HONG KONG EXCHANGES AND CLEARING LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80388  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
2025-12-31 0 365.4 363.0 369.6 364.8 366.2 4,400 1,607,320 365.30 365.4 363.0 369.6 364.8 366.2 4,400 365.30 -0.60%
2025-12-30 0 367.6 366.0 370.0 365.0 368.4 5,200 1,903,500 366.06 367.6 366.0 370.0 365.0 368.4 5,200 366.06 -0.33%
2025-12-29 0 368.8 368.0 372.6 368.8 374.4 3,900 1,452,720 372.49 368.8 368.0 372.6 368.8 374.4 3,900 372.49 -0.49%
2025-12-24 0 370.6 370.0 371.2 370.6 373.6 7,100 2,643,540 372.33 370.6 370.0 371.2 370.6 373.6 7,100 372.33 0.76%
2025-12-23 0 367.8 367.6 370.2 367.8 371.2 8,500 3,141,460 369.58 367.8 367.6 370.2 367.8 371.2 8,500 369.58 0.05%
2025-12-22 0 367.6 365.8 370.0 366.0 370.0 3,300 1,215,480 368.33 367.6 365.8 370.0 366.0 370.0 3,300 368.33 -0.05%
2025-12-19 0 367.8 366.0 368.0 365.0 367.8 3,500 1,281,980 366.28 367.8 366.0 368.0 365.0 367.8 3,500 366.28 1.10%
2025-12-18 0 363.8 360.8 364.8 360.4 363.6 1,600 578,640 361.65 363.8 360.8 364.8 360.4 363.6 1,600 361.65 0.89%
2025-12-17 0 360.6 360.6 368.0 356.0 361.0 8,000 2,871,760 358.97 360.6 360.6 368.0 356.0 361.0 8,000 358.97 0.39%
2025-12-16 0 359.2 357.6 366.0 356.8 362.6 25,100 8,994,900 358.36 359.2 357.6 366.0 356.8 362.6 25,100 358.36 -1.80%
2025-12-15 0 365.8 365.0 368.0 363.0 366.2 5,700 2,073,000 363.68 365.8 365.0 368.0 363.0 366.2 5,700 363.68 -0.11%
2025-12-12 0 366.2 365.0 368.0 365.2 368.0 6,100 2,235,880 366.54 366.2 365.0 368.0 365.2 368.0 6,100 366.54 0.60%
2025-12-11 0 364.0 364.0 367.0 363.2 367.0 2,600 950,280 365.49 364.0 364.0 367.0 363.2 367.0 2,600 365.49 -0.27%
2025-12-10 0 365.0 365.0 392.0 358.0 365.6 11,100 4,008,000 361.08 365.0 365.0 392.0 358.0 365.6 11,100 361.08 0.33%
2025-12-09 0 363.8 363.6 366.0 363.0 366.6 17,500 6,373,280 364.19 363.8 363.6 366.0 363.0 366.6 17,500 364.19 -1.09%
2025-12-08 0 367.8 366.0 374.8 367.6 370.2 4,700 1,733,620 368.86 367.8 366.0 374.8 367.6 370.2 4,700 368.86 -0.59%
2025-12-05 0 370.0 368.0 376.0 365.0 370.4 10,900 3,988,740 365.94 370.0 368.0 376.0 365.0 370.4 10,900 365.94 0.54%
2025-12-04 0 368.0 368.0 368.6 365.6 368.8 5,900 2,165,040 366.96 368.0 368.0 368.6 365.6 368.8 5,900 366.96 0.27%
2025-12-03 0 367.0 366.6 371.4 366.2 371.4 15,500 5,711,540 368.49 367.0 366.6 371.4 366.2 371.4 15,500 368.49 -1.50%
2025-12-02 0 372.6 371.6 375.6 371.8 375.2 16,900 6,300,500 372.81 372.6 371.6 375.6 371.8 375.2 16,900 372.81 -0.37%
2025-12-01 0 374.0 373.2 374.2 373.4 376.0 30,400 11,388,920 374.64 374.0 373.2 374.2 373.4 376.0 30,400 374.64 0.05%
