iShares MSCI Emerging Markets ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03022  2020-07-22  2024-08-15  2024-10-15
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
2024-10-14 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 482.0 - - - - 0 - 0.00%
2024-08-15 0 482.0 - 482.0 477.9 490.0 4,330 2,073,365 478.84 482.0 - 482.0 477.9 490.0 4,330 478.84 -0.84%
2024-08-14 0 486.1 466.1 486.1 484.6 486.2 2,640 1,282,906 485.95 486.1 466.1 486.1 484.6 486.2 2,640 485.95 0.31%
2024-08-13 0 484.6 466.0 484.6 480.0 484.8 1,240 598,310 482.51 484.6 466.0 484.6 480.0 484.8 1,240 482.51 1.38%
2024-08-12 0 478.0 478.0 - 468.0 478.0 290 136,820 471.79 478.0 478.0 - 468.0 478.0 290 471.79 1.34%
2024-08-09 0 471.7 466.0 - - - 0 0 - 471.7 466.0 - - - 0 - 0.00%
2024-08-08 0 471.7 466.0 - 471.1 474.5 610 289,209 474.11 471.7 466.0 - 471.1 474.5 610 474.11 -0.49%
2024-08-07 0 474.0 - 474.0 466.3 474.0 6,520 3,063,174 469.81 474.0 - 474.0 466.3 474.0 6,520 469.81 1.76%
2024-08-06 0 465.8 - - 464.6 467.8 3,270 1,524,547 466.22 465.8 - - 464.6 467.8 3,270 466.22 1.30%
2024-08-05 0 459.8 448.0 - - - 0 0 - 459.8 448.0 - - - 0 - -4.61%
2024-08-02 0 482.0 475.2 - 484.7 484.7 30 14,541 484.70 482.0 475.2 - 484.7 484.7 30 484.70 -2.09%
2024-08-01 0 492.3 - - - - 0 0 - 492.3 - - - - 0 - 0.16%
2024-07-31 0 491.5 485.6 - - - 0 0 - 491.5 485.6 - - - 0 - 0.86%
2024-07-30 0 487.3 487.3 - 487.3 487.3 120 58,476 487.30 487.3 487.3 - 487.3 487.3 120 487.30 -0.39%
2024-07-29 0 489.2 - - 487.0 489.2 2,800 1,366,680 488.10 489.2 - - 487.0 489.2 2,800 488.10 0.91%
2024-07-26 0 484.8 - - - - 0 0 - 484.8 - - - - 0 - 0.23%
2024-07-25 0 483.7 481.9 - 483.7 484.1 40 19,352 483.80 483.7 481.9 - 483.7 484.1 40 483.80 -1.51%
2024-07-24 0 491.1 483.0 - 491.4 491.4 240 117,936 491.40 491.1 483.0 - 491.4 491.4 240 491.40 -0.55%
2024-07-23 0 493.8 - - 493.8 494.3 470 232,150 493.94 493.8 - - 493.8 494.3 470 493.94 0.47%
2024-07-22 0 491.5 490.7 494.0 480.0 491.1 3,020 1,470,320 486.86 491.5 490.7 494.0 480.0 491.1 3,020 486.86 -0.89%
2024-07-19 0 495.9 490.9 - 495.9 497.1 530 263,447 497.07 495.9 490.9 - 495.9 497.1 530 497.07 -0.76%
2024-07-18 0 499.7 498.8 - 498.4 502.8 8,650 4,330,920 500.68 499.7 498.8 - 498.4 502.8 8,650 500.68 -1.83%
2024-07-17 0 509.0 507.2 - 509.0 510.2 30 15,294 509.80 509.0 507.2 - 509.0 510.2 30 509.80 -0.24%
2024-07-16 0 510.2 - - 510.2 512.0 990 506,568 511.68 510.2 - - 510.2 512.0 990 511.68 -1.66%
2024-07-15 0 518.8 - - 518.4 518.8 600 311,160 518.60 518.8 - - 518.4 518.8 600 518.60 -0.54%
2024-07-12 0 521.6 - - 518.2 521.6 4,800 2,491,378 519.04 521.6 - - 518.2 521.6 4,800 519.04 1.40%
2024-07-11 0 514.4 - 517.4 - - 0 0 - 514.4 - 517.4 - - 0 - 0.27%
2024-07-10 0 513.0 - 513.6 513.2 513.2 10 5,132 513.20 513.0 - 513.6 513.2 513.2 10 513.20 0.90%
2024-07-09 0 508.4 - 511.4 - - 0 0 - 508.4 - 511.4 - - 0 - 0.12%
2024-07-08 0 507.8 - 511.4 - - 0 0 - 507.8 - 511.4 - - 0 - 0.00%
2024-07-05 0 507.8 - 510.8 - - 0 0 - 507.8 - 510.8 - - 0 - 0.00%
2024-07-04 0 507.8 505.0 507.8 507.8 508.0 130 66,034 507.95 507.8 505.0 507.8 507.8 508.0 130 507.95 1.56%
2024-07-03 0 500.0 - 500.0 500.0 500.0 50 25,000 500.00 500.0 - 500.0 500.0 500.0 50 500.00 0.62%
2024-07-02 0 496.9 - - - - 0 0 - 496.9 - - - - 0 - 0.00%
2024-06-28 0 496.9 496.9 - - - 0 0 - 496.9 496.9 - - - 0 - 0.12%
2024-06-27 0 496.3 - - 496.3 496.4 80 39,708 496.35 496.3 - - 496.3 496.4 80 496.35 -0.74%
2024-06-26 0 500.0 - 501.2 500.0 500.0 30 15,000 500.00 500.0 - 501.2 500.0 500.0 30 500.00 0.89%
2024-06-25 0 495.6 495.6 - - - 0 0 - 495.6 495.6 - - - 0 - 0.06%
2024-06-24 0 495.3 - - 493.9 493.9 90 44,451 493.90 495.3 - - 493.9 493.9 90 493.90 -0.40%
2024-06-21 0 497.3 - 501.0 497.3 497.3 260 129,298 497.30 497.3 - 501.0 497.3 497.3 260 497.30 -0.82%
2024-06-20 0 501.4 - 504.2 - - 0 0 - 501.4 - 504.2 - - 0 - 0.00%
2024-06-19 0 501.4 - - - - 0 0 - 501.4 - - - - 0 - 1.66%
2024-06-18 0 493.2 490.1 - 492.5 492.6 120 59,102 492.52 493.2 490.1 - 492.5 492.6 120 492.52 0.61%
2024-06-17 0 490.2 490.1 492.3 - - 0 0 - 490.2 490.1 492.3 - - 0 - 0.00%
2024-06-14 0 490.2 - - - - 0 0 - 490.2 - - - - 0 - 0.00%
2024-06-13 0 490.2 - - 489.3 489.3 50 24,465 489.30 490.2 - - 489.3 489.3 50 489.30 0.47%
2024-06-12 0 487.9 - - - - 0 0 - 487.9 - - - - 0 - 0.00%
2024-06-11 0 487.9 - 489.8 - - 0 0 - 487.9 - 489.8 - - 0 - -0.39%
2024-06-07 0 489.8 - 489.8 490.5 490.5 20 9,810 490.50 489.8 - 489.8 490.5 490.5 20 490.50 0.02%
2024-06-06 0 489.7 - 500.0 486.6 489.7 70 34,217 488.81 489.7 - 500.0 486.6 489.7 70 488.81 1.68%
2024-06-05 0 481.6 - 486.6 - - 0 0 - 481.6 - 486.6 - - 0 - 0.08%
2024-06-04 0 481.2 - 486.6 486.6 486.6 30 14,598 486.60 481.2 - 486.6 486.6 486.6 30 486.60 -1.23%
2024-06-03 0 487.2 - - - - 0 0 - 487.2 - - - - 0 - 1.52%
2024-05-31 0 479.9 - - 482.6 482.6 80 38,608 482.60 479.9 - - 482.6 482.6 80 482.60 -0.79%
2024-05-30 0 483.7 - 483.7 484.8 485.1 80 38,790 484.88 483.7 - 483.7 484.8 485.1 80 484.88 -1.41%
2024-05-29 0 490.6 - - - - 0 0 - 490.6 - - - - 0 - -1.31%
2024-05-28 0 497.1 - - 497.1 497.1 230 114,333 497.10 497.1 - - 497.1 497.1 230 497.10 0.22%
2024-05-27 0 496.0 - - - - 0 0 - 496.0 - - - - 0 - 0.65%
2024-05-24 0 492.8 - - 492.8 492.8 20 9,856 492.80 492.8 - - 492.8 492.8 20 492.80 -1.12%
2024-05-23 0 498.4 - - 498.6 499.3 180 89,818 498.99 498.4 - - 498.6 499.3 180 498.99 -0.18%
2024-05-22 0 499.3 499.3 501.0 - - 0 0 - 499.3 499.3 501.0 - - 0 - 0.00%
2024-05-21 0 499.3 - - 500.2 500.4 640 320,188 500.29 499.3 - - 500.2 500.4 640 500.29 -0.30%
2024-05-20 0 500.8 500.2 501.4 500.8 500.8 100 50,080 500.80 500.8 500.2 501.4 500.8 500.8 100 500.80 0.34%
2024-05-17 0 499.1 - 501.2 499.1 499.1 10 4,991 499.10 499.1 - 501.2 499.1 499.1 10 499.10 0.02%
2024-05-16 0 499.0 499.0 - - - 0 0 - 499.0 499.0 - - - 0 - 1.63%
2024-05-14 0 491.0 - - - - 0 0 - 491.0 - - - - 0 - 0.53%
2024-05-13 0 488.4 - - 488.0 488.0 40 19,520 488.00 488.4 - - 488.0 488.0 40 488.00 0.12%
2024-05-10 0 487.8 - - - - 0 0 - 487.8 - - - - 0 - 0.33%
2024-05-09 0 486.2 - - 487.4 487.4 20 9,748 487.40 486.2 - - 487.4 487.4 20 487.40 -0.12%
2024-05-08 0 486.8 - - - - 0 0 - 486.8 - - - - 0 - -0.06%
2024-05-07 0 487.1 - - 487.7 488.0 100 48,779 487.79 487.1 - - 487.7 488.0 100 487.79 -0.08%
2024-05-06 0 487.5 487.5 - 487.5 487.5 30 14,625 487.50 487.5 487.5 - 487.5 487.5 30 487.50 0.79%
2024-05-03 0 483.7 482.2 - 483.7 483.7 200 96,740 483.70 483.7 482.2 - 483.7 483.7 200 483.70 1.11%
2024-05-02 0 478.4 - - - - 0 0 - 478.4 - - - - 0 - 0.29%
2024-04-30 0 477.0 - - - - 0 0 - 477.0 - - - - 0 - 0.00%
2024-04-29 0 477.0 - - 477.0 477.0 20 9,540 477.00 477.0 - - 477.0 477.0 20 477.00 0.97%
2024-04-26 0 472.4 460.0 - - - 0 0 - 472.4 460.0 - - - 0 - 0.66%
2024-04-25 0 469.3 460.0 - 469.3 469.3 170 79,781 469.30 469.3 460.0 - 469.3 469.3 170 469.30 -0.30%
2024-04-24 0 470.7 460.0 - 470.7 470.7 810 381,267 470.70 470.7 460.0 - 470.7 470.7 810 470.70 1.49%
2024-04-23 0 463.8 - - - - 0 0 - 463.8 - - - - 0 - 1.05%
2024-04-22 0 459.0 - - - - 0 0 - 459.0 - - - - 0 - 1.01%
2024-04-19 0 454.4 - - 452.7 453.5 1,870 847,375 453.14 454.4 - - 452.7 453.5 1,870 453.14 -1.73%
2024-04-18 0 462.4 - - 460.7 460.7 350 161,245 460.70 462.4 - - 460.7 460.7 350 460.70 0.63%
2024-04-17 0 459.5 - - 459.5 459.5 10 4,595 459.50 459.5 - - 459.5 459.5 10 459.50 -0.26%
2024-04-16 0 460.7 - - - - 0 0 - 460.7 - - - - 0 - -2.29%
2024-04-15 0 471.5 - - - - 0 0 - 471.5 - - - - 0 - -1.15%
2024-04-12 0 477.0 - - - - 0 0 - 477.0 - - - - 0 - -0.75%
2024-04-11 0 480.6 - - - - 0 0 - 480.6 - - - - 0 - -0.64%
2024-04-10 0 483.7 - - - - 0 0 - 483.7 - - - - 0 - 0.44%
2024-04-09 0 481.6 478.6 - 482.0 482.0 20 9,640 482.00 481.6 478.6 - 482.0 482.0 20 482.00 0.82%
2024-04-08 0 477.7 476.0 - 477.7 477.7 60 28,662 477.70 477.7 476.0 - 477.7 477.7 60 477.70 1.04%
2024-04-05 0 472.8 470.0 - 470.4 470.4 530 249,312 470.40 472.8 470.0 - 470.4 470.4 530 470.40 0.00%
2024-04-03 0 472.8 470.0 - 472.6 472.8 630 297,758 472.63 472.8 470.0 - 472.6 472.8 630 472.63 -0.73%
2024-04-02 0 476.3 470.0 - - - 0 0 - 476.3 470.0 - - - 0 - 0.93%
2024-03-28 0 471.9 471.5 - 471.9 471.9 40 18,876 471.90 471.9 471.5 - 471.9 471.9 40 471.90 0.00%
2024-03-27 0 471.9 - - - - 0 0 - 471.9 - - - - 0 - 0.00%
2024-03-26 0 471.9 - 488.7 - - 0 0 - 471.9 - 488.7 - - 0 - 0.06%
2024-03-25 0 471.6 - - 473.0 473.0 220 104,060 473.00 471.6 - - 473.0 473.0 220 473.00 -0.17%
2024-03-22 0 472.4 471.0 485.1 - - 0 0 - 472.4 471.0 485.1 - - 0 - -0.82%
2024-03-21 0 476.3 - - 475.8 475.8 100 47,580 475.80 476.3 - - 475.8 475.8 100 475.80 2.08%
2024-03-20 0 466.6 466.6 - - - 0 0 - 466.6 466.6 - - - 0 - 0.00%
2024-03-19 0 466.6 - - - - 0 0 - 466.6 - - - - 0 - -0.53%
2024-03-18 0 469.1 - 470.9 - - 0 0 - 469.1 - 470.9 - - 0 - 0.19%
2024-03-15 0 468.2 - - 468.2 470.0 540 252,846 468.23 468.2 - - 468.2 470.0 540 468.23 -1.45%
2024-03-14 0 475.1 - - - - 0 0 - 475.1 - - - - 0 - -0.06%
2024-03-13 0 475.4 - - - - 0 0 - 475.4 - - - - 0 - 0.00%
2024-03-12 0 475.4 - - - - 0 0 - 475.4 - - - - 0 - 1.08%
2024-03-11 0 470.3 - - 469.8 469.8 40 18,792 469.80 470.3 - - 469.8 469.8 40 469.80 -0.32%
2024-03-08 0 471.8 - - 471.8 471.8 190 89,642 471.80 471.8 - - 471.8 471.8 190 471.80 1.27%
2024-03-07 0 465.9 - - 466.3 469.4 1,100 513,550 466.86 465.9 - - 466.3 469.4 1,100 466.86 0.45%
2024-03-06 0 463.8 - - - - 0 0 - 463.8 - - - - 0 - 0.09%
2024-03-05 0 463.4 - - - - 0 0 - 463.4 - - - - 0 - -0.83%
2024-03-04 0 467.3 - - 467.3 467.3 190 88,787 467.30 467.3 - - 467.3 467.3 190 467.30 0.89%
2024-03-01 0 463.2 - - - - 0 0 - 463.2 - - - - 0 - 0.00%
2024-02-29 0 463.2 - - 460.3 463.2 4,000 1,846,648 461.66 463.2 - - 460.3 463.2 4,000 461.66 0.13%
2024-02-28 0 462.6 - - 462.6 462.6 540 249,804 462.60 462.6 - - 462.6 462.6 540 462.60 -0.37%
2024-02-27 0 464.3 - - - - 0 0 - 464.3 - - - - 0 - 0.00%
2024-02-26 0 464.3 450.0 - 464.3 464.3 80 37,144 464.30 464.3 450.0 - 464.3 464.3 80 464.30 -0.30%
2024-02-23 0 465.7 465.7 - - - 0 0 - 465.7 465.7 - - - 0 - 0.15%
2024-02-22 0 465.0 - 478.8 464.4 465.0 460 213,852 464.90 465.0 - 478.8 464.4 465.0 460 464.90 1.29%
2024-02-21 0 459.1 - - - - 0 0 - 459.1 - - - - 0 - 0.00%
2024-02-20 0 459.1 - 473.2 - - 0 0 - 459.1 - 473.2 - - 0 - 0.00%
2024-02-19 0 459.1 - - - - 0 0 - 459.1 - - - - 0 - 0.00%
2024-02-16 0 459.1 - 473.0 - - 0 0 - 459.1 - 473.0 - - 0 - 0.95%
2024-02-15 0 454.8 454.8 464.2 - - 0 0 - 454.8 454.8 464.2 - - 0 - 0.42%
2024-02-14 0 452.9 - - - - 0 0 - 452.9 - - - - 0 - 0.00%
2024-02-09 0 452.9 - - - - 0 0 - 452.9 - - - - 0 - 0.00%
2024-02-08 0 452.9 - 469.2 452.8 453.9 90 40,785 453.17 452.9 - 469.2 452.8 453.9 90 453.17 -0.09%
2024-02-07 0 453.3 453.3 - - - 0 0 - 453.3 453.3 - - - 0 - 0.51%
