.5 180.0 6,512,502 1,151,082,952 176.75 179.7 179.6 179.7 171.5 180.0 6,512,502 176.75 10.99%
2023-03-16 0 161.9 161.8 161.9 161.0 171.1 3,666,250 605,010,489 165.02 161.9 161.8 161.9 161.0 171.1 3,666,250 165.02 -4.09%
2023-03-15 0 168.8 168.8 169.0 167.1 175.7 4,614,643 787,111,175 170.57 168.8 168.8 169.0 167.1 175.7 4,614,643 170.57 4.84%
2023-03-14 0 161.0 161.0 161.1 160.1 172.0 6,066,874 1,006,868,547 165.96 161.0 161.0 161.1 160.1 172.0 6,066,874 165.96 -1.23%
2023-03-13 0 163.0 162.9 163.0 154.8 168.6 8,136,088 1,324,567,548 162.80 163.0 162.9 163.0 154.8 168.6 8,136,088 162.80 10.66%
2023-03-10 0 147.3 147.2 147.3 142.2 149.9 4,586,401 673,686,505 146.89 147.3 147.2 147.3 142.2 149.9 4,586,401 146.89 -4.35%
2023-03-09 0 154.0 154.0 154.4 154.0 160.4 1,827,525 286,770,258 156.92 154.0 154.0 154.4 154.0 160.4 1,827,525 156.92 -2.47%
2023-03-08 0 157.9 157.9 158.0 157.5 162.2 2,216,974 352,211,853 158.87 157.9 157.9 158.0 157.5 162.2 2,216,974 158.87 -3.66%
2023-03-07 0 163.9 163.9 164.0 161.4 173.6 3,453,560 572,177,293 165.68 163.9 163.9 164.0 161.4 173.6 3,453,560 165.68 -5.42%
2023-03-06 0 173.3 173.3 173.4 170.7 176.6 2,631,656 457,823,259 173.97 173.3 173.3 173.4 170.7 176.6 2,631,656 173.97 2.61%
2023-03-03 0 168.9 168.8 168.9 160.4 170.8 6,345,302 1,061,035,679 167.22 168.9 168.8 168.9 160.4 170.8 6,345,302 167.22 10.32%
2023-03-02 0 153.1 153.1 153.3 151.8 156.1 5,968,709 916,173,777 153.50 153.1 153.1 153.3 151.8 156.1 5,968,709 153.50 -7.77%
2023-03-01 0 166.0 166.0 166.1 152.0 167.1 4,821,898 783,116,173 162.41 166.0 166.0 166.1 152.0 167.1 4,821,898 162.41 7.17%
2023-02-28 0 154.9 154.9 155.0 150.9 159.6 4,669,972 725,372,015 155.33 154.9 154.9 155.0 150.9 159.6 4,669,972 155.33 -4.62%
2023-02-27 0 162.4 162.4 162.5 158.0 165.3 2,615,210 423,843,812 162.07 162.4 162.4 162.5 158.0 165.3 2,615,210 162.07 -2.75%
2023-02-24 0 167.0 166.9 167.0 166.5 174.1 3,182,805 541,131,950 170.02 167.0 166.9 167.0 166.5 174.1 3,182,805 170.02 -5.97%
2023-02-23 0 177.6 177.4 177.6 172.1 180.0 2,279,569 403,719,442 177.10 177.6 177.4 177.6 172.1 180.0 2,279,569 177.10 3.62%
2023-02-22 0 171.4 171.4 171.5 168.5 175.8 2,683,081 461,122,741 171.86 171.4 171.4 171.5 168.5 175.8 2,683,081 171.86 -0.58%
2023-02-21 0 172.4 172.3 172.4 172.2 185.7 3,544,323 628,534,055 177.34 172.4 172.3 172.4 172.2 185.7 3,544,323 177.34 -5.07%
2023-02-20 0 181.6 181.5 181.6 173.1 182.3 2,334,504 418,386,272 179.22 181.6 181.5 181.6 173.1 182.3 2,334,504 179.22 2.60%
2023-02-17 0 177.0 176.9 177.0 175.9 184.9 1,944,900 348,083,976 178.97 177.0 176.9 177.0 175.9 184.9 1,944,900 178.97 -2.85%
2023-02-16 0 182.2 182.1 182.2 176.0 186.7 3,625,677 662,126,515 182.62 182.2 182.1 182.2 176.0 186.7 3,625,677 182.62 5.99%
2023-02-15 0 171.9 171.9 172.0 170.4 177.6 1,727,336 299,196,314 173.21 171.9 171.9 172.0 170.4 177.6 1,727,336 173.21 -1.38%
2023-02-14 0 174.3 174.2 174.3 173.0 177.1 2,031,042 355,422,445 175.00 174.3 174.2 174.3 173.0 177.1 2,031,042 175.00 -1.41%
2023-02-13 0 176.8 176.7 176.8 168.1 178.7 2,131,076 371,265,101 174.21 176.8 176.7 176.8 168.1 178.7 2,131,076 174.21 2.67%
2023-02-10 0 172.2 172.1 172.2 171.0 179.0 5,863,532 1,025,961,811 174.97 172.2 172.1 172.2 171.0 179.0 5,863,532 174.97 -7.72%
2023-02-09 0 186.6 186.6 186.7 176.2 186.9 2,197,673 403,907,800 183.79 186.6 186.6 186.7 176.2 186.9 2,197,673 183.79 3.27%
2023-02-08 0 180.7 180.6 180.7 178.5 184.7 2,723,365 492,350,282 180.79 180.7 180.6 180.7 178.5 184.7 2,723,365 180.79 -3.58%
2023-02-07 0 187.4 187.4 187.5 184.6 193.3 2,279,247 428,669,764 188.08 187.4 187.4 187.5 184.6 193.3 2,279,247 188.08 0.43%
2023-02-06 0 186.6 186.4 186.6 184.0 190.8 3,031,837 564,596,984 186.22 186.6 186.4 186.6 184.0 190.8 3,031,837 186.22 -5.38%
2023-02-03 0 197.2 197.1 197.2 195.4 202.4 1,642,245 324,084,716 197.34 197.2 197.1 197.2 195.4 202.4 1,642,245 197.34 -1.99%
2023-02-02 0 201.2 201.0 201.2 200.0 208.8 1,274,959 260,474,860 204.30 201.2 201.0 201.2 200.0 208.8 1,274,959 204.30 -1.18%
2023-02-01 0 203.6 203.4 203.6 191.2 204.0 2,811,390 559,987,687 199.19 203.6 203.4 203.6 191.2 204.0 2,811,390 199.19 4.52%
2023-01-31 0 194.8 194.7 194.8 190.2 202.6 3,744,481 726,275,796 193.96 194.8 194.7 194.8 190.2 202.6 3,744,481 193.96 -2.50%
2023-01-30 0 199.8 199.7 199.8 198.8 217.2 4,615,906 942,658,849 204.22 199.8 199.7 199.8 198.8 217.2 4,615,906 204.22 -8.52%
2023-01-27 0 218.4 218.0 218.4 215.8 222.4 1,594,868 348,404,658 218.45 218.4 218.0 218.4 215.8 222.4 1,594,868 218.45 0.55%
2023-01-26 0 217.2 217.0 217.2 203.6 218.8 4,061,136 867,319,888 213.57 217.2 217.0 217.2 203.6 218.8 4,061,136 213.57 7.95%
2023-01-20 0 201.2 201.2 201.4 194.5 202.6 3,231,247 641,854,044 198.64 201.2 201.2 201.4 194.5 202.6 3,231,247 198.64 -0.79%
2023-01-19 0 202.8 202.6 202.8 197.0 205.4 2,790,905 562,331,232 201.49 202.8 202.6 202.8 197.0 205.4 2,790,905 201.49 -3.06%
2023-01-18 0 209.2 209.2 209.4 204.4 211.4 1,298,967 270,621,215 208.34 209.2 209.2 209.4 204.4 211.4 1,298,967 208.34 -1.32%
2023-01-17 0 212.0 211.8 212.0 208.2 216.6 1,217,292 256,813,601 210.97 212.0 211.8 212.0 208.2 216.6 1,217,292 210.97 -0.09%
2023-01-16 0 212.2 212.0 212.2 209.0 219.4 1,596,984 340,073,238 212.95 212.2 212.0 212.2 209.0 219.4 1,596,984 212.95 -0.56%
2023-01-13 0 213.4 213.0 213.4 204.4 215.0 1,591,668 333,398,243 209.46 213.4 213.0 213.4 204.4 215.0 1,591,668 209.46 2.89%
2023-01-12 0 207.4 207.2 207.4 199.6 214.8 4,146,877 863,135,157 208.14 207.4 207.2 207.4 199.6 214.8 4,146,877 208.14 -4.69%
2023-01-11 0 217.6 217.0 217.6 213.8 224.6 2,736,794 599,702,500 219.13 217.6 217.0 217.6 213.8 224.6 2,736,794 219.13 1.49%
2023-01-10 0 214.4 214.2 214.4 211.0 216.0 3,382,883 722,121,295 213.46 214.4 214.2 214.4 211.0 216.0 3,382,883 213.46 -4.29%
2023-01-09 0 224.0 223.8 224.0 219.0 227.6 2,138,639 476,462,634 222.79 224.0 223.8 224.0 219.0 227.6 2,138,639 222.79 1.82%
2023-01-06 0 220.0 220.0 220.2 216.6 228.0 3,885,681 864,182,848 222.40 220.0 220.0 220.2 216.6 228.0 3,885,681 222.40 2.80%
2023-01-05 0 214.0 214.0 214.2 211.2 223.8 4,219,412 911,136,920 215.94 214.0 214.0 214.2 211.2 223.8 4,219,412 215.94 -1.02%
2023-01-04 0 216.2 216.0 216.2 209.2 218.0 4,772,915 1,021,259,262 213.97 216.2 216.0 216.2 209.2 218.0 4,772,915 213.97 9.19%
2023-01-03 0 198.0 197.9 198.0 182.2 198.1 3,090,421 597,315,167 193.28 198.0 197.9 198.0 182.2 198.1 3,090,421 193.28 6.00%
2022-12-30 0 186.8 186.6 186.8 186.0 193.8 1,862,656 352,611,236 189.31 186.8 186.6 186.8 186.0 193.8 1,862,656 189.31 2.64%
2022-12-29 0 182.0 181.9 182.0 178.0 184.9 3,185,066 577,709,109 181.38 182.0 181.9 182.0 178.0 184.9 3,185,066 181.38 -4.91%
2022-12-28 0 191.4 191.4 191.5 187.0 195.5 2,931,281 560,731,896 191.29 191.4 191.4 191.5 187.0 195.5 2,931,281 191.29 2.79%
2022-12-23 0 186.2 186.2 186.4 183.5 190.5 1,769,602 330,350,123 186.68 186.2 186.2 186.4 183.5 190.5 1,769,602 186.68 -1.38%
2022-12-22 0 188.8 188.7 188.8 181.4 192.1 4,775,943 899,289,680 188.30 188.8 188.7 188.8 181.4 192.1 4,775,943 188.30 9.58%
2022-12-21 0 172.3 172.3 172.4 171.1 176.7 2,038,216 354,049,538 173.71 172.3 172.3 172.4 171.1 176.7 2,038,216 173.71 3.24%
2022-12-20 0 166.9 166.9 167.0 163.1 172.4 4,557,878 762,942,039 167.39 166.9 166.9 167.0 163.1 172.4 4,557,878 167.39 -6.66%
2022-12-19 0 178.8 178.7 178.8 176.8 189.4 2,563,391 466,045,285 181.81 178.8 178.7 178.8 176.8 189.4 2,563,391 181.81 0.06%
2022-12-16 0 178.7 178.7 179.5 172.1 182.9 5,138,479 915,447,363 178.16 178.7 178.7 179.5 172.1 182.9 5,138,479 178.16 -2.46%