2025-11-28 0 373.8 373.6 374.4 373.6 375.0 6,700 2,504,000 373.73 373.8 373.6 374.4 373.6 375.0 6,700 373.73 -0.16%
2025-11-27 0 374.4 374.0 381.6 374.4 377.4 5,000 1,878,760 375.75 374.4 374.0 381.6 374.4 377.4 5,000 375.75 -0.69%
2025-11-26 0 377.0 375.0 384.0 377.0 381.0 7,500 2,845,780 379.44 377.0 375.0 384.0 377.0 381.0 7,500 379.44 -0.58%
2025-11-25 0 379.2 379.2 382.4 378.8 382.4 3,000 1,142,260 380.75 379.2 379.2 382.4 378.8 382.4 3,000 380.75 -0.21%
2025-11-24 0 380.0 379.2 380.6 374.8 380.2 4,200 1,589,160 378.37 380.0 379.2 380.6 374.8 380.2 4,200 378.37 1.71%
2025-11-21 0 373.6 373.6 375.0 372.6 378.0 18,200 6,816,680 374.54 373.6 373.6 375.0 372.6 378.0 18,200 374.54 -2.20%
2025-11-20 0 382.0 381.0 386.8 380.0 382.8 7,400 2,822,860 381.47 382.0 381.0 386.8 380.0 382.8 7,400 381.47 0.53%
2025-11-19 0 380.0 379.8 386.8 378.6 382.6 8,600 3,267,800 379.98 380.0 379.8 386.8 378.6 382.6 8,600 379.98 -0.37%
2025-11-18 0 381.4 381.4 394.0 379.6 384.0 26,300 10,020,840 381.02 381.4 381.4 394.0 379.6 384.0 26,300 381.02 -1.09%
2025-11-17 0 385.6 385.6 396.0 384.0 388.8 14,100 5,428,560 385.00 385.6 385.6 396.0 384.0 388.8 14,100 385.00 -0.82%
2025-11-14 0 388.8 388.2 390.4 388.6 393.0 17,300 6,759,800 390.74 388.8 388.2 390.4 388.6 393.0 17,300 390.74 -2.41%
2025-11-13 0 398.4 397.6 400.0 397.6 400.6 800 319,000 398.75 398.4 397.6 400.0 397.6 400.6 800 398.75 -0.45%
2025-11-12 0 400.2 401.0 401.6 398.0 400.8 33,100 13,221,300 399.44 400.2 401.0 401.6 398.0 400.8 33,100 399.44 0.45%
2025-11-11 0 398.4 398.2 400.0 396.8 403.2 3,900 1,565,200 401.33 398.4 398.2 400.0 396.8 403.2 3,900 401.33 -0.25%
2025-11-10 0 399.4 395.8 399.0 394.8 399.4 10,800 4,292,600 397.46 399.4 395.8 399.0 394.8 399.4 10,800 397.46 1.68%
2025-11-07 0 392.8 392.0 393.4 391.8 393.2 3,300 1,295,880 392.69 392.8 392.0 393.4 391.8 393.2 3,300 392.69 -0.86%
2025-11-06 0 396.2 396.0 396.4 393.6 397.6 15,800 6,255,220 395.90 396.2 396.0 396.4 393.6 397.6 15,800 395.90 1.75%
2025-11-05 0 389.4 388.0 390.8 380.0 390.6 29,400 11,283,860 383.80 389.4 388.0 390.8 380.0 390.6 29,400 383.80 -0.46%
2025-11-04 0 391.2 389.0 395.0 390.0 395.0 2,000 783,820 391.91 391.2 389.0 395.0 390.0 395.0 2,000 391.91 -0.20%
2025-11-03 0 392.0 391.6 394.8 387.0 391.6 7,000 2,718,340 388.33 392.0 391.6 394.8 387.0 391.6 7,000 388.33 0.87%
2025-10-31 0 388.6 388.8 395.0 386.0 393.0 11,800 4,595,620 389.46 388.6 388.8 395.0 386.0 393.0 11,800 389.46 -1.87%
2025-10-30 0 396.0 395.6 398.2 393.8 398.0 16,500 6,530,340 395.78 396.0 395.6 398.2 393.8 398.0 16,500 395.78 0.30%