2024-02-06 0 451.0 - - 449.2 452.9 120 54,121 451.01 451.0 - - 449.2 452.9 120 451.01 1.03%
2024-02-05 0 446.4 441.8 - - - 0 0 - 446.4 441.8 - - - 0 - -0.51%
2024-02-02 0 448.7 - - 450.3 450.3 20 9,006 450.30 448.7 - - 450.3 450.3 20 450.30 1.54%
2024-02-01 0 441.9 - - 441.9 442.1 1,340 592,258 441.98 441.9 - - 441.9 442.1 1,340 441.98 0.20%
2024-01-31 0 441.0 440.2 455.6 441.0 441.0 100 44,100 441.00 441.0 440.2 455.6 441.0 441.0 100 441.00 -1.01%
2024-01-30 0 445.5 440.0 - - - 0 0 - 445.5 440.0 - - - 0 - -0.51%
2024-01-29 0 447.8 440.0 - - - 0 0 - 447.8 440.0 - - - 0 - 0.79%
2024-01-26 0 444.3 440.0 - - - 0 0 - 444.3 440.0 - - - 0 - -0.43%
2024-01-25 0 446.2 440.0 - 446.2 446.2 110 49,082 446.20 446.2 440.0 - 446.2 446.2 110 446.20 0.77%
2024-01-24 0 442.8 - 455.0 439.0 439.0 60 26,340 439.00 442.8 - 455.0 439.0 439.0 60 439.00 0.77%
2024-01-23 0 439.4 - - 438.0 439.4 300 131,722 439.07 439.4 - - 438.0 439.4 300 439.07 0.57%
2024-01-22 0 436.9 - - 436.9 436.9 20 8,738 436.90 436.9 - - 436.9 436.9 20 436.90 -0.18%
2024-01-19 0 437.7 436.9 453.2 - - 0 0 - 437.7 436.9 453.2 - - 0 - 0.30%
2024-01-18 0 436.4 - 448.8 433.4 436.4 30 13,062 435.40 436.4 - 448.8 433.4 436.4 30 435.40 0.51%
2024-01-17 0 434.2 - - 444.0 444.0 430 190,920 444.00 434.2 - - 444.0 444.0 430 444.00 -2.21%
2024-01-16 0 444.0 444.0 - 444.0 444.0 70 31,080 444.00 444.0 444.0 - 444.0 444.0 70 444.00 -1.20%
2024-01-15 0 449.4 444.0 - - - 0 0 - 449.4 444.0 - - - 0 - 0.00%
2024-01-12 0 449.4 449.4 460.2 - - 0 0 - 449.4 449.4 460.2 - - 0 - 0.00%
2024-01-11 0 449.4 449.4 - - - 0 0 - 449.4 449.4 - - - 0 - 0.31%
2024-01-10 0 448.0 444.0 - 448.0 448.0 700 313,600 448.00 448.0 444.0 - 448.0 448.0 700 448.00 -0.55%
2024-01-09 0 450.5 448.0 - - - 0 0 - 450.5 448.0 - - - 0 - 0.00%
2024-01-08 0 450.5 448.0 - - - 0 0 - 450.5 448.0 - - - 0 - -0.38%
2024-01-05 0 452.2 448.0 - 452.6 452.6 50 22,630 452.60 452.2 448.0 - 452.6 452.6 50 452.60 -0.59%
2024-01-04 0 454.9 - 455.0 - - 0 0 - 454.9 - 455.0 - - 0 - -0.11%
2024-01-03 0 455.4 454.0 460.7 - - 0 0 - 455.4 454.0 460.7 - - 0 - -1.15%
2024-01-02 0 460.7 459.5 463.0 460.7 460.7 10 4,607 460.70 460.7 459.5 463.0 460.7 460.7 10 460.70 -0.50%
2023-12-29 0 463.0 - 463.0 465.4 465.4 10 4,654 465.40 463.0 - 463.0 465.4 465.4 10 465.40 0.00%
2023-12-28 0 463.0 459.9 - - - 0 0 - 463.0 459.9 - - - 0 - 1.27%
2023-12-27 0 457.2 - - 453.0 454.1 600 272,405 454.01 457.2 - - 453.0 454.1 600 454.01 2.35%
2023-12-22 0 446.7 - 453.0 447.7 448.4 1,220 546,689 448.11 446.7 - 453.0 447.7 448.4 1,220 448.11 -0.22%
2023-12-21 0 447.7 - 453.0 447.0 447.4 1,100 491,920 447.20 447.7 - 453.0 447.0 447.4 1,100 447.20 -1.02%
2023-12-20 0 452.3 - 453.0 452.3 452.3 40 18,092 452.30 452.3 - 453.0 452.3 452.3 40 452.30 1.00%
2023-12-19 0 447.8 - 447.8 448.0 448.0 100 44,800 448.00 447.8 - 447.8 448.0 448.0 100 448.00 -0.22%
2023-12-18 0 448.8 448.8 450.0 448.8 448.8 550 246,840 448.80 448.8 448.8 450.0 448.8 448.8 550 448.80 -0.27%
2023-12-15 0 450.0 - 453.0 448.6 450.0 2,830 1,271,213 449.19 450.0 - 453.0 448.6 450.0 2,830 449.19 1.44%
2023-12-14 0 443.6 - 453.0 - - 0 0 - 443.6 - 453.0 - - 0 - 1.32%
2023-12-13 0 437.8 - 453.0 437.7 437.8 20 8,755 437.75 437.8 - 453.0 437.7 437.8 20 437.75 -0.34%
2023-12-12 0 439.3 - 453.0 438.7 438.7 70 30,709 438.70 439.3 - 453.0 438.7 438.7 70 438.70 0.85%
2023-12-11 0 435.6 - 453.0 435.2 435.2 30 13,056 435.20 435.6 - 453.0 435.2 435.2 30 435.20 -0.55%
2023-12-08 0 438.0 435.2 453.0 - - 0 0 - 438.0 435.2 453.0 - - 0 - 0.00%
2023-12-07 0 438.0 435.2 453.0 - - 0 0 - 438.0 435.2 453.0 - - 0 - -0.34%
2023-12-06 0 439.5 - 453.0 439.5 439.5 20 8,790 439.50 439.5 - 453.0 439.5 439.5 20 439.50 1.06%
2023-12-05 0 434.9 434.8 453.0 434.9 436.8 200 87,170 435.85 434.9 434.8 453.0 434.9 436.8 200 435.85 -1.49%
2023-12-04 0 441.5 - 444.3 - - 0 0 - 441.5 - 444.3 - - 0 - 0.00%
2023-12-01 0 441.5 - 453.0 - - 0 0 - 441.5 - 453.0 - - 0 - 0.00%
2023-11-30 0 441.5 441.0 453.0 - - 0 0 - 441.5 441.0 453.0 - - 0 - 0.20%
2023-11-29 0 440.6 - 453.0 - - 0 0 - 440.6 - 453.0 - - 0 - 0.20%
2023-11-28 0 439.7 - 453.0 - - 0 0 - 439.7 - 453.0 - - 0 - 0.00%
2023-11-27 0 439.7 438.3 453.0 439.7 439.7 10 4,397 439.70 439.7 438.3 453.0 439.7 439.7 10 439.70 -0.36%
2023-11-24 0 441.3 - 453.0 442.5 442.5 10 4,425 442.50 441.3 - 453.0 442.5 442.5 10 442.50 -0.54%
2023-11-23 0 443.7 441.0 453.0 - - 0 0 - 443.7 441.0 453.0 - - 0 - 0.34%
2023-11-22 0 442.2 441.0 453.0 442.2 442.4 600 265,340 442.23 442.2 441.0 453.0 442.2 442.4 600 442.23 -0.25%
2023-11-21 0 443.3 - 453.0 - - 0 0 - 443.3 - 453.0 - - 0 - 0.73%
2023-11-20 0 440.1 - 453.0 - - 0 0 - 440.1 - 453.0 - - 0 - 0.14%
2023-11-17 0 439.5 437.2 440.4 - - 0 0 - 439.5 437.2 440.4 - - 0 - -0.20%
2023-11-16 0 440.4 - - 440.4 440.4 20 8,808 440.40 440.4 - - 440.4 440.4 20 440.40 -0.09%
2023-11-15 0 440.8 - - - - 0 0 - 440.8 - - - - 0 - 2.63%
2023-11-14 0 429.5 428.0 - 429.5 429.5 10 4,295 429.50 429.5 428.0 - 429.5 429.5 10 429.50 0.09%
2023-11-13 0 429.1 - 429.4 428.3 436.3 12,440 5,404,538 434.45 429.1 - 429.4 428.3 436.3 12,440 434.45 0.47%
2023-11-10 0 438.2 - - - - 0 0 - 427.1 - - - - 0 - -1.02%
2023-11-09 0 442.7 - - - - 0 0 - 431.5 - - - - 0 - -0.18%
2023-11-08 0 443.5 - - - - 0 0 - 432.3 - - - - 0 - 0.00%
2023-11-07 0 443.5 - - 443.5 443.7 60 26,620 443.67 432.3 - - 432.3 432.5 62 432.44 -0.72%
2023-11-06 0 446.7 445.7 - - - 0 0 - 435.4 434.4 - - - 0 - 2.15%
2023-11-03 0 437.3 - - 437.3 437.3 10 4,373 437.30 426.2 - - 426.2 426.2 10 426.23 2.05%
2023-11-02 0 428.5 - - - - 0 0 - 417.7 - - - - 0 - 1.32%
2023-11-01 0 422.9 - - - - 0 0 - 412.2 - - - - 0 - -0.02%
2023-10-31 0 423.0 - - 423.0 424.9 120 50,798 423.32 412.3 - - 412.3 414.1 123 412.60 -0.40%
2023-10-30 0 424.7 423.0 - - - 0 0 - 414.0 412.3 - - - 0 - 0.17%
2023-10-27 0 424.0 - - 424.0 424.0 140 59,360 424.00 413.3 - - 413.3 413.3 144 413.27 0.74%
2023-10-26 0 420.9 - - 421.2 422.3 110 46,346 421.33 410.2 - - 410.5 411.6 113 410.67 -1.13%
2023-10-25 0 425.7 - - - - 0 0 - 414.9 - - - - 0 - 0.00%
2023-10-24 0 425.7 - - - - 0 0 - 414.9 - - - - 0 - -0.61%
2023-10-20 0 428.3 - - - - 0 0 - 417.5 - - - - 0 - -0.63%
2023-10-19 0 431.0 - - - - 0 0 - 420.1 - - - - 0 - -1.58%
2023-10-18 0 437.9 436.3 439.2 - - 0 0 - 426.8 425.3 428.1 - - 0 - 0.00%
2023-10-17 0 437.9 - - - - 0 0 - 426.8 - - - - 0 - 0.25%
2023-10-16 0 436.8 - - - - 0 0 - 425.7 - - - - 0 - -0.75%
2023-10-13 0 440.1 - - 440.5 440.5 30 13,215 440.50 429.0 - - 429.4 429.4 31 429.35 -1.59%
2023-10-12 0 447.2 445.0 - 447.6 447.6 250 111,900 447.60 435.9 433.7 - 436.3 436.3 256 436.27 1.66%
2023-10-11 0 439.9 - - - - 0 0 - 428.8 - - - - 0 - 0.87%
2023-10-10 0 436.1 433.7 436.5 436.1 439.5 3,360 1,473,192 438.45 425.1 422.7 425.5 425.1 428.4 3,447 427.36 -0.09%
2023-10-09 0 436.5 - - - - 0 0 - 425.5 - - - - 0 - -0.30%
2023-10-06 0 437.8 433.5 - 434.3 437.8 2,140 932,609 435.80 426.7 422.5 - 423.3 426.7 2,196 424.77 0.92%
2023-10-05 0 433.8 - - 431.0 433.8 750 324,650 432.87 422.8 - - 420.1 422.8 769 421.91 1.07%
2023-10-04 0 429.2 - - 429.2 429.2 570 244,644 429.20 418.3 - - 418.3 418.3 585 418.34 -1.58%
2023-10-03 0 436.1 - - - - 0 0 - 425.1 - - - - 0 - -1.38%
2023-09-29 0 442.2 - - - - 0 0 - 431.0 - - - - 0 - 1.05%
2023-09-28 0 437.6 - - 437.6 437.6 110 48,136 437.60 426.5 - - 426.5 426.5 113 426.53 -0.39%
2023-09-27 0 439.3 438.0 - 439.3 439.3 10 4,393 439.30 428.2 426.9 - 428.2 428.2 10 428.18 -0.18%
2023-09-26 0 440.1 - - 440.2 441.9 60 26,429 440.48 429.0 - - 429.1 430.7 62 429.34 -0.90%
2023-09-25 0 444.1 - - 444.3 444.6 50 22,218 444.36 432.9 - - 433.1 433.3 51 433.12 0.07%
2023-09-22 0 443.8 443.0 - - - 0 0 - 432.6 431.8 - - - 0 - 0.18%
2023-09-21 0 443.0 430.0 - - - 0 0 - 431.8 419.1 - - - 0 - -1.29%
2023-09-20 0 448.8 430.0 - - - 0 0 - 437.4 419.1 - - - 0 - 0.00%
2023-09-19 0 448.8 430.0 - 448.4 448.8 220 98,728 448.76 437.4 419.1 - 437.1 437.4 226 437.41 -1.10%
2023-09-18 0 453.8 430.0 - 453.3 454.7 4,550 2,065,810 454.02 442.3 419.1 - 441.8 443.2 4,668 442.54 -0.09%
2023-09-15 0 454.2 430.0 - 454.2 454.2 550 249,810 454.20 442.7 419.1 - 442.7 442.7 564 442.71 0.66%
2023-09-14 0 451.2 430.0 - 450.3 450.3 550 247,665 450.30 439.8 419.1 - 438.9 438.9 564 438.91 0.11%
2023-09-13 0 450.7 430.0 - - - 0 0 - 439.3 419.1 - - - 0 - -0.18%
2023-09-12 0 451.5 430.0 - 451.5 451.8 690 311,675 451.70 440.1 419.1 - 440.1 440.4 708 440.27 0.11%
2023-09-11 0 451.0 430.0 - - - 0 0 - 439.6 419.1 - - - 0 - 0.00%
2023-09-07 0 451.0 430.0 - - - 0 0 - 439.6 419.1 - - - 0 - -0.73%
2023-09-06 0 454.3 430.0 - - - 0 0 - 442.8 419.1 - - - 0 - -0.15%
2023-09-05 0 455.0 430.0 - 455.0 457.8 280 127,876 456.70 443.5 419.1 - 443.5 446.2 287 445.14 -0.91%
2023-09-04 0 459.2 455.0 - 458.2 458.2 90 41,238 458.20 447.6 443.5 - 446.6 446.6 92 446.61 0.81%
2023-08-31 0 455.5 430.0 - 455.5 458.3 90 41,088 456.53 444.0 419.1 - 444.0 446.7 92 444.98 -0.61%
2023-08-30 0 458.3 456.8 - 458.7 458.7 100 45,870 458.70 446.7 445.2 - 447.1 447.1 103 447.09 0.81%
2023-08-29 0 454.6 430.0 - - - 0 0 - 443.1 419.1 - - - 0 - 0.87%
2023-08-28 0 450.7 450.2 - - - 0 0 - 439.3 438.8 - - - 0 - 0.00%
2023-08-25 0 450.7 430.0 - 451.6 451.6 40 18,064 451.60 439.3 419.1 - 440.2 440.2 41 440.17 -0.73%
2023-08-24 0 454.0 430.0 - 452.3 452.3 60 27,138 452.30 442.5 419.1 - 440.9 440.9 62 440.85 1.75%
2023-08-23 0 446.2 445.6 - - - 0 0 - 434.9 434.3 - - - 0 - 0.13%
2023-08-22 0 445.6 445.6 - 445.5 446.5 170 75,825 446.03 434.3 434.3 - 434.2 435.2 174 434.74 0.20%
2023-08-21 0 444.7 440.1 - - - 0 0 - 433.4 429.0 - - - 0 - -0.20%
2023-08-18 0 445.6 - - 446.7 448.0 220 98,363 447.10 434.3 - - 435.4 436.7 226 435.79 -0.82%
2023-08-17 0 449.3 449.3 - 449.0 449.0 100 44,900 449.00 437.9 437.9 - 437.6 437.6 103 437.64 -0.16%
2023-08-16 0 450.0 - 450.0 - - 0 0 - 438.6 - 438.6 - - 0 - -0.66%
2023-08-15 0 453.0 - - 455.1 455.8 390 177,664 455.55 441.5 - - 443.6 444.3 400 444.02 -0.85%
2023-08-14 0 456.9 - - 460.0 460.0 100 46,000 460.00 445.3 - - 448.4 448.4 103 448.36 -0.91%
2023-08-11 0 461.1 460.0 - 462.0 462.0 60 27,720 462.00 449.4 448.4 - 450.3 450.3 62 450.31 -0.56%
2023-08-10 0 463.7 462.0 - 460.7 463.7 40 18,458 461.45 452.0 450.3 - 449.0 452.0 41 449.77 0.00%
2023-08-09 0 463.7 460.0 463.7 463.7 463.7 30 13,911 463.70 452.0 448.4 452.0 452.0 452.0 31 451.97 0.00%
2023-08-08 0 463.7 460.0 470.9 465.0 465.0 90 41,850 465.00 452.0 448.4 459.0 453.2 453.2 92 453.23 -0.88%
2023-08-07 0 467.8 467.8 470.9 - - 0 0 - 456.0 456.0 459.0 - - 0 - 0.36%
2023-08-04 0 466.1 460.0 470.9 - - 0 0 - 454.3 448.4 459.0 - - 0 - 0.17%
2023-08-03 0 465.3 - 470.9 - - 0 0 - 453.5 - 459.0 - - 0 - -0.87%
2023-08-02 0 469.4 - - 470.9 470.9 60 28,254 470.90 457.5 - - 459.0 459.0 62 458.98 -2.31%