2022-12-15 0 183.2 183.1 183.2 181.7 191.3 2,497,559 459,140,487 183.84 183.2 183.1 183.2 181.7 191.3 2,497,559 183.84 -2.97%
2022-12-14 0 188.8 188.7 188.8 183.0 194.0 3,567,247 675,273,266 189.30 188.8 188.7 188.8 183.0 194.0 3,567,247 189.30 1.83%
2022-12-13 0 185.4 185.4 185.5 179.7 191.7 5,346,637 996,542,465 186.39 185.4 185.4 185.5 179.7 191.7 5,346,637 186.39 -5.41%
2022-12-12 0 196.0 195.9 196.0 191.5 222.6 7,507,074 1,523,054,919 202.88 196.0 195.9 196.0 191.5 222.6 7,507,074 202.88 -0.25%
2022-12-09 0 196.5 196.5 196.7 176.0 198.8 11,173,488 2,126,337,762 190.30 196.5 196.5 196.7 176.0 198.8 11,173,488 190.30 3.97%
2022-12-08 0 189.0 189.0 189.1 168.5 190.0 9,038,520 1,626,236,442 179.92 189.0 189.0 189.1 168.5 190.0 9,038,520 179.92 22.01%
2022-12-07 0 154.9 154.8 154.9 153.5 176.0 8,535,392 1,402,744,170 164.34 154.9 154.8 154.9 153.5 176.0 8,535,392 164.34 -3.19%
2022-12-06 0 160.0 159.9 160.0 156.1 170.0 6,691,277 1,080,461,411 161.47 160.0 159.9 160.0 156.1 170.0 6,691,277 161.47 -6.98%
2022-12-05 0 172.0 171.9 172.0 148.1 172.5 10,960,793 1,764,301,769 160.96 172.0 171.9 172.0 148.1 172.5 10,960,793 160.96 28.84%
2022-12-02 0 133.5 133.5 133.6 130.7 138.0 6,085,227 813,897,125 133.75 133.5 133.5 133.6 130.7 138.0 6,085,227 133.75 1.60%
2022-12-01 0 131.4 131.1 131.4 128.9 137.6 5,991,886 798,998,961 133.35 131.4 131.1 131.4 128.9 137.6 5,991,886 133.35 3.63%
2022-11-30 0 126.8 126.7 126.8 116.7 127.0 9,551,490 1,162,287,347 121.69 126.8 126.7 126.8 116.7 127.0 9,551,490 121.69 16.76%
2022-11-29 0 108.6 108.5 108.6 97.40 108.7 5,286,523 556,061,322 105.18 108.6 108.5 108.6 97.40 108.7 5,286,523 105.18 13.60%
2022-11-28 0 95.60 95.50 95.60 90.80 95.75 4,286,660 400,903,854 93.524 95.60 95.50 95.60 90.80 95.75 4,286,660 93.524 -3.63%
2022-11-25 0 99.20 99.15 99.20 97.50 104.4 3,093,300 308,058,855 99.589 99.20 99.15 99.20 97.50 104.4 3,093,300 99.589 -4.98%
2022-11-24 0 104.4 104.4 104.5 103.1 106.2 1,842,618 192,705,432 104.58 104.4 104.4 104.5 103.1 106.2 1,842,618 104.58 1.66%
2022-11-23 0 102.7 102.7 102.8 100.3 105.2 3,598,324 370,027,753 102.83 102.7 102.7 102.8 100.3 105.2 3,598,324 102.83 0.69%
2022-11-22 0 102.0 102.0 102.1 101.1 109.8 5,049,775 527,997,930 104.56 102.0 102.0 102.1 101.1 109.8 5,049,775 104.56 -8.77%
2022-11-21 0 111.8 111.8 111.9 108.1 114.0 3,621,648 401,204,467 110.78 111.8 111.8 111.9 108.1 114.0 3,621,648 110.78 -6.21%
2022-11-18 0 119.2 119.2 119.3 117.0 129.9 4,474,642 547,251,617 122.30 119.2 119.2 119.3 117.0 129.9 4,474,642 122.30 -1.97%
2022-11-17 0 121.6 121.5 121.6 111.9 124.0 4,739,826 558,391,562 117.81 121.6 121.5 121.6 111.9 124.0 4,739,826 117.81 -2.17%
2022-11-16 0 124.3 124.2 124.3 116.6 128.5 9,674,968 1,196,674,893 123.69 124.3 124.2 124.3 116.6 128.5 9,674,968 123.69 6.15%
2022-11-15 0 117.1 117.0 117.1 100.9 123.8 10,078,620 1,170,836,792 116.17 117.1 117.0 117.1 100.9 123.8 10,078,620 116.17 15.14%
2022-11-14 0 101.7 101.6 101.7 96.70 106.0 5,857,856 590,745,353 100.85 101.7 101.6 101.7 96.70 106.0 5,857,856 100.85 5.88%
2022-11-11 0 96.05 96.05 96.10 89.00 96.05 7,569,295 701,990,793 92.742 96.05 96.05 96.10 89.00 96.05 7,569,295 92.742 21.12%
2022-11-10 0 79.30 79.25 79.30 78.50 81.05 2,839,560 225,817,042 79.525 79.30 79.25 79.30 78.50 81.05 2,839,560 79.525 -7.09%
2022-11-09 0 85.35 85.25 85.35 83.45 91.50 3,903,681 335,822,476 86.027 85.35 85.25 85.35 83.45 91.50 3,903,681 86.027 -5.27%
2022-11-08 0 90.10 90.05 90.10 87.70 94.70 3,791,341 342,588,948 90.361 90.10 90.05 90.10 87.70 94.70 3,791,341 90.361 -3.01%
2022-11-07 0 92.90 92.80 92.90 86.05 95.65 6,808,220 623,838,732 91.630 92.90 92.80 92.90 86.05 95.65 6,808,220 91.630 9.29%
2022-11-04 0 85.00 84.90 85.00 74.95 89.00 7,757,532 650,301,314 83.828 85.00 84.90 85.00 74.95 89.00 7,757,532 83.828 17.16%
2022-11-03 0 72.55 72.50 72.55 72.30 76.30 2,959,079 217,241,673 73.415 72.55 72.50 72.55 72.30 76.30 2,959,079 73.415 -5.96%
2022-11-02 0 77.15 77.10 77.15 71.20 77.95 2,807,841 210,080,483 74.819 77.15 77.10 77.15 71.20 77.95 2,807,841 74.819 1.92%
2022-11-01 0 75.70 75.70 75.75 67.15 77.45 7,535,596 543,084,449 72.069 75.70 75.70 75.75 67.15 77.45 7,535,596 72.069 11.49%
2022-10-31 0 67.90 67.90 67.95 66.10 71.80 4,251,452 294,927,223 69.371 67.90 67.90 67.95 66.10 71.80 4,251,452 69.371 -1.38%
2022-10-28 0 68.85 68.80 68.85 68.00 75.60 4,916,825 346,246,369 70.421 68.85 68.80 68.85 68.00 75.60 4,916,825 70.421 -10.58%
2022-10-27 0 77.00 77.00 77.05 76.10 83.45 6,162,300 495,068,385 80.338 77.00 77.00 77.05 76.10 83.45 6,162,300 80.338 1.52%
2022-10-26 0 75.85 75.85 75.90 74.85 79.20 9,688,876 747,015,958 77.100 75.85 75.85 75.90 74.85 79.20 9,688,876 77.100 0.26%
2022-10-25 0 75.65 75.60 75.65 68.90 79.20 6,495,282 484,937,388 74.660 75.65 75.60 75.65 68.90 79.20 6,495,282 74.660 2.79%
2022-10-24 0 73.60 73.55 73.60 72.50 83.90 4,509,338 345,122,955 76.535 73.60 73.55 73.60 72.50 83.90 4,509,338 76.535 -13.16%
2022-10-21 0 84.75 84.65 84.75 84.35 87.35 2,066,226 176,219,545 85.286 84.75 84.65 84.75 84.35 87.35 2,066,226 85.286 -1.11%
2022-10-20 0 85.70 85.60 85.70 84.20 88.30 3,603,925 308,964,429 85.730 85.70 85.60 85.70 84.20 88.30 3,603,925 85.730 -6.44%
2022-10-19 0 91.60 91.55 91.60 91.40 97.00 1,887,895 176,795,114 93.647 91.60 91.55 91.60 91.40 97.00 1,887,895 93.647 -7.24%
2022-10-18 0 98.75 98.70 98.75 92.85 98.90 2,829,337 273,621,249 96.709 98.75 98.70 98.75 92.85 98.90 2,829,337 96.709 8.46%
2022-10-17 0 91.05 91.00 91.05 86.50 92.75 2,838,512 253,113,125 89.171 91.05 91.00 91.05 86.50 92.75 2,838,512 89.171 -2.04%
2022-10-14 0 92.95 92.90 92.95 92.50 98.60 3,479,436 331,759,311 95.349 92.95 92.90 92.95 92.50 98.60 3,479,436 95.349 0.60%
2022-10-13 0 92.40 92.30 92.40 92.10 98.25 4,374,707 411,825,731 94.138 92.40 92.30 92.40 92.10 98.25 4,374,707 94.138 -8.88%
2022-10-12 0 101.4 101.4 101.5 96.80 106.8 3,535,289 354,381,251 100.24 101.4 101.4 101.5 96.80 106.8 3,535,289 100.24 -2.69%
2022-10-11 0 104.2 104.0 104.2 102.1 109.0 3,315,235 347,704,659 104.88 104.2 104.0 104.2 102.1 109.0 3,315,235 104.88 -9.31%
2022-10-10 0 114.9 114.8 114.9 113.8 120.0 3,008,424 348,187,893 115.74 114.9 114.8 114.9 113.8 120.0 3,008,424 115.74 -8.66%
2022-10-07 0 125.8 125.7 125.8 124.7 127.4 1,132,745 142,492,630 125.79 125.8 125.7 125.8 124.7 127.4 1,132,745 125.79 -3.01%
2022-10-06 0 129.7 129.2 129.7 128.5 132.7 1,226,979 159,882,864 130.31 129.7 129.2 129.7 128.5 132.7 1,226,979 130.31 -0.23%
2022-10-05 0 130.0 129.9 130.0 129.8 136.0 3,618,670 478,991,662 132.37 130.0 129.9 130.0 129.8 136.0 3,618,670 132.37 7.97%
2022-10-03 0 120.4 120.4 120.5 118.0 124.1 1,135,916 136,866,210 120.49 120.4 120.4 120.5 118.0 124.1 1,135,916 120.49 0.67%
2022-09-30 0 119.6 119.5 119.6 115.4 121.7 1,679,607 199,676,269 118.88 119.6 119.5 119.6 115.4 121.7 1,679,607 118.88 -2.29%
2022-09-29 0 122.4 122.4 122.5 120.1 128.5 1,806,443 223,289,207 123.61 122.4 122.4 122.5 120.1 128.5 1,806,443 123.61 0.49%
2022-09-28 0 121.8 121.7 121.8 120.2 126.3 2,174,238 265,911,897 122.30 121.8 121.7 121.8 120.2 126.3 2,174,238 122.30 -5.65%
2022-09-27 0 129.1 128.6 129.1 123.7 130.0 1,143,821 145,218,337 126.96 129.1 128.6 129.1 123.7 130.0 1,143,821 126.96 0.86%
2022-09-26 0 128.0 127.7 128.0 124.5 132.5 2,183,149 280,293,743 128.39 128.0 127.7 128.0 124.5 132.5 2,183,149 128.39 1.59%
2022-09-23 0 126.0 126.0 126.1 125.9 130.8 1,666,327 212,774,945 127.69 126.0 126.0 126.1 125.9 130.8 1,666,327 127.69 -3.08%
2022-09-22 0 130.0 129.9 130.0 124.2 130.5 1,867,845 237,980,771 127.41 130.0 129.9 130.0 124.2 130.5 1,867,845 127.41 0.78%