2025-10-28 0 394.8 394.2 398.0 394.6 398.6 2,700 1,069,080 395.96 394.8 394.2 398.0 394.6 398.6 2,700 395.96 -0.70%
2025-10-27 0 397.6 396.4 397.4 395.0 399.0 12,900 5,124,700 397.26 397.6 396.4 397.4 395.0 399.0 12,900 397.26 1.90%
2025-10-24 0 390.2 389.2 392.0 389.8 394.2 3,100 1,212,720 391.20 390.2 389.2 392.0 389.8 394.2 3,100 391.20 0.93%
2025-10-23 0 386.6 386.2 392.4 384.4 388.8 9,100 3,511,480 385.88 386.6 386.2 392.4 384.4 388.8 9,100 385.88 -0.41%
2025-10-22 0 388.2 388.0 396.0 388.0 392.8 7,600 2,958,820 389.32 388.2 388.0 396.0 388.0 392.8 7,600 389.32 -1.52%
2025-10-21 0 394.2 393.0 395.0 394.0 398.0 25,700 10,167,080 395.61 394.2 393.0 395.0 394.0 398.0 25,700 395.61 0.97%
2025-10-20 0 390.4 389.0 390.6 388.0 390.8 16,000 6,236,260 389.77 390.4 389.0 390.6 388.0 390.8 16,000 389.77 2.63%
2025-10-17 0 380.4 380.4 397.0 377.6 397.0 49,000 18,751,460 382.68 380.4 380.4 397.0 377.6 397.0 49,000 382.68 -4.18%
2025-10-16 0 397.0 389.2 397.0 387.6 397.0 9,400 3,671,920 390.63 397.0 389.2 397.0 387.6 397.0 9,400 390.63 1.02%
2025-10-15 0 393.0 392.0 393.6 388.6 393.6 11,000 4,316,260 392.39 393.0 392.0 393.6 388.6 393.6 11,000 392.39 1.76%
2025-10-14 0 386.2 386.2 386.4 384.8 398.2 39,800 15,519,460 389.94 386.2 386.2 386.4 384.8 398.2 39,800 389.94 -2.77%
2025-10-13 0 397.2 397.0 397.2 387.2 403.4 59,100 23,262,900 393.62 397.2 397.0 397.2 387.2 403.4 59,100 393.62 -2.60%
2025-10-10 0 407.8 410.0 411.8 406.0 413.8 16,100 6,586,640 409.11 407.8 410.0 411.8 406.0 413.8 16,100 409.11 -2.30%
2025-10-09 0 417.4 416.2 417.4 404.0 421.0 21,500 8,967,920 417.11 417.4 416.2 417.4 404.0 421.0 21,500 417.11 2.25%
2025-10-08 0 408.2 407.6 416.0 404.8 411.6 8,600 3,501,380 407.14 408.2 407.6 416.0 404.8 411.6 8,600 407.14 -0.83%
2025-10-06 0 411.6 408.0 416.0 410.0 411.8 8,500 3,491,480 410.76 411.6 408.0 416.0 410.0 411.8 8,500 410.76 -0.05%
2025-10-03 0 411.8 411.8 412.0 410.6 414.0 4,800 1,977,000 411.88 411.8 411.8 412.0 410.6 414.0 4,800 411.88 -0.34%
2025-10-02 0 413.2 409.0 413.6 406.0 414.4 30,500 12,564,240 411.94 413.2 409.0 413.6 406.0 414.4 30,500 411.94 2.28%
2025-09-30 0 404.0 403.8 407.0 400.6 404.0 2,900 1,167,900 402.72 404.0 403.8 407.0 400.6 404.0 2,900 402.72 0.05%
2025-09-29 0 403.8 403.0 403.8 398.6 406.0 7,100 2,862,800 403.21 403.8 403.0 403.8 398.6 406.0 7,100 403.21 2.18%
2025-09-26 0 395.2 395.0 404.0 394.2 399.2 19,800 7,844,820 396.20 395.2 395.0 404.0 394.2 399.2 19,800 396.20 -0.85%
2025-09-25 0 398.6 398.4 399.6 398.6 402.0 13,300 5,310,960 399.32 398.6 398.4 399.6 398.6 402.0 13,300 399.32 -0.85%