2023-08-01 0 480.5 - 480.5 482.8 483.0 140 67,605 482.89 468.3 - 468.3 470.6 470.8 144 470.67 -0.19%
2023-07-31 0 481.4 - - 481.7 483.7 60 28,922 482.03 469.2 - - 469.5 471.5 62 469.84 1.13%
2023-07-28 0 476.0 475.0 - 474.3 474.3 60 28,458 474.30 464.0 463.0 - 462.3 462.3 62 462.30 -0.13%
2023-07-27 0 476.6 475.8 478.6 476.0 477.0 1,950 928,759 476.29 464.5 463.8 466.5 464.0 464.9 2,001 464.23 0.70%
2023-07-26 0 473.3 - - 473.3 473.3 10 4,733 473.30 461.3 - - 461.3 461.3 10 461.32 0.06%
2023-07-25 0 473.0 471.4 474.2 470.5 473.0 4,430 2,092,097 472.26 461.0 459.5 462.2 458.6 461.0 4,545 460.31 1.96%
2023-07-24 0 463.9 - 463.9 461.5 463.9 1,140 527,550 462.76 452.2 - 452.2 449.8 452.2 1,170 451.05 -0.60%
2023-07-21 0 466.7 - - - - 0 0 - 454.9 - - - - 0 - 0.00%
2023-07-20 0 466.7 - 484.0 466.1 467.0 700 326,830 466.90 454.9 - 471.8 454.3 455.2 718 455.09 0.13%
2023-07-19 0 466.1 466.1 - 466.1 466.1 300 139,830 466.10 454.3 454.3 - 454.3 454.3 308 454.31 -0.36%
2023-07-18 0 467.8 - 470.3 467.8 467.8 270 126,306 467.80 456.0 - 458.4 456.0 456.0 277 455.96 -1.12%
2023-07-14 0 473.1 472.0 - 473.1 474.3 960 454,454 473.39 461.1 460.1 - 461.1 462.3 985 461.41 0.96%
2023-07-13 0 468.6 - - - - 0 0 - 456.7 - - - - 0 - 1.67%
2023-07-12 0 460.9 - - 460.9 460.9 110 50,699 460.90 449.2 - - 449.2 449.2 113 449.24 1.30%
2023-07-11 0 455.0 - - - - 0 0 - 443.5 - - - - 0 - 1.20%
2023-07-10 0 449.6 - - - - 0 0 - 438.2 - - - - 0 - 0.00%
2023-07-07 0 449.6 - - - - 0 0 - 438.2 - - - - 0 - -0.77%
2023-07-06 0 453.1 452.0 - 453.6 456.9 20 9,105 455.25 441.6 440.6 - 442.1 445.3 21 443.73 -1.39%
2023-07-05 0 459.5 - - - - 0 0 - 447.9 - - - - 0 - -0.71%
2023-07-04 0 462.8 - - 462.8 462.8 20 9,256 462.80 451.1 - - 451.1 451.1 21 451.09 0.81%
2023-07-03 0 459.1 458.9 - 458.5 458.5 100 45,850 458.50 447.5 447.3 - 446.9 446.9 103 446.90 1.21%
2023-06-30 0 453.6 453.6 - - - 0 0 - 442.1 442.1 - - - 0 - 0.00%
2023-06-29 0 453.6 400.0 - 453.4 453.7 40 18,145 453.63 442.1 389.9 - 441.9 442.2 41 442.15 -0.59%
2023-06-28 0 456.3 400.0 - - - 0 0 - 444.8 389.9 - - - 0 - -0.26%
2023-06-27 0 457.5 400.0 - 456.0 457.7 150 68,587 457.25 445.9 389.9 - 444.5 446.1 154 445.68 0.88%
2023-06-26 0 453.5 453.0 - 453.8 453.8 90 40,842 453.80 442.0 441.5 - 442.3 442.3 92 442.32 -0.07%
2023-06-23 0 453.8 400.0 - - - 0 0 - 442.3 389.9 - - - 0 - -1.39%
2023-06-21 0 460.2 400.0 - - - 0 0 - 448.6 389.9 - - - 0 - -1.20%
2023-06-20 0 465.8 400.0 - 466.0 466.6 580 270,310 466.05 454.0 389.9 - 454.2 454.8 595 454.26 -0.17%
2023-06-19 0 466.6 400.0 - - - 0 0 - 454.8 389.9 - - - 0 - -0.83%
2023-06-16 0 470.5 400.0 - 471.0 471.0 530 249,630 471.00 458.6 389.9 - 459.1 459.1 544 459.08 0.86%
2023-06-15 0 466.5 400.0 - - - 0 0 - 454.7 389.9 - - - 0 - 0.93%
2023-06-14 0 462.2 400.0 - - - 0 0 - 450.5 389.9 - - - 0 - 0.00%
2023-06-13 0 462.2 400.0 - - - 0 0 - 450.5 389.9 - - - 0 - 0.90%
2023-06-12 0 458.1 457.8 - - - 0 0 - 446.5 446.2 - - - 0 - 0.37%
2023-06-09 0 456.4 400.0 - - - 0 0 - 444.9 389.9 - - - 0 - 0.80%
2023-06-08 0 452.8 400.0 - - - 0 0 - 441.3 389.9 - - - 0 - 0.00%
2023-06-07 0 452.8 400.0 - - - 0 0 - 441.3 389.9 - - - 0 - 0.18%
2023-06-06 0 452.0 440.0 - 453.0 453.0 100 45,300 453.00 440.6 428.9 - 441.5 441.5 103 441.54 0.47%
2023-06-05 0 449.9 410.0 453.0 448.7 449.9 1,110 498,726 449.30 438.5 399.6 441.5 437.3 438.5 1,139 437.93 0.47%
2023-06-02 0 447.8 400.0 - 444.8 447.4 150 66,850 445.67 436.5 389.9 - 433.5 436.1 154 434.39 2.33%
2023-06-01 0 437.6 400.0 - - - 0 0 - 426.5 389.9 - - - 0 - -0.11%
2023-05-31 0 438.1 400.0 - - - 0 0 - 427.0 389.9 - - - 0 - -1.53%
2023-05-30 0 444.9 400.0 - 444.9 444.9 100 44,490 444.90 433.6 389.9 - 433.6 433.6 103 433.64 0.72%
2023-05-29 0 441.7 400.0 - - - 0 0 - 430.5 389.9 - - - 0 - 0.39%
2023-05-25 0 440.0 400.0 - 440.0 440.0 10 4,400 440.00 428.9 389.9 - 428.9 428.9 10 428.87 -0.56%
2023-05-24 0 442.5 440.0 - - - 0 0 - 431.3 428.9 - - - 0 - -1.01%
2023-05-23 0 447.0 440.0 - 447.9 447.9 10 4,479 447.90 435.7 428.9 - 436.6 436.6 10 436.57 -0.20%
2023-05-22 0 447.9 440.0 - 447.9 447.9 20 8,958 447.90 436.6 428.9 - 436.6 436.6 21 436.57 0.61%
2023-05-19 0 445.2 440.0 - - - 0 0 - 433.9 428.9 - - - 0 - -0.11%
2023-05-18 0 445.7 440.0 - - - 0 0 - 434.4 428.9 - - - 0 - 0.27%
2023-05-17 0 444.5 440.0 - 447.9 447.9 50 22,395 447.90 433.3 428.9 - 436.6 436.6 51 436.57 -0.74%
2023-05-16 0 447.8 445.9 - 446.5 448.0 2,700 1,208,665 447.65 436.5 434.6 - 435.2 436.7 2,770 436.33 0.58%
2023-05-15 0 445.2 440.0 - 443.6 443.9 110 48,799 443.63 433.9 428.9 - 432.4 432.7 113 432.40 0.29%
2023-05-12 0 443.9 400.0 - 444.0 444.4 130 57,752 444.25 432.7 389.9 - 432.8 433.2 133 433.00 -0.34%
2023-05-11 0 445.4 400.0 - - - 0 0 - 434.1 389.9 - - - 0 - 0.00%
2023-05-10 0 445.4 400.0 - - - 0 0 - 434.1 389.9 - - - 0 - -0.54%
2023-05-09 0 447.8 400.0 - 450.3 450.3 30 13,509 450.30 436.5 389.9 - 438.9 438.9 31 438.91 -0.56%
2023-05-08 0 450.3 400.0 - 450.2 450.3 70 31,520 450.29 438.9 389.9 - 438.8 438.9 72 438.89 0.56%
2023-05-05 0 447.8 400.0 - 447.8 447.8 30 13,434 447.80 436.5 389.9 - 436.5 436.5 31 436.47 0.86%
2023-05-04 0 444.0 400.0 - 441.5 444.0 640 282,760 441.81 432.8 389.9 - 430.3 432.8 657 430.63 0.89%
2023-05-03 0 440.1 400.0 - 439.9 441.1 940 414,191 440.63 429.0 389.9 - 428.8 429.9 964 429.48 -1.12%
2023-05-02 0 445.1 443.0 - 443.5 445.1 620 275,655 444.60 433.8 431.8 - 432.3 433.8 636 433.35 0.52%
2023-04-28 0 442.8 438.0 - - - 0 0 - 431.6 426.9 - - - 0 - 0.41%
2023-04-27 0 441.0 438.0 - - - 0 0 - 429.8 426.9 - - - 0 - 0.20%
2023-04-26 0 440.1 400.0 - 439.7 439.7 10 4,397 439.70 429.0 389.9 - 428.6 428.6 10 428.57 -0.07%
2023-04-25 0 440.4 400.0 - 440.8 440.8 20 8,816 440.80 429.3 389.9 - 429.6 429.6 21 429.65 -0.97%
2023-04-24 0 444.7 400.0 - 444.7 444.7 100 44,470 444.70 433.4 389.9 - 433.4 433.4 103 433.45 -0.43%
2023-04-21 0 446.6 400.0 - - - 0 0 - 435.3 389.9 - - - 0 - -0.82%
2023-04-20 0 450.3 400.0 - - - 0 0 - 438.9 389.9 - - - 0 - -0.31%
2023-04-19 0 451.7 420.0 456.0 - - 0 0 - 440.3 409.4 444.5 - - 0 - -0.86%
2023-04-18 0 455.6 400.0 - 455.6 455.8 30 13,670 455.67 444.1 389.9 - 444.1 444.3 31 444.14 -0.15%
2023-04-17 0 456.3 400.0 - 454.3 454.3 100 45,430 454.30 444.8 389.9 - 442.8 442.8 103 442.80 -0.22%
2023-04-14 0 457.3 452.1 - 457.3 457.3 140 64,022 457.30 445.7 440.7 - 445.7 445.7 144 445.73 1.15%
2023-04-13 0 452.1 400.0 - 450.7 450.7 10 4,507 450.70 440.7 389.9 - 439.3 439.3 10 439.30 -0.09%
2023-04-12 0 452.5 400.0 - - - 0 0 - 441.0 389.9 - - - 0 - -0.18%
2023-04-11 0 453.3 400.0 - 454.6 454.6 10 4,546 454.60 441.8 389.9 - 443.1 443.1 10 443.10 1.27%
2023-04-06 0 447.6 400.0 - 447.6 447.6 20 8,952 447.60 436.3 389.9 - 436.3 436.3 21 436.27 -0.33%
2023-04-04 0 449.1 400.0 - - - 0 0 - 437.7 389.9 - - - 0 - 0.22%
2023-04-03 0 448.1 400.0 - 447.8 449.9 40 17,975 449.38 436.8 389.9 - 436.5 438.5 41 438.00 -0.71%
2023-03-31 0 451.3 400.0 - 452.0 452.3 310 140,201 452.26 439.9 389.9 - 440.6 440.9 318 440.82 0.87%
2023-03-30 0 447.4 400.0 - 447.4 447.4 30 13,422 447.40 436.1 389.9 - 436.1 436.1 31 436.08 0.77%
2023-03-29 0 444.0 400.0 - 444.0 444.9 20 8,889 444.45 432.8 389.9 - 432.8 433.6 21 433.20 0.95%
2023-03-28 0 439.8 400.0 - - - 0 0 - 428.7 389.9 - - - 0 - 0.34%
2023-03-27 0 438.3 400.0 - 439.0 439.0 80 35,120 439.00 427.2 389.9 - 427.9 427.9 82 427.89 -0.70%
2023-03-24 0 441.4 439.0 - 441.4 443.2 2,820 1,248,185 442.62 430.2 427.9 - 430.2 432.0 2,893 431.42 -0.54%
2023-03-23 0 443.8 439.0 - - - 0 0 - 432.6 427.9 - - - 0 - 1.93%
2023-03-22 0 435.4 400.0 - - - 0 0 - 424.4 389.9 - - - 0 - 0.95%
2023-03-21 0 431.3 400.0 - - - 0 0 - 420.4 389.9 - - - 0 - 1.13%
2023-03-20 0 426.5 428.2 - 426.5 434.6 790 341,519 432.30 415.7 417.4 - 415.7 423.6 811 421.36 -1.46%
2023-03-17 0 432.8 400.0 - 431.8 431.8 570 246,126 431.80 421.8 389.9 - 420.9 420.9 585 420.87 1.24%
2023-03-16 0 427.5 400.0 - - - 0 0 - 416.7 389.9 - - - 0 - -0.58%
2023-03-15 0 430.0 400.0 - - - 0 0 - 419.1 389.9 - - - 0 - 0.26%
2023-03-14 0 428.9 400.0 - 430.0 433.3 3,590 1,551,372 432.14 418.0 389.9 - 419.1 422.3 3,683 421.20 -1.45%
2023-03-13 0 435.2 430.0 - - - 0 0 - 424.2 419.1 - - - 0 - 1.07%
2023-03-10 0 430.6 400.0 - 430.1 431.6 250 107,733 430.93 419.7 389.9 - 419.2 420.7 256 420.03 -2.14%
2023-03-09 0 440.0 400.0 - - - 0 0 - 428.9 389.9 - - - 0 - -0.20%
2023-03-08 0 440.9 400.0 - - - 0 0 - 429.7 389.9 - - - 0 - -1.74%
2023-03-07 0 448.7 400.0 - 448.7 448.8 150 67,315 448.77 437.3 389.9 - 437.3 437.4 154 437.41 0.00%
2023-03-06 0 448.7 447.5 - - - 0 0 - 437.3 436.2 - - - 0 - 0.85%
2023-03-03 0 444.9 400.0 - - - 0 0 - 433.6 389.9 - - - 0 - 0.16%
2023-03-02 0 444.2 441.2 - - - 0 0 - 433.0 430.0 - - - 0 - -0.07%
2023-03-01 0 444.5 400.0 - 443.2 444.5 190 84,247 443.41 433.3 389.9 - 432.0 433.3 195 432.18 1.95%
2023-02-28 0 436.0 400.0 - - - 0 0 - 425.0 389.9 - - - 0 - -0.37%
2023-02-27 0 437.6 400.0 - - - 0 0 - 426.5 389.9 - - - 0 - -1.04%
2023-02-24 0 442.2 440.2 - 443.6 443.6 40 17,744 443.60 431.0 429.1 - 432.4 432.4 41 432.37 -1.29%
2023-02-23 0 448.0 400.0 - 448.0 448.0 50 22,400 448.00 436.7 389.9 - 436.7 436.7 51 436.66 0.67%
2023-02-22 0 445.0 443.8 - 445.0 445.0 30 13,350 445.00 433.7 432.6 - 433.7 433.7 31 433.74 -1.46%
2023-02-21 0 451.6 400.0 - - - 0 0 - 440.2 389.9 - - - 0 - -0.46%
2023-02-20 0 453.7 400.0 - 453.7 453.7 10 4,537 453.70 442.2 389.9 - 442.2 442.2 10 442.22 0.15%
2023-02-17 0 453.0 400.0 - 453.0 460.4 60 27,254 454.23 441.5 389.9 - 441.5 448.7 62 442.74 -1.39%
2023-02-16 0 459.4 400.0 - 460.4 460.4 130 59,852 460.40 447.8 389.9 - 448.7 448.7 133 448.75 1.28%
2023-02-15 0 453.6 400.0 - - - 0 0 - 442.1 389.9 - - - 0 - -1.22%
2023-02-14 0 459.2 - - - - 0 0 - 447.6 - - - - 0 - 0.00%
2023-02-13 0 459.2 - - - - 0 0 - 447.6 - - - - 0 - -0.13%
2023-02-10 0 459.8 456.3 - - - 0 0 - 448.2 444.8 - - - 0 - -0.63%
2023-02-09 0 462.7 462.7 - - - 0 0 - 451.0 451.0 - - - 0 - 0.30%
2023-02-08 0 461.3 - - - - 0 0 - 449.6 - - - - 0 - 0.00%
2023-02-07 0 461.3 - - 461.7 461.7 50 23,085 461.70 449.6 - - 450.0 450.0 51 450.02 0.37%
2023-02-06 0 459.6 - - 459.6 462.0 200 92,234 461.17 448.0 - - 448.0 450.3 205 449.50 -2.46%
2023-02-03 0 471.2 460.0 - - - 0 0 - 459.3 448.4 - - - 0 - -0.44%
2023-02-02 0 473.3 460.0 - - - 0 0 - 461.3 448.4 - - - 0 - 0.00%
2023-02-01 0 473.3 460.0 - 473.3 473.3 50 23,665 473.30 461.3 448.4 - 461.3 461.3 51 461.32 1.44%
2023-01-31 0 466.6 460.0 - 466.6 466.6 20 9,332 466.60 454.8 448.4 - 454.8 454.8 21 454.79 -1.06%
2023-01-30 0 471.6 460.0 - - - 0 0 - 459.7 448.4 - - - 0 - -1.65%
2023-01-27 0 479.5 - - 479.5 480.5 330 158,385 479.95 467.4 - - 467.4 468.3 339 467.81 -0.48%
2023-01-26 0 481.8 - - 476.6 481.8 800 383,056 478.82 469.6 - - 464.5 469.6 821 466.70 2.18%