2022-09-21 0 129.0 128.9 129.0 128.4 131.8 1,820,578 235,176,094 129.18 129.0 128.9 129.0 128.4 131.8 1,820,578 129.18 -3.44%
2022-09-20 0 133.6 133.5 133.6 131.1 135.2 2,059,534 274,762,034 133.41 133.6 133.5 133.6 131.1 135.2 2,059,534 133.41 1.98%
2022-09-19 0 131.0 130.7 131.0 129.8 133.6 2,174,023 286,008,629 131.56 131.0 130.7 131.0 129.8 133.6 2,174,023 131.56 -5.55%
2022-09-16 0 138.7 138.6 138.7 138.1 145.1 2,042,777 285,169,622 139.60 138.7 138.6 138.7 138.1 145.1 2,042,777 139.60 -4.41%
2022-09-15 0 145.1 145.0 145.1 142.4 146.2 1,254,821 181,518,613 144.66 145.1 145.0 145.1 142.4 146.2 1,254,821 144.66 0.48%
2022-09-14 0 144.4 144.3 144.4 142.2 148.3 1,960,538 283,674,468 144.69 144.4 144.3 144.4 142.2 148.3 1,960,538 144.69 -5.19%
2022-09-13 0 152.3 152.2 152.3 148.1 156.5 3,118,117 470,786,095 150.98 152.3 152.2 152.3 148.1 156.5 3,118,117 150.98 0.13%
2022-09-09 0 152.1 152.0 152.1 150.0 156.9 8,024,905 1,217,893,842 151.76 152.1 152.0 152.1 150.0 156.9 8,024,905 151.76 -16.34%
2022-09-08 0 181.8 181.7 181.8 178.8 185.9 1,722,612 314,027,926 182.30 181.8 181.7 181.8 178.8 185.9 1,722,612 182.30 3.12%
2022-09-07 0 176.3 176.2 176.3 172.8 178.0 2,673,674 468,296,794 175.15 176.3 176.2 176.3 172.8 178.0 2,673,674 175.15 -4.18%
2022-09-06 0 184.0 183.8 184.0 181.7 187.5 848,160 155,875,243 183.78 184.0 183.8 184.0 181.7 187.5 848,160 183.78 -1.23%
2022-09-05 0 186.3 186.1 186.3 180.1 186.9 2,048,166 376,520,902 183.83 186.3 186.1 186.3 180.1 186.9 2,048,166 183.83 -3.17%
2022-09-02 0 192.4 192.0 192.4 189.4 195.5 2,070,040 397,683,992 192.11 192.4 192.0 192.4 189.4 195.5 2,070,040 192.11 -0.82%
2022-09-01 0 194.0 193.9 194.0 190.5 197.8 1,827,740 355,749,789 194.64 194.0 193.9 194.0 190.5 197.8 1,827,740 194.64 2.05%
2022-08-31 0 190.1 190.1 190.2 181.1 199.2 2,606,215 499,086,617 191.50 190.1 190.1 190.2 181.1 199.2 2,606,215 191.50 0.85%
2022-08-30 0 188.5 188.1 188.5 182.8 189.5 1,762,566 328,519,867 186.39 188.5 188.1 188.5 182.8 189.5 1,762,566 186.39 -2.33%
2022-08-29 0 193.0 192.9 193.0 191.0 196.2 2,821,570 545,024,742 193.16 193.0 192.9 193.0 191.0 196.2 2,821,570 193.16 -4.17%
2022-08-26 0 201.4 201.4 201.6 199.1 212.6 3,451,072 704,528,715 204.15 201.4 201.4 201.6 199.1 212.6 3,451,072 204.15 1.31%
2022-08-25 0 198.8 198.8 198.9 185.1 200.6 2,791,526 543,912,162 194.84 198.8 198.8 198.9 185.1 200.6 2,791,526 194.84 10.26%
2022-08-24 0 180.3 179.7 180.3 177.9 184.8 1,434,193 258,323,667 180.12 180.3 179.7 180.3 177.9 184.8 1,434,193 180.12 -1.69%
2022-08-23 0 183.4 183.3 183.4 179.6 185.0 1,190,523 218,071,216 183.17 183.4 183.3 183.4 179.6 185.0 1,190,523 183.17 2.57%
2022-08-22 0 178.8 178.7 178.8 177.1 182.8 983,194 177,209,318 180.24 178.8 178.7 178.8 177.1 182.8 983,194 180.24 -1.05%
2022-08-19 0 180.7 180.7 181.0 178.4 184.6 1,718,206 311,382,114 181.23 180.7 180.7 181.0 178.4 184.6 1,718,206 181.23 -0.93%
2022-08-18 0 182.4 182.3 182.4 180.1 189.6 1,768,314 322,522,306 182.39 182.4 182.3 182.4 180.1 189.6 1,768,314 182.39 -4.15%
2022-08-17 0 190.3 190.2 190.3 189.3 195.0 1,063,563 203,756,599 191.58 190.3 190.2 190.3 189.3 195.0 1,063,563 191.58 -0.68%
2022-08-16 0 191.6 191.6 191.7 187.3 201.0 1,412,435 271,355,904 192.12 191.6 191.6 191.7 187.3 201.0 1,412,435 192.12 -2.54%
2022-08-15 0 196.6 196.5 196.6 195.5 206.8 1,255,742 251,660,116 200.41 196.6 196.5 196.6 195.5 206.8 1,255,742 200.41 -0.96%
2022-08-12 0 198.5 198.5 198.6 195.0 199.4 949,197 187,588,485 197.63 198.5 198.5 198.6 195.0 199.4 949,197 197.63 2.43%
2022-08-11 0 193.8 193.7 193.8 187.2 194.0 1,112,162 212,490,740 191.06 193.8 193.7 193.8 187.2 194.0 1,112,162 191.06 3.91%
2022-08-10 0 186.5 186.2 186.5 181.9 192.5 1,145,280 212,439,887 185.49 186.5 186.2 186.5 181.9 192.5 1,145,280 185.49 -3.17%
2022-08-09 0 192.6 192.6 192.8 190.2 197.5 631,326 122,326,246 193.76 192.6 192.6 192.8 190.2 197.5 631,326 193.76 -0.10%
2022-08-08 0 192.8 192.7 192.8 190.2 195.4 685,988 132,438,625 193.06 192.8 192.7 192.8 190.2 195.4 685,988 193.06 -1.13%
2022-08-05 0 195.0 194.9 195.0 193.3 196.9 1,001,295 195,383,424 195.13 195.0 194.9 195.0 193.3 196.9 1,001,295 195.13 1.04%
2022-08-04 0 193.0 192.2 193.0 187.2 194.7 1,744,208 334,770,512 191.93 193.0 192.2 193.0 187.2 194.7 1,744,208 191.93 5.99%
2022-08-03 0 182.1 181.3 182.1 178.5 185.1 2,153,628 390,762,785 181.44 182.1 181.3 182.1 178.5 185.1 2,153,628 181.44 2.02%
2022-08-02 0 178.5 178.5 179.5 171.5 182.0 3,256,544 574,882,639 176.53 178.5 178.5 179.5 171.5 182.0 3,256,544 176.53 -6.54%
2022-08-01 0 191.0 190.9 191.0 187.6 193.2 1,081,826 206,131,072 190.54 191.0 190.9 191.0 187.6 193.2 1,081,826 190.54 1.17%
2022-07-29 0 188.8 188.7 188.8 185.1 201.2 2,235,941 424,578,056 189.89 188.8 188.7 188.8 185.1 201.2 2,235,941 189.89 -6.53%
2022-07-28 0 202.0 201.8 202.0 200.2 204.8 1,021,543 206,600,012 202.24 202.0 201.8 202.0 200.2 204.8 1,021,543 202.24 1.51%
2022-07-27 0 199.0 198.9 199.0 196.7 199.9 1,226,300 243,238,525 198.35 199.0 198.9 199.0 196.7 199.9 1,226,300 198.35 -3.30%
2022-07-26 0 205.8 205.6 205.8 201.0 206.6 830,549 170,045,913 204.74 205.8 205.6 205.8 201.0 206.6 830,549 204.74 1.58%
2022-07-25 0 202.6 202.4 202.6 197.0 204.6 1,384,140 278,867,505 201.47 202.6 202.4 202.6 197.0 204.6 1,384,140 201.47 -1.94%
2022-07-22 0 206.6 206.6 206.8 204.0 213.8 1,680,953 350,435,966 208.47 206.6 206.6 206.8 204.0 213.8 1,680,953 208.47 1.77%
2022-07-21 0 203.0 203.0 203.2 195.4 206.8 2,152,020 434,712,147 202.00 203.0 203.0 203.2 195.4 206.8 2,152,020 202.00 0.69%
2022-07-20 0 201.6 201.4 201.6 199.2 207.6 2,286,346 465,637,908 203.66 201.6 201.4 201.6 199.2 207.6 2,286,346 203.66 6.44%
2022-07-19 0 189.4 189.3 189.4 188.2 193.5 1,081,132 205,835,212 190.39 189.4 189.3 189.4 188.2 193.5 1,081,132 190.39 1.07%
2022-07-18 0 187.4 187.4 187.7 177.2 189.9 2,101,908 390,612,847 185.84 187.4 187.4 187.7 177.2 189.9 2,101,908 185.84 6.06%
2022-07-15 0 176.7 176.6 176.7 175.4 183.0 2,776,868 496,558,463 178.82 176.7 176.6 176.7 175.4 183.0 2,776,868 178.82 -6.80%
2022-07-14 0 189.6 189.4 189.6 186.8 195.3 2,050,382 389,773,683 190.10 189.6 189.4 189.6 186.8 195.3 2,050,382 190.10 -2.27%
2022-07-13 0 194.0 193.9 194.0 189.3 197.8 1,759,512 340,994,008 193.80 194.0 193.9 194.0 189.3 197.8 1,759,512 193.80 3.52%
2022-07-12 0 187.4 187.4 187.5 186.4 192.8 1,841,311 347,919,432 188.95 187.4 187.4 187.5 186.4 192.8 1,841,311 188.95 -4.39%
2022-07-11 0 196.0 196.0 196.1 195.0 209.8 2,535,448 505,412,502 199.34 196.0 196.0 196.1 195.0 209.8 2,535,448 199.34 -7.72%
2022-07-08 0 212.4 212.0 212.4 210.0 219.0 2,637,142 561,316,377 212.85 212.4 212.0 212.4 210.0 219.0 2,637,142 212.85 3.11%
2022-07-07 0 206.0 205.8 206.0 196.1 208.6 2,010,269 408,770,948 203.34 206.0 205.8 206.0 196.1 208.6 2,010,269 203.34 -2.83%
2022-07-06 0 212.0 211.8 212.0 205.4 219.8 1,810,626 386,181,933 213.29 212.0 211.8 212.0 205.4 219.8 1,810,626 213.29 -0.75%
2022-07-05 0 213.6 213.4 213.6 209.4 218.4 1,408,255 301,426,977 214.04 213.6 213.4 213.6 209.4 218.4 1,408,255 214.04 -0.28%
2022-07-04 0 214.2 214.0 214.2 204.2 214.4 1,759,019 368,322,694 209.39 214.2 214.0 214.2 204.2 214.4 1,759,019 209.39 6.57%
2022-06-30 0 201.0 201.0 201.4 201.0 210.0 2,424,294 495,334,079 204.32 201.0 201.0 201.4 201.0 210.0 2,424,294 204.32 -3.55%
2022-06-29 0 208.4 208.2 208.4 206.4 218.0 2,781,662 588,581,390 211.59 208.4 208.2 208.4 206.4 218.0 2,781,662 211.59 -6.55%
2022-06-28 0 223.0 223.0 223.2 214.0 225.0 2,259,033 496,062,026 219.59 223.0 223.0 223.2 214.0 225.0 2,259,033 219.59 -1.76%
2022-06-27 0 227.0 226.8 227.0 216.4 231.4 4,124,296 928,328,725 225.09 227.0 226.8 227.0 216.4 231.4 4,124,296 225.09 1.25%