2025-09-24 0 402.0 402.0 404.0 397.8 402.0 5,200 2,079,360 399.88 402.0 402.0 404.0 397.8 402.0 5,200 399.88 0.40%
2025-09-23 0 400.4 400.4 404.8 398.0 406.2 28,200 11,295,360 400.54 400.4 400.4 404.8 398.0 406.2 28,200 400.54 -1.14%
2025-09-22 0 405.0 404.8 406.8 403.8 407.8 6,100 2,466,720 404.38 405.0 404.8 406.8 403.8 407.8 6,100 404.38 -0.25%
2025-09-19 0 406.0 406.0 407.0 403.6 409.4 17,200 6,977,180 405.65 406.0 406.0 407.0 403.6 409.4 17,200 405.65 -0.15%
2025-09-18 0 406.6 406.4 408.0 404.4 418.0 28,000 11,477,100 409.90 406.6 406.4 408.0 404.4 418.0 28,000 409.90 -2.68%
2025-09-17 0 417.8 416.0 417.8 412.0 418.4 17,200 7,158,380 416.18 417.8 416.0 417.8 412.0 418.4 17,200 416.18 1.46%
2025-09-16 0 411.8 411.6 413.0 411.0 415.6 9,400 3,880,380 412.81 411.8 411.6 413.0 411.0 415.6 9,400 412.81 0.05%
2025-09-15 0 411.6 411.0 412.0 410.0 413.2 7,100 2,923,860 411.81 411.6 411.0 412.0 410.0 413.2 7,100 411.81 0.49%
2025-09-12 0 409.6 409.6 411.0 408.4 412.8 7,400 3,037,880 410.52 409.6 409.6 411.0 408.4 412.8 7,400 410.52 0.94%
2025-09-11 0 405.8 405.0 410.0 402.0 406.6 6,600 2,670,820 404.67 405.8 405.0 410.0 402.0 406.6 6,600 404.67 -0.05%
2025-09-10 0 406.0 406.0 408.2 405.4 410.2 11,300 4,614,760 408.39 406.0 406.0 408.2 405.4 410.2 11,300 408.39 1.40%
2025-09-09 0 400.4 400.0 402.8 400.0 405.0 14,000 5,631,580 402.26 400.4 400.0 402.8 400.0 405.0 14,000 402.26 0.50%
2025-09-08 0 398.4 398.0 400.6 395.6 399.8 6,200 2,471,540 398.64 398.4 398.0 400.6 395.6 399.8 6,200 398.64 -0.10%
2025-09-05 0 398.8 398.0 402.4 394.4 399.8 9,500 3,767,540 396.58 398.8 398.0 402.4 394.4 399.8 9,500 396.58 0.81%
2025-09-04 0 395.6 396.6 399.8 395.4 403.8 8,100 3,217,940 397.28 395.6 396.6 399.8 395.4 403.8 8,100 397.28 -1.30%
2025-09-03 0 400.8 400.2 404.4 398.0 408.8 20,500 8,241,800 402.04 400.8 400.2 404.4 398.0 408.8 20,500 402.04 -1.43%
2025-09-02 0 406.6 406.0 407.0 403.8 411.2 18,600 7,560,780 406.49 406.6 406.0 407.0 403.8 411.2 18,600 406.49 -0.76%
2025-09-01 0 415.2 414.6 415.6 413.2 415.4 6,100 2,529,520 414.68 409.7 409.1 410.1 407.7 409.9 6,182 409.19 0.48%
2025-08-29 0 413.2 412.0 416.0 412.8 415.4 6,200 2,566,060 413.88 407.7 406.6 410.5 407.3 409.9 6,283 408.41 0.29%
2025-08-28 0 412.0 410.0 415.0 406.8 412.2 14,400 5,901,140 409.80 406.6 404.6 409.5 401.4 406.8 14,593 404.38 0.10%
2025-08-27 0 411.6 411.8 414.6 411.4 419.4 22,000 9,117,500 414.43 406.2 406.4 409.1 406.0 413.9 22,295 408.95 -1.86%
2025-08-26 0 419.4 419.4 420.0 418.6 422.8 8,900 3,742,660 420.52 413.9 413.9 414.4 413.1 417.2 9,019 414.96 -0.71%
2025-08-25 0 422.4 420.0 424.0 415.0 426.0 23,200 9,796,580 422.27 416.8 414.4 418.4 409.5 420.4 23,511 416.68 2.67%