2023-01-20 0 471.5 470.5 - 470.0 471.5 630 296,245 470.23 459.6 458.6 - 458.1 459.6 646 458.33 1.25%
2023-01-19 0 465.7 - - - - 0 0 - 453.9 - - - - 0 - -0.04%
2023-01-18 0 465.9 463.2 - 462.8 463.9 4,270 1,979,227 463.52 454.1 451.5 - 451.1 452.2 4,381 451.79 0.71%
2023-01-17 0 462.6 - - - - 0 0 - 450.9 - - - - 0 - 0.00%
2023-01-16 0 462.6 - - - - 0 0 - 450.9 - - - - 0 - 0.00%
2023-01-13 0 462.6 460.0 - - - 0 0 - 450.9 448.4 - - - 0 - 1.54%
2023-01-12 0 455.6 - - - - 0 0 - 444.1 - - - - 0 - 0.00%
2023-01-11 0 455.6 - - - - 0 0 - 444.1 - - - - 0 - 0.00%
2023-01-10 0 455.6 - - - - 0 0 - 444.1 - - - - 0 - -0.07%
2023-01-09 0 455.9 - - 451.2 456.7 4,880 2,206,185 452.09 444.4 - - 439.8 445.1 5,007 440.65 2.66%
2023-01-06 0 444.1 442.0 - 444.9 447.0 3,700 1,647,558 445.29 432.9 430.8 - 433.6 435.7 3,796 434.02 0.59%
2023-01-05 0 441.5 - - 441.1 441.5 90 39,723 441.37 430.3 - - 429.9 430.3 92 430.20 1.03%
2023-01-04 0 437.0 437.0 - - - 0 0 - 425.9 425.9 - - - 0 - 1.16%
2023-01-03 0 432.0 427.8 - 423.8 423.8 580 245,804 423.80 421.1 417.0 - 413.1 413.1 595 413.08 0.30%
2022-12-30 0 430.7 - - - - 0 0 - 419.8 - - - - 0 - 0.09%
2022-12-29 0 430.3 425.0 - - - 0 0 - 419.4 414.2 - - - 0 - -0.16%
2022-12-28 0 431.0 430.0 - 431.0 431.7 500 215,710 431.42 420.1 419.1 - 420.1 420.8 513 420.50 0.19%
2022-12-23 0 430.2 - - - - 0 0 - 419.3 - - - - 0 - -0.49%
2022-12-22 0 432.3 - - - - 0 0 - 421.4 - - - - 0 - 0.79%
2022-12-21 0 428.9 - - 429.1 429.1 110 47,201 429.10 418.0 - - 418.2 418.2 113 418.24 0.85%
2022-12-20 0 425.3 - - - - 0 0 - 414.5 - - - - 0 - -0.61%
2022-12-19 0 427.9 - - - - 0 0 - 417.1 - - - - 0 - -0.19%
2022-12-16 0 428.7 - - - - 0 0 - 417.9 - - - - 0 - -0.16%
2022-12-15 0 429.4 - - 429.4 429.4 140 60,116 429.40 418.5 - - 418.5 418.5 144 418.53 -1.38%
2022-12-14 0 435.4 - - 435.4 435.4 30 13,062 435.40 424.4 - - 424.4 424.4 31 424.38 0.79%
2022-12-13 0 432.0 - - - - 0 0 - 421.1 - - - - 0 - 0.00%
2022-12-12 0 432.0 - - 432.0 432.0 270 116,640 432.00 421.1 - - 421.1 421.1 277 421.07 -1.93%
2022-12-09 0 440.5 - - 436.8 440.5 4,390 1,920,699 437.52 429.4 - - 425.7 429.4 4,504 426.45 1.64%
2022-12-08 0 433.4 - - 432.4 434.9 220 95,628 434.67 422.4 - - 421.5 423.9 226 423.67 0.46%
2022-12-07 0 431.4 429.3 - - - 0 0 - 420.5 418.4 - - - 0 - -1.08%
2022-12-06 0 436.1 - - - - 0 0 - 425.1 - - - - 0 - -0.95%
2022-12-05 0 440.3 440.3 - 440.3 440.3 1,600 704,480 440.30 429.2 429.2 - 429.2 429.2 1,642 429.16 0.73%
2022-12-02 0 437.1 - - - - 0 0 - 426.0 - - - - 0 - -0.68%
2022-12-01 0 440.1 - - 444.6 444.6 900 400,140 444.60 429.0 - - 433.3 433.3 923 433.35 1.36%
2022-11-30 0 434.2 428.4 - 432.7 432.7 80 34,616 432.70 423.2 417.6 - 421.8 421.8 82 421.75 1.42%
2022-11-29 0 428.1 425.0 - 422.0 422.0 580 244,760 422.00 417.3 414.2 - 411.3 411.3 595 411.32 1.95%
2022-11-28 0 419.9 - - - - 0 0 - 409.3 - - - - 0 - -0.94%
2022-11-25 0 423.9 423.9 - 423.9 423.9 570 241,623 423.90 413.2 413.2 - 413.2 413.2 585 413.17 0.19%
2022-11-24 0 423.1 - - - - 0 0 - 412.4 - - - - 0 - 0.88%
2022-11-23 0 419.4 - - - - 0 0 - 408.8 - - - - 0 - 0.22%
2022-11-22 0 418.5 - - - - 0 0 - 407.9 - - - - 0 - -0.21%
2022-11-21 0 419.4 - - - - 0 0 - 408.8 - - - - 0 - -1.36%
2022-11-18 0 425.2 - - 425.2 425.2 90 38,268 425.20 414.4 - - 414.4 414.4 92 414.44 -0.37%
2022-11-17 0 426.8 - - - - 0 0 - 416.0 - - - - 0 - -1.50%
2022-11-16 0 433.3 - - - - 0 0 - 422.3 - - - - 0 - -0.05%
2022-11-15 0 433.5 - - 427.0 432.9 1,320 567,837 430.18 422.5 - - 416.2 421.9 1,354 419.29 1.90%
2022-11-14 0 425.4 - - 425.4 432.1 6,600 2,844,690 431.01 414.6 - - 414.6 421.2 6,771 420.11 1.31%
2022-11-11 0 430.9 - - 423.4 423.4 570 241,338 423.40 409.3 - - 402.2 402.2 600 402.17 5.46%
2022-11-10 0 408.6 - - 408.6 410.0 40 16,358 408.95 388.1 - - 388.1 389.4 42 388.44 -1.73%
2022-11-09 0 415.8 415.0 - - - 0 0 - 394.9 394.2 - - - 0 - 0.39%
2022-11-08 0 414.2 410.0 - 414.2 414.2 30 12,426 414.20 393.4 389.4 - 393.4 393.4 32 393.43 0.80%
2022-11-07 0 410.9 409.6 - - - 0 0 - 390.3 389.1 - - - 0 - 0.96%
2022-11-04 0 407.0 389.2 - 410.0 410.0 10 4,100 410.00 386.6 369.7 - 389.4 389.4 11 389.44 2.60%
2022-11-03 0 396.7 389.2 - 397.5 397.5 10 3,975 397.50 376.8 369.7 - 377.6 377.6 11 377.57 -1.44%
2022-11-02 0 402.5 402.5 404.7 - - 0 0 - 382.3 382.3 384.4 - - 0 - 0.83%
2022-11-01 0 399.2 - - - - 0 0 - 379.2 - - - - 0 - 2.49%
2022-10-31 0 389.5 387.3 - 389.5 390.1 60 23,400 390.00 370.0 367.9 - 370.0 370.5 63 370.44 -0.05%
2022-10-28 0 389.7 - - - - 0 0 - 370.2 - - - - 0 - -1.62%
2022-10-27 0 396.1 - - 398.4 400.1 3,940 1,574,567 399.64 376.2 - - 378.4 380.0 4,148 379.59 0.43%
2022-10-26 0 394.4 - - - - 0 0 - 374.6 - - - - 0 - 1.49%
2022-10-25 0 388.6 - - 387.3 389.8 90 34,958 388.42 369.1 - - 367.9 370.3 95 368.94 -0.33%
2022-10-24 0 389.9 - - 389.2 398.6 670 266,548 397.83 370.3 - - 369.7 378.6 705 377.88 -1.66%
2022-10-21 0 396.5 - - 396.5 396.5 320 126,880 396.50 376.6 - - 376.6 376.6 337 376.62 0.00%
2022-10-20 0 396.5 - 401.0 - - 0 0 - 376.6 - 380.9 - - 0 - -1.12%
2022-10-19 0 401.0 - - - - 0 0 - 380.9 - - - - 0 - -0.89%
2022-10-18 0 404.6 - - 403.8 403.8 2,000 807,600 403.80 384.3 - - 383.5 383.5 2,106 383.55 1.45%
2022-10-17 0 398.8 390.2 - - - 0 0 - 378.8 370.6 - - - 0 - -0.10%
2022-10-14 0 399.2 - - 398.4 399.2 1,830 729,804 398.80 379.2 - - 378.4 379.2 1,927 378.80 1.14%
2022-10-13 0 394.7 - - 397.3 398.0 1,220 485,133 397.65 374.9 - - 377.4 378.0 1,284 377.71 -1.13%
2022-10-12 0 399.2 391.2 - 394.5 402.3 6,990 2,778,427 397.49 379.2 371.6 - 374.7 382.1 7,359 377.55 0.03%
2022-10-11 0 399.1 - - 400.9 403.2 2,100 844,800 402.29 379.1 - - 380.8 383.0 2,211 382.11 -1.43%
2022-10-10 0 404.9 - - - - 0 0 - 384.6 - - - - 0 - -2.32%
2022-10-07 0 414.5 402.0 - - - 0 0 - 393.7 381.8 - - - 0 - -1.45%
2022-10-06 0 420.6 - - - - 0 0 - 399.5 - - - - 0 - 0.00%
2022-10-05 0 420.6 - - 417.2 421.0 5,390 2,263,196 419.89 399.5 - - 396.3 399.9 5,675 398.83 4.76%
2022-10-03 0 401.5 - - - - 0 0 - 381.4 - - - - 0 - -0.22%
2022-09-30 0 402.4 - - 401.4 403.3 4,700 1,889,210 401.96 382.2 - - 381.3 383.1 4,948 381.80 -0.25%
2022-09-29 0 403.4 - - - - 0 0 - 383.2 - - - - 0 - -0.32%
2022-09-28 0 404.7 - - - - 0 0 - 384.4 - - - - 0 - -1.70%
2022-09-27 0 411.7 - - 410.1 410.2 240 98,445 410.19 391.1 - - 389.5 389.6 253 389.62 0.19%
2022-09-26 0 410.9 - - 410.7 415.2 2,500 1,027,327 410.93 390.3 - - 390.1 394.4 2,632 390.32 -2.54%
2022-09-23 0 421.6 - - - - 0 0 - 400.5 - - - - 0 - -0.54%
2022-09-22 0 423.9 - - 423.3 423.8 2,900 1,228,266 423.54 402.6 - - 402.1 402.5 3,053 402.30 -1.60%
2022-09-21 0 430.8 - 433.3 430.8 433.7 1,470 635,886 432.58 409.2 - 411.6 409.2 412.0 1,548 410.88 -1.69%
2022-09-20 0 438.2 - - 438.2 439.5 5,380 2,361,100 438.87 416.2 - - 416.2 417.5 5,664 416.86 0.71%
2022-09-19 0 435.1 - - 433.2 436.9 12,250 5,335,644 435.56 413.3 - - 411.5 415.0 12,897 413.72 -0.39%
2022-09-16 0 436.8 - 447.4 434.4 446.9 12,910 5,660,754 438.48 414.9 - 425.0 412.6 424.5 13,592 416.49 -1.62%
2022-09-15 0 444.0 444.0 - 444.0 444.0 2,000 888,000 444.00 421.7 421.7 - 421.7 421.7 2,106 421.73 0.43%
2022-09-14 0 442.1 - - 442.1 443.4 1,000 442,230 442.23 419.9 - - 419.9 421.2 1,053 420.05 -2.45%
2022-09-13 0 453.2 446.9 - - - 0 0 - 430.5 424.5 - - - 0 - 1.41%
2022-09-09 0 446.9 439.2 - 446.9 446.9 40 17,876 446.90 424.5 417.2 - 424.5 424.5 42 424.49 1.75%
2022-09-08 0 439.2 - - - - 0 0 - 417.2 - - - - 0 - 0.00%
2022-09-07 0 439.2 437.2 - 438.7 439.2 80 35,131 439.14 417.2 415.3 - 416.7 417.2 84 417.11 -1.35%
2022-09-06 0 445.2 444.0 - 444.5 444.5 200 88,900 444.50 422.9 421.7 - 422.2 422.2 211 422.21 0.36%
2022-09-05 0 443.6 - - 443.6 443.6 220 97,592 443.60 421.4 - - 421.4 421.4 232 421.35 -1.09%
2022-09-02 0 448.5 - - - - 0 0 - 426.0 - - - - 0 - -0.38%
2022-09-01 0 450.2 - - 450.2 450.2 30 13,506 450.20 427.6 - - 427.6 427.6 32 427.62 -1.66%
2022-08-31 0 457.8 455.2 - 457.8 457.8 540 247,212 457.80 434.8 432.4 - 434.8 434.8 569 434.84 -0.28%
2022-08-30 0 459.1 - - 456.1 456.1 10 4,561 456.10 436.1 - - 433.2 433.2 11 433.23 0.75%
2022-08-29 0 455.7 - 463.7 455.5 455.5 10 4,555 455.50 432.8 - 440.4 432.7 432.7 11 432.66 -1.68%
2022-08-26 0 463.5 - - - - 0 0 - 440.3 - - - - 0 - 0.19%
2022-08-25 0 462.6 - - - - 0 0 - 439.4 - - - - 0 - 2.23%
2022-08-24 0 452.5 452.1 - 452.5 452.5 170 76,925 452.50 429.8 429.4 - 429.8 429.8 179 429.81 -0.72%
2022-08-23 0 455.8 - - - - 0 0 - 432.9 - - - - 0 - -0.44%
2022-08-22 0 457.8 - - 458.4 458.4 10 4,584 458.40 434.8 - - 435.4 435.4 11 435.41 -1.44%
2022-08-19 0 464.5 - - 466.0 466.0 10 4,660 466.00 441.2 - - 442.6 442.6 11 442.63 -0.41%
2022-08-18 0 466.4 - - 466.9 466.9 30 14,007 466.90 443.0 - - 443.5 443.5 32 443.49 -0.11%
2022-08-17 0 466.9 - - - - 0 0 - 443.5 - - - - 0 - 0.02%
2022-08-16 0 466.8 - - - - 0 0 - 443.4 - - - - 0 - 0.00%
2022-08-15 0 466.8 - - - - 0 0 - 443.4 - - - - 0 - 0.00%
2022-08-12 0 466.8 - - - - 0 0 - 443.4 - - - - 0 - 0.30%
2022-08-11 0 465.4 462.8 - - - 0 0 - 442.1 439.6 - - - 0 - 2.04%
2022-08-10 0 456.1 - - - - 0 0 - 433.2 - - - - 0 - -1.00%
2022-08-09 0 460.7 - - - - 0 0 - 437.6 - - - - 0 - 0.00%
2022-08-08 0 460.7 - - - - 0 0 - 437.6 - - - - 0 - -0.39%
2022-08-05 0 462.5 459.9 - 459.9 463.5 7,780 3,593,130 461.84 439.3 436.8 - 436.8 440.3 8,191 438.68 1.05%
2022-08-04 0 457.7 457.0 - 456.1 457.7 2,080 950,450 456.95 434.7 434.1 - 433.2 434.7 2,190 434.03 0.95%
2022-08-03 0 453.4 453.2 455.2 452.1 453.8 5,890 2,670,339 453.37 430.7 430.5 432.4 429.4 431.0 6,201 430.63 0.31%
2022-08-02 0 452.0 450.0 452.0 448.0 452.0 9,040 4,065,164 449.69 429.3 427.4 429.3 425.5 429.3 9,517 427.13 -0.59%
2022-08-01 0 454.7 - - 453.3 453.5 1,100 498,740 453.40 431.9 - - 430.6 430.8 1,158 430.66 -0.70%
2022-07-29 0 457.9 449.0 - 459.4 459.6 1,080 496,260 459.50 434.9 426.5 - 436.4 436.6 1,137 436.46 0.75%
2022-07-28 0 454.5 449.0 - - - 0 0 - 431.7 426.5 - - - 0 - 0.53%
2022-07-27 0 452.1 449.0 - 450.5 452.1 2,220 1,002,055 451.38 429.4 426.5 - 427.9 429.4 2,337 428.74 -0.24%
2022-07-26 0 453.2 449.0 - 452.9 452.9 550 249,095 452.90 430.5 426.5 - 430.2 430.2 579 430.19 0.49%
2022-07-25 0 451.0 449.0 - 450.9 451.0 750 338,195 450.93 428.4 426.5 - 428.3 428.4 790 428.31 0.04%
2022-07-22 0 450.8 - - - - 0 0 - 428.2 - - - - 0 - 0.13%
2022-07-21 0 450.2 450.2 - - - 0 0 - 427.6 427.6 - - - 0 - 0.00%
2022-07-20 0 450.2 - - - - 0 0 - 427.6 - - - - 0 - 0.74%
2022-07-19 0 446.9 - - - - 0 0 - 424.5 - - - - 0 - 0.00%
2022-07-18 0 446.9 445.2 - - - 0 0 - 424.5 422.9 - - - 0 - 1.57%
2022-07-15 0 440.0 437.0 - - - 0 0 - 417.9 415.1 - - - 0 - -1.06%
2022-07-14 0 444.7 - - 442.4 444.7 470 207,974 442.50 422.4 - - 420.2 422.4 495 420.31 0.00%
2022-07-13 0 444.7 - - 444.7 444.7 10 4,447 444.70 422.4 - - 422.4 422.4 11 422.40 0.50%