2022-06-24 0 224.2 224.2 224.6 216.2 224.8 2,504,448 552,409,654 220.57 224.2 224.2 224.6 216.2 224.8 2,504,448 220.57 6.36%
2022-06-23 0 210.8 210.8 211.0 205.2 214.2 1,690,841 354,991,228 209.95 210.8 210.8 211.0 205.2 214.2 1,690,841 209.95 1.15%
2022-06-22 0 208.4 208.4 208.6 206.8 222.4 3,019,809 649,408,231 215.05 208.4 208.4 208.6 206.8 222.4 3,019,809 215.05 -3.43%
2022-06-21 0 215.8 215.8 216.0 208.6 217.0 1,348,551 288,813,106 214.17 215.8 215.8 216.0 208.6 217.0 1,348,551 214.17 2.18%
2022-06-20 0 211.2 211.0 211.2 200.2 211.8 1,783,994 370,137,156 207.48 211.2 211.0 211.2 200.2 211.8 1,783,994 207.48 2.62%
2022-06-17 0 205.8 205.8 207.0 201.8 210.8 2,319,078 479,234,333 206.65 205.8 205.8 207.0 201.8 210.8 2,319,078 206.65 1.58%
2022-06-16 0 202.6 202.4 202.6 200.8 217.0 2,939,095 606,518,426 206.36 202.6 202.4 202.6 200.8 217.0 2,939,095 206.36 -3.62%
2022-06-15 0 210.2 210.2 210.4 202.0 214.8 2,845,102 596,462,134 209.65 210.2 210.2 210.4 202.0 214.8 2,845,102 209.65 8.41%
2022-06-14 0 193.9 193.8 193.9 182.7 201.4 3,832,928 735,359,258 191.85 193.9 193.8 193.9 182.7 201.4 3,832,928 191.85 -1.52%
2022-06-13 0 196.9 196.9 197.8 196.5 207.2 4,477,978 908,559,823 202.90 196.9 196.9 197.8 196.5 207.2 4,477,978 202.90 -10.42%
2022-06-10 0 219.8 219.6 219.8 199.6 221.0 10,557,723 2,260,759,853 214.13 219.8 219.6 219.8 199.6 221.0 10,557,723 214.13 -5.75%
2022-06-09 0 233.2 233.2 233.4 225.0 237.8 4,233,568 979,094,065 231.27 233.2 233.2 233.4 225.0 237.8 4,233,568 231.27 -1.44%
2022-06-08 0 236.6 236.4 236.6 215.0 238.0 6,985,772 1,592,392,987 227.95 236.6 236.4 236.6 215.0 238.0 6,985,772 227.95 19.62%
2022-06-07 0 197.8 197.8 197.9 194.2 206.4 2,728,691 545,502,691 199.91 197.8 197.8 197.9 194.2 206.4 2,728,691 199.91 -0.30%
2022-06-06 0 198.4 198.4 198.5 188.2 201.0 3,323,625 642,895,881 193.43 198.4 198.4 198.5 188.2 201.0 3,323,625 193.43 9.01%
2022-06-02 0 182.0 182.0 182.1 176.5 183.7 1,794,380 323,937,720 180.53 182.0 182.0 182.1 176.5 183.7 1,794,380 180.53 0.00%
2022-06-01 0 182.0 181.9 182.0 175.4 182.8 2,557,970 460,351,002 179.97 182.0 181.9 182.0 175.4 182.8 2,557,970 179.97 1.22%
2022-05-31 0 179.8 179.7 179.8 172.4 186.0 4,176,803 751,585,152 179.94 179.8 179.7 179.8 172.4 186.0 4,176,803 179.94 3.45%
2022-05-30 0 173.8 173.7 173.8 164.1 174.6 3,227,835 551,030,926 170.71 173.8 173.7 173.8 164.1 174.6 3,227,835 170.71 9.65%
2022-05-27 0 158.5 158.5 158.6 155.0 162.5 3,337,887 527,902,361 158.15 158.5 158.5 158.6 155.0 162.5 3,337,887 158.15 6.66%
2022-05-26 0 148.6 148.5 148.6 147.1 152.0 2,193,760 326,312,847 148.75 148.6 148.5 148.6 147.1 152.0 2,193,760 148.75 -2.24%
2022-05-25 0 152.0 152.0 152.7 148.0 157.0 3,514,199 534,738,820 152.17 152.0 152.0 152.7 148.0 157.0 3,514,199 152.17 -4.34%
2022-05-24 0 158.9 158.8 158.9 158.1 169.3 1,681,068 273,659,348 162.79 158.9 158.8 158.9 158.1 169.3 1,681,068 162.79 -5.59%
2022-05-23 0 168.3 168.2 168.3 166.9 173.5 1,325,156 224,484,534 169.40 168.3 168.2 168.3 166.9 173.5 1,325,156 169.40 -4.10%
2022-05-20 0 175.5 175.3 175.5 169.3 175.9 2,105,686 364,859,913 173.27 175.5 175.3 175.5 169.3 175.9 2,105,686 173.27 6.75%
2022-05-19 0 164.4 164.4 164.5 157.1 167.4 2,112,680 344,861,132 163.23 164.4 164.4 164.5 157.1 167.4 2,112,680 163.23 -1.08%
2022-05-18 0 166.2 166.1 166.2 161.2 168.4 1,620,170 266,990,655 164.79 166.2 166.1 166.2 161.2 168.4 1,620,170 164.79 -0.72%
2022-05-17 0 167.4 167.3 167.4 161.1 168.5 3,787,130 627,963,686 165.82 167.4 167.3 167.4 161.1 168.5 3,787,130 165.82 6.96%
2022-05-16 0 156.5 156.4 156.5 154.3 164.7 2,002,509 316,382,934 157.99 156.5 156.4 156.5 154.3 164.7 2,002,509 157.99 2.15%
2022-05-13 0 153.2 153.2 153.3 150.2 155.2 2,365,831 361,936,326 152.98 153.2 153.2 153.3 150.2 155.2 2,365,831 152.98 3.72%
2022-05-12 0 147.7 147.7 147.8 147.0 152.2 3,253,431 485,838,146 149.33 147.7 147.7 147.8 147.0 152.2 3,253,431 149.33 -8.03%
2022-05-11 0 160.6 160.6 160.9 150.5 169.1 3,573,560 578,758,041 161.96 160.6 160.6 160.9 150.5 169.1 3,573,560 161.96 3.41%
2022-05-10 0 155.3 155.2 155.3 145.3 158.2 2,654,926 405,975,888 152.91 155.3 155.2 155.3 145.3 158.2 2,654,926 152.91 -4.90%
2022-05-06 0 163.3 163.3 163.5 161.1 168.6 3,234,006 531,077,339 164.22 163.3 163.3 163.5 161.1 168.6 3,234,006 164.22 -8.77%
2022-05-05 0 179.0 179.0 179.5 178.8 188.8 2,258,574 415,310,764 183.88 179.0 179.0 179.5 178.8 188.8 2,258,574 183.88 1.53%
2022-05-04 0 176.3 176.2 176.3 176.0 183.2 2,414,726 432,701,406 179.19 176.3 176.2 176.3 176.0 183.2 2,414,726 179.19 -8.18%
2022-05-03 0 192.0 191.8 192.0 187.3 203.2 2,891,356 565,054,594 195.43 192.0 191.8 192.0 187.3 203.2 2,891,356 195.43 -5.70%
2022-04-29 0 203.6 203.6 203.8 171.0 211.6 6,277,089 1,231,606,071 196.21 203.6 203.6 203.8 171.0 211.6 6,277,089 196.21 12.99%
2022-04-28 0 180.2 180.2 180.3 172.0 181.0 1,922,852 338,738,910 176.16 180.2 180.2 180.3 172.0 181.0 1,922,852 176.16 6.19%
2022-04-27 0 169.7 169.6 169.7 161.2 172.0 1,594,926 268,356,994 168.26 169.7 169.6 169.7 161.2 172.0 1,594,926 168.26 2.85%
2022-04-26 0 165.0 164.8 165.0 162.3 173.2 2,046,014 341,370,389 166.85 165.0 164.8 165.0 162.3 173.2 2,046,014 166.85 3.25%
2022-04-25 0 159.8 159.7 159.8 159.3 167.0 1,701,241 275,441,432 161.91 159.8 159.7 159.8 159.3 167.0 1,701,241 161.91 -5.94%
2022-04-22 0 169.9 169.2 169.9 161.1 173.6 1,657,309 277,687,089 167.55 169.9 169.2 169.9 161.1 173.6 1,657,309 167.55 -2.19%
2022-04-21 0 173.7 173.7 173.8 171.2 179.4 1,864,487 324,562,718 174.08 173.7 173.7 173.8 171.2 179.4 1,864,487 174.08 -4.67%
2022-04-20 0 182.2 182.2 182.5 181.3 188.5 1,304,375 240,128,740 184.09 182.2 182.2 182.5 181.3 188.5 1,304,375 184.09 -0.71%
2022-04-19 0 183.5 183.5 183.8 181.2 189.4 3,941,054 727,773,718 184.66 183.5 183.5 183.8 181.2 189.4 3,941,054 184.66 -10.92%
2022-04-14 0 206.0 205.8 206.0 204.4 211.8 780,891 161,269,144 206.52 206.0 205.8 206.0 204.4 211.8 780,891 206.52 1.68%
2022-04-13 0 202.6 202.4 202.6 193.0 205.0 1,758,647 350,913,876 199.54 202.6 202.4 202.6 193.0 205.0 1,758,647 199.54 -3.89%
2022-04-12 0 210.8 210.6 210.8 198.9 215.0 4,889,586 1,012,167,482 207.00 210.8 210.6 210.8 198.9 215.0 4,889,586 207.00 12.79%
2022-04-11 0 186.9 186.9 187.0 186.0 202.0 3,589,696 685,239,999 190.89 186.9 186.9 187.0 186.0 202.0 3,589,696 190.89 -13.23%
2022-04-08 0 215.4 215.2 215.4 211.2 221.8 2,691,116 578,952,958 215.13 215.4 215.2 215.4 211.2 221.8 2,691,116 215.13 -7.39%
2022-04-07 0 232.6 232.6 233.0 230.2 245.2 1,823,038 431,289,915 236.58 232.6 232.6 233.0 230.2 245.2 1,823,038 236.58 -4.59%
2022-04-06 0 243.8 243.6 243.8 231.0 251.0 1,916,287 465,027,538 242.67 243.8 243.6 243.8 231.0 251.0 1,916,287 242.67 0.99%
2022-04-04 0 241.4 241.2 241.4 218.0 243.8 3,899,307 915,888,689 234.89 241.4 241.2 241.4 218.0 243.8 3,899,307 234.88 13.33%
2022-04-01 0 213.0 213.0 213.2 198.6 213.8 2,150,471 441,894,536 205.49 213.0 213.0 213.2 198.6 213.8 2,150,471 205.49 -1.57%
2022-03-31 0 216.4 216.4 216.6 213.2 223.0 1,507,965 326,835,484 216.74 216.4 216.4 216.6 213.2 223.0 1,507,965 216.74 -1.73%
2022-03-30 0 220.2 220.2 220.4 217.2 237.6 3,017,768 680,418,257 225.47 220.2 220.2 220.4 217.2 237.6 3,017,768 225.47 -2.48%
2022-03-29 0 225.8 225.8 226.0 215.4 228.8 1,390,945 310,385,468 223.15 225.8 225.8 226.0 215.4 228.8 1,390,945 223.15 0.80%
2022-03-28 0 224.0 224.0 224.2 205.4 232.0 2,438,080 541,648,330 222.16 224.0 224.0 224.2 205.4 232.0 2,438,080 222.16 2.47%
2022-03-25 0 218.6 218.6 219.2 216.0 240.0 2,948,883 664,245,367 225.25 218.6 218.6 219.2 216.0 240.0 2,948,883 225.25 -10.48%
