China Mobile Limited (HK): O CNY

Exchange Code Listed Last trade Delisted
HK Main 80941  2023-06-19    
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 69.70 69.65 70.00 69.40 69.95 113,500 7,908,325 69.677 69.70 69.65 70.00 69.40 69.95 113,500 69.677 0.50%
2026-02-02 0 69.35 69.40 69.50 67.60 70.70 472,500 32,364,350 68.496 69.35 69.40 69.50 67.60 70.70 472,500 68.496 -2.05%
2026-01-30 0 70.80 70.75 71.25 70.70 71.80 113,000 8,017,475 70.951 70.80 70.75 71.25 70.70 71.80 113,000 70.951 -1.39%
2026-01-29 0 71.80 71.80 72.05 71.60 72.00 154,000 11,054,925 71.785 71.80 71.80 72.05 71.60 72.00 154,000 71.785 -0.14%
2026-01-28 0 71.90 71.80 72.00 69.85 72.30 265,000 18,969,275 71.582 71.90 71.80 72.00 69.85 72.30 265,000 71.582 2.64%
2026-01-27 0 70.05 70.05 70.60 70.00 70.75 242,000 16,970,625 70.127 70.05 70.05 70.60 70.00 70.75 242,000 70.127 -0.21%
2026-01-26 0 70.20 70.10 70.70 70.10 70.80 191,000 13,431,300 70.321 70.20 70.10 70.70 70.10 70.80 191,000 70.321 -1.27%
2026-01-23 0 71.10 70.80 71.45 70.20 71.30 121,500 8,606,800 70.838 71.10 70.80 71.45 70.20 71.30 121,500 70.838 0.92%
2026-01-22 0 70.45 70.30 71.05 70.30 71.05 144,500 10,210,150 70.659 70.45 70.30 71.05 70.30 71.05 144,500 70.658 -0.07%
2026-01-21 0 70.50 70.45 71.30 69.75 70.70 320,500 22,462,225 70.085 70.50 70.45 71.30 69.75 70.70 320,500 70.085 -0.35%
2026-01-20 0 70.75 70.70 70.80 70.70 71.10 186,500 13,217,850 70.873 70.75 70.70 70.80 70.70 71.10 186,500 70.873 0.07%
2026-01-19 0 70.70 70.70 70.80 70.65 71.20 280,000 19,857,825 70.921 70.70 70.70 70.80 70.65 71.20 280,000 70.921 -1.05%
2026-01-16 0 71.45 71.40 71.55 71.40 72.40 183,500 13,129,300 71.549 71.45 71.40 71.55 71.40 72.40 183,500 71.549 -0.76%
2026-01-15 0 72.00 72.00 72.05 71.85 72.45 109,500 7,889,750 72.053 72.00 72.00 72.05 71.85 72.45 109,500 72.053 -0.14%
2026-01-14 0 72.10 72.10 73.90 72.10 72.50 133,000 9,605,975 72.225 72.10 72.10 73.90 72.10 72.50 133,000 72.225 -0.48%
2026-01-13 0 72.45 72.40 73.35 72.40 73.20 103,000 7,484,900 72.669 72.45 72.40 73.35 72.40 73.20 103,000 72.669 -0.14%
2026-01-09 0 72.55 72.45 73.60 72.35 72.75 103,500 7,514,300 72.602 72.55 72.45 73.60 72.35 72.75 103,500 72.602 0.00%
2026-01-08 0 72.55 72.50 74.85 72.35 73.05 284,000 20,619,075 72.602 72.55 72.50 74.85 72.35 73.05 284,000 72.602 -0.75%
2026-01-07 0 73.10 73.10 73.55 73.00 73.65 240,000 17,601,350 73.339 73.10 73.10 73.55 73.00 73.65 240,000 73.339 -0.75%
2026-01-06 0 73.65 73.65 74.25 73.60 74.10 212,500 15,680,650 73.791 73.65 73.65 74.25 73.60 74.10 212,500 73.791 -0.14%
2026-01-05 0 73.75 73.75 74.15 73.70 74.60 112,000 8,285,525 73.978 73.75 73.75 74.15 73.70 74.60 112,000 73.978 0.55%
2025-12-31 0 73.35 73.30 73.70 73.15 73.65 87,000 6,378,150 73.312 73.35 73.30 73.70 73.15 73.65 87,000 73.312 -0.41%
2025-12-30 0 73.65 73.60 73.80 73.50 74.05 155,500 11,459,275 73.693 73.65 73.60 73.80 73.50 74.05 155,500 73.693 -0.14%
2025-12-29 0 73.75 73.70 75.20 73.60 75.20 315,000 23,326,825 74.053 73.75 73.70 75.20 73.60 75.20 315,000 74.053 -1.21%
2025-12-24 0 74.65 74.65 74.85 73.90 74.95 102,500 7,615,025 74.293 74.65 74.65 74.85 73.90 74.95 102,500 74.293 0.00%
2025-12-23 0 74.65 74.65 75.90 74.60 75.90 281,000 21,074,450 74.998 74.65 74.65 75.90 74.60 75.90 281,000 74.998 -1.39%
2025-12-22 0 75.70 75.60 76.50 75.55 76.30 92,500 7,006,000 75.741 75.70 75.60 76.50 75.55 76.30 92,500 75.741 -0.13%
2025-12-19 0 75.80 75.80 76.50 75.65 76.50 193,000 14,625,800 75.781 75.80 75.80 76.50 75.65 76.50 193,000 75.781 -0.07%
2025-12-18 0 75.85 75.75 78.10 75.50 76.30 131,500 9,976,675 75.868 75.85 75.75 78.10 75.50 76.30 131,500 75.868 -0.98%
2025-12-17 0 76.60 76.55 78.10 75.80 76.60 155,000 11,798,500 76.119 76.60 76.55 78.10 75.80 76.60 155,000 76.119 0.52%
2025-12-16 0 76.20 76.20 78.40 76.20 77.00 204,500 15,638,500 76.472 76.20 76.20 78.40 76.20 77.00 204,500 76.472 -1.17%
2025-12-15 0 77.10 77.00 78.30 77.05 78.00 296,500 22,970,500 77.472 77.10 77.00 78.30 77.05 78.00 296,500 77.472 -1.66%
2025-12-12 0 78.40 78.40 78.55 78.10 78.45 20,760 1,626,968 78.370 78.40 78.40 78.55 78.10 78.45 20,760 78.370 0.97%
2025-12-11 0 77.65 77.65 80.00 77.60 77.85 102,500 7,961,250 77.671 77.65 77.65 80.00 77.60 77.85 102,500 77.671 -0.19%
2025-12-10 0 77.80 77.80 79.00 77.65 78.00 149,500 11,626,575 77.770 77.80 77.80 79.00 77.65 78.00 149,500 77.770 -0.51%
2025-12-09 0 78.20 78.15 80.00 78.05 78.45 71,500 5,595,525 78.259 78.20 78.15 80.00 78.05 78.45 71,500 78.259 -0.13%
2025-12-08 0 78.30 78.25 79.90 78.20 78.65 103,500 8,118,525 78.440 78.30 78.25 79.90 78.20 78.65 103,500 78.440 -0.76%
2025-12-05 0 78.90 78.90 79.25 78.55 78.95 43,500 3,420,925 78.642 78.90 78.90 79.25 78.55 78.95 43,500 78.642 0.25%
2025-12-04 0 78.70 78.90 80.00 78.50 78.70 44,500 3,500,375 78.660 78.70 78.90 80.00 78.50 78.70 44,500 78.660 -0.13%
2025-12-03 0 78.80 78.75 81.50 78.80 79.50 160,500 12,690,125 79.066 78.80 78.75 81.50 78.80 79.50 160,500 79.066 -1.07%
2025-12-02 0 79.65 79.55 79.90 79.65 80.00 18,500 1,476,025 79.785 79.65 79.55 79.90 79.65 80.00 18,500 79.785 -0.06%
2025-12-01 0 79.70 79.65 80.20 79.15 79.75 5,000 396,450 79.290 79.70 79.65 80.20 79.15 79.75 5,000 79.290 0.57%
2025-11-28 0 79.25 79.00 80.00 79.10 79.20 5,500 435,550 79.191 79.25 79.00 80.00 79.10 79.20 5,500 79.191 0.19%
2025-11-27 0 79.10 79.05 80.00 79.00 79.30 26,000 2,058,525 79.174 79.10 79.05 80.00 79.00 79.30 26,000 79.174 -0.75%
2025-11-26 0 79.70 79.30 80.05 79.70 80.00 14,000 1,117,325 79.809 79.70 79.30 80.05 79.70 80.00 14,000 79.809 0.31%
2025-11-25 0 79.45 79.45 79.90 79.45 79.90 9,000 717,575 79.731 79.45 79.45 79.90 79.45 79.90 9,000 79.731 -0.56%
2025-11-24 0 79.90 79.10 80.00 79.30 79.90 70,500 5,621,550 79.738 79.90 79.10 80.00 79.30 79.90 70,500 79.738 1.65%
2025-11-21 0 78.60 78.55 80.90 78.50 79.25 29,500 2,321,025 78.679 78.60 78.55 80.90 78.50 79.25 29,500 78.679 -0.57%
2025-11-20 0 79.05 79.00 79.50 79.05 79.15 10,000 791,175 79.118 79.05 79.00 79.50 79.05 79.15 10,000 79.118 0.19%
2025-11-19 0 78.90 78.85 80.90 78.90 79.50 15,500 1,226,625 79.137 78.90 78.85 80.90 78.90 79.50 15,500 79.137 -0.13%
2025-11-18 0 79.00 79.00 79.20 78.80 79.35 25,500 2,014,775 79.011 79.00 79.00 79.20 78.80 79.35 25,500 79.011 -0.44%
2025-11-17 0 79.35 79.30 79.70 79.20 79.55 23,500 1,864,500 79.340 79.35 79.30 79.70 79.20 79.55 23,500 79.340 -0.63%
2025-11-14 0 79.85 79.70 79.90 79.75 80.00 40,500 3,233,225 79.833 79.85 79.70 79.90 79.75 80.00 40,500 79.833 -0.50%
2025-11-13 0 80.25 80.10 80.30 79.95 80.85 55,000 4,416,925 80.308 80.25 80.10 80.30 79.95 80.85 55,000 80.308 -1.17%
2025-11-12 0 81.20 81.15 81.30 80.85 81.40 71,500 5,809,150 81.247 81.20 81.15 81.30 80.85 81.40 71,500 81.247 0.00%
2025-11-11 0 81.20 80.30 81.25 80.50 81.25 189,500 15,315,200 80.819 81.20 80.30 81.25 80.50 81.25 189,500 80.819 1.12%
2025-11-10 0 80.30 80.00 80.30 79.90 80.40 28,000 2,247,200 80.257 80.30 80.00 80.30 79.90 80.40 28,000 80.257 0.38%
2025-11-07 0 80.00 79.40 80.05 79.95 80.50 128,500 10,309,275 80.228 80.00 79.40 80.05 79.95 80.50 128,500 80.228 0.31%
2025-11-06 0 79.75 79.30 79.80 79.30 79.80 42,500 3,389,475 79.752 79.75 79.30 79.80 79.30 79.80 42,500 79.752 0.57%
2025-11-05 0 79.30 79.00 79.50 78.90 79.85 51,500 4,085,850 79.337 79.30 79.00 79.50 78.90 79.85 51,500 79.337 -0.44%
2025-11-04 0 79.65 79.60 79.65 79.20 79.75 100,500 7,987,125 79.474 79.65 79.60 79.65 79.20 79.75 100,500 79.474 0.82%
2025-11-03 0 79.00 79.00 79.10 78.20 79.10 76,000 5,991,700 78.838 79.00 79.00 79.10 78.20 79.10 76,000 78.838 1.28%
2025-10-31 0 78.00 77.90 78.45 78.00 78.55 63,000 4,934,325 78.323 78.00 77.90 78.45 78.00 78.55 63,000 78.323 -0.83%
2025-10-30 0 78.65 78.50 79.00 78.25 79.05 35,000 2,748,275 78.522 78.65 78.50 79.00 78.25 79.05 35,000 78.522 0.51%
2025-10-28 0 78.25 78.00 78.45 77.70 78.25 13,000 1,012,425 77.879 78.25 78.00 78.45 77.70 78.25 13,000 77.879 0.38%
2025-10-27 0 77.95 77.90 79.30 77.65 78.50 66,500 5,180,225 77.898 77.95 77.90 79.30 77.65 78.50 66,500 77.898 -0.57%
2025-10-24 0 78.40 78.30 78.50 78.30 78.45 15,500 1,214,925 78.382 78.40 78.30 78.50 78.30 78.45 15,500 78.382 0.64%
2025-10-23 0 77.90 77.90 78.10 77.70 77.95 29,500 2,295,925 77.828 77.90 77.90 78.10 77.70 77.95 29,500 77.828 0.45%
2025-10-22 0 77.55 77.40 77.60 77.30 78.00 154,000 11,947,050 77.578 77.55 77.40 77.60 77.30 78.00 154,000 77.578 -0.70%
2025-10-21 0 78.10 78.10 78.80 77.95 79.80 93,500 7,367,975 78.802 78.10 78.10 78.80 77.95 79.80 93,500 78.802 -1.82%
2025-10-20 0 79.55 78.90 79.55 78.70 79.55 69,500 5,502,550 79.173 79.55 78.90 79.55 78.70 79.55 69,500 79.173 1.53%
2025-10-17 0 78.35 78.00 78.85 78.35 78.90 68,000 5,345,200 78.606 78.35 78.00 78.85 78.35 78.90 68,000 78.606 -0.44%
2025-10-16 0 78.70 78.40 78.75 77.80 78.70 58,000 4,548,600 78.424 78.70 78.40 78.75 77.80 78.70 58,000 78.424 1.42%
2025-10-15 0 77.60 77.50 78.00 77.50 78.05 88,000 6,845,700 77.792 77.60 77.50 78.00 77.50 78.05 88,000 77.792 -0.39%
2025-10-14 0 77.90 77.75 77.95 77.40 78.00 110,500 8,596,250 77.794 77.90 77.75 77.95 77.40 78.00 110,500 77.794 -0.06%
2025-10-13 0 77.95 77.80 78.10 77.00 78.00 51,500 4,005,950 77.785 77.95 77.80 78.10 77.00 78.00 51,500 77.785 0.19%
2025-10-10 0 77.80 77.80 77.90 77.00 77.95 78,000 6,064,875 77.755 77.80 77.80 77.90 77.00 77.95 78,000 77.755 0.45%
2025-10-09 0 77.45 77.30 77.70 76.05 77.80 38,500 2,962,025 76.936 77.45 77.30 77.70 76.05 77.80 38,500 76.936 1.31%
2025-10-08 0 76.45 76.35 77.25 76.05 76.80 135,500 10,345,425 76.350 76.45 76.35 77.25 76.05 76.80 135,500 76.350 -0.71%
2025-10-06 0 77.00 77.00 78.20 76.85 77.35 253,000 19,487,250 77.025 77.00 77.00 78.20 76.85 77.35 253,000 77.025 -0.65%