2022-07-12 0 442.5 - - - - 0 0 - 420.3 - - - - 0 - -1.49%
2022-07-11 0 449.2 - - 449.2 449.2 200 89,840 449.20 426.7 - - 426.7 426.7 211 426.67 -1.51%
2022-07-08 0 456.1 449.2 461.3 452.2 459.7 1,790 822,303 459.39 433.2 426.7 438.2 429.5 436.6 1,885 436.35 1.54%
2022-07-07 0 449.2 446.8 455.0 - - 0 0 - 426.7 424.4 432.2 - - 0 - 0.54%
2022-07-06 0 446.8 - 455.0 446.8 446.8 100 44,680 446.80 424.4 - 432.2 424.4 424.4 105 424.39 -1.76%
2022-07-05 0 454.8 450.1 454.8 455.0 455.0 40 18,200 455.00 432.0 427.5 432.0 432.2 432.2 42 432.18 1.04%
2022-07-04 0 450.1 - - 450.1 453.0 250 112,954 451.82 427.5 - - 427.5 430.3 263 429.16 -1.01%
2022-06-30 0 454.7 - 454.7 - - 0 0 - 431.9 - 431.9 - - 0 - -1.37%
2022-06-29 0 461.0 - - 461.0 461.0 10 4,610 461.00 437.9 - - 437.9 437.9 11 437.88 -1.87%
2022-06-28 0 469.8 - - - - 0 0 - 446.2 - - - - 0 - -0.02%
2022-06-27 0 469.9 - - 469.9 470.0 100 46,992 469.92 446.3 - - 446.3 446.4 105 446.35 2.96%
2022-06-24 0 456.4 - - - - 0 0 - 433.5 - - - - 0 - 1.15%
2022-06-23 0 451.2 - - 451.2 451.2 480 216,576 451.20 428.6 - - 428.6 428.6 505 428.57 0.02%
2022-06-22 0 451.1 - - 455.6 455.6 200 91,120 455.60 428.5 - - 432.8 432.8 211 432.75 -1.64%
2022-06-21 0 458.6 456.0 - 456.1 456.1 540 246,294 456.10 435.6 433.1 - 433.2 433.2 569 433.23 1.55%
2022-06-20 0 451.6 446.0 - 448.9 448.9 20 8,978 448.90 429.0 423.6 - 426.4 426.4 21 426.39 -0.92%
2022-06-17 0 455.8 - - 457.3 457.3 10 4,573 457.30 432.9 - - 434.4 434.4 11 434.37 -0.50%
2022-06-16 0 458.1 - - 465.9 465.9 130 60,567 465.90 435.1 - - 442.5 442.5 137 442.54 -1.17%
2022-06-15 0 463.5 - - 463.5 463.5 530 245,655 463.50 440.3 - - 440.3 440.3 558 440.26 -0.04%
2022-06-14 0 463.7 - - - - 0 0 - 440.4 - - - - 0 - 0.00%
2022-06-13 0 463.7 - - - - 0 0 - 440.4 - - - - 0 - -3.07%
2022-06-10 0 478.4 - - 478.4 478.4 100 47,840 478.40 454.4 - - 454.4 454.4 105 454.41 -1.36%
2022-06-09 0 485.0 - - 485.0 485.0 50 24,250 485.00 460.7 - - 460.7 460.7 53 460.68 0.00%
2022-06-08 0 485.0 - - - - 0 0 - 460.7 - - - - 0 - 0.31%
2022-06-07 0 483.5 478.7 - 483.6 483.6 90 43,524 483.60 459.3 454.7 - 459.3 459.3 95 459.35 -0.04%
2022-06-06 0 483.7 482.0 - - - 0 0 - 459.4 457.8 - - - 0 - 0.48%
2022-06-02 0 481.4 - - 478.8 481.4 50 24,044 480.88 457.3 - - 454.8 457.3 53 456.76 -1.05%
2022-06-01 0 486.5 485.7 487.5 - - 0 0 - 462.1 461.3 463.1 - - 0 - -0.35%
2022-05-31 0 488.2 - - 488.2 488.2 30 14,646 488.20 463.7 - - 463.7 463.7 32 463.72 1.39%
2022-05-30 0 481.5 - - - - 0 0 - 457.4 - - - - 0 - 2.47%
2022-05-27 0 469.9 - - - - 0 0 - 446.3 - - - - 0 - 1.34%
2022-05-26 0 463.7 459.8 - - - 0 0 - 440.4 436.7 - - - 0 - 0.00%
2022-05-25 0 463.7 459.8 - - - 0 0 - 440.4 436.7 - - - 0 - 0.00%
2022-05-24 0 463.7 - - - - 0 0 - 440.4 - - - - 0 - -1.17%
2022-05-23 0 469.2 - - 469.2 469.2 10 4,692 469.20 445.7 - - 445.7 445.7 11 445.67 -0.04%
2022-05-20 0 469.4 - - 469.4 469.4 20 9,388 469.40 445.9 - - 445.9 445.9 21 445.86 2.71%
2022-05-19 0 457.0 455.0 - 457.0 457.0 100 45,700 457.00 434.1 432.2 - 434.1 434.1 105 434.08 -2.12%
2022-05-18 0 466.9 - - - - 0 0 - 443.5 - - - - 0 - 0.62%
2022-05-17 0 464.0 - - - - 0 0 - 440.7 - - - - 0 - 2.32%
2022-05-16 0 453.5 - - - - 0 0 - 430.8 - - - - 0 - 0.00%
2022-05-13 0 453.5 448.6 - - - 0 0 - 430.8 426.1 - - - 0 - 1.09%
2022-05-12 0 448.6 - - 450.0 455.1 150 68,010 453.40 426.1 - - 427.4 432.3 158 430.66 -2.24%
2022-05-11 0 458.9 457.0 - 455.9 458.9 70 31,943 456.33 435.9 434.1 - 433.0 435.9 74 433.44 0.42%
2022-05-10 0 457.0 457.0 - 456.0 456.0 60 27,360 456.00 434.1 434.1 - 433.1 433.1 63 433.13 -2.18%
2022-05-06 0 467.2 - - 467.2 469.0 190 89,004 468.44 443.8 - - 443.8 445.5 200 444.95 -3.17%
2022-05-05 0 482.5 - - - - 0 0 - 458.3 - - - - 0 - 0.00%
2022-05-04 0 482.5 - - - - 0 0 - 458.3 - - - - 0 - -0.43%
2022-05-03 0 484.6 - - - - 0 0 - 460.3 - - - - 0 - -0.82%
2022-04-29 0 488.6 - - - - 0 0 - 464.1 - - - - 0 - 2.78%
2022-04-28 0 475.4 - - - - 0 0 - 451.6 - - - - 0 - 0.19%
2022-04-27 0 474.5 - - - - 0 0 - 450.7 - - - - 0 - -0.48%
2022-04-26 0 476.8 - - 477.5 480.0 150 71,875 479.17 452.9 - - 453.6 455.9 158 455.14 0.34%
2022-04-25 0 475.2 - - 475.0 478.1 2,160 1,029,434 476.59 451.4 - - 451.2 454.1 2,274 452.69 -2.62%
2022-04-22 0 488.0 488.0 - 485.2 486.0 520 252,344 485.28 463.5 463.5 - 460.9 461.6 547 460.94 -1.01%
2022-04-21 0 493.0 - - 492.6 495.0 1,010 497,946 493.02 468.3 - - 467.9 470.2 1,063 468.29 -0.60%
2022-04-20 0 496.0 493.0 - 496.0 496.0 40 19,840 496.00 471.1 468.3 - 471.1 471.1 42 471.13 -0.92%
2022-04-19 0 500.6 - - - - 0 0 - 475.5 - - - - 0 - -0.64%
2022-04-14 0 503.8 - - - - 0 0 - 478.5 - - - - 0 - 0.00%
2022-04-13 0 503.8 - - - - 0 0 - 478.5 - - - - 0 - 0.24%
2022-04-12 0 502.6 - - 500.6 503.4 1,560 781,496 500.96 477.4 - - 475.5 478.2 1,642 475.84 -0.24%
2022-04-11 0 503.8 - - - - 0 0 - 478.5 - - - - 0 - -0.90%
2022-04-08 0 508.4 - - 508.4 508.4 80 40,672 508.40 482.9 - - 482.9 482.9 84 482.90 -0.70%
2022-04-07 0 512.0 - - - - 0 0 - 486.3 - - - - 0 - -1.01%
2022-04-06 0 517.2 - - 513.6 518.6 160 82,716 516.98 491.3 - - 487.8 492.6 168 491.05 -0.65%
2022-04-04 0 520.6 - - - - 0 0 - 494.5 - - - - 0 - 1.36%
2022-04-01 0 513.6 510.0 - 510.4 510.4 40 20,416 510.40 487.8 484.4 - 484.8 484.8 42 484.80 -0.77%
2022-03-31 0 517.6 - - 519.8 519.8 2,400 1,247,520 519.80 491.6 - - 493.7 493.7 2,527 493.73 -0.65%
2022-03-30 0 521.0 - - 520.0 521.4 5,000 2,605,196 521.04 494.9 - - 493.9 495.3 5,264 494.91 1.36%
2022-03-29 0 514.0 508.0 514.0 514.0 515.6 40 20,576 514.40 488.2 482.5 488.2 488.2 489.7 42 488.60 0.78%
2022-03-28 0 510.0 508.0 510.0 510.0 510.8 250 127,540 510.16 484.4 482.5 484.4 484.4 485.2 263 484.58 0.00%
2022-03-25 0 510.0 - - 510.0 513.8 330 168,894 511.80 484.4 - - 484.4 488.0 347 486.13 -1.28%
2022-03-24 0 516.6 - - - - 0 0 - 490.7 - - - - 0 - -0.27%
2022-03-23 0 518.0 - - 518.0 520.0 1,300 674,980 519.22 492.0 - - 492.0 493.9 1,369 493.18 1.25%
2022-03-22 0 511.6 511.6 - 503.6 513.0 1,390 703,542 506.15 485.9 485.9 - 478.3 487.3 1,463 480.76 1.87%
2022-03-21 0 502.2 - - 501.0 504.6 7,530 3,778,112 501.74 477.0 - - 475.9 479.3 7,928 476.58 0.32%
2022-03-18 0 500.6 - - 499.5 501.8 4,130 2,067,599 500.63 475.5 - - 474.5 476.6 4,348 475.52 -0.16%
2022-03-17 0 501.4 - - 498.9 503.2 2,480 1,244,374 501.76 476.3 - - 473.9 478.0 2,611 476.60 3.81%
2022-03-16 0 483.0 - - 466.8 483.0 5,360 2,524,306 470.95 458.8 - - 443.4 458.8 5,643 447.33 4.95%
2022-03-15 0 460.2 - - 464.0 470.5 110 51,309 466.45 437.1 - - 440.7 446.9 116 443.05 -3.48%
2022-03-14 0 476.8 - - 480.1 480.1 40 19,204 480.10 452.9 - - 456.0 456.0 42 456.02 -2.73%
2022-03-11 0 490.2 - - 486.2 490.5 1,530 747,864 488.80 465.6 - - 461.8 465.9 1,611 464.29 -1.59%
2022-03-10 0 498.1 - - 497.2 498.3 910 453,043 497.85 473.1 - - 472.3 473.3 958 472.88 2.70%
2022-03-09 0 485.0 484.5 - 483.0 488.6 1,630 788,356 483.65 460.7 460.2 - 458.8 464.1 1,716 459.40 0.92%
2022-03-08 0 480.6 - - 480.6 494.1 4,740 2,292,464 483.64 456.5 - - 456.5 469.3 4,990 459.39 -3.01%
2022-03-07 0 495.5 495.0 - 494.5 497.6 750 372,096 496.13 470.7 470.2 - 469.7 472.6 790 471.25 -3.34%
2022-03-04 0 512.6 - - 512.6 519.0 120 61,602 513.35 486.9 - - 486.9 493.0 126 487.61 -1.99%
2022-03-03 0 523.0 - - 523.0 523.0 70 36,610 523.00 496.8 - - 496.8 496.8 74 496.77 0.08%
2022-03-02 0 522.6 - 533.8 522.6 524.0 1,000 523,776 523.78 496.4 - 507.0 496.4 497.7 1,053 497.51 -2.10%
2022-03-01 0 533.8 - - - - 0 0 - 507.0 - - - - 0 - 1.75%
2022-02-28 0 524.6 - - 523.0 523.2 110 57,532 523.02 498.3 - - 496.8 497.0 116 496.79 -0.46%
2022-02-25 0 527.0 521.0 - 526.6 528.0 190 100,110 526.89 500.6 494.9 - 500.2 501.5 200 500.47 1.35%
2022-02-24 0 520.0 520.8 - 519.0 528.0 750 394,888 526.52 493.9 494.7 - 493.0 501.5 790 500.11 -4.73%
2022-02-23 0 545.8 - - - - 0 0 - 518.4 - - - - 0 - 0.78%
2022-02-22 0 541.6 - - 541.6 541.6 30 16,248 541.60 514.4 - - 514.4 514.4 32 514.44 -3.01%
2022-02-21 0 558.4 553.2 - - - 0 0 - 530.4 525.5 - - - 0 - -0.29%
2022-02-18 0 560.0 - - 558.6 560.0 210 117,456 559.31 531.9 - - 530.6 531.9 221 531.26 -0.36%
2022-02-17 0 562.0 558.6 - - - 0 0 - 533.8 530.6 - - - 0 - 0.21%
2022-02-16 0 560.8 558.6 - - - 0 0 - 532.7 530.6 - - - 0 - 2.15%
2022-02-15 0 549.0 - - 548.8 551.8 660 362,322 548.97 521.5 - - 521.3 524.1 695 521.44 -0.22%
2022-02-14 0 550.2 - - 550.0 552.6 170 93,682 551.07 522.6 - - 522.4 524.9 179 523.43 -2.24%
2022-02-11 0 562.8 559.0 567.0 562.8 566.8 220 124,380 565.36 534.6 531.0 538.6 534.6 538.4 232 537.01 -0.35%
2022-02-10 0 564.8 - - 564.8 564.8 20 11,296 564.80 536.5 - - 536.5 536.5 21 536.48 1.15%
2022-02-09 0 558.4 556.8 - 558.0 558.4 230 128,396 558.24 530.4 528.9 - 530.0 530.4 242 530.25 1.82%
2022-02-08 0 548.4 - - 551.0 551.0 70 38,570 551.00 520.9 - - 523.4 523.4 74 523.37 -0.11%
2022-02-07 0 549.0 547.0 - 549.0 552.4 30 16,504 550.13 521.5 519.6 - 521.5 524.7 32 522.54 -0.65%
2022-02-04 0 552.6 542.0 554.0 552.6 552.6 60 33,156 552.60 524.9 514.8 526.2 524.9 524.9 63 524.89 2.33%
2022-01-31 0 540.0 - - 540.0 541.2 20 10,812 540.60 512.9 - - 512.9 514.1 21 513.49 1.39%
2022-01-28 0 532.6 - - 532.6 532.6 60 31,956 532.60 505.9 - - 505.9 505.9 63 505.89 0.38%
2022-01-27 0 530.6 528.0 - 530.6 535.8 400 212,344 530.86 504.0 501.5 - 504.0 508.9 421 504.24 -2.28%
2022-01-26 0 543.0 543.0 - - - 0 0 - 515.8 515.8 - - - 0 - 0.00%
2022-01-25 0 543.0 - - 543.0 544.0 50 27,180 543.60 515.8 - - 515.8 516.7 53 516.34 -2.23%
2022-01-24 0 555.4 - - 556.8 556.8 220 122,496 556.80 527.5 - - 528.9 528.9 232 528.88 -1.00%
2022-01-21 0 561.0 558.6 - 560.8 562.0 170 95,444 561.44 532.9 530.6 - 532.7 533.8 179 533.28 -0.81%
2022-01-20 0 565.6 - - 561.6 567.2 200 112,568 562.84 537.2 - - 533.4 538.8 211 534.61 1.95%
2022-01-19 0 554.8 - - 553.6 561.0 2,280 1,264,584 554.64 527.0 - - 525.8 532.9 2,400 526.83 -1.70%
2022-01-18 0 564.4 - - - - 0 0 - 536.1 - - - - 0 - -0.32%
2022-01-17 0 566.2 562.0 - - - 0 0 - 537.8 533.8 - - - 0 - 0.00%
2022-01-14 0 566.2 - - 566.2 566.2 60 33,972 566.20 537.8 - - 537.8 537.8 63 537.81 -0.56%
2022-01-13 0 569.4 555.0 - - - 0 0 - 540.8 527.2 - - - 0 - 0.28%
2022-01-12 0 567.8 555.0 - - - 0 0 - 539.3 527.2 - - - 0 - 2.05%
2022-01-11 0 556.4 551.4 - 556.4 558.4 60 33,444 557.40 528.5 523.7 - 528.5 530.4 63 529.45 -0.11%
2022-01-10 0 557.0 543.0 - 547.0 558.4 1,270 697,696 549.37 529.1 515.8 - 519.6 530.4 1,337 521.82 1.75%
2022-01-07 0 547.4 547.0 - - - 0 0 - 519.9 519.6 - - - 0 - 0.18%
2022-01-06 0 546.4 - - 546.4 549.8 140 76,722 548.01 519.0 - - 519.0 522.2 147 520.53 -1.01%
2022-01-05 0 552.0 549.0 552.2 552.0 555.8 740 408,798 552.43 524.3 521.5 524.5 524.3 527.9 779 524.73 -0.83%