2022-03-24 0 244.2 244.2 244.4 238.6 250.0 4,256,736 1,040,405,009 244.41 244.2 244.2 244.4 238.6 250.0 4,256,736 244.41 6.64%
2022-03-23 0 229.0 228.6 229.0 223.6 240.0 5,290,679 1,218,979,299 230.40 229.0 228.6 229.0 223.6 240.0 5,290,679 230.40 10.10%
2022-03-22 0 208.0 207.2 208.0 190.2 208.0 2,038,520 411,506,173 201.87 208.0 207.2 208.0 190.2 208.0 2,038,520 201.87 6.83%
2022-03-21 0 194.7 194.5 194.7 184.7 212.0 5,539,288 1,086,102,316 196.07 194.7 194.5 194.7 184.7 212.0 5,539,288 196.07 2.42%
2022-03-18 0 190.1 189.7 190.1 172.1 190.4 8,455,974 1,563,352,167 184.88 190.1 189.7 190.1 172.1 190.4 8,455,974 184.88 -8.78%
2022-03-17 0 208.4 208.4 208.6 197.5 225.0 9,410,164 1,958,805,256 208.16 208.4 208.4 208.6 197.5 225.0 9,410,164 208.16 15.97%
2022-03-16 0 179.7 179.6 179.7 140.5 184.5 9,043,204 1,477,594,043 163.39 179.7 179.6 179.7 140.5 184.5 9,043,204 163.39 40.83%
2022-03-15 0 127.6 127.5 127.6 125.0 141.5 4,701,529 623,959,859 132.71 127.6 127.5 127.6 125.0 141.5 4,701,529 132.71 -4.71%
2022-03-14 0 133.9 133.8 133.9 131.9 152.0 7,011,525 978,853,682 139.61 133.9 133.8 133.9 131.9 152.0 7,011,525 139.61 -19.43%
2022-03-11 0 166.2 166.2 166.6 160.2 170.0 4,193,148 695,493,720 165.86 166.2 166.2 166.6 160.2 170.0 4,193,148 165.86 -10.26%
2022-03-10 0 185.2 185.1 185.2 179.6 195.1 4,652,328 868,369,069 186.65 185.2 185.1 185.2 179.6 195.1 4,652,328 186.65 5.35%
2022-03-09 0 175.8 175.7 175.8 166.4 181.1 4,428,779 763,725,810 172.45 175.8 175.7 175.8 166.4 181.1 4,428,779 172.45 2.63%
2022-03-08 0 171.3 171.3 171.5 169.0 186.8 3,165,819 555,407,693 175.44 171.3 171.3 171.5 169.0 186.8 3,165,819 175.44 -8.44%
2022-03-07 0 187.1 187.1 187.2 185.4 199.6 3,640,799 693,912,279 190.59 187.1 187.1 187.2 185.4 199.6 3,640,799 190.59 -9.79%
2022-03-04 0 207.4 207.2 207.4 207.0 218.0 3,439,810 722,218,271 209.96 207.4 207.2 207.4 207.0 218.0 3,439,810 209.96 -12.86%
2022-03-03 0 238.0 237.8 238.0 232.4 239.6 1,390,318 329,523,676 237.01 238.0 237.8 238.0 232.4 239.6 1,390,318 237.01 -0.25%
2022-03-02 0 238.6 238.6 238.8 236.2 247.4 2,167,505 524,445,340 241.96 238.6 238.6 238.8 236.2 247.4 2,167,505 241.96 -4.64%
2022-03-01 0 250.2 250.2 250.4 239.6 252.6 1,497,677 367,925,055 245.66 250.2 250.2 250.4 239.6 252.6 1,497,677 245.66 5.57%
2022-02-28 0 237.0 236.6 237.0 228.2 238.2 1,636,432 381,397,071 233.07 237.0 236.6 237.0 228.2 238.2 1,636,432 233.07 -0.75%
2022-02-25 0 238.8 238.6 238.8 238.0 249.4 1,657,400 401,669,925 242.35 238.8 238.6 238.8 238.0 249.4 1,657,400 242.35 5.11%
2022-02-24 0 227.2 227.2 227.4 222.8 238.2 1,615,749 371,071,044 229.66 227.2 227.2 227.4 222.8 238.2 1,615,749 229.66 -8.61%
2022-02-23 0 248.6 248.0 248.6 241.0 253.2 1,216,200 303,266,768 249.36 248.6 248.0 248.6 241.0 253.2 1,216,200 249.36 1.22%
2022-02-22 0 245.6 245.2 245.6 240.4 250.8 1,666,052 407,907,512 244.83 245.6 245.2 245.6 240.4 250.8 1,666,052 244.83 -1.37%
2022-02-21 0 249.0 248.8 249.0 246.2 273.2 2,233,665 571,181,752 255.72 249.0 248.8 249.0 246.2 273.2 2,233,665 255.72 -9.59%
2022-02-18 0 275.4 275.4 275.6 275.4 290.2 1,250,945 353,244,552 282.38 275.4 275.4 275.6 275.4 290.2 1,250,945 282.38 -5.10%
2022-02-17 0 290.2 290.2 290.4 286.2 298.0 707,582 206,078,486 291.24 290.2 290.2 290.4 286.2 298.0 707,582 291.24 -1.16%
2022-02-16 0 293.6 293.0 293.6 286.2 293.6 1,246,982 361,270,786 289.72 293.6 293.0 293.6 286.2 293.6 1,246,982 289.72 8.74%
2022-02-15 0 270.0 269.6 270.0 266.0 274.2 703,936 190,183,965 270.17 270.0 269.6 270.0 266.0 274.2 703,936 270.17 -1.89%
2022-02-14 0 275.2 275.2 275.4 270.4 278.0 735,187 201,050,807 273.47 275.2 275.2 275.4 270.4 278.0 735,187 273.47 -2.96%
2022-02-11 0 283.6 283.0 283.6 277.8 285.2 901,278 254,440,812 282.31 283.6 283.0 283.6 277.8 285.2 901,278 282.31 0.14%
2022-02-10 0 283.2 283.2 283.4 275.2 285.8 1,350,890 378,552,456 280.22 283.2 283.2 283.4 275.2 285.8 1,350,890 280.22 4.50%
2022-02-09 0 271.0 271.0 271.2 265.0 275.0 1,287,381 348,650,251 270.82 271.0 271.0 271.2 265.0 275.0 1,287,381 270.82 8.49%
2022-02-08 0 249.8 249.6 249.8 244.2 255.2 686,840 170,725,868 248.57 249.8 249.6 249.8 244.2 255.2 686,840 248.57 -2.88%
2022-02-07 0 257.2 256.8 257.2 253.4 260.6 990,709 253,053,675 255.43 257.2 256.8 257.2 253.4 260.6 990,709 255.43 1.02%
2022-02-04 0 254.6 254.6 254.8 250.2 255.8 1,193,731 302,470,077 253.38 254.6 254.6 254.8 250.2 255.8 1,193,731 253.38 4.86%
2022-01-31 0 242.8 242.8 243.0 235.8 248.0 696,866 169,759,446 243.60 242.8 242.8 243.0 235.8 248.0 696,866 243.60 4.39%
2022-01-28 0 232.6 232.4 232.6 230.6 237.2 1,418,212 331,246,274 233.57 232.6 232.4 232.6 230.6 237.2 1,418,212 233.57 -3.57%
2022-01-27 0 241.2 241.0 241.2 234.0 250.0 2,779,678 666,557,310 239.80 241.2 241.0 241.2 234.0 250.0 2,779,678 239.80 -9.93%
2022-01-26 0 267.8 267.4 267.8 263.2 274.2 664,388 177,981,818 267.89 267.8 267.4 267.8 263.2 274.2 664,388 267.89 0.53%
2022-01-25 0 266.4 266.2 266.4 262.8 274.8 1,843,807 496,713,357 269.40 266.4 266.2 266.4 262.8 274.8 1,843,807 269.40 -5.73%
2022-01-24 0 282.6 282.4 282.6 281.0 286.0 1,755,024 496,012,650 282.62 282.6 282.4 282.6 281.0 286.0 1,755,024 282.62 -8.48%
2022-01-21 0 308.8 308.6 308.8 299.0 318.0 1,589,096 489,109,660 307.79 308.8 308.6 308.8 299.0 318.0 1,589,096 307.79 0.72%
2022-01-20 0 306.6 306.4 306.6 291.2 309.0 2,831,892 859,071,749 303.36 306.6 306.4 306.6 291.2 309.0 2,831,892 303.36 5.43%
2022-01-19 0 290.8 290.6 290.8 288.2 298.6 869,660 255,011,574 293.23 290.8 290.6 290.8 288.2 298.6 869,660 293.23 -0.07%
2022-01-18 0 291.0 290.0 291.0 286.6 303.8 911,182 268,149,406 294.29 291.0 290.0 291.0 286.6 303.8 911,182 294.29 -2.02%
2022-01-17 0 297.0 296.2 297.0 292.4 300.4 542,566 160,429,799 295.69 297.0 296.2 297.0 292.4 300.4 542,566 295.69 -0.20%
2022-01-14 0 297.6 297.4 297.6 287.0 298.0 1,687,980 493,303,154 292.24 297.6 297.4 297.6 287.0 298.0 1,687,980 292.24 -5.76%
2022-01-13 0 315.8 315.6 315.8 313.0 329.4 1,572,584 499,097,071 317.37 315.8 315.6 315.8 313.0 329.4 1,572,584 317.37 -5.17%
2022-01-12 0 333.0 332.8 333.0 321.4 333.2 2,321,239 762,178,374 328.35 333.0 332.8 333.0 321.4 333.2 2,321,239 328.35 6.05%
2022-01-11 0 314.0 313.8 314.0 308.6 320.0 1,638,697 515,134,244 314.36 314.0 313.8 314.0 308.6 320.0 1,638,697 314.36 2.61%
2022-01-10 0 306.0 306.0 306.2 291.4 312.8 1,763,293 536,934,034 304.51 306.0 306.0 306.2 291.4 312.8 1,763,293 304.51 3.31%
2022-01-07 0 296.2 296.0 296.2 284.4 300.0 2,593,964 760,331,834 293.12 296.2 296.0 296.2 284.4 300.0 2,593,964 293.12 3.28%
2022-01-06 0 286.8 286.6 286.8 279.0 295.0 2,966,438 844,715,797 284.76 286.8 286.6 286.8 279.0 295.0 2,966,438 284.76 -4.14%
2022-01-05 0 299.2 299.2 299.4 298.2 317.2 2,130,538 648,951,188 304.60 299.2 299.2 299.4 298.2 317.2 2,130,538 304.59 -10.63%
2022-01-04 0 334.8 334.6 334.8 331.0 347.4 1,225,944 411,941,811 336.02 334.8 334.6 334.8 331.0 347.4 1,225,944 336.02 -6.48%
2022-01-03 0 358.0 357.8 358.0 355.2 369.4 780,521 282,152,274 361.49 358.0 357.8 358.0 355.2 369.4 780,521 361.49 -0.17%
2021-12-31 0 358.6 358.6 359.0 357.0 373.0 1,499,591 542,785,592 361.96 358.6 358.6 359.0 357.0 373.0 1,499,591 361.96 7.75%
2021-12-30 0 332.8 332.6 332.8 328.2 336.0 753,503 250,232,299 332.09 332.8 332.6 332.8 328.2 336.0 753,503 332.09 -2.46%
2021-12-29 0 341.2 341.0 341.2 338.4 343.8 547,227 186,580,714 340.96 341.2 341.0 341.2 338.4 343.8 547,227 340.96 -0.76%
2021-12-28 0 343.8 343.8 344.0 340.8 352.8 934,095 320,774,768 343.41 343.8 343.8 344.0 340.8 352.8 934,095 343.41 -2.61%