2025-08-22 0 411.4 411.2 412.0 408.4 412.4 11,700 4,802,080 410.43 406.0 405.8 406.6 403.0 406.9 11,857 405.01 1.08%
2025-08-21 0 407.0 406.0 407.0 404.6 410.2 10,800 4,407,240 408.08 401.6 400.6 401.6 399.3 404.8 10,945 402.68 0.54%
2025-08-20 0 404.8 404.0 406.0 394.8 406.6 18,800 7,581,980 403.30 399.4 398.7 400.6 389.6 401.2 19,052 397.97 1.20%
2025-08-19 0 400.0 400.0 402.2 399.0 406.8 10,200 4,102,020 402.16 394.7 394.7 396.9 393.7 401.4 10,337 396.84 -1.28%
2025-08-18 0 405.2 403.0 407.0 404.2 406.8 10,700 4,337,880 405.41 399.8 397.7 401.6 398.9 401.4 10,843 400.05 0.25%
2025-08-15 0 404.2 403.6 404.4 397.0 404.6 8,300 3,334,640 401.76 398.9 398.3 399.1 391.8 399.3 8,411 396.45 0.45%
2025-08-14 0 402.4 399.8 402.4 399.6 404.6 11,500 4,617,660 401.54 397.1 394.5 397.1 394.3 399.3 11,654 396.23 0.10%
2025-08-13 0 402.0 401.6 402.2 397.0 402.4 17,400 6,972,880 400.74 396.7 396.3 396.9 391.8 397.1 17,633 395.44 2.08%
2025-08-12 0 393.8 392.8 398.0 391.2 393.8 3,500 1,374,280 392.65 388.6 387.6 392.7 386.0 388.6 3,547 387.46 0.05%
2025-08-11 0 393.6 392.8 395.2 391.6 394.2 2,100 825,600 393.14 388.4 387.6 390.0 386.4 389.0 2,128 387.95 0.77%
2025-08-08 0 390.6 390.0 392.6 390.6 392.4 6,900 2,698,760 391.12 385.4 384.8 387.4 385.4 387.2 6,992 385.95 -1.06%
2025-08-07 0 394.8 393.2 396.2 392.2 397.0 3,600 1,420,760 394.66 389.6 388.0 391.0 387.0 391.8 3,648 389.44 0.56%
2025-08-06 0 392.6 392.2 393.2 388.8 393.0 13,700 5,359,600 391.21 387.4 387.0 388.0 383.7 387.8 13,884 386.04 1.45%
2025-08-05 0 387.0 386.6 388.0 386.0 388.8 14,200 5,506,680 387.79 381.9 381.5 382.9 380.9 383.7 14,390 382.67 0.62%
2025-08-04 0 384.6 383.8 386.0 377.8 384.6 9,000 3,436,820 381.87 379.5 378.7 380.9 372.8 379.5 9,121 376.82 0.21%
2025-08-01 0 383.8 383.8 390.0 383.4 390.2 27,600 10,654,260 386.02 378.7 378.7 384.8 378.3 385.0 27,970 380.92 -2.24%
2025-07-31 0 392.6 392.2 393.0 391.6 398.6 16,000 6,292,700 393.29 387.4 387.0 387.8 386.4 393.3 16,214 388.09 -1.01%
2025-07-30 0 396.6 396.2 397.4 394.0 401.0 20,200 8,029,560 397.50 391.4 391.0 392.1 388.8 395.7 20,471 392.25 -1.83%
2025-07-29 0 404.0 403.6 406.0 399.8 405.8 34,300 13,829,720 403.20 398.7 398.3 400.6 394.5 400.4 34,759 397.87 -1.46%
2025-07-28 0 410.0 409.0 409.6 400.8 412.0 9,000 3,680,360 408.93 404.6 403.6 404.2 395.5 406.6 9,121 403.52 2.91%
2025-07-25 0 398.4 397.2 399.0 397.0 405.8 17,800 7,122,860 400.16 393.1 391.9 393.7 391.8 400.4 18,038 394.87 -2.35%
2025-07-24 0 408.0 406.0 408.0 399.0 411.6 27,700 11,241,920 405.85 402.6 400.6 402.6 393.7 406.2 28,071 400.48 1.90%