2022-01-04 0 556.6 - - 556.6 556.6 50 27,830 556.60 528.7 - - 528.7 528.7 53 528.69 0.58%
2022-01-03 0 553.4 547.0 - - - 0 0 - 525.6 519.6 - - - 0 - 0.00%
2021-12-31 0 553.4 549.0 - - - 0 0 - 525.6 521.5 - - - 0 - 0.91%
2021-12-30 0 548.4 547.0 - 548.4 548.4 90 49,356 548.40 520.9 519.6 - 520.9 520.9 95 520.90 -0.15%
2021-12-29 0 549.2 548.0 - - - 0 0 - 521.7 520.5 - - - 0 - 0.00%
2021-12-28 0 549.2 - - - - 0 0 - 521.7 - - - - 0 - 0.00%
2021-12-24 0 549.2 - - - - 0 0 - 521.7 - - - - 0 - 0.00%
2021-12-23 0 549.2 542.0 - 548.2 550.4 120 65,960 549.67 521.7 514.8 - 520.7 522.8 126 522.10 1.18%
2021-12-22 0 542.8 - - 542.8 546.0 220 120,010 545.50 515.6 - - 515.6 518.6 232 518.14 0.97%
2021-12-21 0 537.6 - - - - 0 0 - 510.6 - - - - 0 - 0.67%
2021-12-20 0 534.0 530.6 - 534.0 541.6 1,340 721,998 538.80 507.2 504.0 - 507.2 514.4 1,411 511.78 -2.55%
2021-12-17 0 548.0 - - 548.0 548.0 20 10,960 548.00 520.5 - - 520.5 520.5 21 520.52 -0.18%
2021-12-16 0 549.0 - - 549.0 549.0 80 43,920 549.00 521.5 - - 521.5 521.5 84 521.47 0.00%
2021-12-15 0 549.0 - - 549.8 549.8 150 82,470 549.80 521.5 - - 522.2 522.2 158 522.23 -0.47%
2021-12-14 0 551.6 - - 550.6 551.6 700 386,020 551.46 523.9 - - 523.0 523.9 737 523.80 -1.15%
2021-12-13 0 558.0 - - - - 0 0 - 530.0 - - - - 0 - 0.00%
2021-12-10 0 558.0 - - 560.0 560.0 500 280,000 560.00 530.0 - - 531.9 531.9 526 531.92 -0.92%
2021-12-09 0 563.2 560.2 - 563.2 563.2 10 5,632 563.20 535.0 532.1 - 535.0 535.0 11 534.96 1.44%
2021-12-08 0 555.2 - - - - 0 0 - 527.4 - - - - 0 - 0.58%
2021-12-07 0 552.0 - - - - 0 0 - 524.3 - - - - 0 - 0.55%
2021-12-06 0 549.0 548.0 - - - 0 0 - 521.5 520.5 - - - 0 - -0.72%
2021-12-03 0 553.0 553.0 606.0 552.8 553.0 70 38,700 552.86 525.3 525.3 575.6 525.1 525.3 74 525.13 -0.58%
2021-12-02 0 556.2 - 606.0 557.0 557.0 20 11,140 557.00 528.3 - 575.6 529.1 529.1 21 529.07 0.40%
2021-12-01 0 554.0 - 606.0 554.6 554.6 40 22,184 554.60 526.2 - 575.6 526.8 526.8 42 526.79 1.54%
2021-11-30 0 545.6 540.0 606.0 545.6 549.6 200 109,224 546.12 518.2 512.9 575.6 518.2 522.0 211 518.73 -0.73%
2021-11-29 0 549.6 - 606.0 549.6 550.0 160 87,992 549.95 522.0 - 575.6 522.0 522.4 168 522.37 -0.47%
2021-11-26 0 552.2 551.6 606.0 554.0 559.8 330 183,936 557.38 524.5 523.9 575.6 526.2 531.7 347 529.43 -2.27%
2021-11-25 0 565.0 559.8 606.0 - - 0 0 - 536.7 531.7 575.6 - - 0 - 0.00%
2021-11-24 0 565.0 559.8 606.0 - - 0 0 - 536.7 531.7 575.6 - - 0 - 0.00%
2021-11-23 0 565.0 563.2 606.0 565.0 565.0 100 56,500 565.00 536.7 535.0 575.6 536.7 536.7 105 536.67 -1.09%
2021-11-22 0 571.2 - 606.0 572.6 572.6 10 5,726 572.60 542.6 - 575.6 543.9 543.9 11 543.88 -0.38%
2021-11-19 0 573.4 568.0 606.0 - - 0 0 - 544.6 539.5 575.6 - - 0 - -0.10%
2021-11-18 0 574.0 574.0 606.0 573.4 573.4 30 17,202 573.40 545.2 545.2 575.6 544.6 544.6 32 544.64 -1.24%
2021-11-17 0 581.2 577.2 606.0 - - 0 0 - 552.1 548.3 575.6 - - 0 - -0.27%
2021-11-16 0 582.8 - 606.0 582.8 584.0 800 466,964 583.71 553.6 - 575.6 553.6 554.7 842 554.43 0.31%
2021-11-15 0 581.0 578.4 606.0 581.0 581.0 20 11,620 581.00 551.9 549.4 575.6 551.9 551.9 21 551.86 1.11%
2021-11-12 0 574.6 568.2 606.0 - - 0 0 - 545.8 539.7 575.6 - - 0 - 0.95%
2021-11-11 0 569.2 568.2 606.0 567.4 570.0 270 153,378 568.07 540.7 539.7 575.6 538.9 541.4 284 539.58 -0.32%
2021-11-10 0 571.0 570.8 574.8 569.6 576.0 1,670 954,956 571.83 542.4 542.2 546.0 541.0 547.1 1,758 543.15 -0.31%
2021-11-09 0 572.8 571.0 578.2 572.8 573.4 1,850 1,060,402 573.19 544.1 542.4 549.2 544.1 544.6 1,948 544.44 1.15%
2021-11-08 0 577.4 577.4 606.0 577.4 577.4 20 11,548 577.40 537.9 537.9 564.5 537.9 537.9 21 537.87 0.17%
2021-11-05 0 576.4 576.4 606.0 576.4 576.4 100 57,640 576.40 536.9 536.9 564.5 536.9 536.9 107 536.94 -0.79%
2021-11-04 0 581.0 573.0 606.0 581.0 581.0 10 5,810 581.00 541.2 533.8 564.5 541.2 541.2 11 541.22 0.83%
2021-11-03 0 576.2 573.2 606.0 576.8 576.8 20 11,536 576.80 536.8 534.0 564.5 537.3 537.3 21 537.31 -0.35%
2021-11-02 0 578.2 576.4 606.0 578.2 582.0 870 504,306 579.66 538.6 536.9 564.5 538.6 542.2 934 539.98 0.35%
2021-11-01 0 576.2 - 577.0 576.8 576.8 20 11,536 576.80 536.8 - 537.5 537.3 537.3 21 537.31 -0.62%
2021-10-29 0 579.8 - 581.2 580.0 581.4 230 133,442 580.18 540.1 - 541.4 540.3 541.6 247 540.46 -0.72%
2021-10-28 0 584.0 - 606.0 584.0 585.2 250 146,130 584.52 544.0 - 564.5 544.0 545.1 268 544.50 -0.54%
2021-10-27 0 587.2 587.2 587.4 587.2 587.2 30 17,616 587.20 547.0 547.0 547.2 547.0 547.0 32 547.00 -0.74%
2021-10-26 0 591.6 - 606.0 - - 0 0 - 551.1 - 564.5 - - 0 - 0.00%
2021-10-25 0 591.6 - 606.0 - - 0 0 - 551.1 - 564.5 - - 0 - -0.03%
2021-10-22 0 591.8 - 606.0 - - 0 0 - 551.3 - 564.5 - - 0 - 0.00%
2021-10-21 0 591.8 - 606.0 - - 0 0 - 551.3 - 564.5 - - 0 - -0.34%
2021-10-20 0 593.8 591.6 593.8 589.2 593.8 20 11,830 591.50 553.1 551.1 553.1 548.9 553.1 21 551.01 0.78%
2021-10-19 0 589.2 - 606.0 - - 0 0 - 548.9 - 564.5 - - 0 - 0.82%
2021-10-18 0 584.4 584.2 606.0 584.2 588.0 480 282,104 587.72 544.4 544.2 564.5 544.2 547.7 515 547.48 -0.03%
2021-10-15 0 584.6 570.0 606.0 581.2 581.2 10 5,812 581.20 544.6 531.0 564.5 541.4 541.4 11 541.41 2.27%
2021-10-12 0 571.6 570.8 572.8 571.6 574.8 250 142,964 571.86 532.5 531.7 533.6 532.5 535.4 268 532.71 -1.18%
2021-10-11 0 578.4 570.0 606.0 - - 0 0 - 538.8 531.0 564.5 - - 0 - 1.30%
2021-10-08 0 571.0 - 606.0 - - 0 0 - 531.9 - 564.5 - - 0 - 0.07%
2021-10-07 0 570.6 - 606.0 - - 0 0 - 531.5 - 564.5 - - 0 - 1.89%
2021-10-06 0 560.0 - 564.8 560.0 562.0 580 326,080 562.21 521.7 - 526.1 521.7 523.5 623 523.72 -0.28%
2021-10-05 0 561.6 560.0 606.0 559.2 561.6 1,030 578,076 561.24 523.2 521.7 564.5 520.9 523.2 1,106 522.82 -0.78%
2021-10-04 0 566.0 - 606.0 566.6 571.4 140 79,594 568.53 527.3 - 564.5 527.8 532.3 150 529.61 -0.95%
2021-09-30 0 571.4 571.4 606.0 570.8 570.8 20 11,416 570.80 532.3 532.3 564.5 531.7 531.7 21 531.72 -0.10%
2021-09-29 0 572.0 - 606.0 572.0 572.0 20 11,440 572.00 532.8 - 564.5 532.8 532.8 21 532.84 -1.04%
2021-09-28 0 578.0 - 606.0 577.8 578.0 170 98,256 577.98 538.4 - 564.5 538.2 538.4 182 538.41 -0.17%
2021-09-27 0 579.0 - 605.4 579.6 605.4 340 198,060 582.53 539.4 - 564.0 539.9 564.0 365 542.65 0.03%
2021-09-24 0 578.8 - 606.0 582.8 583.2 360 209,872 582.98 539.2 - 564.5 542.9 543.3 386 543.07 0.31%
2021-09-23 0 577.0 571.0 606.0 - - 0 0 - 537.5 531.9 564.5 - - 0 - 1.16%
2021-09-21 0 570.4 - 606.0 570.4 570.4 20 11,408 570.40 531.4 - 564.5 531.4 531.4 21 531.35 -0.11%
2021-09-20 0 571.0 571.0 590.0 571.0 590.0 850 489,950 576.41 531.9 531.9 549.6 531.9 549.6 912 536.95 -3.12%
2021-09-17 0 589.4 587.4 589.4 587.8 589.4 330 194,194 588.47 549.0 547.2 549.0 547.6 549.0 354 548.18 0.48%
2021-09-16 0 586.6 580.0 606.0 - - 0 0 - 546.4 540.3 564.5 - - 0 - -0.68%
2021-09-15 0 590.6 580.0 606.0 589.0 590.6 1,010 596,250 590.35 550.2 540.3 564.5 548.7 550.2 1,084 549.93 -0.34%
2021-09-14 0 592.6 589.0 606.0 592.6 592.6 20 11,852 592.60 552.0 548.7 564.5 552.0 552.0 21 552.03 0.41%
2021-09-13 0 590.2 590.0 600.4 590.2 601.0 1,210 722,778 597.34 549.8 549.6 559.3 549.8 559.9 1,299 556.44 -0.97%
2021-09-10 0 596.0 596.0 606.0 - - 0 0 - 555.2 555.2 564.5 - - 0 - 1.29%
2021-09-09 0 588.4 587.0 606.0 588.4 592.4 230 135,532 589.27 548.1 546.8 564.5 548.1 551.8 247 548.93 -1.93%
2021-09-08 0 600.0 - 606.0 600.0 600.0 150 90,000 600.00 558.9 - 564.5 558.9 558.9 161 558.92 -0.99%
2021-09-07 0 606.0 602.8 606.0 606.0 606.6 720 436,740 606.58 564.5 561.5 564.5 564.5 565.1 773 565.06 1.03%
2021-09-06 0 599.8 596.6 - - - 0 0 - 558.7 555.8 - - - 0 - 0.54%
2021-09-03 0 596.6 - - 596.6 599.4 90 53,778 597.53 555.8 - - 555.8 558.4 97 556.63 -0.07%
2021-09-02 0 597.0 596.8 - 596.6 597.0 780 465,360 596.62 556.1 555.9 - 555.8 556.1 837 555.77 0.17%
2021-09-01 0 596.0 591.0 605.0 596.0 596.0 50 29,800 596.00 555.2 550.5 563.6 555.2 555.2 54 555.20 1.12%
2021-08-31 0 589.4 578.4 - 583.6 583.6 10 5,836 583.60 549.0 538.8 - 543.6 543.6 11 543.65 1.17%
2021-08-30 0 582.6 578.0 - 582.0 582.0 40 23,280 582.00 542.7 538.4 - 542.2 542.2 43 542.16 0.24%
2021-08-27 0 581.2 578.0 - 583.0 583.0 60 34,980 583.00 541.4 538.4 - 543.1 543.1 64 543.09 0.24%
2021-08-26 0 579.8 577.0 - - - 0 0 - 540.1 537.5 - - - 0 - -0.31%
2021-08-25 0 581.6 577.0 - 581.6 582.0 140 81,472 581.94 541.8 537.5 - 541.8 542.2 150 542.10 0.73%
2021-08-24 0 577.4 570.0 - 577.6 577.6 100 57,760 577.60 537.9 531.0 - 538.1 538.1 107 538.06 2.67%
2021-08-23 0 562.4 562.4 - - - 0 0 - 523.9 523.9 - - - 0 - 1.19%
2021-08-20 0 555.8 - - 556.6 556.6 10 5,566 556.60 517.7 - - 518.5 518.5 11 518.50 -1.03%
2021-08-19 0 561.6 - - 561.6 568.4 230 129,574 563.37 523.2 - - 523.2 529.5 247 524.80 -1.99%
2021-08-18 0 573.0 573.0 - - - 0 0 - 533.8 533.8 - - - 0 - 0.32%
2021-08-17 0 571.2 569.0 - 571.2 571.4 830 474,256 571.39 532.1 530.0 - 532.1 532.3 891 532.28 -0.90%
2021-08-16 0 576.4 572.0 - 576.4 576.4 40 23,056 576.40 536.9 532.8 - 536.9 536.9 43 536.94 -1.10%
2021-08-13 0 582.8 575.0 - 582.8 583.2 300 174,920 583.07 542.9 535.6 - 542.9 543.3 322 543.15 -0.88%
2021-08-12 0 588.0 587.0 588.0 588.0 590.0 170 100,200 589.41 547.7 546.8 547.7 547.7 549.6 182 549.06 -0.31%
2021-08-11 0 589.8 588.0 - - - 0 0 - 549.4 547.7 - - - 0 - 0.00%
2021-08-10 0 589.8 588.0 - 589.8 589.8 10 5,898 589.80 549.4 547.7 - 549.4 549.4 11 549.42 0.10%
2021-08-09 0 589.2 587.0 - 584.0 589.2 1,600 939,670 587.29 548.9 546.8 - 544.0 548.9 1,718 547.09 0.48%
2021-08-06 0 586.4 584.0 586.4 586.4 586.4 30 17,592 586.40 546.3 544.0 546.3 546.3 546.3 32 546.25 -0.68%
2021-08-05 0 590.4 588.4 - 590.4 590.6 170 100,392 590.54 550.0 548.1 - 550.0 550.2 182 550.11 -0.61%
2021-08-04 0 594.0 584.0 - 589.0 594.6 920 544,768 592.14 553.3 544.0 - 548.7 553.9 988 551.60 1.71%
2021-08-03 0 584.0 584.0 - 582.0 585.2 1,130 658,644 582.87 544.0 544.0 - 542.2 545.1 1,213 542.97 -0.21%
2021-08-02 0 585.2 585.0 585.2 585.2 585.2 60 35,112 585.20 545.1 545.0 545.1 545.1 545.1 64 545.14 1.14%
2021-07-30 0 578.6 560.0 582.6 578.6 578.6 10 5,786 578.60 539.0 521.7 542.7 539.0 539.0 11 538.99 -1.23%
2021-07-29 0 585.8 560.0 587.0 585.8 585.8 350 205,030 585.80 545.7 521.7 546.8 545.7 545.7 376 545.70 3.32%
2021-07-28 0 567.0 560.0 - 564.0 566.6 60 33,908 565.13 528.2 521.7 - 525.4 527.8 64 526.44 0.53%
2021-07-27 0 564.0 - - 564.0 578.0 190 108,230 569.63 525.4 - - 525.4 538.4 204 530.63 -2.69%
2021-07-26 0 579.6 - - 580.0 587.2 240 139,392 580.80 539.9 - - 540.3 547.0 258 541.04 -2.88%
2021-07-23 0 596.8 - - - - 0 0 - 555.9 - - - - 0 - 0.00%
2021-07-22 0 596.8 - - - - 0 0 - 555.9 - - - - 0 - 0.64%
2021-07-21 0 593.0 591.0 - - - 0 0 - 552.4 550.5 - - - 0 - 0.00%
2021-07-20 0 593.0 592.0 - 593.0 594.6 20 11,876 593.80 552.4 551.5 - 552.4 553.9 21 553.15 -0.77%