2021-12-24 0 353.0 353.0 353.2 350.4 358.8 194,893 68,772,456 352.87 353.0 353.0 353.2 350.4 358.8 194,893 352.87 -0.62%
2021-12-23 0 355.2 355.2 355.4 352.4 367.8 1,477,879 529,632,121 358.37 355.2 355.2 355.4 352.4 367.8 1,477,879 358.37 -6.48%
2021-12-22 0 379.8 379.0 379.8 375.4 388.0 859,591 327,740,570 381.28 379.8 379.0 379.8 375.4 388.0 859,591 381.28 5.97%
2021-12-21 0 358.4 358.2 358.4 341.0 360.4 1,670,446 586,185,323 350.92 358.4 358.2 358.4 341.0 360.4 1,670,446 350.92 -4.17%
2021-12-20 0 374.0 374.0 374.2 371.4 392.4 741,913 281,450,098 379.36 374.0 374.0 374.2 371.4 392.4 741,913 379.36 -2.60%
2021-12-17 0 384.0 383.8 384.0 380.6 396.8 1,472,098 565,498,606 384.14 384.0 383.8 384.0 380.6 396.8 1,472,098 384.14 -5.04%
2021-12-16 0 404.4 404.4 404.6 390.2 405.0 1,660,845 659,276,363 396.95 404.4 404.4 404.6 390.2 405.0 1,660,845 396.95 -2.41%
2021-12-15 0 414.4 414.0 414.4 408.4 419.2 1,411,296 583,803,694 413.67 414.4 414.0 414.4 408.4 419.2 1,411,296 413.66 -4.65%
2021-12-14 0 434.6 433.8 434.6 425.8 438.2 1,147,016 493,362,562 430.13 434.6 433.8 434.6 425.8 438.2 1,147,016 430.13 -5.73%
2021-12-13 0 461.0 461.0 461.8 459.0 484.4 633,182 295,929,281 467.37 461.0 461.0 461.8 459.0 484.4 633,182 467.37 0.88%
2021-12-10 0 457.0 456.2 457.0 453.2 468.2 590,067 270,407,162 458.27 457.0 456.2 457.0 453.2 468.2 590,067 458.27 -3.10%
2021-12-09 0 471.6 471.6 471.8 470.0 479.8 658,419 312,006,228 473.87 471.6 471.6 471.8 470.0 479.8 658,419 473.87 0.86%
2021-12-08 0 467.6 467.0 467.6 462.2 482.4 1,471,243 690,828,413 469.55 467.6 467.0 467.6 462.2 482.4 1,471,243 469.55 1.92%
2021-12-07 0 458.8 458.0 458.8 440.8 458.8 1,489,558 671,027,428 450.49 458.8 458.0 458.8 440.8 458.8 1,489,558 450.49 6.65%
2021-12-06 0 430.2 430.0 430.2 422.4 439.0 2,179,884 940,514,228 431.45 430.2 430.0 430.2 422.4 439.0 2,179,884 431.45 -4.40%
2021-12-03 0 450.0 450.0 450.6 448.6 462.4 2,836,260 1,281,800,470 451.93 450.0 450.0 450.6 448.6 462.4 2,836,260 451.93 -7.22%
2021-12-02 0 485.0 484.8 485.0 484.0 499.0 2,165,913 1,059,274,936 489.07 485.0 484.8 485.0 484.0 499.0 2,165,913 489.07 -6.64%
2021-12-01 0 519.5 519.0 519.5 511.5 526.5 710,968 370,151,038 520.63 519.5 519.0 519.5 511.5 526.5 710,968 520.63 0.39%
2021-11-30 0 517.5 517.0 517.5 510.0 535.5 1,326,675 688,170,274 518.72 517.5 517.0 517.5 510.0 535.5 1,326,675 518.72 -3.00%
2021-11-29 0 533.5 533.5 534.0 530.0 552.0 1,560,709 841,353,710 539.08 533.5 533.5 534.0 530.0 552.0 1,560,709 539.08 -5.07%
2021-11-26 0 562.0 562.0 562.5 561.5 575.0 747,486 422,973,178 565.86 562.0 562.0 562.5 561.5 575.0 747,486 565.86 -2.43%
2021-11-25 0 576.0 575.5 576.0 562.5 581.0 1,306,227 737,886,258 564.90 576.0 575.5 576.0 562.5 581.0 1,306,227 564.90 4.82%
2021-11-24 0 549.5 549.0 549.5 546.0 558.0 1,368,943 752,253,173 549.51 549.5 549.0 549.5 546.0 558.0 1,368,943 549.51 0.46%
2021-11-23 0 547.0 546.5 547.0 540.0 554.5 2,060,611 1,128,196,270 547.51 547.0 546.5 547.0 540.0 554.5 2,060,611 547.51 -3.01%
2021-11-22 0 564.0 563.5 564.0 532.5 584.0 4,038,654 2,261,982,714 560.08 564.0 563.5 564.0 532.5 584.0 4,038,654 560.08 -10.48%
2021-11-19 1 - - - - - 0 0 - 630.0 - - - - 0 - 0.00%
2021-11-18 0 630.0 629.5 630.0 616.0 637.0 1,793,338 1,125,722,227 627.72 630.0 629.5 630.0 616.0 637.0 1,793,338 627.72 -10.76%
2021-11-17 0 706.0 705.5 706.0 688.5 707.0 640,035 448,123,076 700.15 706.0 705.5 706.0 688.5 707.0 640,035 700.15 1.07%
2021-11-16 0 698.5 698.0 698.5 665.0 710.0 847,443 586,712,360 692.33 698.5 698.0 698.5 665.0 710.0 847,443 692.33 3.18%
2021-11-15 0 677.0 676.5 677.0 670.5 682.0 641,519 434,301,276 676.99 677.0 676.5 677.0 670.5 682.0 641,519 676.99 1.73%
2021-11-12 0 665.5 665.5 666.0 655.5 670.0 662,679 439,280,976 662.89 665.5 665.5 666.0 655.5 670.0 662,679 662.89 1.45%
2021-11-11 0 656.0 655.5 656.0 631.0 662.0 1,017,081 661,755,553 650.64 656.0 655.5 656.0 631.0 662.0 1,017,081 650.64 4.04%
2021-11-10 0 630.5 630.0 630.5 605.5 630.5 574,261 355,778,127 619.54 630.5 630.0 630.5 605.5 630.5 574,261 619.54 3.19%
2021-11-09 0 611.0 611.0 611.5 607.5 616.5 720,537 441,155,873 612.26 611.0 611.0 611.5 607.5 616.5 720,537 612.26 1.83%
2021-11-08 0 600.0 599.5 600.0 588.0 616.0 536,921 323,352,585 602.23 600.0 599.5 600.0 588.0 616.0 536,921 602.23 0.84%
2021-11-05 0 595.0 594.5 595.0 588.0 602.0 702,729 418,233,678 595.16 595.0 594.5 595.0 588.0 602.0 702,729 595.16 -5.41%
2021-11-04 0 629.0 628.5 629.0 620.0 636.0 384,409 242,003,472 629.55 629.0 628.5 629.0 620.0 636.0 384,409 629.55 2.11%
2021-11-03 0 616.0 616.0 616.5 598.0 619.0 328,107 200,746,001 611.83 616.0 616.0 616.5 598.0 619.0 328,107 611.83 0.33%
2021-11-02 0 614.0 613.5 614.0 612.5 639.0 928,566 580,861,358 625.55 614.0 613.5 614.0 612.5 639.0 928,566 625.55 5.68%
2021-11-01 0 581.0 580.5 581.0 561.5 581.0 416,108 238,674,158 573.59 581.0 580.5 581.0 561.5 581.0 416,108 573.59 -1.27%
2021-10-29 0 588.5 588.0 588.5 583.0 595.5 216,331 127,616,585 589.91 588.5 588.0 588.5 583.0 595.5 216,331 589.91 -0.68%
2021-10-28 0 592.5 590.0 592.5 588.0 606.5 310,777 184,918,377 595.02 592.5 590.0 592.5 588.0 606.5 310,777 595.02 -0.17%
2021-10-27 0 593.5 590.5 593.5 581.5 595.0 666,445 393,522,290 590.48 593.5 590.5 593.5 581.5 595.0 666,445 590.48 -5.12%
2021-10-26 0 625.5 624.5 625.5 621.0 645.5 620,334 390,075,197 628.81 625.5 624.5 625.5 621.0 645.5 620,334 628.81 -3.99%
2021-10-25 0 651.5 650.5 651.5 624.5 652.5 330,558 213,678,319 646.42 651.5 650.5 651.5 624.5 652.5 330,558 646.42 0.08%
2021-10-22 0 651.0 650.0 651.0 640.0 657.0 466,501 302,908,765 649.32 651.0 650.0 651.0 640.0 657.0 466,501 649.32 2.12%
2021-10-21 0 637.5 637.0 637.5 622.0 643.5 682,329 433,834,292 635.81 637.5 637.0 637.5 622.0 643.5 682,329 635.81 -0.39%
2021-10-20 0 640.0 640.0 640.5 618.0 640.5 1,132,679 717,502,311 633.46 640.0 640.0 640.5 618.0 640.5 1,132,679 633.46 6.40%
2021-10-19 0 601.5 601.0 601.5 575.5 607.5 1,080,962 646,864,214 598.42 601.5 601.0 601.5 575.5 607.5 1,080,962 598.42 12.01%
2021-10-18 0 537.0 536.5 537.0 519.0 550.0 925,120 487,145,579 526.58 537.0 536.5 537.0 519.0 550.0 925,120 526.58 -2.36%
2021-10-15 0 550.0 550.0 550.5 535.5 555.0 401,691 220,140,724 548.04 550.0 550.0 550.5 535.5 555.0 401,691 548.03 1.66%
2021-10-12 0 541.0 540.0 541.0 528.5 556.5 468,520 253,568,131 541.21 541.0 540.0 541.0 528.5 556.5 468,520 541.21 -4.84%
2021-10-11 0 568.5 568.5 569.0 555.0 577.0 733,658 416,866,278 568.20 568.5 568.5 569.0 555.0 577.0 733,658 568.20 4.79%
2021-10-08 0 542.5 542.5 543.0 535.0 555.0 709,319 387,454,262 546.23 542.5 542.5 543.0 535.0 555.0 709,319 546.23 3.43%
2021-10-07 0 524.5 524.5 526.0 503.0 531.0 893,752 466,080,960 521.49 524.5 524.5 526.0 503.0 531.0 893,752 521.49 7.04%
2021-10-06 0 490.0 490.0 492.0 488.8 501.0 346,009 170,189,503 491.86 490.0 490.0 492.0 488.8 501.0 346,009 491.86 0.66%
2021-10-05 0 486.8 486.0 486.8 471.0 491.0 556,444 268,312,033 482.19 486.8 486.0 486.8 471.0 491.0 556,444 482.19 -2.60%
2021-10-04 0 499.8 499.8 500.0 497.6 516.0 446,214 225,295,623 504.90 499.8 499.8 500.0 497.6 516.0 446,214 504.90 -1.42%
2021-09-30 0 507.0 506.5 507.0 500.5 513.0 845,667 428,344,791 506.52 507.0 506.5 507.0 500.5 513.0 845,667 506.52 -2.69%
2021-09-29 0 521.0 520.5 521.0 508.0 524.5 1,524,730 786,215,970 515.64 521.0 520.5 521.0 508.0 524.5 1,524,730 515.64 -8.03%
2021-09-28 0 566.5 566.0 566.5 551.0 573.0 574,313 325,030,337 565.95 566.5 566.0 566.5 551.0 573.0 574,313 565.95 4.04%
2021-09-27 0 544.5 544.0 544.5 539.0 576.5 1,030,719 569,257,504 552.29 544.5 544.0 544.5 539.0 576.5 1,030,719 552.29 -4.97%