2025-10-03 0 77.50 77.50 77.90 77.35 78.00 51,500 3,999,450 77.659 77.50 77.50 77.90 77.35 78.00 51,500 77.659 -0.64%
2025-10-02 0 78.00 78.00 78.50 77.65 78.15 26,000 2,027,500 77.981 78.00 78.00 78.50 77.65 78.15 26,000 77.981 0.91%
2025-09-30 0 77.30 77.15 78.00 77.10 77.55 85,000 6,572,225 77.320 77.30 77.15 78.00 77.10 77.55 85,000 77.320 -0.26%
2025-09-29 0 77.50 77.50 77.90 77.45 77.90 193,200 14,980,010 77.536 77.50 77.50 77.90 77.45 77.90 193,200 77.536 -0.96%
2025-09-26 0 78.25 78.00 78.55 77.60 78.45 37,000 2,887,600 78.043 78.25 78.00 78.55 77.60 78.45 37,000 78.043 0.51%
2025-09-25 0 77.85 77.85 78.40 77.80 78.10 80,000 6,235,025 77.938 77.85 77.85 78.40 77.80 78.10 80,000 77.938 -0.95%
2025-09-24 0 78.60 78.55 78.75 77.95 78.75 25,500 1,997,225 78.323 78.60 78.55 78.75 77.95 78.75 25,500 78.323 0.90%
2025-09-23 0 77.90 77.90 81.00 77.70 78.10 152,000 11,828,025 77.816 77.90 77.90 81.00 77.70 78.10 152,000 77.816 -0.57%
2025-09-22 0 78.35 78.30 80.80 78.05 78.65 56,500 4,420,550 78.240 78.35 78.30 80.80 78.05 78.65 56,500 78.240 -0.19%
2025-09-19 0 78.50 78.50 78.65 78.45 78.75 78,500 6,164,700 78.531 78.50 78.50 78.65 78.45 78.75 78,500 78.531 -0.19%
2025-09-18 0 78.65 78.65 79.65 78.55 79.30 100,000 7,901,600 79.016 78.65 78.65 79.65 78.55 79.30 100,000 79.016 -0.63%
2025-09-17 0 79.15 79.05 80.00 79.00 79.65 102,500 8,121,300 79.232 79.15 79.05 80.00 79.00 79.65 102,500 79.232 -0.63%
2025-09-16 0 79.65 79.55 80.00 79.65 79.95 43,500 3,470,375 79.779 79.65 79.55 80.00 79.65 79.95 43,500 79.779 -0.50%
2025-09-15 0 80.05 80.05 80.20 79.90 81.00 35,500 2,842,675 80.075 80.05 80.05 80.20 79.90 81.00 35,500 80.075 -0.44%
2025-09-12 0 80.40 80.30 80.45 80.00 80.45 61,500 4,945,225 80.410 80.40 80.30 80.45 80.00 80.45 61,500 80.410 0.75%
2025-09-11 0 79.80 79.70 80.10 79.30 80.20 25,000 1,997,000 79.880 79.80 79.70 80.10 79.30 80.20 25,000 79.880 0.19%
2025-09-10 0 79.65 79.50 79.65 79.30 80.00 48,000 3,831,875 79.831 79.65 79.50 79.65 79.30 80.00 48,000 79.831 0.50%
2025-09-09 0 79.25 79.00 79.50 78.25 79.45 99,000 7,814,800 78.937 79.25 79.00 79.50 78.25 79.45 99,000 78.937 1.21%
2025-09-08 0 78.30 78.40 78.60 77.75 78.55 19,000 1,486,600 78.242 78.30 78.40 78.60 77.75 78.55 19,000 78.242 -0.13%
2025-09-05 0 78.40 78.20 78.50 77.95 78.40 80,500 6,293,000 78.174 78.40 78.20 78.50 77.95 78.40 80,500 78.174 0.00%
2025-09-04 0 78.40 78.20 78.60 78.00 78.40 122,000 9,556,350 78.331 78.40 78.20 78.60 78.00 78.40 122,000 78.331 -0.13%
2025-09-03 0 78.50 78.50 79.00 77.95 78.60 100,500 7,857,150 78.181 78.50 78.50 79.00 77.95 78.60 100,500 78.181 0.00%
2025-09-02 0 78.50 78.50 79.00 78.40 79.15 169,000 13,290,875 78.644 78.50 78.50 79.00 78.40 79.15 169,000 78.644 -0.82%
2025-09-01 0 79.15 78.85 79.20 78.75 80.20 142,500 11,294,025 79.256 79.15 78.85 79.20 78.75 80.20 142,500 79.256 -3.30%
2025-08-29 0 81.85 81.80 83.45 81.60 82.10 104,000 8,512,600 81.852 81.85 81.80 83.45 81.60 82.10 104,000 81.852 -0.30%
2025-08-28 0 82.10 82.00 82.10 81.70 82.50 54,500 4,480,375 82.209 82.10 82.00 82.10 81.70 82.50 54,500 82.209 0.24%
2025-08-27 0 81.90 81.95 82.70 81.90 82.85 175,000 14,428,850 82.451 81.90 81.95 82.70 81.90 82.85 175,000 82.451 -0.97%
2025-08-26 0 82.70 82.45 82.70 82.40 83.00 42,000 3,471,200 82.648 82.70 82.45 82.70 82.40 83.00 42,000 82.648 0.06%
2025-08-25 0 82.65 82.65 82.80 82.10 82.90 48,500 4,002,800 82.532 82.65 82.65 82.80 82.10 82.90 48,500 82.532 0.12%
2025-08-22 0 82.55 82.40 82.75 82.30 82.65 33,000 2,720,550 82.441 82.55 82.40 82.75 82.30 82.65 33,000 82.441 0.30%
2025-08-21 0 82.30 82.30 82.35 81.25 82.40 130,000 10,627,475 81.750 82.30 82.30 82.35 81.25 82.40 130,000 81.750 1.17%
2025-08-20 0 81.35 81.35 81.55 80.90 81.55 100,500 8,146,275 81.058 81.35 81.35 81.55 80.90 81.55 100,500 81.057 0.31%
2025-08-19 0 81.10 81.10 82.30 81.00 81.50 44,500 3,610,875 81.143 81.10 81.10 82.30 81.00 81.50 44,500 81.143 -0.49%
2025-08-18 0 81.50 81.20 81.60 80.80 81.70 37,500 3,055,675 81.485 81.50 81.20 81.60 80.80 81.70 37,500 81.485 0.49%
2025-08-15 0 81.10 81.15 81.40 80.40 81.10 53,500 4,316,375 80.680 81.10 81.15 81.40 80.40 81.10 53,500 80.680 0.37%
2025-08-14 0 80.80 80.80 81.20 80.70 81.65 23,300 1,884,025 80.859 80.80 80.80 81.20 80.70 81.65 23,300 80.859 -0.62%
2025-08-13 0 81.30 81.10 81.30 80.90 81.30 43,500 3,530,000 81.149 81.30 81.10 81.30 80.90 81.30 43,500 81.149 0.43%
2025-08-12 0 80.95 80.95 81.00 80.15 81.05 36,500 2,944,200 80.663 80.95 80.95 81.00 80.15 81.05 36,500 80.663 1.00%
2025-08-11 0 80.15 80.15 80.20 79.70 80.25 92,000 7,361,600 80.017 80.15 80.15 80.20 79.70 80.25 92,000 80.017 0.69%
2025-08-08 0 79.60 79.50 79.85 78.90 79.90 62,500 4,980,525 79.688 79.60 79.50 79.85 78.90 79.90 62,500 79.688 1.34%
2025-08-07 0 78.55 78.55 78.60 78.15 78.60 90,000 7,048,675 78.319 78.55 78.55 78.60 78.15 78.60 90,000 78.319 0.13%
2025-08-06 0 78.45 78.35 79.20 78.35 78.60 58,500 4,590,375 78.468 78.45 78.35 79.20 78.35 78.60 58,500 78.468 0.32%
2025-08-05 0 78.20 78.20 79.70 77.85 79.70 109,500 8,546,025 78.046 78.20 78.20 79.70 77.85 79.70 109,500 78.046 -0.06%
2025-08-04 0 78.25 78.20 79.70 78.15 78.95 281,500 22,068,150 78.395 78.25 78.20 79.70 78.15 78.95 281,500 78.395 -1.07%
2025-08-01 0 79.10 79.10 79.50 79.05 79.60 11,000 872,150 79.286 79.10 79.10 79.50 79.05 79.60 11,000 79.286 0.19%
2025-07-31 0 78.95 78.95 79.50 78.95 79.35 35,000 2,770,025 79.144 78.95 78.95 79.50 78.95 79.35 35,000 79.144 -0.82%
2025-07-30 0 79.60 79.50 79.70 78.80 79.60 45,500 3,608,875 79.316 79.60 79.50 79.70 78.80 79.60 45,500 79.316 0.57%
2025-07-29 0 79.15 79.10 79.70 78.80 79.15 65,500 5,172,050 78.963 79.15 79.10 79.70 78.80 79.15 65,500 78.963 0.00%
2025-07-28 0 79.15 79.00 79.70 78.95 79.30 288,500 22,837,475 79.159 79.15 79.00 79.70 78.95 79.30 288,500 79.159 0.06%
2025-07-25 0 79.10 79.05 79.70 78.85 79.60 526,500 41,606,225 79.024 79.10 79.05 79.70 78.85 79.60 526,500 79.024 -0.44%
2025-07-24 0 79.45 79.30 79.50 79.20 79.55 78,000 6,188,800 79.344 79.45 79.30 79.50 79.20 79.55 78,000 79.344 -0.13%
2025-07-23 0 79.55 79.40 79.80 79.10 79.55 85,500 6,784,850 79.355 79.55 79.40 79.80 79.10 79.55 85,500 79.355 0.32%
2025-07-22 0 79.30 79.15 80.00 79.15 79.40 63,500 5,031,200 79.232 79.30 79.15 80.00 79.15 79.40 63,500 79.231 0.00%
2025-07-21 0 79.30 79.25 79.80 79.25 80.00 99,000 7,865,400 79.449 79.30 79.25 79.80 79.25 80.00 99,000 79.448 -0.75%
2025-07-18 0 79.90 79.90 80.45 79.50 80.20 84,000 6,686,075 79.596 79.90 79.90 80.45 79.50 80.20 84,000 79.596 -0.31%
2025-07-17 0 80.15 79.70 80.40 79.80 80.30 25,000 2,001,000 80.040 80.15 79.70 80.40 79.80 80.30 25,000 80.040 -0.19%
2025-07-16 0 80.30 80.00 80.40 79.90 80.55 59,000 4,738,950 80.321 80.30 80.00 80.40 79.90 80.55 59,000 80.321 0.82%
2025-07-15 0 79.65 79.65 79.70 79.25 79.80 14,000 1,113,075 79.505 79.65 79.65 79.70 79.25 79.80 14,000 79.505 0.57%
2025-07-14 0 79.20 79.10 80.00 79.20 79.85 40,000 3,173,500 79.338 79.20 79.10 80.00 79.20 79.85 40,000 79.338 -0.50%
2025-07-11 0 79.60 79.55 79.60 79.40 80.05 43,000 3,428,650 79.736 79.60 79.55 79.60 79.40 80.05 43,000 79.736 0.82%
2025-07-10 0 78.95 78.80 79.05 78.50 79.05 36,500 2,873,475 78.725 78.95 78.80 79.05 78.50 79.05 36,500 78.725 0.32%
2025-07-09 0 78.70 78.60 79.00 78.35 78.70 10,000 785,375 78.538 78.70 78.60 79.00 78.35 78.70 10,000 78.538 0.06%
2025-07-08 0 78.65 78.50 79.40 78.45 78.75 88,000 6,914,825 78.578 78.65 78.50 79.40 78.45 78.75 88,000 78.578 0.06%
2025-07-07 0 78.60 78.50 78.80 78.15 78.65 33,000 2,582,500 78.258 78.60 78.50 78.80 78.15 78.65 33,000 78.258 0.13%
2025-07-04 0 78.50 78.45 79.40 78.40 78.75 91,500 7,182,325 78.495 78.50 78.45 79.40 78.40 78.75 91,500 78.495 -0.38%
2025-07-03 0 78.80 78.80 79.95 78.80 79.10 61,000 4,813,400 78.908 78.80 78.80 79.95 78.80 79.10 61,000 78.908 -0.76%
2025-07-02 0 79.40 79.30 79.85 79.40 80.00 73,500 5,845,025 79.524 79.40 79.30 79.85 79.40 80.00 73,500 79.524 -0.13%
2025-06-30 0 79.50 78.60 80.00 78.60 79.90 33,500 2,652,725 79.186 79.50 78.60 80.00 78.60 79.90 33,500 79.186 0.51%
2025-06-27 0 79.10 79.00 80.10 78.65 79.80 124,000 9,785,800 78.918 79.10 79.00 80.10 78.65 79.80 124,000 78.918 -0.44%
2025-06-26 0 79.45 79.40 80.10 79.45 80.10 45,500 3,625,325 79.678 79.45 79.40 80.10 79.45 80.10 45,500 79.677 -0.50%
2025-06-25 0 79.85 79.65 80.00 79.50 80.00 51,500 4,104,425 79.698 79.85 79.65 80.00 79.50 80.00 51,500 79.698 0.19%
2025-06-24 0 79.70 79.55 79.95 79.10 79.80 62,500 4,970,600 79.530 79.70 79.55 79.95 79.10 79.80 62,500 79.530 1.21%
2025-06-23 0 78.75 78.80 79.60 78.50 78.90 59,500 4,683,650 78.717 78.75 78.80 79.60 78.50 78.90 59,500 78.717 -0.44%
2025-06-20 0 79.10 78.95 79.90 78.70 79.30 46,000 3,630,650 78.927 79.10 78.95 79.90 78.70 79.30 46,000 78.927 0.44%
2025-06-19 0 78.75 78.70 78.80 78.75 79.55 126,500 9,985,800 78.939 78.75 78.70 78.80 78.75 79.55 126,500 78.939 -1.01%
2025-06-18 0 79.55 79.55 79.60 79.50 79.75 60,000 4,776,800 79.613 79.55 79.55 79.60 79.50 79.75 60,000 79.613 -0.19%
2025-06-17 0 79.70 79.65 80.15 79.55 80.00 36,500 2,909,725 79.719 79.70 79.65 80.15 79.55 80.00 36,500 79.718 -0.25%
2025-06-16 0 79.90 79.90 80.05 79.75 80.25 79,000 6,319,400 79.992 79.90 79.90 80.05 79.75 80.25 79,000 79.992 -0.56%
2025-06-13 0 80.35 80.25 80.35 79.60 80.95 67,000 5,369,975 80.149 80.35 80.25 80.35 79.60 80.95 67,000 80.149 0.50%
2025-06-12 0 79.95 79.85 80.00 79.90 80.40 34,500 2,764,925 80.143 79.95 79.85 80.00 79.90 80.40 34,500 80.143 -0.93%
2025-06-11 0 80.70 80.50 80.75 79.95 80.75 57,000 4,574,750 80.259 80.70 80.50 80.75 79.95 80.75 57,000 80.259 0.69%