2025-07-23 0 400.4 400.4 401.2 396.8 401.2 14,100 5,627,120 399.09 395.1 395.1 395.9 391.6 395.9 14,289 393.81 1.47%
2025-07-22 0 394.6 394.4 395.6 394.0 398.0 11,100 4,391,320 395.61 389.4 389.2 390.4 388.8 392.7 11,249 390.38 0.36%
2025-07-21 0 393.2 393.0 393.6 392.2 394.0 6,200 2,438,740 393.35 388.0 387.8 388.4 387.0 388.8 6,283 388.15 0.05%
2025-07-18 0 393.0 390.4 393.8 390.2 393.0 3,100 1,213,940 391.59 387.8 385.2 388.6 385.0 387.8 3,142 386.42 0.72%
2025-07-17 0 390.2 390.2 391.0 389.6 391.0 3,600 1,404,440 390.12 385.0 385.0 385.8 384.4 385.8 3,648 384.97 0.46%
2025-07-16 0 388.4 388.0 391.0 388.0 392.2 3,700 1,441,200 389.51 383.3 382.9 385.8 382.9 387.0 3,750 384.36 -0.56%
2025-07-15 0 390.6 388.2 392.8 387.0 392.0 6,300 2,457,160 390.03 385.4 383.1 387.6 381.9 386.8 6,384 384.87 0.88%
2025-07-14 0 387.2 387.2 392.0 384.8 390.6 6,000 2,323,240 387.21 382.1 382.1 386.8 379.7 385.4 6,080 382.09 -0.51%
2025-07-11 0 389.2 388.0 390.4 380.6 394.0 27,100 10,529,280 388.53 384.1 382.9 385.2 375.6 388.8 27,463 383.40 2.91%
2025-07-10 0 378.2 378.0 381.0 377.2 379.0 3,600 1,361,180 378.11 373.2 373.0 376.0 372.2 374.0 3,648 373.11 0.53%
2025-07-09 0 376.2 374.6 376.6 374.6 380.8 4,000 1,508,220 377.06 371.2 369.6 371.6 369.6 375.8 4,054 372.07 -1.26%
2025-07-08 0 381.0 374.0 382.0 373.8 381.0 7,200 2,721,020 377.92 376.0 369.1 377.0 368.9 376.0 7,296 372.92 2.42%
2025-07-07 0 372.0 372.0 378.0 370.8 374.0 14,400 5,355,420 371.90 367.1 367.1 373.0 365.9 369.1 14,593 366.99 -1.54%
2025-07-04 0 377.8 377.0 386.0 372.8 380.2 12,800 4,821,160 376.65 372.8 372.0 380.9 367.9 375.2 12,971 371.67 -0.68%
2025-07-03 0 380.4 380.4 381.0 377.2 382.4 10,200 3,877,180 380.12 375.4 375.4 376.0 372.2 377.3 10,337 375.09 -1.35%
2025-07-02 0 385.6 385.4 387.6 382.0 388.4 11,500 4,432,680 385.45 380.5 380.3 382.5 377.0 383.3 11,654 380.36 0.94%
2025-06-30 0 382.0 382.2 384.0 381.8 384.2 4,400 1,685,680 383.11 377.0 377.1 378.9 376.8 379.1 4,459 378.04 -0.52%
2025-06-27 0 384.0 382.8 385.0 383.6 389.8 41,700 16,105,720 386.23 378.9 377.7 379.9 378.5 384.6 42,259 381.12 0.37%
2025-06-26 0 382.6 382.2 383.4 381.0 386.8 7,600 2,920,640 384.29 377.5 377.1 378.3 376.0 381.7 7,702 379.21 -0.62%
2025-06-25 0 385.0 384.6 385.0 377.8 385.6 33,800 12,951,800 383.19 379.9 379.5 379.9 372.8 380.5 34,253 378.12 1.48%
2025-06-24 0 379.4 375.0 379.8 368.0 379.0 50,500 18,940,740 375.06 374.4 370.0 374.8 363.1 374.0 51,176 370.11 3.95%
2025-06-23 0 365.0 364.0 365.2 355.6 365.0 5,700 2,057,740 361.01 360.2 359.2 360.4 350.9 360.2 5,776 356.23 1.96%