2021-09-24 0 573.0 573.0 574.0 570.0 588.0 257,564 148,872,773 578.00 573.0 573.0 574.0 570.0 588.0 257,564 578.00 -1.55%
2021-09-23 0 582.0 580.5 582.0 578.0 600.0 441,554 258,513,276 585.46 582.0 580.5 582.0 578.0 600.0 441,554 585.46 3.56%
2021-09-21 0 562.0 561.5 562.0 534.0 562.5 729,715 401,205,321 549.81 562.0 561.5 562.0 534.0 562.5 729,715 549.81 -0.53%
2021-09-20 0 565.0 564.5 565.0 545.0 575.0 757,691 424,066,012 559.68 565.0 564.5 565.0 545.0 575.0 757,691 559.68 -3.42%
2021-09-17 0 585.0 584.0 585.0 560.5 590.0 979,108 563,638,378 575.67 585.0 584.0 585.0 560.5 590.0 979,108 575.67 0.09%
2021-09-16 0 584.5 584.5 585.0 571.5 597.5 533,789 310,538,509 581.76 584.5 584.5 585.0 571.5 597.5 533,789 581.76 -2.75%
2021-09-15 0 601.0 600.5 601.0 594.5 625.5 813,125 491,996,261 605.07 601.0 600.5 601.0 594.5 625.5 813,125 605.07 -2.99%
2021-09-14 0 619.5 619.0 619.5 612.0 635.0 467,230 289,863,927 620.39 619.5 619.0 619.5 612.0 635.0 467,230 620.39 -2.44%
2021-09-13 0 635.0 634.5 635.0 625.5 650.0 401,909 254,648,719 633.60 635.0 634.5 635.0 625.5 650.0 401,909 633.60 -3.57%
2021-09-10 0 658.5 657.0 658.5 648.0 658.5 899,480 587,574,858 653.24 658.5 657.0 658.5 648.0 658.5 899,480 653.24 3.62%
2021-09-09 0 635.5 635.5 636.0 632.5 662.0 1,455,323 953,447,814 655.15 635.5 635.5 636.0 632.5 662.0 1,455,323 655.15 -8.89%
2021-09-08 0 697.5 695.5 697.5 690.5 720.0 453,399 317,523,525 700.32 697.5 695.5 697.5 690.5 720.0 453,399 700.32 -1.06%
2021-09-07 0 705.0 705.0 706.5 693.5 719.0 892,193 634,438,388 711.10 705.0 705.0 706.5 693.5 719.0 892,193 711.10 1.88%
2021-09-06 0 692.0 691.5 692.0 672.0 698.0 704,208 484,592,375 688.14 692.0 691.5 692.0 672.0 698.0 704,208 688.14 4.14%
2021-09-03 0 664.5 662.0 664.5 648.5 666.5 935,240 618,935,660 661.79 664.5 662.0 664.5 648.5 666.5 935,240 661.79 -0.23%
2021-09-02 0 666.0 665.5 666.0 659.5 687.0 1,126,022 757,039,195 672.31 666.0 665.5 666.0 659.5 687.0 1,126,022 672.31 4.47%
2021-09-01 0 637.5 637.5 638.0 616.5 655.0 1,255,117 804,729,150 641.16 637.5 637.5 638.0 616.5 655.0 1,255,117 641.16 6.25%
2021-08-31 0 600.0 599.5 600.0 563.0 600.0 857,270 498,771,749 581.81 600.0 599.5 600.0 563.0 600.0 857,270 581.81 -1.07%
2021-08-30 0 606.5 606.5 607.0 583.0 614.0 771,139 467,239,008 605.91 606.5 606.5 607.0 583.0 614.0 771,139 605.91 0.17%
2021-08-27 0 605.5 605.0 605.5 597.5 615.0 394,253 238,937,872 606.05 605.5 605.0 605.5 597.5 615.0 394,253 606.05 -0.16%
2021-08-26 0 606.5 606.0 606.5 600.0 617.5 394,032 239,804,377 608.59 606.5 606.0 606.5 600.0 617.5 394,032 608.59 0.41%
2021-08-25 0 604.0 604.0 605.0 600.0 624.0 1,237,040 756,117,506 611.23 604.0 604.0 605.0 600.0 624.0 1,237,040 611.23 4.68%
2021-08-24 0 577.0 577.0 577.5 540.5 582.0 1,086,476 618,465,476 569.24 577.0 577.0 577.5 540.5 582.0 1,086,476 569.24 10.22%
2021-08-23 0 523.5 523.0 523.5 518.0 542.0 955,861 506,266,172 529.64 523.5 523.0 523.5 518.0 542.0 955,861 529.64 5.97%
2021-08-20 0 494.0 492.8 494.0 487.2 512.5 1,275,319 631,665,779 495.30 494.0 492.8 494.0 487.2 512.5 1,275,319 495.30 -5.18%
2021-08-19 0 521.0 519.5 521.0 513.0 545.0 685,581 360,924,024 526.45 521.0 519.5 521.0 513.0 545.0 685,581 526.45 -2.34%
2021-08-18 0 533.5 533.5 534.0 525.0 541.5 679,140 363,630,692 535.43 533.5 533.5 534.0 525.0 541.5 679,140 535.43 3.09%
2021-08-17 0 517.5 517.0 517.5 510.0 548.5 1,499,204 785,884,975 524.20 517.5 517.0 517.5 510.0 548.5 1,499,204 524.20 -7.67%
2021-08-16 0 560.5 560.0 560.5 553.5 582.0 1,641,068 919,606,508 560.37 560.5 560.0 560.5 553.5 582.0 1,641,068 560.37 -7.66%
2021-08-13 0 607.0 607.0 607.5 604.0 623.0 493,266 300,285,384 608.77 607.0 607.0 607.5 604.0 623.0 493,266 608.77 -2.10%
2021-08-12 0 620.0 617.5 620.0 613.5 635.0 583,857 362,259,762 620.46 620.0 617.5 620.0 613.5 635.0 583,857 620.46 -0.56%
2021-08-11 0 623.5 623.0 623.5 614.5 639.0 1,020,662 635,961,504 623.09 623.5 623.0 623.5 614.5 639.0 1,020,662 623.09 -4.81%
2021-08-10 0 655.0 654.5 655.0 635.0 664.0 574,473 373,831,925 650.74 655.0 654.5 655.0 635.0 664.0 574,473 650.74 5.82%
2021-08-09 0 619.0 618.5 619.0 608.0 645.5 529,455 331,592,393 626.29 619.0 618.5 619.0 608.0 645.5 529,455 626.29 -1.59%
2021-08-06 0 629.0 628.5 629.0 607.0 630.0 446,334 275,452,157 617.14 629.0 628.5 629.0 607.0 630.0 446,334 617.14 0.16%
2021-08-05 0 628.0 628.0 628.5 617.5 640.5 833,088 524,696,683 629.82 628.0 628.0 628.5 617.5 640.5 833,088 629.82 -3.24%
2021-08-04 0 649.0 649.0 649.5 635.0 667.0 807,400 522,942,345 647.69 649.0 649.0 649.5 635.0 667.0 807,400 647.69 0.54%
2021-08-03 0 645.5 645.5 646.0 573.0 697.5 2,926,768 1,819,570,864 621.70 645.5 645.5 646.0 573.0 697.5 2,926,768 621.70 -3.44%
2021-08-02 0 668.5 667.5 668.5 655.5 675.0 690,491 459,481,768 665.44 668.5 667.5 668.5 655.5 675.0 690,491 665.44 0.45%
2021-07-30 0 665.5 665.0 665.5 656.0 688.0 1,252,832 833,887,225 665.60 665.5 665.0 665.5 656.0 688.0 1,252,832 665.60 -8.14%
2021-07-29 0 724.5 723.0 724.5 703.0 735.5 3,128,248 2,232,385,850 713.62 724.5 723.0 724.5 703.0 735.5 3,128,248 713.62 11.63%
2021-07-28 0 649.0 648.5 649.0 612.0 673.0 1,968,706 1,257,686,338 638.84 649.0 648.5 649.0 612.0 673.0 1,968,706 638.84 1.56%
2021-07-27 0 639.0 638.5 639.0 621.5 699.0 2,426,977 1,599,761,062 659.16 639.0 638.5 639.0 621.5 699.0 2,426,977 659.16 -11.98%
2021-07-26 0 726.0 725.5 726.0 698.5 736.0 2,357,346 1,694,234,101 718.70 726.0 725.5 726.0 698.5 736.0 2,357,346 718.70 -11.46%
2021-07-23 0 820.0 819.5 820.0 807.5 854.5 1,398,007 1,151,717,857 823.83 820.0 819.5 820.0 807.5 854.5 1,398,007 823.83 -9.14%
2021-07-22 0 902.5 901.5 902.5 891.0 919.0 481,342 435,226,355 904.19 902.5 901.5 902.5 891.0 919.0 481,342 904.19 4.52%
2021-07-21 0 863.5 861.5 863.5 850.5 882.0 590,693 508,959,950 861.63 863.5 861.5 863.5 850.5 882.0 590,693 861.63 1.29%
2021-07-20 0 852.5 852.0 852.5 838.5 860.0 320,802 273,029,323 851.08 852.5 852.0 852.5 838.5 860.0 320,802 851.08 1.07%
2021-07-19 0 843.5 840.5 843.5 829.5 847.0 472,335 397,527,073 841.62 843.5 840.5 843.5 829.5 847.0 472,335 841.62 -2.71%
2021-07-16 0 867.0 867.0 867.5 850.5 881.0 579,165 503,488,218 869.33 867.0 867.0 867.5 850.5 881.0 579,165 869.33 0.64%
2021-07-15 0 861.5 861.0 861.5 844.0 869.5 440,571 379,258,429 860.83 861.5 861.0 861.5 844.0 869.5 440,571 860.83 -0.23%
2021-07-14 0 863.5 863.0 863.5 849.5 865.5 360,886 310,308,734 859.85 863.5 863.0 863.5 849.5 865.5 360,886 859.85 -0.52%
2021-07-13 0 868.0 866.5 868.0 823.0 872.5 912,996 787,532,450 862.58 868.0 866.5 868.0 823.0 872.5 912,996 862.58 3.58%
2021-07-12 0 838.0 837.5 838.0 816.5 843.5 661,599 552,424,151 834.98 838.0 837.5 838.0 816.5 843.5 661,599 834.98 5.01%
2021-07-09 0 798.0 797.5 798.0 770.5 814.0 1,173,109 938,346,994 799.88 798.0 797.5 798.0 770.5 814.0 1,173,109 799.88 1.72%
2021-07-08 0 784.5 783.0 785.0 775.5 815.0 1,383,461 1,088,864,415 787.06 784.5 783.0 785.0 775.5 815.0 1,383,461 787.06 -7.32%
2021-07-07 0 846.5 846.0 846.5 835.0 851.5 977,645 824,373,957 843.22 846.5 846.0 846.5 835.0 851.5 977,645 843.22 -5.05%
2021-07-06 0 891.5 891.5 892.0 884.0 912.5 417,950 373,355,455 893.30 891.5 891.5 892.0 884.0 912.5 417,950 893.30 -0.94%
2021-07-05 0 900.0 900.0 903.0 884.0 932.0 392,174 353,522,821 901.44 900.0 900.0 903.0 884.0 932.0 392,174 901.44 -3.74%
2021-07-02 0 935.0 934.5 935.0 920.0 949.5 454,862 425,319,834 935.05 935.0 934.5 935.0 920.0 949.5 454,862 935.05 -2.20%
2021-06-30 0 956.0 956.0 958.0 951.5 977.0 204,776 196,590,607 960.03 956.0 956.0 958.0 951.5 977.0 204,776 960.03 -2.25%