2025-06-10 0 80.15 80.10 80.50 79.50 80.50 24,500 1,961,250 80.051 80.15 80.10 80.50 79.50 80.50 24,500 80.051 0.12%
2025-06-09 0 80.05 80.05 80.40 79.50 80.90 80,000 6,392,675 79.908 80.05 80.05 80.40 79.50 80.90 80,000 79.908 -1.05%
2025-06-06 0 80.90 80.15 81.00 79.60 81.20 178,500 14,348,900 80.386 80.90 80.15 81.00 79.60 81.20 178,500 80.386 -1.10%
2025-06-05 0 81.80 81.60 81.80 81.05 81.80 115,500 9,411,650 81.486 81.80 81.60 81.80 81.05 81.80 115,500 81.486 0.37%
2025-06-04 0 81.50 81.45 81.80 81.40 81.90 40,500 3,308,400 81.689 81.50 81.45 81.80 81.40 81.90 40,500 81.689 -0.06%
2025-06-03 0 81.55 81.20 81.80 81.20 81.80 38,500 3,132,250 81.357 81.55 81.20 81.80 81.20 81.80 38,500 81.357 0.93%
2025-06-02 0 80.80 80.65 81.20 79.75 80.80 139,500 11,174,800 80.106 80.80 80.65 81.20 79.75 80.80 139,500 80.106 0.12%
2025-05-30 0 80.70 80.50 81.20 80.30 81.20 103,000 8,299,875 80.581 80.70 80.50 81.20 80.30 81.20 103,000 80.581 -0.86%
2025-05-29 0 81.40 81.40 81.50 81.10 82.10 107,500 8,753,125 81.424 81.40 81.40 81.50 81.10 82.10 107,500 81.424 -0.31%
2025-05-28 0 81.65 81.20 81.75 81.20 81.80 144,000 11,727,125 81.438 81.65 81.20 81.75 81.20 81.80 144,000 81.438 0.00%
2025-05-27 0 81.65 81.30 81.70 80.95 81.70 60,000 4,887,650 81.461 81.65 81.30 81.70 80.95 81.70 60,000 81.461 1.18%
2025-05-26 0 80.70 80.70 80.80 79.60 80.95 99,500 8,005,050 80.453 80.70 80.70 80.80 79.60 80.95 99,500 80.453 1.64%
2025-05-23 0 79.40 79.40 80.10 79.30 80.20 74,000 5,901,750 79.753 79.40 79.40 80.10 79.30 80.20 74,000 79.753 -0.94%
2025-05-22 0 80.15 80.00 80.20 80.00 81.00 68,000 5,459,600 80.288 80.15 80.00 80.20 80.00 81.00 68,000 80.288 -1.29%
2025-05-21 0 81.20 80.75 81.30 80.60 81.40 272,000 22,061,025 81.107 81.20 80.75 81.30 80.60 81.40 272,000 81.107 -0.06%
2025-05-20 0 81.25 81.00 81.15 78.55 81.40 341,000 27,586,900 80.900 81.25 81.00 81.15 78.55 81.40 341,000 80.900 1.88%
2025-05-19 0 79.75 79.00 79.75 79.00 79.95 58,500 4,664,775 79.740 79.75 79.00 79.75 79.00 79.95 58,500 79.740 0.89%
2025-05-16 0 79.05 78.55 79.05 78.50 79.40 97,270 7,693,768 79.097 79.05 78.55 79.05 78.50 79.40 97,270 79.097 0.44%
2025-05-15 0 78.70 78.70 78.80 78.20 78.95 92,000 7,245,650 78.757 78.70 78.70 78.80 78.20 78.95 92,000 78.757 0.32%
2025-05-14 0 78.45 77.60 78.50 77.50 78.65 270,000 21,103,650 78.162 78.45 77.60 78.50 77.50 78.65 270,000 78.162 1.75%
2025-05-13 0 77.10 77.00 77.10 76.90 77.40 67,500 5,203,975 77.096 77.10 77.00 77.10 76.90 77.40 67,500 77.096 -0.96%
2025-05-12 0 77.85 77.80 78.20 77.50 78.20 109,500 8,510,450 77.721 77.85 77.80 78.20 77.50 78.20 109,500 77.721 0.13%
2025-05-09 0 77.75 77.60 77.85 77.60 77.85 27,500 2,139,025 77.783 77.75 77.60 77.85 77.60 77.85 27,500 77.783 0.26%
2025-05-08 0 77.55 77.50 77.70 77.45 77.80 37,500 2,911,150 77.631 77.55 77.50 77.70 77.45 77.80 37,500 77.631 0.26%
2025-05-07 0 77.35 77.25 77.50 77.20 77.50 67,500 5,217,800 77.301 77.35 77.25 77.50 77.20 77.50 67,500 77.301 0.65%
2025-05-06 0 76.85 76.65 77.20 75.65 77.30 61,500 4,724,200 76.816 76.85 76.65 77.20 75.65 77.30 61,500 76.816 0.92%
2025-05-02 0 76.15 76.10 76.25 76.15 76.50 148,000 11,298,675 76.342 76.15 76.10 76.25 76.15 76.50 148,000 76.342 0.33%
2025-04-30 0 75.90 75.75 76.80 75.55 76.40 98,500 7,467,775 75.815 75.90 75.75 76.80 75.55 76.40 98,500 75.815 -0.33%
2025-04-29 0 76.15 76.10 76.80 76.15 76.65 52,500 4,005,550 76.296 76.15 76.10 76.80 76.15 76.65 52,500 76.296 -0.78%
2025-04-28 0 76.75 76.65 76.80 76.05 76.85 42,500 3,260,000 76.706 76.75 76.65 76.80 76.05 76.85 42,500 76.706 0.99%
2025-04-25 0 76.00 75.80 76.20 75.70 76.20 95,500 7,253,725 75.955 76.00 75.80 76.20 75.70 76.20 95,500 75.955 -0.20%
2025-04-24 0 76.15 76.15 76.20 75.20 76.20 132,500 10,001,575 75.484 76.15 76.15 76.20 75.20 76.20 132,500 75.484 0.07%
2025-04-23 0 76.10 76.05 77.80 75.90 78.00 500,000 38,199,575 76.399 76.10 76.05 77.80 75.90 78.00 500,000 76.399 -2.25%
2025-04-22 0 77.85 77.80 78.45 77.60 78.35 131,000 10,206,975 77.916 77.85 77.80 78.45 77.60 78.35 131,000 77.916 -0.89%
2025-04-17 0 78.55 78.45 78.65 78.55 78.80 25,500 2,003,925 78.585 78.55 78.45 78.65 78.55 78.80 25,500 78.585 -0.06%
2025-04-16 0 78.60 78.50 78.90 78.10 79.20 165,000 13,029,500 78.967 78.60 78.50 78.90 78.10 79.20 165,000 78.967 0.64%
2025-04-15 0 78.10 77.50 78.15 76.95 78.20 127,000 9,870,625 77.722 78.10 77.50 78.15 76.95 78.20 127,000 77.721 1.49%
2025-04-14 0 76.95 76.50 77.30 76.30 77.20 62,000 4,760,100 76.776 76.95 76.50 77.30 76.30 77.20 62,000 76.776 0.72%
2025-04-11 0 76.40 76.00 76.75 75.60 77.00 61,000 4,660,350 76.399 76.40 76.00 76.75 75.60 77.00 61,000 76.399 0.46%
2025-04-10 0 76.05 75.90 76.30 75.30 76.45 149,000 11,323,175 75.995 76.05 75.90 76.30 75.30 76.45 149,000 75.994 0.66%
2025-04-09 0 75.55 75.35 75.80 73.00 75.60 180,500 13,421,225 74.356 75.55 75.35 75.80 73.00 75.60 180,500 74.356 1.55%
2025-04-08 0 74.40 74.40 75.30 73.80 75.40 331,000 24,655,575 74.488 74.40 74.40 75.30 73.80 75.40 331,000 74.488 0.74%
2025-04-07 0 73.85 73.85 74.20 73.85 76.20 707,000 52,937,250 74.876 73.85 73.85 74.20 73.85 76.20 707,000 74.876 -6.16%
2025-04-03 0 78.70 78.40 78.80 77.55 79.00 33,500 2,636,175 78.692 78.70 78.40 78.80 77.55 79.00 33,500 78.692 0.25%
2025-04-02 0 78.50 78.00 78.60 78.40 78.80 24,500 1,926,450 78.631 78.50 78.00 78.60 78.40 78.80 24,500 78.631 -0.06%
2025-04-01 0 78.55 78.20 78.80 78.00 78.80 33,000 2,586,000 78.364 78.55 78.20 78.80 78.00 78.80 33,000 78.364 0.64%
2025-03-31 0 78.05 77.05 78.10 77.55 78.25 67,500 5,260,375 77.932 78.05 77.05 78.10 77.55 78.25 67,500 77.931 0.77%
2025-03-28 0 77.45 77.35 77.50 77.35 78.00 17,000 1,319,425 77.613 77.45 77.35 77.50 77.35 78.00 17,000 77.613 -0.19%
2025-03-27 0 77.60 77.50 77.95 77.25 78.20 58,500 4,557,450 77.905 77.60 77.50 77.95 77.25 78.20 58,500 77.905 0.58%
2025-03-26 0 77.15 77.15 77.25 76.90 77.20 55,000 4,239,125 77.075 77.15 77.15 77.25 76.90 77.20 55,000 77.075 1.25%
2025-03-25 0 76.20 76.10 76.20 76.00 77.30 134,500 10,282,775 76.452 76.20 76.10 76.20 76.00 77.30 134,500 76.452 -1.23%
2025-03-24 0 77.15 77.15 77.60 76.70 78.50 88,000 6,799,250 77.264 77.15 77.15 77.60 76.70 78.50 88,000 77.264 -1.41%
2025-03-21 0 78.25 78.10 78.25 77.80 79.80 109,000 8,646,900 79.329 78.25 78.10 78.25 77.80 79.80 109,000 79.329 0.19%
2025-03-20 0 78.10 78.00 78.15 78.00 78.60 61,000 4,770,925 78.212 78.10 78.00 78.15 78.00 78.60 61,000 78.212 -0.76%
2025-03-19 0 78.70 78.70 78.80 78.50 79.55 66,000 5,216,500 79.038 78.70 78.70 78.80 78.50 79.55 66,000 79.038 -0.38%
2025-03-18 0 79.00 78.30 79.05 78.10 79.05 263,500 20,750,350 78.749 79.00 78.30 79.05 78.10 79.05 263,500 78.749 0.89%
2025-03-17 0 78.30 78.00 78.45 77.90 78.40 29,000 2,267,125 78.177 78.30 78.00 78.45 77.90 78.40 29,000 78.177 0.51%
2025-03-14 0 77.90 77.60 78.10 77.15 78.15 131,000 10,206,900 77.915 77.90 77.60 78.10 77.15 78.15 131,000 77.915 0.97%
2025-03-13 0 77.15 76.90 77.40 76.35 77.25 65,000 5,004,125 76.987 77.15 76.90 77.40 76.35 77.25 65,000 76.987 1.05%
2025-03-12 0 76.35 76.25 76.95 75.85 76.80 128,500 9,805,850 76.310 76.35 76.25 76.95 75.85 76.80 128,500 76.310 -1.10%
2025-03-11 0 77.20 77.10 77.45 76.90 77.50 184,500 14,231,775 77.137 77.20 77.10 77.45 76.90 77.50 184,500 77.137 -0.52%
2025-03-10 0 77.60 77.30 77.85 76.95 77.95 522,000 40,438,850 77.469 77.60 77.30 77.85 76.95 77.95 522,000 77.469 0.19%
2025-03-07 0 77.45 77.00 77.45 76.90 77.70 208,500 16,137,125 77.396 77.45 77.00 77.45 76.90 77.70 208,500 77.396 1.04%
2025-03-06 0 76.65 76.45 76.65 75.85 76.80 266,000 20,363,600 76.555 76.65 76.45 76.65 75.85 76.80 266,000 76.555 0.79%
2025-03-05 0 76.05 75.80 76.10 74.95 76.10 156,500 11,840,525 75.658 76.05 75.80 76.10 74.95 76.10 156,500 75.658 1.54%
2025-03-04 0 74.90 73.80 74.90 73.60 74.95 99,500 7,418,025 74.553 74.90 73.80 74.90 73.60 74.95 99,500 74.553 0.81%
2025-03-03 0 74.30 74.10 74.50 73.95 74.85 530,500 39,627,325 74.698 74.30 74.10 74.50 73.95 74.85 530,500 74.698 0.27%
2025-02-28 0 74.10 73.90 74.80 73.90 75.10 274,000 20,421,875 74.532 74.10 73.90 74.80 73.90 75.10 274,000 74.532 0.27%
2025-02-27 0 73.90 73.70 74.00 72.80 74.00 431,500 31,623,375 73.287 73.90 73.70 74.00 72.80 74.00 431,500 73.287 -0.07%
2025-02-26 0 73.95 73.70 74.15 73.45 75.05 451,000 33,357,050 73.962 73.95 73.70 74.15 73.45 75.05 451,000 73.962 -1.07%
2025-02-25 0 74.75 74.60 75.50 74.30 75.50 120,000 8,972,850 74.774 74.75 74.60 75.50 74.30 75.50 120,000 74.774 -1.77%
2025-02-24 0 76.10 75.90 76.15 75.15 77.55 129,500 9,899,825 76.447 76.10 75.90 76.15 75.15 77.55 129,500 76.447 -0.98%
2025-02-21 0 76.85 76.80 76.95 75.80 77.20 375,000 28,773,400 76.729 76.85 76.80 76.95 75.80 77.20 375,000 76.729 2.47%
2025-02-20 0 75.00 74.90 75.00 73.75 75.20 159,000 11,849,350 74.524 75.00 74.90 75.00 73.75 75.20 159,000 74.524 -1.06%
2025-02-19 0 75.80 75.40 75.90 75.00 76.20 103,500 7,847,675 75.823 75.80 75.40 75.90 75.00 76.20 103,500 75.823 0.40%
2025-02-18 0 75.50 75.40 75.65 75.00 75.65 184,500 13,899,100 75.334 75.50 75.40 75.65 75.00 75.65 184,500 75.334 0.27%
2025-02-17 0 75.30 74.90 75.40 74.10 76.90 216,500 16,314,350 75.355 75.30 74.90 75.40 74.10 76.90 216,500 75.355 0.94%
2025-02-14 0 74.60 73.85 74.70 73.45 74.65 175,000 12,981,875 74.182 74.60 73.85 74.70 73.45 74.65 175,000 74.182 1.57%
2025-02-13 0 73.45 73.00 73.60 73.50 74.00 312,000 22,995,000 73.702 73.45 73.00 73.60 73.50 74.00 312,000 73.702 0.20%
2025-02-12 0 73.30 73.25 73.40 72.50 73.45 587,500 43,020,100 73.226 73.30 73.25 73.40 72.50 73.45 587,500 73.226 1.03%
2025-02-11 0 72.55 72.40 72.70 72.30 72.80 423,500 30,720,125 72.539 72.55 72.40 72.70 72.30 72.80 423,500 72.539 0.21%