2021-07-19 0 597.6 - - 598.0 598.0 120 71,760 598.00 556.7 - - 557.1 557.1 129 557.06 -1.81%
2021-07-16 0 608.6 - - - - 0 0 - 566.9 - - - - 0 - -0.20%
2021-07-15 0 609.8 605.0 - 609.8 609.8 10 6,098 609.80 568.1 563.6 - 568.1 568.1 11 568.05 0.79%
2021-07-14 0 605.0 - - - - 0 0 - 563.6 - - - - 0 - 0.00%
2021-07-13 0 605.0 605.0 - - - 0 0 - 563.6 563.6 - - - 0 - 0.97%
2021-07-12 0 599.2 - - 599.2 600.4 250 150,072 600.29 558.2 - - 558.2 559.3 268 559.19 1.39%
2021-07-09 0 591.0 587.2 - 587.8 587.8 20 11,756 587.80 550.5 547.0 - 547.6 547.6 21 547.56 -0.64%
2021-07-08 0 594.8 - - 597.0 600.0 140 83,670 597.64 554.1 - - 556.1 558.9 150 556.73 -1.85%
2021-07-07 0 606.0 605.8 - 605.2 606.0 150 90,836 605.57 564.5 564.3 - 563.8 564.5 161 564.12 -0.82%
2021-07-06 0 611.0 610.0 - 611.0 611.0 400 244,400 611.00 569.2 568.2 - 569.2 569.2 429 569.17 -0.36%
2021-07-05 0 613.2 612.0 - 613.2 613.2 100 61,320 613.20 571.2 570.1 - 571.2 571.2 107 571.22 -0.03%
2021-07-02 0 613.4 610.0 - 613.4 615.2 110 67,562 614.20 571.4 568.2 - 571.4 573.1 118 572.15 -1.82%
2021-06-30 0 624.8 - - 624.8 624.8 70 43,736 624.80 582.0 - - 582.0 582.0 75 582.03 0.77%
2021-06-29 0 620.0 - 620.0 622.0 622.0 170 105,740 622.00 577.6 - 577.6 579.4 579.4 182 579.42 -0.32%
2021-06-28 0 622.0 622.0 624.4 621.4 622.0 980 609,260 621.69 579.4 579.4 581.7 578.9 579.4 1,052 579.13 0.00%
2021-06-25 0 622.0 621.2 622.0 622.0 622.0 150 93,300 622.00 579.4 578.7 579.4 579.4 579.4 161 579.42 1.24%
2021-06-24 0 614.4 614.4 617.6 614.4 614.4 130 79,872 614.40 572.3 572.3 575.3 572.3 572.3 140 572.34 0.26%
2021-06-23 0 612.8 612.2 617.0 611.0 612.8 200 122,380 611.90 570.8 570.3 574.8 569.2 570.8 215 570.01 0.59%
2021-06-22 0 609.2 587.8 612.2 609.2 609.2 600 365,520 609.20 567.5 547.6 570.3 567.5 567.5 644 567.49 0.10%
2021-06-21 0 608.6 608.2 611.4 608.2 608.6 130 79,086 608.35 566.9 566.6 569.5 566.6 566.9 140 566.71 -0.69%
2021-06-18 0 612.8 587.8 - 612.8 613.8 120 73,598 613.32 570.8 547.6 - 570.8 571.8 129 571.33 0.62%
2021-06-17 0 609.0 608.0 - 606.0 609.6 260 157,982 607.62 567.3 566.4 - 564.5 567.9 279 566.03 -1.39%
2021-06-16 0 617.6 616.6 - 618.6 618.8 410 253,668 618.70 575.3 574.4 - 576.3 576.4 440 576.35 -0.77%
2021-06-15 0 622.4 621.2 - 619.6 622.4 740 459,998 621.62 579.8 578.7 - 577.2 579.8 794 579.06 0.19%
2021-06-11 0 621.2 621.2 - - - 0 0 - 578.7 578.7 - - - 0 - 0.39%
2021-06-10 0 618.8 587.8 - 618.8 620.6 1,610 998,138 619.96 576.4 547.6 - 576.4 578.1 1,728 577.52 0.23%
2021-06-09 0 617.4 587.8 - - - 0 0 - 575.1 547.6 - - - 0 - 0.00%
2021-06-08 0 617.4 617.4 - 614.2 617.4 510 313,446 614.60 575.1 575.1 - 572.2 575.1 547 572.52 -0.13%
2021-06-07 0 618.2 587.8 - 618.2 618.2 20 12,364 618.20 575.9 547.6 - 575.9 575.9 21 575.88 0.03%
2021-06-04 0 618.0 587.8 619.2 618.0 618.0 50 30,900 618.00 575.7 547.6 576.8 575.7 575.7 54 575.69 -0.23%
2021-06-03 0 619.4 618.0 - - - 0 0 - 577.0 575.7 - - - 0 - 0.00%
2021-06-02 0 619.4 617.6 619.4 618.0 620.0 570 352,528 618.47 577.0 575.3 577.0 575.7 577.6 612 576.13 -0.10%
2021-06-01 0 620.0 610.0 - - - 200 124,800 624.00 577.6 568.2 - - - 215 581.28 0.91%
2021-05-31 0 614.4 610.0 - 611.0 614.4 110 67,244 611.31 572.3 568.2 - 569.2 572.3 118 569.46 0.52%
2021-05-28 0 611.2 587.8 612.0 611.2 611.2 240 146,688 611.20 569.4 547.6 570.1 569.4 569.4 258 569.36 1.29%
2021-05-27 0 603.4 602.0 608.0 603.4 603.4 120 72,408 603.40 562.1 560.8 566.4 562.1 562.1 129 562.09 0.00%
2021-05-26 0 603.4 603.4 607.0 - - 0 0 - 562.1 562.1 565.4 - - 0 - 0.27%
2021-05-25 0 601.8 601.2 604.4 597.4 597.4 100 59,740 597.40 560.6 560.0 563.0 556.5 556.5 107 556.50 1.11%
2021-05-24 0 595.2 587.8 595.2 - - 0 0 - 554.5 547.6 554.5 - - 0 - -0.10%
2021-05-21 0 595.8 594.0 600.0 - - 0 0 - 555.0 553.3 558.9 - - 0 - 0.00%
2021-05-20 0 595.8 580.0 - - - 0 0 - 555.0 540.3 - - - 0 - 0.00%
2021-05-18 0 595.8 580.0 - - - 0 0 - 555.0 540.3 - - - 0 - 1.36%
2021-05-17 0 587.8 580.0 590.0 587.8 587.8 10 5,878 587.80 547.6 540.3 549.6 547.6 547.6 11 547.56 1.27%
2021-05-14 0 580.4 579.0 - 580.0 580.0 10 5,800 580.00 540.7 539.4 - 540.3 540.3 11 540.29 0.00%
2021-05-13 0 580.4 - - 582.6 588.4 1,020 596,838 585.14 540.7 - - 542.7 548.1 1,095 545.08 -1.99%
2021-05-12 0 592.2 588.4 - 591.0 592.2 120 70,932 591.10 551.7 548.1 - 550.5 551.7 129 550.63 -0.13%
2021-05-11 0 593.0 589.6 - 589.4 593.6 240 141,826 590.94 552.4 549.2 - 549.0 553.0 258 550.49 -1.66%
2021-05-10 0 603.0 - 603.6 603.0 603.6 140 84,444 603.17 561.7 - 562.3 561.7 562.3 150 561.88 0.00%
2021-05-07 0 603.0 - 604.0 603.0 603.0 260 156,780 603.00 561.7 - 562.6 561.7 561.7 279 561.72 0.90%
2021-05-06 0 597.6 594.6 - 597.6 597.6 10 5,976 597.60 556.7 553.9 - 556.7 556.7 11 556.69 0.10%
2021-05-05 0 597.0 595.6 598.0 596.8 600.8 3,010 1,797,920 597.32 556.1 554.8 557.1 555.9 559.7 3,231 556.42 -0.50%
2021-05-04 0 600.0 599.8 600.8 597.6 600.0 590 353,280 598.78 558.9 558.7 559.7 556.7 558.9 633 557.79 0.13%
2021-05-03 0 599.2 596.6 599.2 599.2 599.8 340 203,818 599.46 558.2 555.8 558.2 558.2 558.7 365 558.43 -1.19%
2021-04-30 0 606.4 602.8 606.6 606.6 607.0 220 133,464 606.65 564.9 561.5 565.1 565.1 565.4 236 565.12 -1.59%
2021-04-29 0 616.2 - 616.4 615.6 617.0 150 92,414 616.09 574.0 - 574.2 573.5 574.8 161 573.92 1.22%
2021-04-28 0 608.8 - 610.0 608.8 608.8 10 6,088 608.80 567.1 - 568.2 567.1 567.1 11 567.12 0.00%
2021-04-27 0 608.8 - - 608.6 608.8 70 42,614 608.77 567.1 - - 566.9 567.1 75 567.09 0.00%
2021-04-26 0 608.8 - - 608.8 610.0 370 225,520 609.51 567.1 - - 567.1 568.2 397 567.79 1.10%
2021-04-23 0 602.2 - 620.0 - - 0 0 - 561.0 - 577.6 - - 0 - 0.20%
2021-04-22 0 601.0 598.0 620.0 601.4 601.4 100 60,140 601.40 559.9 557.1 577.6 560.2 560.2 107 560.23 0.60%
2021-04-21 0 597.4 593.6 620.0 595.0 597.4 1,190 709,148 595.92 556.5 553.0 577.6 554.3 556.5 1,277 555.13 -1.42%
2021-04-20 0 606.0 605.0 606.0 604.6 606.0 1,500 907,158 604.77 564.5 563.6 564.5 563.2 564.5 1,610 563.37 -0.10%
2021-04-19 0 606.6 604.2 610.0 602.8 606.6 1,190 718,376 603.68 565.1 562.8 568.2 561.5 565.1 1,277 562.35 0.56%
2021-04-16 0 603.2 603.2 605.4 597.8 597.8 10 5,978 597.80 561.9 561.9 564.0 556.9 556.9 11 556.87 0.57%
2021-04-15 0 599.8 - 601.0 599.8 599.8 10 5,998 599.80 558.7 - 559.9 558.7 558.7 11 558.74 0.33%
2021-04-14 0 597.8 - 610.0 597.4 597.4 800 477,920 597.40 556.9 - 568.2 556.5 556.5 859 556.50 0.95%
2021-04-13 0 592.2 - 610.0 - - 0 0 - 551.7 - 568.2 - - 0 - -0.03%
2021-04-12 0 592.4 590.2 592.4 592.8 598.8 840 502,236 597.90 551.8 549.8 551.8 552.2 557.8 902 556.97 -0.90%
2021-04-09 0 597.8 - 610.0 597.8 603.6 170 102,036 600.21 556.9 - 568.2 556.9 562.3 182 559.12 -1.19%
2021-04-08 0 605.0 603.6 610.0 605.0 605.0 30 18,150 605.00 563.6 562.3 568.2 563.6 563.6 32 563.58 0.33%
2021-04-07 0 603.0 598.0 610.0 603.8 603.8 20 12,076 603.80 561.7 557.1 568.2 562.5 562.5 21 562.46 0.70%
2021-04-01 0 598.8 594.6 600.0 - - 0 0 - 557.8 553.9 558.9 - - 0 - 1.53%
2021-03-31 0 589.8 - 620.0 589.8 589.8 200 117,960 589.80 549.4 - 577.6 549.4 549.4 215 549.42 0.61%
2021-03-30 0 586.2 586.2 620.0 - - 0 0 - 546.1 546.1 577.6 - - 0 - 0.41%
2021-03-29 0 583.8 - 620.0 - - 0 0 - 543.8 - 577.6 - - 0 - 0.10%
2021-03-26 0 583.2 583.2 590.0 581.0 581.6 970 563,882 581.32 543.3 543.3 549.6 541.2 541.8 1,041 541.52 1.29%
2021-03-25 0 575.8 573.6 620.0 575.8 575.8 30 17,274 575.80 536.4 534.3 577.6 536.4 536.4 32 536.38 -1.03%
2021-03-24 0 581.8 - 620.0 580.0 588.0 3,500 2,038,346 582.38 542.0 - 577.6 540.3 547.7 3,757 542.51 -1.86%
2021-03-23 0 592.8 - 620.0 - - 0 0 - 552.2 - 577.6 - - 0 - -0.57%
2021-03-22 0 596.2 - - 597.0 597.8 510 304,870 597.78 555.4 - - 556.1 556.9 547 556.86 0.68%
2021-03-19 0 592.2 592.2 - 592.2 595.0 570 338,134 593.22 551.7 551.7 - 551.7 554.3 612 552.61 -2.02%
2021-03-18 0 604.4 603.4 609.0 609.6 609.6 20 12,192 609.60 563.0 562.1 567.3 567.9 567.9 21 567.87 0.80%
2021-03-17 0 599.6 593.4 - 598.0 599.6 1,910 1,143,380 598.63 558.6 552.8 - 557.1 558.6 2,050 557.65 -0.37%
2021-03-16 0 601.8 600.4 601.8 600.8 602.0 1,510 908,406 601.59 560.6 559.3 560.6 559.7 560.8 1,621 560.41 0.60%
2021-03-15 0 598.2 - - 601.0 603.4 100 60,142 601.42 557.2 - - 559.9 562.1 107 560.25 -0.70%
2021-03-12 0 602.4 - 608.8 605.8 605.8 10 6,058 605.80 561.2 - 567.1 564.3 564.3 11 564.33 0.03%
2021-03-11 0 602.2 600.6 - - - 0 0 - 561.0 559.5 - - - 0 - 1.48%
2021-03-10 0 593.4 - - 592.0 594.4 50 29,696 593.92 552.8 - - 551.5 553.7 54 553.26 1.51%
2021-03-09 0 584.6 581.0 - 576.2 586.4 460 266,768 579.93 544.6 541.2 - 536.8 546.3 494 540.23 -0.92%
2021-03-08 0 590.0 - - 590.0 600.6 2,050 1,219,270 594.77 549.6 - - 549.6 559.5 2,201 554.05 -1.76%
2021-03-05 0 600.6 595.0 - 590.2 601.2 50 29,766 595.32 559.5 554.3 - 549.8 560.0 54 554.56 -0.56%
2021-03-04 0 604.0 603.0 - 604.0 604.0 20 12,080 604.00 562.6 561.7 - 562.6 562.6 21 562.65 -2.33%
2021-03-03 0 618.4 614.0 - 612.0 618.4 30 18,424 614.13 576.1 572.0 - 570.1 576.1 32 572.09 1.78%
2021-03-02 0 607.6 - - 607.6 617.8 100 61,332 613.32 566.0 - - 566.0 575.5 107 571.33 0.33%
2021-03-01 0 605.6 - - 605.4 607.0 520 314,924 605.62 564.1 - - 564.0 565.4 558 564.16 1.10%
2021-02-26 0 599.0 599.0 - 599.0 607.0 1,190 717,196 602.69 558.0 558.0 - 558.0 565.4 1,277 561.43 -4.25%
2021-02-25 0 625.6 619.0 - 625.6 627.2 20 12,528 626.40 582.8 576.6 - 582.8 584.3 21 583.52 1.86%
2021-02-24 0 614.2 614.2 - 613.8 626.6 230 142,124 617.93 572.2 572.2 - 571.8 583.7 247 575.63 -1.82%
2021-02-23 0 625.6 625.6 - 625.2 625.2 240 150,048 625.20 582.8 582.8 - 582.4 582.4 258 582.40 0.06%
2021-02-22 0 625.2 - - 625.2 640.8 740 470,668 636.04 582.4 - - 582.4 596.9 794 592.49 -2.10%
2021-02-19 0 638.6 636.6 - 629.8 638.6 2,230 1,407,518 631.17 594.9 593.0 - 586.7 594.9 2,394 587.96 0.09%
2021-02-18 0 638.0 - 646.2 638.0 648.8 1,060 683,872 645.16 594.3 - 602.0 594.3 604.4 1,138 600.99 -1.66%
2021-02-17 0 648.8 647.4 648.8 643.6 648.8 170 109,752 645.60 604.4 603.1 604.4 599.5 604.4 182 601.40 -0.25%
2021-02-16 0 650.4 648.0 - 650.4 650.4 20 13,008 650.40 605.9 603.6 - 605.9 605.9 21 605.87 2.01%
2021-02-11 0 637.6 - - 635.0 638.2 570 363,042 636.92 593.9 - - 591.5 594.5 612 593.31 0.00%
2021-02-10 0 637.6 631.0 - 634.8 637.6 120 76,456 637.13 593.9 587.8 - 591.3 593.9 129 593.52 1.66%
2021-02-09 0 627.2 627.0 - 627.2 627.2 400 250,880 627.20 584.3 584.1 - 584.3 584.3 429 584.26 0.00%
2021-02-08 0 627.2 - - 625.4 629.0 470 295,454 628.63 584.3 - - 582.6 585.9 505 585.59 0.90%
2021-02-05 0 621.6 621.6 - 621.0 621.0 10 6,210 621.00 579.0 579.0 - 578.5 578.5 11 578.49 0.36%
2021-02-04 0 619.4 - 619.4 621.0 621.0 30 18,630 621.00 577.0 - 577.0 578.5 578.5 32 578.49 -0.58%
2021-02-03 0 623.0 - - 620.4 620.4 10 6,204 620.40 580.3 - - 577.9 577.9 11 577.93 0.39%