2021-06-29 0 978.0 977.5 978.0 972.0 994.5 325,986 319,739,436 980.84 978.0 977.5 978.0 972.0 994.5 325,986 980.84 -0.10%
2021-06-28 0 979.0 976.0 979.0 957.0 1,052 336,198 328,253,644 976.37 979.0 976.0 979.0 957.0 1,052 336,198 976.37 2.19%
2021-06-25 0 958.0 958.0 959.5 937.0 967.0 728,604 694,688,610 953.45 958.0 958.0 959.5 937.0 967.0 728,604 953.45 7.40%
2021-06-24 0 892.0 891.5 892.0 888.5 902.0 454,922 407,912,945 896.67 892.0 891.5 892.0 888.5 902.0 454,922 896.67 2.65%
2021-06-23 0 869.0 868.5 869.0 851.5 873.0 477,454 412,923,534 864.84 869.0 868.5 869.0 851.5 873.0 477,454 864.84 -0.91%
2021-06-22 0 877.0 877.0 877.5 871.0 887.5 329,496 289,784,505 879.48 877.0 877.0 877.5 871.0 887.5 329,496 879.48 -3.63%
2021-06-21 0 910.0 909.5 910.0 904.0 920.0 487,691 444,378,027 911.19 910.0 909.5 910.0 904.0 920.0 487,691 911.19 1.00%
2021-06-18 0 901.0 900.0 901.0 884.5 901.0 669,926 598,467,900 893.33 901.0 900.0 901.0 884.5 901.0 669,926 893.33 5.26%
2021-06-17 0 856.0 856.0 857.0 851.5 872.0 223,587 192,335,754 860.23 856.0 856.0 857.0 851.5 872.0 223,587 860.23 0.82%
2021-06-16 0 849.0 847.5 849.0 845.5 868.0 292,171 248,320,153 849.91 849.0 847.5 849.0 845.5 868.0 292,171 849.91 -4.07%
2021-06-15 0 885.0 884.0 885.0 871.5 899.0 274,032 241,979,531 883.03 885.0 884.0 885.0 871.5 899.0 274,032 883.03 1.72%
2021-06-11 0 870.0 870.0 870.5 870.0 887.5 535,177 469,524,702 877.33 870.0 870.0 870.5 870.0 887.5 535,177 877.33 3.57%
2021-06-10 0 840.0 839.5 840.0 828.0 844.0 396,770 333,123,865 839.59 840.0 839.5 840.0 828.0 844.0 396,770 839.59 -1.00%
2021-06-09 0 848.5 847.5 848.5 832.0 854.0 366,229 309,851,096 846.06 848.5 847.5 848.5 832.0 854.0 366,229 846.06 4.05%
2021-06-08 0 815.5 815.5 816.0 810.0 822.0 531,265 433,216,490 815.44 815.5 815.5 816.0 810.0 822.0 531,265 815.44 -2.04%
2021-06-07 0 832.5 832.5 833.0 820.0 852.0 443,642 370,636,890 835.44 832.5 832.5 833.0 820.0 852.0 443,642 835.44 0.97%
2021-06-04 0 824.5 824.0 824.5 812.0 829.0 1,328,100 1,092,265,788 822.43 824.5 824.0 824.5 812.0 829.0 1,328,100 822.43 -3.23%
2021-06-03 0 852.0 851.5 852.0 850.5 870.5 645,461 554,967,210 859.80 852.0 851.5 852.0 850.5 870.5 645,461 859.80 -4.75%
2021-06-02 0 894.5 894.0 894.5 880.5 902.0 620,222 555,120,925 895.04 894.5 894.0 894.5 880.5 902.0 620,222 895.04 2.05%
2021-06-01 0 876.5 876.5 878.0 853.5 890.5 754,969 666,127,358 882.32 876.5 876.5 878.0 853.5 890.5 754,969 882.32 1.45%
2021-05-31 0 864.0 863.0 864.0 831.0 867.5 793,197 678,487,185 855.38 864.0 863.0 864.0 831.0 867.5 793,197 855.38 6.67%
2021-05-28 0 810.0 809.0 810.0 805.5 816.0 364,850 295,634,480 810.29 810.0 809.0 810.0 805.5 816.0 364,850 810.29 0.56%
2021-05-27 0 805.5 805.5 806.0 800.0 814.5 572,285 463,152,950 809.30 805.5 805.5 806.0 800.0 814.5 572,285 809.30 -0.98%
2021-05-26 0 813.5 813.0 813.5 797.0 824.0 517,747 421,145,237 813.42 813.5 813.0 813.5 797.0 824.0 517,747 813.42 2.13%
2021-05-25 0 796.5 796.0 796.5 782.0 805.0 548,025 436,449,567 796.40 796.5 796.0 796.5 782.0 805.0 548,025 796.40 -0.81%
2021-05-24 0 803.0 803.0 804.5 788.0 810.5 619,280 494,499,125 798.51 803.0 803.0 804.5 788.0 810.5 619,280 798.51 -0.62%
2021-05-21 0 808.0 808.0 808.5 791.5 813.0 646,811 521,962,568 806.98 808.0 808.0 808.5 791.5 813.0 646,811 806.98 -0.19%
2021-05-20 0 809.5 809.5 810.0 788.0 823.5 934,408 757,938,323 811.14 809.5 809.5 810.0 788.0 823.5 934,408 811.14 3.38%
2021-05-18 0 783.0 782.0 783.0 761.5 787.5 710,546 554,203,108 779.97 783.0 782.0 783.0 761.5 787.5 710,546 779.97 3.16%
2021-05-17 0 759.0 758.0 759.0 744.0 767.0 822,449 621,907,814 756.17 759.0 758.0 759.0 744.0 767.0 822,449 756.17 7.58%
2021-05-14 0 705.5 705.0 705.5 696.0 722.5 1,562,344 1,110,091,846 710.53 705.5 705.0 705.5 696.0 722.5 1,562,344 710.53 -6.25%
2021-05-13 0 752.5 752.0 752.5 725.0 752.5 744,634 553,059,761 742.73 752.5 752.0 752.5 725.0 752.5 744,634 742.73 -3.28%
2021-05-12 0 778.0 777.0 778.0 755.0 785.0 752,044 581,787,842 773.61 778.0 777.0 778.0 755.0 785.0 752,044 773.61 6.72%
2021-05-11 0 729.0 728.5 729.0 716.0 739.5 970,238 706,288,285 727.95 729.0 728.5 729.0 716.0 739.5 970,238 727.95 -7.37%
2021-05-10 0 787.0 786.5 787.0 761.5 790.0 796,159 622,957,406 782.45 787.0 786.5 787.0 761.5 790.0 796,159 782.45 -2.60%
2021-05-07 0 808.0 808.0 808.5 803.5 814.5 482,112 388,894,558 806.65 808.0 808.0 808.5 803.5 814.5 482,112 806.65 -1.22%
2021-05-06 0 818.0 818.0 819.0 816.0 826.0 402,698 330,314,533 820.25 818.0 818.0 819.0 816.0 826.0 402,698 820.25 -1.21%
2021-05-05 0 828.0 828.0 828.5 822.0 835.0 344,221 284,999,632 827.96 828.0 828.0 828.5 822.0 835.0 344,221 827.96 -1.19%
2021-05-04 0 838.0 837.0 838.0 823.0 843.0 727,976 603,895,794 829.55 838.0 837.0 838.0 823.0 843.0 727,976 829.55 -2.56%
2021-05-03 0 860.0 860.0 861.0 856.0 870.0 555,628 479,053,742 862.18 860.0 860.0 861.0 856.0 870.0 555,628 862.18 -3.48%
2021-04-30 0 891.0 891.0 891.5 884.0 895.0 624,083 555,702,174 890.43 891.0 891.0 891.5 884.0 895.0 624,083 890.43 -5.36%
2021-04-29 0 941.5 941.0 941.5 917.0 949.0 303,240 284,246,557 937.37 941.5 941.0 941.5 917.0 949.0 303,240 937.36 -0.16%
2021-04-28 0 943.0 943.0 944.0 932.0 976.5 713,493 682,599,837 956.70 943.0 943.0 944.0 932.0 976.5 713,493 956.70 1.18%
2021-04-27 0 932.0 931.0 932.0 912.0 940.0 695,248 641,781,404 923.10 932.0 931.0 932.0 912.0 940.0 695,248 923.10 2.98%
2021-04-26 0 905.0 904.5 905.0 894.5 916.0 867,376 786,082,151 906.28 905.0 904.5 905.0 894.5 916.0 867,376 906.28 5.23%
2021-04-23 0 860.0 860.0 860.5 831.5 867.0 702,135 595,694,843 848.41 860.0 860.0 860.5 831.5 867.0 702,135 848.40 6.17%
2021-04-22 0 810.0 808.5 810.0 802.0 812.0 291,420 234,827,590 805.80 810.0 808.5 810.0 802.0 812.0 291,420 805.80 2.53%
2021-04-21 0 790.0 790.0 790.5 778.0 790.0 598,347 469,072,740 783.95 790.0 790.0 790.5 778.0 790.0 598,347 783.95 -2.95%
2021-04-20 0 814.0 813.0 814.0 808.0 817.0 282,608 229,346,853 811.54 814.0 813.0 814.0 808.0 817.0 282,608 811.54 0.56%
2021-04-19 0 809.5 809.0 809.5 800.0 814.5 329,434 266,438,524 808.78 809.5 809.0 809.5 800.0 814.5 329,434 808.78 0.06%
2021-04-16 0 809.0 808.0 809.0 799.0 817.5 245,722 198,842,598 809.22 809.0 808.0 809.0 799.0 817.5 245,722 809.22 1.00%
2021-04-15 0 801.0 801.0 802.0 799.5 808.0 385,508 308,954,712 801.42 801.0 801.0 802.0 799.5 808.0 385,508 801.42 -1.90%
2021-04-14 0 816.5 815.5 816.5 803.0 821.5 485,440 395,973,380 815.70 816.5 815.5 816.5 803.0 821.5 485,440 815.70 0.93%
2021-04-13 0 809.0 808.5 809.0 803.0 811.0 543,727 439,392,953 808.11 809.0 808.5 809.0 803.0 811.0 543,727 808.11 -0.37%
2021-04-12 0 812.0 812.0 813.0 811.0 830.0 507,415 416,853,060 821.52 812.0 812.0 813.0 811.0 830.0 507,415 821.52 -4.47%
2021-04-09 0 850.0 849.0 850.0 842.0 869.0 528,940 449,242,170 849.33 850.0 849.0 850.0 842.0 869.0 528,940 849.33 -0.58%
2021-04-08 0 855.0 854.0 855.0 830.0 867.5 849,315 720,603,965 848.45 855.0 854.0 855.0 830.0 867.5 849,315 848.45 -2.17%
2021-04-07 0 874.0 874.0 875.0 871.5 888.0 490,748 430,145,724 876.51 874.0 874.0 875.0 871.5 888.0 490,748 876.51 0.46%
2021-04-01 0 870.0 869.0 870.0 838.0 879.0 1,697,979 1,467,664,503 864.36 870.0 869.0 870.0 838.0 879.0 1,697,979 864.36 5.07%
2021-03-31 0 828.0 825.5 828.0 811.0 829.5 796,250 655,737,700 823.53 828.0 825.5 828.0 811.0 829.5 796,250 823.53 3.50%
2021-03-30 0 800.0 799.0 800.0 790.0 803.5 865,031 691,696,884 799.62 800.0 799.0 800.0 790.0 803.5 865,031 799.62 0.00%
2021-03-29 0 800.0 781.0 800.0 753.0 800.0 3,285,624 2,576,424,448 784.15 800.0 781.0 800.0 753.0 800.0 3,285,624 784.15

Webb-site Database - Powered By Linux Group

Back to top