2025-02-10 0 72.40 72.25 72.45 71.65 73.40 277,500 20,099,200 72.430 72.40 72.25 72.45 71.65 73.40 277,500 72.430 2.40%
2025-02-07 0 70.70 70.55 72.85 70.20 72.05 451,500 31,819,000 70.474 70.70 70.55 72.85 70.20 72.05 451,500 70.474 -0.21%
2025-02-06 0 70.85 70.85 71.05 70.55 71.05 52,000 3,679,025 70.751 70.85 70.85 71.05 70.55 71.05 52,000 70.750 0.35%
2025-02-05 0 70.60 70.60 70.80 70.60 71.30 167,500 11,868,325 70.856 70.60 70.60 70.80 70.60 71.30 167,500 70.856 -1.81%
2025-02-04 0 71.90 71.90 72.00 71.30 72.15 320,000 23,032,650 71.977 71.90 71.90 72.00 71.30 72.15 320,000 71.977 0.84%
2025-02-03 0 71.30 71.15 71.50 70.35 71.30 64,500 4,567,675 70.817 71.30 71.15 71.50 70.35 71.30 64,500 70.817 0.64%
2025-01-28 0 70.85 70.65 70.95 70.50 71.50 190,500 13,527,100 71.008 70.85 70.65 70.95 70.50 71.50 190,500 71.008 0.14%
2025-01-27 0 70.75 70.75 70.85 69.80 70.80 114,500 8,067,400 70.458 70.75 70.75 70.85 69.80 70.80 114,500 70.458 1.07%
2025-01-24 0 70.00 69.90 70.05 69.90 70.20 81,000 5,668,975 69.987 70.00 69.90 70.05 69.90 70.20 81,000 69.987 -0.21%
2025-01-23 0 70.15 70.00 70.65 69.85 70.80 98,000 6,892,825 70.335 70.15 70.00 70.65 69.85 70.80 98,000 70.335 0.00%
2025-01-22 0 70.15 70.10 70.50 69.90 70.15 80,500 5,644,425 70.117 70.15 70.10 70.50 69.90 70.15 80,500 70.117 -0.36%
2025-01-21 0 70.40 70.30 70.70 70.10 70.75 122,000 8,584,650 70.366 70.40 70.30 70.70 70.10 70.75 122,000 70.366 -0.78%
2025-01-20 0 70.95 71.00 71.60 70.75 71.15 77,500 5,499,325 70.959 70.95 71.00 71.60 70.75 71.15 77,500 70.959 0.14%
2025-01-17 0 70.85 70.80 71.50 70.50 71.20 69,000 4,889,075 70.856 70.85 70.80 71.50 70.50 71.20 69,000 70.856 -0.28%
2025-01-16 0 71.05 71.00 71.10 70.45 71.05 66,000 4,661,950 70.636 71.05 71.00 71.10 70.45 71.05 66,000 70.636 1.00%
2025-01-15 0 70.35 70.20 70.45 69.95 70.35 14,000 983,525 70.252 70.35 70.20 70.45 69.95 70.35 14,000 70.252 0.21%
2025-01-14 0 70.20 69.90 70.40 69.60 70.35 36,000 2,522,000 70.056 70.20 69.90 70.40 69.60 70.35 36,000 70.056 0.29%
2025-01-13 0 70.00 69.90 70.30 69.50 70.20 129,000 9,023,875 69.953 70.00 69.90 70.30 69.50 70.20 129,000 69.953 -0.64%
2025-01-10 0 70.45 70.40 71.10 70.25 70.80 58,500 4,127,725 70.559 70.45 70.40 71.10 70.25 70.80 58,500 70.559 -0.84%
2025-01-09 0 71.05 71.05 71.50 70.80 71.35 118,500 8,421,325 71.066 71.05 71.05 71.50 70.80 71.35 118,500 71.066 -0.63%
2025-01-08 0 71.50 71.30 71.65 70.95 71.60 64,500 4,600,725 71.329 71.50 71.30 71.65 70.95 71.60 64,500 71.329 0.56%
2025-01-07 0 71.10 71.00 71.40 70.40 71.80 201,000 14,297,175 71.130 71.10 71.00 71.40 70.40 71.80 201,000 71.130 -1.18%
2025-01-06 0 71.95 71.80 72.30 71.55 72.45 60,000 4,329,100 72.152 71.95 71.80 72.30 71.55 72.45 60,000 72.152 0.28%
2025-01-03 0 71.75 71.55 71.80 71.55 71.85 82,500 5,918,050 71.734 71.75 71.55 71.80 71.55 71.85 82,500 71.734 0.70%
2025-01-02 0 71.25 70.80 71.45 70.65 71.70 144,500 10,285,275 71.178 71.25 70.80 71.45 70.65 71.70 144,500 71.178 -1.18%
2024-12-31 0 72.10 71.80 72.10 71.75 72.25 60,500 4,355,050 71.984 72.10 71.80 72.10 71.75 72.25 60,500 71.984 0.14%
2024-12-30 0 72.00 71.85 72.10 71.50 72.05 55,500 3,985,750 71.815 72.00 71.85 72.10 71.50 72.05 55,500 71.815 0.63%
2024-12-27 0 71.55 71.30 71.90 71.45 71.85 34,500 2,475,025 71.740 71.55 71.30 71.90 71.45 71.85 34,500 71.740 -0.21%
2024-12-24 0 71.70 71.50 71.75 71.20 71.75 56,000 4,009,550 71.599 71.70 71.50 71.75 71.20 71.75 56,000 71.599 0.56%
2024-12-23 0 71.30 71.15 71.40 70.80 71.30 93,500 6,647,650 71.098 71.30 71.15 71.40 70.80 71.30 93,500 71.098 0.99%
2024-12-20 0 70.60 70.50 70.70 70.45 71.20 118,500 8,376,000 70.684 70.60 70.50 70.70 70.45 71.20 118,500 70.684 -0.91%
2024-12-19 0 71.25 71.05 71.40 70.80 71.40 170,500 12,126,050 71.121 71.25 71.05 71.40 70.80 71.40 170,500 71.121 0.42%
2024-12-18 0 70.95 70.65 71.00 70.70 71.00 75,000 5,314,550 70.861 70.95 70.65 71.00 70.70 71.00 75,000 70.861 0.42%
2024-12-17 0 70.65 70.50 70.65 70.05 70.70 159,500 11,253,475 70.555 70.65 70.50 70.65 70.05 70.70 159,500 70.555 0.93%
2024-12-16 0 70.00 69.80 70.30 69.50 70.60 191,000 13,432,425 70.327 70.00 69.80 70.30 69.50 70.60 191,000 70.327 0.72%
2024-12-13 0 69.50 69.35 69.65 69.25 69.75 615,500 42,686,650 69.353 69.50 69.35 69.65 69.25 69.75 615,500 69.353 -0.14%
2024-12-12 0 69.60 69.30 69.70 69.30 69.80 111,500 7,763,425 69.627 69.60 69.30 69.70 69.30 69.80 111,500 69.627 0.00%
2024-12-11 0 69.60 69.45 69.80 69.15 69.80 489,000 34,007,350 69.545 69.60 69.45 69.80 69.15 69.80 489,000 69.545 1.02%
2024-12-10 0 68.90 68.80 69.05 68.90 69.70 506,000 35,045,575 69.260 68.90 68.80 69.05 68.90 69.70 506,000 69.260 -0.72%
2024-12-09 0 69.40 69.20 69.30 68.50 69.40 167,000 11,523,900 69.005 69.40 69.20 69.30 68.50 69.40 167,000 69.005 1.31%
2024-12-06 0 68.50 68.40 68.55 68.00 68.75 152,000 10,390,925 68.361 68.50 68.40 68.55 68.00 68.75 152,000 68.361 0.88%
2024-12-05 0 67.90 67.60 67.90 67.60 68.00 52,000 3,527,025 67.827 67.90 67.60 67.90 67.60 68.00 52,000 67.827 0.00%
2024-12-04 0 67.90 67.80 68.00 67.40 68.20 123,000 8,357,025 67.943 67.90 67.80 68.00 67.40 68.20 123,000 67.943 0.37%
2024-12-03 0 67.65 67.50 67.75 67.15 67.95 101,500 6,840,950 67.399 67.65 67.50 67.75 67.15 67.95 101,500 67.399 -0.07%
2024-12-02 0 67.70 67.60 67.70 67.20 67.80 53,500 3,611,200 67.499 67.70 67.60 67.70 67.20 67.80 53,500 67.499 0.59%
2024-11-29 0 67.30 67.30 67.45 67.00 67.55 94,000 6,334,250 67.386 67.30 67.30 67.45 67.00 67.55 94,000 67.386 0.37%
2024-11-28 0 67.05 66.80 67.15 66.70 67.15 79,500 5,328,375 67.024 67.05 66.80 67.15 66.70 67.15 79,500 67.024 -0.07%
2024-11-27 0 67.10 67.00 67.10 66.55 67.15 145,500 9,740,925 66.948 67.10 67.00 67.10 66.55 67.15 145,500 66.948 1.05%
2024-11-26 0 66.40 66.35 66.50 65.80 66.60 82,000 5,443,225 66.381 66.40 66.35 66.50 65.80 66.60 82,000 66.381 0.76%
2024-11-25 0 65.90 65.80 66.20 65.80 66.30 123,500 8,171,350 66.165 65.90 65.80 66.20 65.80 66.30 123,500 66.165 0.46%
2024-11-22 0 65.60 65.60 66.00 65.20 66.25 104,000 6,812,675 65.507 65.60 65.60 66.00 65.20 66.25 104,000 65.506 -0.98%
2024-11-21 0 66.25 66.10 66.40 66.00 66.40 27,000 1,788,375 66.236 66.25 66.10 66.40 66.00 66.40 27,000 66.236 -0.08%
2024-11-20 0 66.30 66.20 66.50 65.80 66.50 47,000 3,112,025 66.213 66.30 66.20 66.50 65.80 66.50 47,000 66.213 0.08%
2024-11-19 0 66.25 66.00 66.25 65.95 66.25 260,500 17,233,875 66.157 66.25 66.00 66.25 65.95 66.25 260,500 66.157 0.30%
2024-11-18 0 66.05 66.00 66.15 65.90 66.40 287,000 19,019,500 66.270 66.05 66.00 66.15 65.90 66.40 287,000 66.270 0.61%
2024-11-15 0 65.65 65.60 65.80 65.45 66.20 127,500 8,400,400 65.886 65.65 65.60 65.80 65.45 66.20 127,500 65.885 1.00%
2024-11-14 0 65.00 65.15 65.40 64.65 65.45 55,500 3,606,300 64.978 65.00 65.15 65.40 64.65 65.45 55,500 64.978 -0.38%
2024-11-13 0 65.25 65.00 65.60 64.10 66.00 123,000 7,974,375 64.832 65.25 65.00 65.60 64.10 66.00 123,000 64.832 1.48%
2024-11-12 0 64.30 64.30 64.50 63.90 65.00 430,000 27,661,000 64.328 64.30 64.30 64.50 63.90 65.00 430,000 64.328 -1.15%
2024-11-11 0 65.05 65.00 65.40 64.55 65.20 193,000 12,507,550 64.806 65.05 65.00 65.40 64.55 65.20 193,000 64.806 -0.46%
2024-11-08 0 65.35 65.35 65.50 65.15 65.90 661,500 43,158,700 65.244 65.35 65.35 65.50 65.15 65.90 661,500 65.244 -0.83%
2024-11-07 0 65.90 65.90 66.05 65.75 66.15 145,000 9,566,550 65.976 65.90 65.90 66.05 65.75 66.15 145,000 65.976 0.38%
2024-11-06 0 65.65 65.50 66.05 65.35 65.65 94,000 6,156,850 65.498 65.65 65.50 66.05 65.35 65.65 94,000 65.498 -0.08%
2024-11-05 0 65.70 65.55 65.75 65.05 65.75 70,500 4,611,525 65.412 65.70 65.55 65.75 65.05 65.75 70,500 65.412 0.54%
2024-11-04 0 65.35 65.30 65.65 65.10 65.80 72,000 4,703,525 65.327 65.35 65.30 65.65 65.10 65.80 72,000 65.327 -0.68%
2024-11-01 0 65.80 65.70 65.95 65.40 66.00 44,000 2,894,450 65.783 65.80 65.70 65.95 65.40 66.00 44,000 65.783 0.77%
2024-10-31 0 65.30 65.25 65.65 65.20 67.00 62,000 4,065,300 65.569 65.30 65.25 65.65 65.20 67.00 62,000 65.569 0.15%
2024-10-30 0 65.20 65.20 65.75 65.10 65.55 228,000 14,884,975 65.285 65.20 65.20 65.75 65.10 65.55 228,000 65.285 -0.91%
2024-10-29 0 65.80 65.65 66.20 65.35 66.10 112,000 7,343,350 65.566 65.80 65.65 66.20 65.35 66.10 112,000 65.566 -0.15%
2024-10-28 0 65.90 65.80 66.00 65.00 66.00 137,500 9,017,200 65.580 65.90 65.80 66.00 65.00 66.00 137,500 65.580 -0.45%
2024-10-25 0 66.20 66.15 66.80 66.05 66.35 164,000 10,853,700 66.181 66.20 66.15 66.80 66.05 66.35 164,000 66.181 -0.15%
2024-10-24 0 66.30 66.20 66.45 66.05 66.65 80,000 5,301,325 66.267 66.30 66.20 66.45 66.05 66.65 80,000 66.267 -0.82%
2024-10-23 0 66.85 66.80 68.00 66.55 67.00 74,000 4,941,975 66.783 66.85 66.80 68.00 66.55 67.00 74,000 66.783 -0.07%
2024-10-22 0 66.90 66.70 66.90 66.45 66.90 270,000 18,001,075 66.671 66.90 66.70 66.90 66.45 66.90 270,000 66.671 -0.82%
2024-10-21 0 67.45 67.30 69.50 66.90 67.75 135,500 9,101,025 67.166 67.45 67.30 69.50 66.90 67.75 135,500 67.166 -0.07%
2024-10-18 0 67.50 67.50 67.95 67.25 67.75 118,500 8,003,950 67.544 67.50 67.50 67.95 67.25 67.75 118,500 67.544 0.52%
2024-10-17 0 67.15 67.10 68.55 67.00 68.00 120,000 8,070,625 67.255 67.15 67.10 68.55 67.00 68.00 120,000 67.255 -0.89%
2024-10-16 0 67.75 67.80 68.55 67.50 68.30 97,000 6,580,550 67.841 67.75 67.80 68.55 67.50 68.30 97,000 67.841 -0.07%
2024-10-15 0 67.80 67.65 68.30 67.55 68.65 597,500 40,598,100 67.947 67.80 67.65 68.30 67.55 68.65 597,500 67.947 -1.24%
2024-10-14 0 68.65 68.45 68.65 68.25 69.20 313,000 21,546,850 68.840 68.65 68.45 68.65 68.25 69.20 313,000 68.840 0.59%
2024-10-10 0 68.25 67.95 68.40 66.60 68.65 1,107,000 74,968,975 67.723 68.25 67.95 68.40 66.60 68.65 1,107,000 67.723 4.28%