2021-02-02 0 620.6 - - 621.4 621.4 20 12,428 621.40 578.1 - - 578.9 578.9 21 578.86 2.65%
2021-02-01 0 604.6 - - - - 0 0 - 563.2 - - - - 0 - 1.17%
2021-01-29 0 597.6 - - 597.6 604.6 370 223,562 604.22 556.7 - - 556.7 563.2 397 562.86 0.00%
2021-01-28 0 597.6 - - 596.4 606.4 850 511,496 601.76 556.7 - - 555.6 564.9 912 560.56 -2.86%
2021-01-27 0 615.2 615.2 - 614.0 620.6 580 356,270 614.26 573.1 573.1 - 572.0 578.1 623 572.21 -0.06%
2021-01-26 0 615.6 - - 615.6 623.0 140 87,116 622.26 573.5 - - 573.5 580.3 150 579.66 -2.38%
2021-01-25 0 630.6 630.0 - 628.6 628.6 10 6,286 628.60 587.4 586.9 - 585.6 585.6 11 585.57 1.68%
2021-01-22 0 620.2 - 625.0 620.2 626.0 280 174,798 624.28 577.7 - 582.2 577.7 583.1 301 581.54 -1.46%
2021-01-21 0 629.4 - - 628.4 629.4 80 50,284 628.55 586.3 - - 585.4 586.3 86 585.52 0.74%
2021-01-20 0 624.8 - - - - 0 0 - 582.0 - - - - 0 - 1.49%
2021-01-19 0 615.6 - - 615.6 615.6 10 6,156 615.60 573.5 - - 573.5 573.5 11 573.46 1.48%
2021-01-18 0 606.6 - - 606.8 606.8 10 6,068 606.80 565.1 - - 565.3 565.3 11 565.26 -0.69%
2021-01-15 0 610.8 - - 609.2 613.4 1,660 1,013,092 610.30 569.0 - - 567.5 571.4 1,782 568.52 -0.16%
2021-01-14 0 611.8 - - 611.8 611.8 80 48,944 611.80 569.9 - - 569.9 569.9 86 569.92 0.36%
2021-01-13 0 609.6 607.4 - 609.6 609.6 1,700 1,036,320 609.60 567.9 565.8 - 567.9 567.9 1,825 567.87 1.50%
2021-01-12 0 600.6 - - 600.0 600.0 10 6,000 600.00 559.5 - - 558.9 558.9 11 558.92 -0.43%
2021-01-11 0 603.2 - - 605.2 605.2 20 12,104 605.20 561.9 - - 563.8 563.8 21 563.77 1.14%
2021-01-08 0 596.4 - - - - 0 0 - 555.6 - - - - 0 - 1.26%
2021-01-07 0 589.0 - - 587.8 589.4 8,360 4,920,992 588.64 548.7 - - 547.6 549.0 8,974 548.34 -0.03%
2021-01-06 0 589.2 - - 588.0 591.8 80 47,288 591.10 548.9 - - 547.7 551.3 86 550.63 0.79%
2021-01-05 0 584.6 574.0 - 584.6 584.6 20 11,692 584.60 544.6 534.7 - 544.6 544.6 21 544.58 0.21%
2021-01-04 0 583.4 581.0 - - - 0 0 - 543.5 541.2 - - - 0 - 1.14%
2020-12-31 0 576.8 574.6 - - - 0 0 - 537.3 535.3 - - - 0 - 0.45%
2020-12-30 0 574.2 568.6 - - - 0 0 - 534.9 529.7 - - - 0 - 2.72%
2020-12-29 0 559.0 - - - - 0 0 - 520.7 - - - - 0 - 0.00%
2020-12-28 0 559.0 - - 560.8 560.8 120 67,296 560.80 520.7 - - 522.4 522.4 129 522.41 -0.07%
2020-12-24 0 559.4 - - 559.4 559.4 600 335,640 559.40 521.1 - - 521.1 521.1 644 521.10 0.11%
2020-12-23 0 558.8 - - - - 0 0 - 520.5 - - - - 0 - 0.83%
2020-12-22 0 554.2 - - 554.2 560.0 1,960 1,095,574 558.97 516.3 - - 516.3 521.7 2,104 520.70 -1.18%
2020-12-21 0 560.8 560.0 - 560.8 564.2 2,880 1,621,376 562.98 522.4 521.7 - 522.4 525.6 3,092 524.44 -0.50%
2020-12-18 0 563.6 560.0 - 563.6 564.4 60 33,856 564.27 525.0 521.7 - 525.0 525.8 64 525.64 -0.21%
2020-12-17 0 564.8 560.0 - 561.6 561.6 60 33,696 561.60 526.1 521.7 - 523.2 523.2 64 523.15 0.97%
2020-12-16 0 559.4 - - - - 0 0 - 521.1 - - - - 0 - 1.30%
2020-12-15 0 552.2 552.0 - 551.0 553.8 370 204,548 552.83 514.4 514.2 - 513.3 515.9 397 514.99 -1.00%
2020-12-14 0 557.8 - - 557.8 559.6 220 123,040 559.27 519.6 - - 519.6 521.3 236 520.98 -0.36%
2020-12-11 0 559.8 - 562.4 559.8 561.6 990 555,530 561.14 521.5 - 523.9 521.5 523.2 1,063 522.73 0.86%
2020-12-10 0 555.0 - - 555.6 555.6 20 11,112 555.60 517.0 - - 517.6 517.6 21 517.56 -1.21%
2020-12-09 0 561.8 - - 561.8 561.8 70 39,326 561.80 523.3 - - 523.3 523.3 75 523.34 0.93%
2020-12-08 0 556.6 - - - - 0 0 - 518.5 - - - - 0 - 0.00%
2020-12-07 0 556.6 558.2 - 553.8 556.6 280 155,652 555.90 518.5 520.0 - 515.9 518.5 301 517.84 0.07%
2020-12-04 0 556.2 - - - - 0 0 - 518.1 - - - - 0 - 1.35%
2020-12-03 0 548.8 - - - - 0 0 - 511.2 - - - - 0 - 0.29%
2020-12-02 0 547.2 - - 546.0 547.4 470 256,764 546.31 509.7 - - 508.6 509.9 505 508.91 0.81%
2020-12-01 0 542.8 541.0 - 538.8 542.8 960 520,738 542.44 505.6 504.0 - 501.9 505.6 1,031 505.30 -0.40%
2020-11-30 0 545.0 538.0 - 545.2 546.4 110 60,092 546.29 507.7 501.2 - 507.9 509.0 118 508.89 -0.26%
2020-11-27 0 546.4 - - - - 0 0 - 509.0 - - - - 0 - 0.33%
2020-11-26 0 544.6 544.0 - - - 0 0 - 507.3 506.8 - - - 0 - 0.18%
2020-11-25 0 543.6 - - 546.4 548.4 80 43,852 548.15 506.4 - - 509.0 510.9 86 510.62 0.07%
2020-11-24 0 543.2 543.2 - - - 0 0 - 506.0 506.0 - - - 0 - 0.30%
2020-11-23 0 541.6 539.8 - 541.6 541.6 120 64,992 541.60 504.5 502.8 - 504.5 504.5 129 504.52 1.31%
2020-11-20 0 534.6 - - 534.6 534.6 480 256,608 534.60 498.0 - - 498.0 498.0 515 498.00 0.30%
2020-11-19 0 533.0 533.0 - 532.4 536.0 190 101,480 534.11 496.5 496.5 - 496.0 499.3 204 497.54 -0.60%
2020-11-18 0 536.2 - - - - 0 0 - 499.5 - - - - 0 - 0.34%
2020-11-17 0 534.4 - - - - 0 0 - 497.8 - - - - 0 - 0.00%
2020-11-16 0 534.4 - - - - 0 0 - 497.8 - - - - 0 - 1.40%
2020-11-13 0 527.0 525.8 - 524.6 524.6 180 94,428 524.60 490.9 489.8 - 488.7 488.7 193 488.69 0.80%
2020-11-12 0 522.8 - - - - 0 0 - 487.0 - - - - 0 - 0.23%
2020-11-11 0 521.6 - - 523.0 523.0 20 10,460 523.00 485.9 - - 487.2 487.2 21 487.20 -1.14%
2020-11-10 0 527.6 - - 528.8 530.2 490 259,532 529.66 491.5 - - 492.6 493.9 526 493.40 -0.04%
2020-11-09 0 527.8 522.6 - - - 0 0 - 491.7 486.8 - - - 0 - 1.23%
2020-11-06 0 521.4 - - 521.4 521.4 500 260,700 521.40 485.7 - - 485.7 485.7 537 485.70 0.63%
2020-11-05 0 520.4 - - 520.4 520.4 490 254,996 520.40 482.7 - - 482.7 482.7 528 482.68 4.46%
2020-11-04 0 498.2 - - 502.2 502.2 10 5,022 502.20 462.1 - - 465.8 465.8 11 465.80 -0.80%
2020-11-03 0 502.2 - 502.2 502.2 502.2 30 15,066 502.20 465.8 - 465.8 465.8 465.8 32 465.80 1.64%
2020-11-02 0 494.1 - - - - 0 0 - 458.3 - - - - 0 - 0.78%
2020-10-30 0 490.3 - - 497.6 497.6 140 69,664 497.60 454.8 - - 461.5 461.5 151 461.53 -2.17%
2020-10-29 0 501.2 - - - - 0 0 - 464.9 - - - - 0 - -0.48%
2020-10-28 0 503.6 - - - - 0 0 - 467.1 - - - - 0 - 0.00%
2020-10-27 0 503.6 501.8 - 502.4 505.0 510 256,250 502.45 467.1 465.4 - 466.0 468.4 550 466.03 -0.79%
2020-10-23 0 507.6 - - - - 0 0 - 470.8 - - - - 0 - 0.28%
2020-10-22 0 506.2 - - - - 0 0 - 469.5 - - - - 0 - 0.04%
2020-10-21 0 506.0 - - - - 0 0 - 469.3 - - - - 0 - 0.56%
2020-10-20 0 503.2 - - - - 0 0 - 466.7 - - - - 0 - 0.36%
2020-10-19 0 501.4 - - - - 0 0 - 465.1 - - - - 0 - 0.38%
2020-10-16 0 499.5 - - - - 0 0 - 463.3 - - - - 0 - 0.00%
2020-10-15 0 499.5 - - 501.0 501.0 20 10,020 501.00 463.3 - - 464.7 464.7 22 464.68 -1.01%
2020-10-14 0 504.6 - - - - 0 0 - 468.0 - - - - 0 - 0.00%
2020-10-12 0 504.6 504.0 - - - 0 0 - 468.0 467.5 - - - 0 - 1.39%
2020-10-09 0 497.7 - - - - 0 0 - 461.6 - - - - 0 - 0.18%
2020-10-08 0 496.8 - - - - 0 0 - 460.8 - - - - 0 - 0.36%
2020-10-07 0 495.0 - - 489.2 489.2 510 249,492 489.20 459.1 - - 453.7 453.7 550 453.74 1.02%
2020-10-06 0 490.0 - - 490.0 490.0 10 4,900 490.00 454.5 - - 454.5 454.5 11 454.48 1.39%
2020-10-05 0 483.3 483.1 - - - 0 0 - 448.3 448.1 - - - 0 - 1.21%
2020-09-30 0 477.5 474.0 - - - 0 0 - 442.9 439.6 - - - 0 - 0.63%
2020-09-29 0 474.5 - - 474.5 474.5 20 9,490 474.50 440.1 - - 440.1 440.1 22 440.11 -0.08%
2020-09-28 0 474.9 - - - - 0 0 - 440.5 - - - - 0 - 0.96%
2020-09-25 0 470.4 - - - - 0 0 - 436.3 - - - - 0 - 0.00%
2020-09-24 0 470.4 - - 470.4 470.4 60 28,224 470.40 436.3 - - 436.3 436.3 65 436.30 -2.47%
2020-09-23 0 482.3 - - 482.9 482.9 20 9,658 482.90 447.3 - - 447.9 447.9 22 447.90 0.25%
2020-09-22 0 481.1 - - - - 0 0 - 446.2 - - - - 0 - -1.15%
2020-09-21 0 486.7 - - 489.0 489.0 20 9,780 489.00 451.4 - - 453.6 453.6 22 453.55 -1.54%
2020-09-18 0 494.3 489.2 - - - 0 0 - 458.5 453.7 - - - 0 - 0.75%
2020-09-17 0 490.6 - - 489.2 492.5 520 254,417 489.26 455.0 - - 453.7 456.8 561 453.80 -1.21%
2020-09-16 0 496.6 - - - - 0 0 - 460.6 - - - - 0 - 0.59%
2020-09-15 0 493.7 493.7 - - - 0 0 - 457.9 457.9 - - - 0 - 0.61%
2020-09-14 0 490.7 490.7 - - - 0 0 - 455.1 455.1 - - - 0 - 1.34%
2020-09-11 0 484.2 - - - - 0 0 - 449.1 - - - - 0 - 0.44%
2020-09-10 0 482.1 - - - - 0 0 - 447.2 - - - - 0 - 0.00%
2020-09-09 0 482.1 - - - - 0 0 - 447.2 - - - - 0 - -0.80%
2020-09-08 0 486.0 - - 486.0 486.0 40 19,440 486.00 450.8 - - 450.8 450.8 43 450.77 0.08%
2020-09-07 0 485.6 - - 491.1 491.1 100 49,110 491.10 450.4 - - 455.5 455.5 108 455.50 -1.32%
2020-09-04 0 492.1 - - - - 0 0 - 456.4 - - - - 0 - -1.03%
2020-09-03 0 497.2 - - - - 0 0 - 461.2 - - - - 0 - -0.18%
2020-09-02 0 498.1 - - - - 0 0 - 462.0 - - - - 0 - 0.30%
2020-09-01 0 496.6 - - 496.6 496.6 30 14,898 496.60 460.6 - - 460.6 460.6 32 460.60 0.40%
2020-08-31 0 494.6 - - 499.5 499.5 10 4,995 499.50 458.7 - - 463.3 463.3 11 463.29 -0.74%
2020-08-28 0 498.3 - - - - 0 0 - 462.2 - - - - 0 - 0.00%
2020-08-27 0 498.3 496.4 - - - 0 0 - 462.2 460.4 - - - 0 - 0.75%
2020-08-26 0 494.6 - - - - 0 0 - 458.7 - - - - 0 - 0.34%
2020-08-25 0 492.9 - - - - 0 0 - 457.2 - - - - 0 - 0.47%
2020-08-24 0 490.6 - - - - 0 0 - 455.0 - - - - 0 - 1.07%
2020-08-21 0 485.4 - - 485.4 485.4 2,000 970,800 485.40 450.2 - - 450.2 450.2 2,156 450.22 1.36%
2020-08-20 0 478.9 - - 478.0 478.6 170 81,284 478.14 444.2 - - 443.4 443.9 183 443.48 -2.09%
2020-08-19 0 489.1 - - - - 0 0 - 453.6 - - - - 0 - 0.00%
2020-08-18 0 489.1 - - 488.9 490.4 5,570 2,728,321 489.82 453.6 - - 453.5 454.9 6,005 454.32 -0.02%
2020-08-17 0 489.2 - - 490.0 491.1 1,120 548,888 490.08 453.7 - - 454.5 455.5 1,208 454.55 0.91%
2020-08-14 0 484.8 - - - - 0 0 - 449.7 - - - - 0 - 0.00%
2020-08-13 0 484.8 - - - - 0 0 - 449.7 - - - - 0 - 0.27%
2020-08-12 0 483.5 - - - - 0 0 - 448.5 - - - - 0 - 0.00%
2020-08-11 0 483.5 - - - - 0 0 - 448.5 - - - - 0 - 0.23%
2020-08-10 0 482.4 - - - - 0 0 - 447.4 - - - - 0 - -0.14%
2020-08-07 0 483.1 482.5 - 478.9 482.5 1,130 541,560 479.26 448.1 447.5 - 444.2 447.5 1,218 444.52 -1.39%
2020-08-06 0 489.9 487.6 - 486.6 488.3 6,400 3,121,836 487.79 454.4 452.3 - 451.3 452.9 6,900 452.43 0.18%
2020-08-05 0 489.0 - - 488.1 488.1 510 248,931 488.10 453.6 - - 452.7 452.7 550 452.72 1.35%
2020-08-04 0 482.5 - - - - 0 0 - 447.5 - - - - 0 - 0.79%
2020-08-03 0 478.7 - - - - 0 0 - 444.0 - - - - 0 - -0.58%
2020-07-31 0 481.5 - - - - 0 0 - 446.6 - - - - 0 - 0.00%
2020-07-30 0 481.5 - - - - 0 0 - 446.6 - - - - 0 - -0.21%
2020-07-29 0 482.5 - - 478.1 480.6 250 119,813 479.25 447.5 - - 443.4 445.8 270 444.51 -0.12%
2020-07-28 0 483.1 - - 485.1 487.4 360 175,262 486.84 448.1 - - 449.9 452.1 388 451.55 1.88%
2020-07-27 0 474.2 - 476.9 474.2 477.7 620 295,933 477.31 439.8 - 442.3 439.8 443.1 668 442.71 1.28%
2020-07-24 0 468.2 467.2 468.2 468.2 477.7 7,040 3,336,516 473.94 434.3 433.3 434.3 434.3 443.1 7,590 439.58 -2.34%
2020-07-23 0 479.4 479.4 480.5 477.7 479.6 5,110 2,446,297 478.73 444.7 444.7 445.7 443.1 444.8 5,509 444.03 -0.52%
2020-07-22 0 481.9 480.6 483.0 481.9 482.9 2,540 1,225,688 482.55 447.0 445.8 448.0 447.0 447.9 2,739 447.58

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top