2024-10-09 0 65.45 65.50 65.75 65.25 67.00 356,000 23,384,225 65.686 65.45 65.50 65.75 65.25 67.00 356,000 65.686 -1.13%
2024-10-08 0 66.20 66.15 66.60 66.20 70.00 560,500 37,764,100 67.376 66.20 66.15 66.60 66.20 70.00 560,500 67.376 -6.17%
2024-10-07 0 70.55 70.50 70.90 69.15 70.90 847,000 59,104,925 69.782 70.55 70.50 70.90 69.15 70.90 847,000 69.781 2.39%
2024-10-04 0 68.90 68.65 68.95 67.55 69.20 380,500 26,045,400 68.451 68.90 68.65 68.95 67.55 69.20 380,500 68.450 1.10%
2024-10-03 0 68.15 68.20 68.50 67.50 69.60 334,000 22,732,850 68.062 68.15 68.20 68.50 67.50 69.60 334,000 68.062 -2.08%
2024-10-02 0 69.60 68.45 69.65 66.05 69.60 524,500 35,546,225 67.772 69.60 68.45 69.65 66.05 69.60 524,500 67.772 5.61%
2024-09-30 0 65.90 65.80 65.90 64.55 66.10 737,000 48,032,925 65.174 65.90 65.80 65.90 64.55 66.10 737,000 65.174 0.46%
2024-09-27 0 65.60 65.50 65.70 63.50 65.90 461,500 29,929,325 64.852 65.60 65.50 65.70 63.50 65.90 461,500 64.852 -0.15%
2024-09-26 0 65.70 65.50 65.80 65.25 66.95 232,000 15,304,475 65.968 65.70 65.50 65.80 65.25 66.95 232,000 65.968 -0.98%
2024-09-25 0 66.35 66.30 66.60 66.05 68.20 731,000 48,794,825 66.751 66.35 66.30 66.60 66.05 68.20 731,000 66.751 -0.38%
2024-09-24 0 66.60 66.60 66.70 65.75 66.75 269,500 17,901,200 66.424 66.60 66.60 66.70 65.75 66.75 269,500 66.424 1.91%
2024-09-23 0 65.35 65.35 65.50 65.20 65.70 51,000 3,337,750 65.446 65.35 65.35 65.50 65.20 65.70 51,000 65.446 0.23%
2024-09-20 0 65.20 65.20 65.65 65.00 65.50 119,000 7,769,125 65.287 65.20 65.20 65.65 65.00 65.50 119,000 65.287 -0.69%
2024-09-19 0 65.65 65.50 65.90 65.40 65.85 235,000 15,411,900 65.583 65.65 65.50 65.90 65.40 65.85 235,000 65.583 0.23%
2024-09-17 0 65.50 65.45 65.70 65.45 65.70 34,500 2,260,000 65.507 65.50 65.45 65.70 65.45 65.70 34,500 65.507 1.08%
2024-09-16 0 64.80 64.70 66.50 64.75 64.90 43,500 2,819,275 64.811 64.80 64.70 66.50 64.75 64.90 43,500 64.811 -0.15%
2024-09-13 0 64.90 64.50 65.10 64.60 65.20 82,000 5,321,700 64.899 64.90 64.50 65.10 64.60 65.20 82,000 64.899 0.93%
2024-09-12 0 64.30 64.30 64.60 63.60 64.55 124,000 7,949,450 64.109 64.30 64.30 64.60 63.60 64.55 124,000 64.108 0.39%
2024-09-11 0 64.05 64.00 64.20 63.55 64.60 142,000 9,079,075 63.937 64.05 64.00 64.20 63.55 64.60 142,000 63.937 -1.46%
2024-09-10 0 65.00 64.90 65.40 64.45 65.40 68,000 4,413,325 64.902 65.00 64.90 65.40 64.45 65.40 68,000 64.902 0.39%
2024-09-09 0 64.75 64.75 67.90 64.10 65.20 168,500 10,889,800 64.628 64.75 64.75 67.90 64.10 65.20 168,500 64.628 -1.30%
2024-09-05 0 65.60 65.35 66.50 65.30 66.00 64,500 4,229,475 65.573 65.60 65.35 66.50 65.30 66.00 64,500 65.573 -0.91%
2024-09-04 0 66.20 66.15 66.55 65.95 66.85 171,000 11,327,750 66.244 66.20 66.15 66.55 65.95 66.85 171,000 66.244 -1.19%
2024-09-03 0 67.00 66.90 67.30 66.80 67.30 22,500 1,508,850 67.060 67.00 66.90 67.30 66.80 67.30 22,500 67.060 0.00%
2024-09-02 0 67.00 66.85 67.30 66.45 67.15 219,000 14,629,975 66.804 67.00 66.85 67.30 66.45 67.15 219,000 66.804 0.32%
2024-08-30 0 69.15 69.00 69.90 68.65 69.25 141,500 9,766,775 69.023 66.78 66.64 67.51 66.30 66.88 146,514 66.661 0.66%
2024-08-29 0 68.70 68.60 70.00 68.20 69.15 63,000 4,329,175 68.717 66.35 66.25 67.60 65.87 66.78 65,232 66.365 -0.65%
2024-08-28 0 69.15 69.00 70.00 69.00 69.85 44,000 3,046,225 69.232 66.78 66.64 67.60 66.64 67.46 45,559 66.863 -1.21%
2024-08-27 0 70.00 69.90 70.00 69.20 70.05 46,500 3,238,575 69.647 67.60 67.51 67.60 66.83 67.65 48,148 67.263 1.30%
2024-08-26 0 69.10 69.00 69.30 68.80 69.25 36,000 2,486,600 69.072 66.74 66.64 66.93 66.45 66.88 37,276 66.708 0.51%
2024-08-23 0 68.75 68.60 68.80 68.50 69.00 381,500 26,199,300 68.674 66.40 66.25 66.45 66.16 66.64 395,019 66.324 0.15%
2024-08-22 0 68.65 68.50 68.65 68.00 68.65 969,000 66,275,250 68.396 66.30 66.16 66.30 65.67 66.30 1,003,337 66.055 0.81%
2024-08-21 0 68.10 68.00 69.50 67.65 68.25 82,000 5,581,525 68.067 65.77 65.67 67.12 65.33 65.91 84,906 65.738 -0.87%
2024-08-20 0 68.70 68.70 69.25 67.80 68.20 231,500 15,748,900 68.030 66.35 66.35 66.88 65.48 65.87 239,703 65.702 0.66%
2024-08-19 0 68.25 68.20 68.60 68.20 68.70 47,000 3,215,850 68.422 65.91 65.87 66.25 65.87 66.35 48,665 66.081 -0.15%
2024-08-16 0 68.35 68.30 68.65 68.10 69.00 73,000 5,008,300 68.607 66.01 65.96 66.30 65.77 66.64 75,587 66.259 0.44%
2024-08-15 0 68.05 68.05 68.35 67.50 68.25 43,000 2,924,775 68.018 65.72 65.72 66.01 65.19 65.91 44,524 65.690 1.26%
2024-08-14 0 67.20 67.00 67.30 66.60 67.45 65,500 4,395,725 67.110 64.90 64.71 65.00 64.32 65.14 67,821 64.814 1.28%
2024-08-13 0 66.35 66.25 66.80 65.65 66.55 128,000 8,458,675 66.083 64.08 63.98 64.51 63.40 64.27 132,536 63.822 1.69%
2024-08-12 0 65.25 65.20 65.60 65.05 65.75 250,500 16,343,675 65.244 63.02 62.97 63.35 62.82 63.50 259,377 63.011 -0.76%
2024-08-09 0 65.75 65.65 66.00 64.90 67.30 286,500 18,775,975 65.536 63.50 63.40 63.74 62.68 65.00 296,652 63.293 -1.28%
2024-08-08 0 66.60 66.60 67.00 65.60 66.80 69,000 4,570,225 66.235 64.32 64.32 64.71 63.35 64.51 71,445 63.968 0.99%
2024-08-07 0 65.95 65.90 66.10 65.10 66.00 116,000 7,597,975 65.500 63.69 63.64 63.84 62.87 63.74 120,111 63.258 1.46%
2024-08-06 0 65.00 64.75 65.00 64.40 65.75 166,500 10,827,575 65.031 62.78 62.53 62.78 62.20 63.50 172,400 62.805 -0.76%
2024-08-05 0 65.50 65.50 66.00 65.20 67.30 166,000 10,959,900 66.024 63.26 63.26 63.74 62.97 65.00 171,882 63.764 -3.68%
2024-08-02 0 68.00 67.75 69.00 67.70 68.30 39,500 2,693,450 68.189 65.67 65.43 66.64 65.38 65.96 40,900 65.855 -0.51%
2024-08-01 0 68.35 68.00 68.55 67.50 68.60 44,500 3,029,575 68.080 66.01 65.67 66.20 65.19 66.25 46,077 65.750 1.56%
2024-07-31 0 67.30 67.05 68.00 66.75 67.60 167,500 11,263,075 67.242 65.00 64.76 65.67 64.47 65.29 173,435 64.941 0.07%
2024-07-30 0 67.25 67.20 67.25 67.20 68.10 97,500 6,593,575 67.626 64.95 64.90 64.95 64.90 65.77 100,955 65.312 -1.25%
2024-07-29 0 68.10 68.00 68.50 67.45 68.50 92,500 6,284,075 67.936 65.77 65.67 66.16 65.14 66.16 95,778 65.611 0.59%
2024-07-26 0 67.70 67.50 68.00 66.95 69.30 271,000 18,372,925 67.797 65.38 65.19 65.67 64.66 66.93 280,603 65.477 -2.03%
2024-07-25 0 69.10 69.10 70.50 68.90 70.70 91,000 6,320,250 69.453 66.74 66.74 68.09 66.54 68.28 94,225 67.076 -1.78%
2024-07-24 0 70.35 70.20 70.35 70.20 70.80 41,000 2,888,400 70.449 67.94 67.80 67.94 67.80 68.38 42,453 68.038 -0.28%
2024-07-23 0 70.55 70.45 71.10 70.20 71.35 53,500 3,800,750 71.042 68.14 68.04 68.67 67.80 68.91 55,396 68.611 -0.28%
2024-07-22 0 70.75 70.45 70.90 68.80 70.75 105,500 7,353,250 69.699 68.33 68.04 68.47 66.45 68.33 109,238 67.314 0.93%
2024-07-19 0 70.10 70.10 71.95 69.55 70.15 133,000 9,280,675 69.780 67.70 67.70 69.49 67.17 67.75 137,713 67.391 -0.99%
2024-07-18 0 70.80 70.75 71.20 69.50 71.10 478,500 33,620,550 70.262 68.38 68.33 68.76 67.12 68.67 495,456 67.858 1.00%
2024-07-17 0 70.10 70.10 71.80 70.05 72.00 492,000 34,746,375 70.623 67.70 67.70 69.34 67.65 69.54 509,434 68.206 -2.44%
2024-07-16 0 71.85 71.70 72.30 71.00 72.20 242,500 17,299,000 71.336 69.39 69.25 69.83 68.57 69.73 251,093 68.895 0.35%
2024-07-15 0 71.60 71.55 72.00 71.60 72.40 117,000 8,405,775 71.844 69.15 69.10 69.54 69.15 69.92 121,146 69.386 -0.35%
2024-07-12 0 71.85 71.90 71.95 71.65 72.00 40,000 2,875,225 71.881 69.39 69.44 69.49 69.20 69.54 41,417 69.421 0.14%
2024-07-11 0 71.75 71.55 72.00 70.90 71.75 120,000 8,567,775 71.398 69.29 69.10 69.54 68.47 69.29 124,252 68.955 1.20%
2024-07-10 0 70.90 70.90 72.50 70.45 71.60 240,500 17,062,825 70.947 68.47 68.47 70.02 68.04 69.15 249,022 68.519 -0.84%
2024-07-09 0 71.50 71.40 71.70 71.40 72.00 458,000 32,834,850 71.692 69.05 68.96 69.25 68.96 69.54 474,229 69.238 -0.42%
2024-07-08 0 71.80 71.50 71.90 71.60 72.25 101,500 7,307,875 71.999 69.34 69.05 69.44 69.15 69.78 105,097 69.535 0.07%
2024-07-05 0 71.75 71.70 72.40 71.70 72.65 34,000 2,445,875 71.938 69.29 69.25 69.92 69.25 70.16 35,205 69.476 -1.24%
2024-07-04 0 72.65 72.60 72.65 71.90 73.50 39,000 2,827,325 72.496 70.16 70.12 70.16 69.44 70.98 40,382 70.015 -1.09%
2024-07-03 0 73.45 73.15 73.60 72.95 73.80 39,500 2,896,550 73.330 70.94 70.65 71.08 70.45 71.27 40,900 70.821 1.59%
2024-07-02 0 72.30 72.20 72.70 72.15 73.45 51,500 3,763,300 73.074 69.83 69.73 70.21 69.68 70.94 53,325 70.573 0.56%
2024-06-28 0 71.90 71.80 72.30 70.35 72.35 374,000 26,895,125 71.912 69.44 69.34 69.83 67.94 69.87 387,253 69.451 2.49%
2024-06-27 0 70.15 70.00 70.25 69.50 70.40 53,000 3,714,550 70.086 67.75 67.60 67.85 67.12 67.99 54,878 67.687 0.57%
2024-06-26 0 69.75 69.60 69.95 69.20 69.95 31,500 2,200,025 69.842 67.36 67.22 67.56 66.83 67.56 32,616 67.452 0.50%
2024-06-25 0 69.40 69.05 69.65 69.25 69.65 24,000 1,667,050 69.460 67.02 66.69 67.27 66.88 67.27 24,850 67.083 0.65%
2024-06-24 0 68.95 68.70 69.15 68.55 69.15 248,000 17,037,525 68.700 66.59 66.35 66.78 66.20 66.78 256,788 66.349 -0.51%
2024-06-21 0 69.30 69.00 69.60 68.75 69.45 30,000 2,074,200 69.140 66.93 66.64 67.22 66.40 67.07 31,063 66.774 -0.29%
2024-06-20 0 69.50 69.50 69.60 69.10 69.65 130,500 9,047,525 69.330 67.12 67.12 67.22 66.74 67.27 135,124 66.957 1.09%
2024-06-19 0 68.75 68.65 68.80 67.90 68.75 134,000 9,172,050 68.448 66.40 66.30 66.45 65.58 66.40 138,748 66.106 0.88%
2024-06-18 0 68.15 68.15 68.60 67.75 68.30 60,000 4,084,975 68.083 65.82 65.82 66.25 65.43 65.96 62,126 65.753 0.59%
2024-06-17 0 67.75 67.60 68.60 67.40 69.30 137,500 9,366,700 68.122 65.43 65.29 66.25 65.09 66.93 142,372 65.790 -1.24%
2024-06-14 0 68.60 68.65 69.50 68.55 69.00 67,000 4,605,875 68.744 66.25 66.30 67.12 66.20 66.64 69,374 66.392 -0.94%
2024-06-13 0 69.25 69.00 69.70 69.00 69.70 51,000 3,536,625 69.346 66.88 66.64 67.31 66.64 67.31 52,807 66.972 0.73%
2024-06-12 0 68.75 68.75 68.85 67.75 68.75 74,000 5,044,900 68.174 66.40 66.40 66.49 65.43 66.40 76,622 65.841 -0.43%
2024-06-11 0 69.05 68.45 69.20 68.45 69.40 283,500 19,505,375 68.802 66.69 66.11 66.83 66.11 67.02 293,546 66.447 -0.14%
2024-06-07 0 69.15 69.05 69.80 69.00 70.10 62,500 4,346,275 69.540 66.78 66.69 67.41 66.64 67.70 64,715 67.161 -0.14%
2024-06-06 0 69.25 69.30 69.35 68.60 69.40 185,500 12,819,825 69.110 66.88 66.93 66.98 66.25 67.02 192,073 66.744 1.35%
2024-06-05 0 70.50 70.35 70.60 70.45 72.05 162,000 11,530,150 71.174 65.99 65.85 66.08 65.94 67.44 173,075 66.619 -0.63%
2024-06-04 0 70.95 70.80 71.40 70.30 71.40 119,000 8,458,625 71.081 66.41 66.27 66.83 65.80 66.83 127,136 66.532 -0.07%
2024-06-03 0 71.00 70.90 71.50 70.25 71.50 75,500 5,358,650 70.976 66.46 66.36 66.92 65.75 66.92 80,662 66.434 2.01%
2024-05-31 0 69.60 69.40 69.95 68.30 70.00 121,500 8,462,225 69.648 65.15 64.96 65.47 63.93 65.52 129,807 65.191 2.35%
2024-05-30 0 68.00 68.00 68.40 68.00 68.85 130,000 8,868,475 68.219 63.65 63.65 64.02 63.65 64.44 138,888 63.854 -1.31%
2024-05-29 0 68.90 68.80 69.00 68.75 69.30 113,500 7,820,550 68.904 64.49 64.40 64.58 64.35 64.87 121,260 64.494 -0.79%
2024-05-28 0 69.45 69.40 69.75 69.20 69.75 36,500 2,530,575 69.331 65.01 64.96 65.29 64.77 65.29 38,995 64.894 -0.22%
2024-05-27 0 69.60 69.50 69.70 68.05 69.60 95,500 6,609,400 69.208 65.15 65.05 65.24 63.70 65.15 102,029 64.780 2.28%
2024-05-24 0 68.05 68.00 68.30 67.90 68.40 172,500 11,740,250 68.059 63.70 63.65 63.93 63.55 64.02 184,293 63.704 -0.07%
2024-05-23 0 68.10 68.00 68.90 68.00 68.55 585,000 40,020,150 68.411 63.74 63.65 64.49 63.65 64.16 624,995 64.033 -0.58%
2024-05-22 0 68.50 68.40 69.00 68.40 69.00 40,000 2,739,650 68.491 64.12 64.02 64.58 64.02 64.58 42,735 64.108 -0.15%
2024-05-21 0 68.60 68.50 68.90 68.45 68.80 25,500 1,750,550 68.649 64.21 64.12 64.49 64.07 64.40 27,243 64.256 0.44%
2024-05-20 0 68.30 68.25 68.40 68.10 68.60 123,500 8,437,775 68.322 63.93 63.88 64.02 63.74 64.21 131,943 63.950 -0.87%
2024-05-17 0 68.90 68.80 68.90 68.00 68.95 130,000 8,912,975 68.561 64.49 64.40 64.49 63.65 64.54 138,888 64.174 0.80%
2024-05-16 0 68.35 68.20 68.75 67.75 68.60 61,500 4,186,825 68.079 63.98 63.84 64.35 63.41 64.21 65,705 63.722 -0.07%
2024-05-14 0 68.40 68.35 68.40 67.90 69.00 66,500 4,543,200 68.319 64.02 63.98 64.02 63.55 64.58 71,046 63.947 0.29%
2024-05-13 0 68.20 68.20 68.40 68.00 69.45 157,000 10,815,300 68.887 63.84 63.84 64.02 63.65 65.01 167,734 64.479 -0.29%
2024-05-10 0 68.40 67.00 68.35 65.50 68.85 262,500 17,785,525 67.754 64.02 62.71 63.98 61.31 64.44 280,446 63.419 4.75%
2024-05-09 0 65.30 65.20 65.30 64.80 65.30 76,000 4,935,700 64.943 61.12 61.03 61.12 60.65 61.12 81,196 60.788 0.46%
2024-05-08 0 65.00 64.85 65.10 64.85 65.30 57,000 3,710,475 65.096 60.84 60.70 60.93 60.70 61.12 60,897 60.930 0.70%
2024-05-07 0 64.55 64.55 65.10 64.45 65.25 173,500 11,226,100 64.704 60.42 60.42 60.93 60.33 61.07 185,362 60.563 0.47%
2024-05-06 0 64.25 64.05 64.35 63.70 64.30 166,500 10,628,450 63.835 60.14 59.95 60.23 59.62 60.19 177,883 59.750 0.23%
2024-05-03 0 64.10 64.00 64.55 64.00 65.00 284,500 18,262,700 64.192 60.00 59.90 60.42 59.90 60.84 303,950 60.084 -0.39%
2024-05-02 0 64.35 64.35 64.55 64.30 64.60 94,500 6,088,200 64.425 60.23 60.23 60.42 60.19 60.47 100,961 60.303 -0.69%
2024-04-30 0 64.80 64.75 65.10 64.40 64.95 45,500 2,939,975 64.615 60.65 60.61 60.93 60.28 60.79 48,611 60.480 0.47%
2024-04-29 0 64.50 64.40 66.00 64.35 66.00 183,500 11,902,050 64.861 60.37 60.28 61.78 60.23 61.78 196,045 60.711 -2.12%
2024-04-26 0 65.90 65.60 66.00 65.65 66.30 167,500 11,059,300 66.026 61.68 61.40 61.78 61.45 62.06 178,951 61.801 0.46%
2024-04-25 0 65.60 65.30 65.80 65.40 65.80 48,500 3,181,225 65.592 61.40 61.12 61.59 61.21 61.59 51,816 61.395 0.54%
2024-04-24 0 65.25 65.10 65.30 63.70 65.30 87,500 5,682,050 64.938 61.07 60.93 61.12 59.62 61.12 93,482 60.782 1.56%
2024-04-23 0 64.25 64.20 64.45 63.80 64.60 62,200 3,996,665 64.255 60.14 60.09 60.33 59.72 60.47 66,452 60.143 -0.23%
2024-04-22 0 64.40 64.30 64.60 64.10 64.65 74,500 4,806,725 64.520 60.28 60.19 60.47 60.00 60.51 79,593 60.391 0.78%
2024-04-19 0 63.90 63.65 64.05 63.50 64.20 88,500 5,649,750 63.839 59.81 59.58 59.95 59.44 60.09 94,550 59.754 0.39%
2024-04-18 0 63.65 63.50 63.95 63.60 64.25 87,000 5,570,200 64.025 59.58 59.44 59.86 59.53 60.14 92,948 59.928 -0.31%
2024-04-17 0 63.85 63.65 63.90 62.90 64.05 76,500 4,862,325 63.560 59.76 59.58 59.81 58.87 59.95 81,730 59.492 1.35%
2024-04-16 0 63.00 63.00 63.10 63.00 63.40 65,500 4,139,300 63.195 58.97 58.97 59.06 58.97 59.34 69,978 59.151 -0.94%
2024-04-15 0 63.60 63.40 63.60 62.70 63.80 42,000 2,654,625 63.205 59.53 59.34 59.53 58.69 59.72 44,871 59.161 0.71%
2024-04-12 0 63.15 63.00 63.10 62.70 63.30 65,800 4,141,910 62.947 59.11 58.97 59.06 58.69 59.25 70,299 58.919 -0.86%
2024-04-11 0 63.70 63.70 63.80 63.25 63.80 26,500 1,683,300 63.521 59.62 59.62 59.72 59.20 59.72 28,312 59.456 0.00%
2024-04-10 0 63.70 63.60 63.70 63.30 63.70 85,000 5,402,825 63.563 59.62 59.53 59.62 59.25 59.62 90,811 59.495 1.03%
2024-04-09 0 63.05 63.00 63.20 63.00 63.20 55,000 3,471,000 63.109 59.02 58.97 59.16 58.97 59.16 58,760 59.071 0.32%
2024-04-08 0 62.85 62.50 63.00 62.00 63.05 93,000 5,852,325 62.928 58.83 58.50 58.97 58.03 59.02 99,358 58.901 1.21%
2024-04-05 0 62.10 62.10 62.45 61.80 62.40 248,500 15,428,725 62.087 58.13 58.13 58.45 57.85 58.41 265,489 58.114 -1.04%
2024-04-03 0 62.75 62.30 62.90 62.45 62.90 53,500 3,349,025 62.599 58.73 58.31 58.87 58.45 58.87 57,158 58.593 0.00%
2024-04-02 0 62.75 62.55 62.75 62.35 62.85 143,500 9,006,775 62.765 58.73 58.55 58.73 58.36 58.83 153,311 58.749 0.97%
2024-03-28 0 62.15 61.90 62.40 61.90 62.50 49,000 3,048,650 62.217 58.17 57.94 58.41 57.94 58.50 52,350 58.236 0.16%
2024-03-27 0 62.05 62.00 62.20 61.75 62.35 49,000 3,038,100 62.002 58.08 58.03 58.22 57.80 58.36 52,350 58.034 -1.04%
2024-03-26 0 62.70 62.50 62.85 62.30 62.85 269,500 16,885,650 62.656 58.69 58.50 58.83 58.31 58.83 287,925 58.646 1.21%
2024-03-25 0 61.95 61.80 62.90 61.90 62.95 74,000 4,615,625 62.373 57.99 57.85 58.87 57.94 58.92 79,059 58.382 -1.20%
2024-03-22 0 62.70 62.50 62.85 61.60 63.00 222,000 13,868,050 62.469 58.69 58.50 58.83 57.66 58.97 237,177 58.471 1.79%
2024-03-21 0 61.60 61.50 61.65 60.95 61.60 109,500 6,720,150 61.371 57.66 57.56 57.70 57.05 57.66 116,986 57.444 1.07%
2024-03-20 0 60.95 60.95 61.05 60.80 61.15 90,000 5,489,600 60.996 57.05 57.05 57.14 56.91 57.24 96,153 57.092 0.00%
2024-03-19 0 60.95 60.90 62.75 60.55 61.00 371,500 22,561,275 60.730 57.05 57.00 58.73 56.68 57.10 396,898 56.844 0.00%
2024-03-18 0 60.95 60.95 61.45 60.85 61.10 48,500 2,957,350 60.976 57.05 57.05 57.52 56.96 57.19 51,816 57.074 -0.25%
2024-03-15 0 61.10 61.00 62.75 60.85 61.35 267,500 16,326,700 61.034 57.19 57.10 58.73 56.96 57.42 285,788 57.129 -0.73%
2024-03-14 0 61.55 61.50 62.10 61.30 61.80 60,000 3,694,900 61.582 57.61 57.56 58.13 57.38 57.85 64,102 57.641 -0.40%
2024-03-13 0 61.80 61.65 62.40 61.20 62.10 128,500 7,928,450 61.700 57.85 57.70 58.41 57.28 58.13 137,285 57.752 0.00%
2024-03-12 0 61.80 61.70 63.20 61.55 62.20 124,000 7,657,250 61.752 57.85 57.75 59.16 57.61 58.22 132,477 57.800 -0.48%
2024-03-11 0 62.10 62.10 62.80 61.90 63.00 154,000 9,575,150 62.176 58.13 58.13 58.78 57.94 58.97 164,528 58.198 -0.64%
2024-03-08 0 62.50 62.50 62.90 62.15 63.30 155,500 9,762,025 62.778 58.50 58.50 58.87 58.17 59.25 166,131 58.761 0.08%
2024-03-07 0 62.45 62.40 62.70 62.20 63.05 25,500 1,598,150 62.673 58.45 58.41 58.69 58.22 59.02 27,243 58.662 -0.48%
2024-03-06 0 62.75 62.20 62.80 62.10 62.85 401,000 25,100,475 62.595 58.73 58.22 58.78 58.13 58.83 428,415 58.589 1.70%
2024-03-05 0 61.70 61.70 61.80 61.55 62.20 40,000 2,477,900 61.948 57.75 57.75 57.85 57.61 58.22 42,735 57.983 0.24%
2024-03-04 0 61.55 61.00 61.85 60.70 61.70 66,500 4,085,825 61.441 57.61 57.10 57.89 56.82 57.75 71,046 57.509 1.48%
2024-03-01 0 60.65 60.55 60.80 60.40 60.90 104,000 6,304,125 60.617 56.77 56.68 56.91 56.53 57.00 111,110 56.738 -0.16%
2024-02-29 0 60.75 60.75 61.50 60.75 61.65 163,500 10,005,925 61.198 56.86 56.86 57.56 56.86 57.70 174,678 57.282 -1.78%
2024-02-28 0 61.85 61.85 62.00 61.30 61.80 34,500 2,123,700 61.557 57.89 57.89 58.03 57.38 57.85 36,859 57.617 0.16%
2024-02-27 0 61.75 61.75 62.00 61.15 61.80 143,500 8,835,125 61.569 57.80 57.80 58.03 57.24 57.85 153,311 57.629 0.32%
2024-02-26 0 61.55 61.55 62.10 61.45 62.30 119,000 7,369,150 61.926 57.61 57.61 58.13 57.52 58.31 127,136 57.963 -1.83%
2024-02-23 0 62.70 62.70 63.20 62.65 63.35 90,500 5,698,500 62.967 58.69 58.69 59.16 58.64 59.30 96,687 58.937 -0.95%
2024-02-22 0 63.30 63.00 63.40 62.40 63.40 102,000 6,446,850 63.204 59.25 58.97 59.34 58.41 59.34 108,973 59.160 1.28%
2024-02-21 0 62.50 62.40 62.80 62.50 63.50 195,000 12,282,750 62.989 58.50 58.41 58.78 58.50 59.44 208,332 58.958 -0.16%
2024-02-20 0 62.60 62.55 62.90 62.45 62.95 59,000 3,697,925 62.677 58.59 58.55 58.87 58.45 58.92 63,034 58.666 0.40%
2024-02-19 0 62.35 61.80 62.35 61.35 62.40 69,500 4,322,900 62.200 58.36 57.85 58.36 57.42 58.41 74,251 58.220 1.38%
2024-02-16 0 61.50 61.50 62.00 61.45 61.80 50,500 3,110,375 61.592 57.56 57.56 58.03 57.52 57.85 53,953 57.650 0.24%
2024-02-15 0 61.35 61.25 61.60 61.20 61.40 46,000 2,823,550 61.382 57.42 57.33 57.66 57.28 57.47 49,145 57.454 -0.08%
2024-02-14 0 61.40 61.40 61.70 60.75 61.60 30,000 1,836,550 61.218 57.47 57.47 57.75 56.86 57.66 32,051 57.301 0.00%
2024-02-09 0 61.40 61.30 61.50 60.75 61.50 68,500 4,180,025 61.022 57.47 57.38 57.56 56.86 57.56 73,183 57.117 -1.13%
2024-02-08 0 62.10 61.90 62.20 61.70 62.20 45,000 2,789,525 61.989 58.13 57.94 58.22 57.75 58.22 48,077 58.023 0.81%
2024-02-07 0 61.60 61.50 61.85 61.30 61.90 42,500 2,625,375 61.774 57.66 57.56 57.89 57.38 57.94 45,406 57.821 0.41%
2024-02-06 0 61.35 61.40 61.50 61.05 61.50 56,500 3,462,150 61.277 57.42 57.47 57.56 57.14 57.56 60,363 57.356 0.49%
2024-02-05 0 61.05 61.00 63.35 60.80 61.15 20,500 1,250,800 61.015 57.14 57.10 59.30 56.91 57.24 21,902 57.110 -0.41%
2024-02-02 0 61.30 61.10 61.75 60.85 61.35 53,000 3,243,825 61.204 57.38 57.19 57.80 56.96 57.42 56,623 57.288 0.91%
2024-02-01 0 60.75 60.50 61.50 60.60 61.50 55,500 3,381,025 60.919 56.86 56.63 57.56 56.72 57.56 59,294 57.021 -0.33%
2024-01-31 0 60.95 60.90 61.10 60.15 61.50 74,500 4,535,475 60.879 57.05 57.00 57.19 56.30 57.56 79,593 56.983 -1.61%
2024-01-30 0 61.95 61.60 62.00 61.75 62.05 86,000 5,325,925 61.929 57.99 57.66 58.03 57.80 58.08 91,880 57.966 -0.40%
2024-01-29 0 62.20 61.50 62.65 62.00 62.80 113,500 7,075,850 62.342 58.22 57.56 58.64 58.03 58.78 121,260 58.353 0.57%
2024-01-26 0 61.85 61.60 62.00 61.85 62.65 144,500 8,995,175 62.250 57.89 57.66 58.03 57.89 58.64 154,379 58.267 -0.48%
2024-01-25 0 62.15 61.90 62.00 60.70 62.30 166,000 10,269,175 61.863 58.17 57.94 58.03 56.82 58.31 177,349 57.904 2.56%
2024-01-24 0 60.60 59.85 60.75 58.65 60.65 148,000 8,863,125 59.886 56.72 56.02 56.86 54.90 56.77 158,118 56.054 3.50%
2024-01-23 0 58.55 58.35 59.40 58.30 59.40 165,000 9,682,475 58.682 54.80 54.62 55.60 54.57 55.60 176,281 54.927 -0.09%
2024-01-22 0 58.60 58.50 58.90 58.20 59.80 140,500 8,267,250 58.842 54.85 54.76 55.13 54.48 55.97 150,106 55.076 -2.33%
2024-01-19 0 60.00 59.85 60.30 60.00 60.50 19,000 1,146,375 60.336 56.16 56.02 56.44 56.16 56.63 20,299 56.475 -0.17%
2024-01-18 0 60.10 59.55 60.05 59.25 60.10 34,500 2,059,050 59.683 56.25 55.74 56.21 55.46 56.25 36,859 55.863 1.01%
2024-01-17 0 59.50 59.50 59.70 59.50 61.00 77,000 4,631,725 60.152 55.69 55.69 55.88 55.69 57.10 82,264 56.303 -2.46%
2024-01-16 0 61.00 60.90 61.10 60.30 61.10 147,000 8,948,100 60.871 57.10 57.00 57.19 56.44 57.19 157,050 56.976 0.74%
2024-01-15 0 60.55 60.05 60.55 59.60 60.55 56,000 3,371,325 60.202 56.68 56.21 56.68 55.79 56.68 59,829 56.350 1.34%
2024-01-12 0 59.75 59.50 60.00 59.65 59.85 82,500 4,928,500 59.739 55.93 55.69 56.16 55.83 56.02 88,140 55.917 0.17%
2024-01-11 0 59.65 59.50 59.85 59.50 60.00 26,500 1,581,550 59.681 55.83 55.69 56.02 55.69 56.16 28,312 55.862 -0.58%
2024-01-10 0 60.00 59.95 60.10 59.80 60.50 164,500 9,868,475 59.991 56.16 56.11 56.25 55.97 56.63 175,746 56.152 -0.58%
2024-01-09 0 60.35 60.00 60.35 59.90 60.55 111,000 6,688,250 60.255 56.49 56.16 56.49 56.07 56.68 118,589 56.399 0.00%
2024-01-08 0 60.35 59.90 60.50 59.70 60.60 118,000 7,100,425 60.173 56.49 56.07 56.63 55.88 56.72 126,067 56.323 -0.17%
2024-01-05 0 60.45 60.15 60.45 59.15 60.50 303,000 18,228,200 60.159 56.58 56.30 56.58 55.36 56.63 323,715 56.309 2.81%
2024-01-04 0 58.80 58.65 59.00 58.40 59.05 65,000 3,817,825 58.736 55.04 54.90 55.22 54.66 55.27 69,444 54.977 0.00%
2024-01-03 0 58.80 58.75 58.95 58.45 59.10 173,000 10,195,700 58.935 55.04 54.99 55.18 54.71 55.32 184,827 55.163 0.00%
2024-01-02 0 58.80 58.80 59.10 58.50 59.10 129,500 7,619,775 58.840 55.04 55.04 55.32 54.76 55.32 138,354 55.075 -0.42%
2023-12-29 0 59.05 58.85 59.30 57.95 59.30 267,500 15,741,175 58.846 55.27 55.08 55.51 54.24 55.51 285,788 55.080 0.94%
2023-12-28 0 58.50 58.40 58.70 58.30 58.80 145,500 8,512,125 58.503 54.76 54.66 54.94 54.57 55.04 155,447 54.759 0.43%
2023-12-27 0 58.25 58.00 58.30 56.90 58.35 143,000 8,284,550 57.934 54.52 54.29 54.57 53.26 54.62 152,776 54.227 2.92%
2023-12-22 0 56.60 56.55 57.20 56.45 57.30 212,500 12,102,075 56.951 52.98 52.93 53.54 52.84 53.63 227,028 53.307 0.18%
2023-12-21 0 56.50 56.25 57.30 56.00 57.00 302,000 17,010,625 56.327 52.88 52.65 53.63 52.42 53.35 322,647 52.722 0.53%
2023-12-20 0 56.20 56.30 57.30 56.05 56.60 171,500 9,666,200 56.363 52.60 52.70 53.63 52.46 52.98 183,225 52.756 -0.27%
2023-12-19 0 56.35 56.25 56.75 56.25 56.45 69,500 3,918,700 56.384 52.74 52.65 53.12 52.65 52.84 74,251 52.776 0.00%
2023-12-18 0 56.35 56.25 56.45 56.30 56.80 146,000 8,245,875 56.479 52.74 52.65 52.84 52.70 53.17 155,982 52.864 -0.70%
2023-12-15 0 56.75 56.75 57.35 56.65 57.45 212,000 12,097,800 57.065 53.12 53.12 53.68 53.02 53.77 226,494 53.413 -0.44%
2023-12-14 0 57.00 56.95 57.30 56.85 57.30 65,500 3,739,375 57.090 53.35 53.31 53.63 53.21 53.63 69,978 53.436 -0.26%
2023-12-13 0 57.15 57.05 57.35 57.05 57.30 93,000 5,313,700 57.137 53.49 53.40 53.68 53.40 53.63 99,358 53.480 -0.52%
2023-12-12 0 57.45 57.35 57.80 57.30 57.55 48,000 2,755,875 57.414 53.77 53.68 54.10 53.63 53.87 51,282 53.740 0.00%
2023-12-11 0 57.45 57.15 57.80 56.85 57.70 398,000 22,820,850 57.339 53.77 53.49 54.10 53.21 54.01 425,210 53.670 0.26%
2023-12-08 0 57.30 57.30 57.50 57.10 57.45 71,000 4,074,325 57.385 53.63 53.63 53.82 53.45 53.77 75,854 53.713 -0.17%
2023-12-07 0 57.40 57.15 57.80 57.00 57.65 184,000 10,535,675 57.259 53.73 53.49 54.10 53.35 53.96 196,580 53.595 -0.78%
2023-12-06 0 57.85 57.80 58.30 56.80 57.90 166,000 9,516,675 57.329 54.15 54.10 54.57 53.17 54.19 177,349 53.661 1.67%
2023-12-05 0 56.90 56.85 57.80 56.90 57.75 213,000 12,188,950 57.225 53.26 53.21 54.10 53.26 54.05 227,562 53.563 -1.13%
2023-12-04 0 57.55 57.45 58.15 57.50 57.95 64,000 3,688,250 57.629 53.87 53.77 54.43 53.82 54.24 68,375 53.941 -0.43%
2023-12-01 0 57.80 57.80 58.25 57.80 58.30 137,500 7,971,275 57.973 54.10 54.10 54.52 54.10 54.57 146,900 54.263 -0.09%
2023-11-30 0 57.85 57.80 58.20 57.55 58.20 122,000 7,064,700 57.907 54.15 54.10 54.48 53.87 54.48 130,341 54.202 1.14%
2023-11-29 0 57.20 57.20 57.50 56.85 57.50 572,500 32,682,150 57.087 53.54 53.54 53.82 53.21 53.82 611,640 53.434 -0.69%
2023-11-28 0 57.60 57.40 58.35 57.40 58.15 224,500 12,935,950 57.621 53.91 53.73 54.62 53.73 54.43 239,848 53.934 -1.03%
2023-11-27 0 58.20 58.00 58.65 57.85 58.40 86,000 4,997,625 58.112 54.48 54.29 54.90 54.15 54.66 91,880 54.393 -0.17%
2023-11-24 0 58.30 58.20 58.40 58.25 58.45 87,000 5,073,825 58.320 54.57 54.48 54.66 54.52 54.71 92,948 54.588 0.26%
2023-11-23 0 58.15 57.55 58.30 57.50 58.20 76,500 4,427,175 57.872 54.43 53.87 54.57 53.82 54.48 81,730 54.168 1.13%
2023-11-22 0 57.50 57.50 58.10 57.20 58.00 151,500 8,722,450 57.574 53.82 53.82 54.38 53.54 54.29 161,858 53.890 0.00%
2023-11-21 0 57.50 57.40 58.05 57.40 58.30 182,000 10,534,175 57.880 53.82 53.73 54.34 53.73 54.57 194,443 54.176 -0.35%
2023-11-20 0 57.70 57.55 58.00 57.30 58.05 297,500 17,138,425 57.608 54.01 53.87 54.29 53.63 54.34 317,839 53.922 -0.69%
2023-11-17 0 58.10 58.05 58.60 58.10 58.65 337,000 19,668,500 58.364 54.38 54.34 54.85 54.38 54.90 360,040 54.629 -1.61%
2023-11-16 0 59.05 58.40 59.25 58.50 59.45 232,000 13,691,175 59.014 55.27 54.66 55.46 54.76 55.65 247,861 55.237 0.51%
2023-11-15 0 58.75 58.75 58.85 58.35 58.80 622,000 36,408,950 58.535 54.99 54.99 55.08 54.62 55.04 664,524 54.790 1.21%
2023-11-14 0 58.05 58.00 58.60 58.00 58.45 344,500 20,056,025 58.218 54.34 54.29 54.85 54.29 54.71 368,052 54.492 0.00%
2023-11-13 0 58.05 58.05 58.20 57.45 58.05 140,500 8,114,800 57.757 54.34 54.34 54.48 53.77 54.34 150,106 54.061 0.52%
2023-11-10 0 57.75 57.70 58.45 57.75 58.00 333,500 19,310,250 57.902 54.05 54.01 54.71 54.05 54.29 356,300 54.197 -0.77%
2023-11-09 0 58.20 57.90 58.45 57.40 58.45 450,000 26,014,750 57.811 54.48 54.19 54.71 53.73 54.71 480,765 54.111 0.52%
2023-11-08 0 57.90 57.80 58.45 57.75 58.05 427,000 24,730,200 57.916 54.19 54.10 54.71 54.05 54.34 456,193 54.210 -0.09%
2023-11-07 0 57.95 57.90 58.40 57.70 58.45 431,500 25,068,700 58.097 54.24 54.19 54.66 54.01 54.71 461,000 54.379 0.26%
2023-11-06 0 57.80 57.80 58.40 57.70 58.80 460,500 26,700,225 57.981 54.10 54.10 54.66 54.01 55.04 491,983 54.271 -1.37%
2023-11-03 0 58.60 58.35 59.10 58.35 59.10 281,000 16,500,175 58.720 54.85 54.62 55.32 54.62 55.32 300,211 54.962 0.09%
2023-11-02 0 58.55 58.50 58.80 58.25 58.85 123,500 7,231,850 58.558 54.80 54.76 55.04 54.52 55.08 131,943 54.810 0.52%
2023-11-01 0 58.25 58.20 58.40 58.00 58.40 226,500 13,188,525 58.228 54.52 54.48 54.66 54.29 54.66 241,985 54.501 0.43%
2023-10-31 0 58.00 57.90 58.40 57.40 58.10 201,000 11,601,425 57.719 54.29 54.19 54.66 53.73 54.38 214,742 54.025 -0.17%
2023-10-30 0 58.10 57.80 58.45 57.60 58.65 356,000 20,634,400 57.962 54.38 54.10 54.71 53.91 54.90 380,339 54.253 -1.11%
2023-10-27 0 58.75 58.65 59.00 58.00 59.05 279,000 16,365,850 58.659 54.99 54.90 55.22 54.29 55.27 298,074 54.905 -0.34%
2023-10-26 0 58.95 58.90 58.95 57.10 58.95 318,500 18,424,325 57.847 55.18 55.13 55.18 53.45 55.18 340,275 54.145 1.73%
2023-10-25 0 57.95 57.90 58.10 57.85 59.55 774,500 45,288,075 58.474 54.24 54.19 54.38 54.15 55.74 827,450 54.732 -2.11%
2023-10-24 0 59.20 59.10 59.65 59.00 60.00 344,000 20,394,400 59.286 55.41 55.32 55.83 55.22 56.16 367,518 55.492 -1.66%
2023-10-20 0 60.20 60.10 60.90 60.00 60.75 116,500 7,037,600 60.409 56.35 56.25 57.00 56.16 56.86 124,465 56.543 -1.15%
2023-10-19 0 60.90 60.70 61.20 60.80 61.60 156,500 9,562,600 61.103 57.00 56.82 57.28 56.91 57.66 167,199 57.193 -1.14%
2023-10-18 0 61.60 61.60 61.80 60.90 61.85 76,000 4,672,225 61.477 57.66 57.66 57.85 57.00 57.89 81,196 57.543 1.15%
2023-10-17 0 60.90 60.90 61.20 60.90 61.40 231,000 14,121,650 61.133 57.00 57.00 57.28 57.00 57.47 246,793 57.221 0.50%
2023-10-16 0 60.60 60.40 60.65 60.30 60.80 76,500 4,632,625 60.557 56.72 56.53 56.77 56.44 56.91 81,730 56.682 0.33%
2023-10-13 0 60.40 60.30 60.90 60.35 60.65 58,000 3,508,600 60.493 56.53 56.44 57.00 56.49 56.77 61,965 56.622 0.17%
2023-10-12 0 60.30 60.25 60.90 60.25 61.00 123,000 7,448,950 60.561 56.44 56.39 57.00 56.39 57.10 131,409 56.685 0.08%
2023-10-11 0 60.25 60.25 60.90 60.25 61.20 246,500 14,964,625 60.708 56.39 56.39 57.00 56.39 57.28 263,352 56.824 -0.25%
2023-10-10 0 60.40 60.40 61.05 60.35 61.50 149,000 9,061,300 60.814 56.53 56.53 57.14 56.49 57.56 159,187 56.922 -0.41%
2023-10-09 0 60.65 60.50 61.20 60.55 61.10 131,500 7,994,625 60.796 56.77 56.63 57.28 56.68 57.19 140,490 56.905 0.33%
2023-10-06 0 60.45 60.30 60.80 60.30 60.65 163,000 9,843,525 60.390 56.58 56.44 56.91 56.44 56.77 174,144 56.525 0.42%
2023-10-05 0 60.20 60.00 60.50 59.80 60.30 104,500 6,280,500 60.101 56.35 56.16 56.63 55.97 56.44 111,644 56.255 0.42%
2023-10-04 0 59.95 60.00 60.40 59.75 60.00 183,500 10,974,750 59.808 56.11 56.16 56.53 55.93 56.16 196,045 55.981 -0.42%
2023-10-03 0 60.20 60.25 60.90 60.10 61.20 219,000 13,219,400 60.363 56.35 56.39 57.00 56.25 57.28 233,972 56.500 -1.63%
2023-09-29 0 61.20 61.00 61.75 61.10 61.80 131,500 8,064,175 61.325 57.28 57.10 57.80 57.19 57.85 140,490 57.400 0.33%
2023-09-28 0 61.00 60.95 62.20 61.00 61.70 129,500 7,925,900 61.204 57.10 57.05 58.22 57.10 57.75 138,354 57.287 -1.21%
2023-09-27 0 61.75 61.70 62.00 61.40 61.90 64,000 3,949,725 61.715 57.80 57.75 58.03 57.47 57.94 68,375 57.765 0.65%
2023-09-26 0 61.35 61.20 62.10 61.20 62.70 145,000 8,949,875 61.723 57.42 57.28 58.13 57.28 58.69 154,913 57.773 -2.15%
2023-09-25 0 62.70 62.60 63.90 62.70 63.75 34,500 2,175,150 63.048 58.69 58.59 59.81 58.69 59.67 36,859 59.013 -1.26%
2023-09-22 0 63.50 63.45 64.50 63.15 63.75 177,500 11,243,675 63.345 59.44 59.39 60.37 59.11 59.67 189,635 59.291 -0.08%
2023-09-21 0 63.55 63.10 64.00 63.00 64.30 96,000 6,104,750 63.591 59.48 59.06 59.90 58.97 60.19 102,563 59.522 0.32%
2023-09-20 0 63.35 63.10 63.55 62.90 63.50 102,500 6,491,800 63.335 59.30 59.06 59.48 58.87 59.44 109,508 59.282 -0.31%
2023-09-19 0 63.55 63.05 63.80 62.35 63.55 93,000 5,839,475 62.790 59.48 59.02 59.72 58.36 59.48 99,358 58.772 2.01%
2023-09-18 0 62.30 62.00 62.55 61.80 62.50 47,000 2,931,800 62.379 58.31 58.03 58.55 57.85 58.50 50,213 58.387 -0.56%
2023-09-15 0 62.65 61.80 62.90 61.85 62.80 123,000 7,671,675 62.371 58.64 57.85 58.87 57.89 58.78 131,409 58.380 1.87%
2023-09-14 0 61.50 61.20 61.75 60.75 61.80 107,500 6,579,600 61.206 57.56 57.28 57.80 56.86 57.85 114,849 57.289 1.74%
2023-09-13 0 60.45 60.35 60.90 60.25 60.95 67,500 4,079,450 60.436 56.58 56.49 57.00 56.39 57.05 72,115 56.569 -0.58%
2023-09-12 0 60.80 60.50 60.90 60.05 61.00 86,000 5,194,625 60.403 56.91 56.63 57.00 56.21 57.10 91,880 56.537 0.33%
2023-09-11 0 60.60 60.40 60.90 60.50 61.05 192,500 11,720,925 60.888 56.72 56.53 57.00 56.63 57.14 205,661 56.992 -0.33%
2023-09-07 0 60.80 60.50 62.00 60.50 61.00 96,500 5,868,300 60.811 56.91 56.63 58.03 56.63 57.10 103,097 56.920 0.50%
2023-09-06 0 60.50 60.40 61.00 60.35 60.75 85,500 5,171,775 60.489 56.63 56.53 57.10 56.49 56.86 91,345 56.618 -0.17%
2023-09-05 0 60.60 60.30 60.80 60.50 60.80 129,000 7,815,600 60.586 56.72 56.44 56.91 56.63 56.91 137,819 56.709 -0.25%
2023-09-04 0 60.75 60.50 60.85 60.00 60.85 174,000 10,527,250 60.501 56.86 56.63 56.96 56.16 56.96 185,896 56.630 0.70%
2023-08-31 0 62.55 62.10 63.00 61.80 62.55 262,500 16,305,975 62.118 56.47 56.06 56.87 55.79 56.47 290,784 56.076 1.62%
2023-08-30 0 61.55 61.20 61.75 61.25 61.85 134,500 8,290,500 61.639 55.56 55.25 55.74 55.29 55.83 148,992 55.644 0.41%
2023-08-29 0 61.30 61.10 61.40 61.00 61.35 207,500 12,679,650 61.107 55.34 55.16 55.43 55.07 55.38 229,858 55.163 0.66%
2023-08-28 0 60.90 60.80 61.30 60.90 61.25 190,500 11,634,125 61.072 54.98 54.89 55.34 54.98 55.29 211,026 55.131 0.25%
2023-08-25 0 60.75 60.65 61.00 60.65 61.00 90,500 5,497,650 60.748 54.84 54.75 55.07 54.75 55.07 100,251 54.839 0.16%
2023-08-24 0 60.65 60.50 61.00 60.50 60.85 464,000 28,147,275 60.662 54.75 54.62 55.07 54.62 54.93 513,995 54.762 -0.08%
2023-08-23 0 60.70 60.40 60.85 60.20 61.05 624,000 37,914,475 60.760 54.80 54.53 54.93 54.34 55.11 691,235 54.850 0.66%
2023-08-22 0 60.30 60.25 60.35 59.35 60.65 1,652,500 99,483,700 60.202 54.43 54.39 54.48 53.58 54.75 1,830,554 54.346 1.60%
2023-08-21 0 59.35 59.20 59.95 59.25 60.50 1,222,000 73,375,050 60.045 53.58 53.44 54.12 53.49 54.62 1,353,668 54.205 -1.00%
2023-08-18 0 59.95 59.85 60.20 59.85 60.90 634,000 38,237,550 60.312 54.12 54.03 54.34 54.03 54.98 702,312 54.445 -1.72%
2023-08-17 0 61.00 60.80 61.35 60.50 61.30 696,000 42,458,425 61.004 55.07 54.89 55.38 54.62 55.34 770,993 55.070 -0.57%
2023-08-16 0 61.35 61.30 61.90 61.10 62.35 270,500 16,654,025 61.568 55.38 55.34 55.88 55.16 56.29 299,646 55.579 -1.92%
2023-08-15 0 62.55 62.35 62.75 61.75 62.70 191,000 11,927,075 62.445 56.47 56.29 56.65 55.74 56.60 211,580 56.371 0.97%
2023-08-14 0 61.95 61.80 62.50 61.20 62.00 280,000 17,216,725 61.488 55.92 55.79 56.42 55.25 55.97 310,169 55.507 0.57%
2023-08-11 0 61.60 61.30 61.60 60.50 61.60 1,312,000 80,156,575 61.095 55.61 55.34 55.61 54.62 55.61 1,453,366 55.152 2.67%
2023-08-10 0 60.00 59.95 60.40 59.50 60.45 430,500 25,894,900 60.151 54.16 54.12 54.53 53.71 54.57 476,886 54.300 0.59%
2023-08-09 0 59.65 59.60 59.95 59.50 59.95 140,000 8,350,050 59.643 53.85 53.80 54.12 53.71 54.12 155,085 53.842 -0.91%
2023-08-08 0 60.20 60.00 60.20 59.95 60.20 232,000 13,932,675 60.055 54.34 54.16 54.34 54.12 54.34 256,998 54.213 -0.17%
2023-08-07 0 60.30 60.20 60.35 59.80 60.30 90,500 5,431,575 60.017 54.43 54.34 54.48 53.98 54.43 100,251 54.180 0.75%
2023-08-04 0 59.85 59.75 59.95 58.50 59.90 282,500 16,798,375 59.463 54.03 53.94 54.12 52.81 54.07 312,939 53.679 1.61%
2023-08-03 0 58.90 58.85 59.65 58.85 59.45 170,500 10,087,975 59.167 53.17 53.13 53.85 53.13 53.67 188,871 53.412 -0.51%
2023-08-02 0 59.20 59.15 59.45 59.10 59.55 109,500 6,487,950 59.251 53.44 53.40 53.67 53.35 53.76 121,298 53.488 -0.75%
2023-08-01 0 59.65 59.30 59.80 59.00 59.85 339,500 20,199,575 59.498 53.85 53.53 53.98 53.26 54.03 376,080 53.711 1.71%
2023-07-31 0 58.65 58.55 59.00 58.40 59.70 479,500 28,168,250 58.745 52.95 52.85 53.26 52.72 53.89 531,165 53.031 -1.76%
2023-07-28 0 59.70 59.55 59.90 59.45 59.75 213,500 12,719,250 59.575 53.89 53.76 54.07 53.67 53.94 236,504 53.780 0.00%
2023-07-27 0 59.70 59.60 59.95 59.70 59.90 157,500 9,420,875 59.815 53.89 53.80 54.12 53.89 54.07 174,470 53.997 0.08%
2023-07-26 0 59.65 59.55 59.80 59.55 59.90 68,000 4,057,950 59.676 53.85 53.76 53.98 53.76 54.07 75,327 53.871 0.25%
2023-07-25 0 59.50 59.35 59.95 59.30 59.75 197,500 11,758,800 59.538 53.71 53.58 54.12 53.53 53.94 218,780 53.747 0.00%
2023-07-24 0 59.50 59.35 59.80 59.00 59.95 234,000 13,946,700 59.601 53.71 53.58 53.98 53.26 54.12 259,213 53.804 -0.25%
2023-07-21 0 59.65 59.50 59.80 59.15 59.75 103,500 6,162,350 59.540 53.85 53.71 53.98 53.40 53.94 114,652 53.748 0.51%
2023-07-20 0 59.35 59.00 59.70 59.35 59.85 130,000 7,748,900 59.607 53.58 53.26 53.89 53.58 54.03 144,007 53.809 -0.08%
2023-07-19 0 59.40 59.45 59.50 58.40 59.50 164,000 9,679,550 59.022 53.62 53.67 53.71 52.72 53.71 181,671 53.281 1.28%
2023-07-18 0 58.65 58.50 59.90 57.90 58.75 198,000 11,574,125 58.455 52.95 52.81 54.07 52.27 53.04 219,334 52.769 -0.34%
2023-07-14 0 58.85 58.55 59.05 57.95 59.10 268,500 15,786,025 58.793 53.13 52.85 53.31 52.31 53.35 297,430 53.075 1.47%
2023-07-13 0 58.00 57.85 58.55 57.55 58.40 520,500 30,315,300 58.243 52.36 52.22 52.85 51.95 52.72 576,583 52.578 1.22%
2023-07-12 0 57.30 57.30 57.45 57.30 57.85 313,500 18,019,200 57.478 51.73 51.73 51.86 51.73 52.22 347,279 51.887 -0.52%
2023-07-11 0 57.60 57.50 57.90 57.60 58.05 340,000 19,631,275 57.739 52.00 51.91 52.27 52.00 52.40 376,634 52.123 -0.60%
2023-07-10 0 57.95 57.90 59.40 57.75 58.80 250,500 14,537,475 58.034 52.31 52.27 53.62 52.13 53.08 277,491 52.389 -1.02%
2023-07-07 0 58.55 58.40 58.95 58.20 59.15 420,500 24,631,550 58.577 52.85 52.72 53.22 52.54 53.40 465,808 52.879 -1.76%
2023-07-06 0 59.60 59.50 59.70 59.25 59.95 501,500 29,852,475 59.526 53.80 53.71 53.89 53.49 54.12 555,536 53.736 -0.50%
2023-07-05 0 59.90 59.80 60.00 59.45 60.00 228,000 13,623,450 59.752 54.07 53.98 54.16 53.67 54.16 252,567 53.940 -0.08%
2023-07-04 0 59.95 59.95 60.40 59.65 60.40 132,000 7,928,775 60.067 54.12 54.12 54.53 53.85 54.53 146,223 54.224 0.17%
2023-07-03 0 59.85 59.80 60.00 59.00 59.95 285,500 16,951,425 59.375 54.03 53.98 54.16 53.26 54.12 316,262 53.599 0.34%
2023-06-30 0 59.65 59.50 59.90 58.75 59.90 176,500 10,490,675 59.437 53.85 53.71 54.07 53.04 54.07 195,518 53.656 1.53%
2023-06-29 0 58.75 58.75 58.90 58.35 58.90 148,000 8,680,325 58.651 53.04 53.04 53.17 52.67 53.17 163,947 52.946 -0.17%
2023-06-28 0 58.85 58.75 60.00 58.45 58.90 952,500 55,885,550 58.673 53.13 53.04 54.16 52.76 53.17 1,055,130 52.966 0.34%
2023-06-27 0 58.65 58.60 58.70 58.35 59.20 819,000 48,137,875 58.776 52.95 52.90 52.99 52.67 53.44 907,246 53.059 0.09%
2023-06-26 0 58.60 58.50 58.80 57.25 58.60 1,500,500 86,786,750 57.839 52.90 52.81 53.08 51.68 52.90 1,662,176 52.213 2.00%
2023-06-23 0 57.45 57.35 58.30 57.25 58.30 1,532,500 88,270,775 57.599 51.86 51.77 52.63 51.68 52.63 1,697,624 51.997 -4.25%
2023-06-21 0 60.00 58.30 60.00 58.10 60.00 1,460,500 85,315,300 58.415 54.16 52.63 54.16 52.45 54.16 1,617,866 52.733 0.00%
2023-06-20 0 60.00 60.00 61.15 58.50 60.00 1,257,500 73,924,975 58.787 54.16 54.16 55.20 52.81 54.16 1,392,993 53.069 1.69%
2023-06-19 0 59.00 59.00 59.80 57.95 60.00 939,500 55,201,875 58.757 53.26 53.26 53.98 52.31 54.16 1,040,729 53.042

Webb-site Database - Powered By Linux Group

Back to top