2025-06-20 0 358.0 357.6 362.4 358.0 362.4 14,100 5,079,440 360.24 353.3 352.9 357.6 353.3 357.6 14,289 355.48 0.28%
2025-06-19 0 357.0 357.0 357.6 357.0 368.4 71,300 25,623,760 359.38 352.3 352.3 352.9 352.3 363.5 72,255 354.63 -3.62%
2025-06-18 0 370.4 370.2 370.4 368.0 374.6 23,600 8,735,800 370.16 365.5 365.3 365.5 363.1 369.6 23,916 365.27 -1.85%
2025-06-17 0 377.4 377.4 385.0 377.2 383.2 10,400 3,943,960 379.23 372.4 372.4 379.9 372.2 378.1 10,539 374.21 -1.62%
2025-06-16 0 383.6 382.6 384.4 375.0 383.8 8,900 3,390,580 380.96 378.5 377.5 379.3 370.0 378.7 9,019 375.93 1.97%
2025-06-13 0 376.2 375.0 377.6 374.0 381.0 43,600 16,472,100 377.80 371.2 370.0 372.6 369.1 376.0 44,184 372.81 0.05%
2025-06-12 0 376.0 375.6 376.4 376.0 382.6 21,700 8,235,840 379.53 371.0 370.6 371.4 371.0 377.5 21,991 374.51 -2.39%
2025-06-11 0 385.2 384.8 385.2 381.0 386.2 101,300 38,978,980 384.79 380.1 379.7 380.1 376.0 381.1 102,657 379.70 1.53%
2025-06-10 0 379.4 379.4 382.0 377.2 384.0 101,600 38,707,960 380.98 374.4 374.4 377.0 372.2 378.9 102,961 375.95 -0.21%
2025-06-09 0 380.2 378.2 380.2 369.8 380.2 155,600 58,757,940 377.62 375.2 373.2 375.2 364.9 375.2 157,684 372.63 2.87%
2025-06-06 0 369.6 368.0 369.6 368.0 372.8 28,000 10,357,880 369.92 364.7 363.1 364.7 363.1 367.9 28,375 365.03 -0.11%
2025-06-05 0 370.0 368.4 371.4 366.4 374.0 42,000 15,570,460 370.73 365.1 363.5 366.5 361.6 369.1 42,563 365.82 0.49%
2025-06-04 0 368.2 368.4 368.6 364.0 369.4 23,800 8,703,980 365.71 363.3 363.5 363.7 359.2 364.5 24,119 360.88 1.71%
2025-06-03 0 362.0 361.6 362.0 360.0 364.4 30,400 10,998,900 361.81 357.2 356.8 357.2 355.2 359.6 30,807 357.02 -0.06%
2025-06-02 0 362.2 359.2 364.2 353.8 362.6 10,400 3,709,180 356.65 357.4 354.5 359.4 349.1 357.8 10,539 351.94 0.06%
2025-05-30 0 362.0 362.0 365.0 360.8 365.6 7,700 2,790,320 362.38 357.2 357.2 360.2 356.0 360.8 7,803 357.59 -1.15%
2025-05-29 0 366.2 365.6 366.8 363.2 368.0 34,300 12,575,220 366.62 361.4 360.8 362.0 358.4 363.1 34,759 361.78 2.23%
2025-05-28 0 358.2 357.6 360.0 357.0 366.0 38,900 14,149,620 363.74 353.5 352.9 355.2 352.3 361.2 39,421 358.94 -1.86%
2025-05-27 0 365.0 363.6 365.2 357.0 365.4 28,000 10,180,460 363.59 360.2 358.8 360.4 352.3 360.6 28,375 358.78 2.99%
2025-05-26 0 354.4 354.4 358.0 353.6 364.0 23,600 8,488,140 359.67 349.7 349.7 353.3 348.9 359.2 23,916 354.91 -0.17%
2025-05-23 0 355.0 354.4 355.2 352.8 359.8 8,500 3,035,320 357.10 350.3 349.7 350.5 348.1 355.0 8,614 352.38 -0.06%
2025-05-22 0 355.2 354.6 356.0 354.0 360.0 105,600 37,730,160 357.29 350.5 349.9 351.3 349.3 355.2 107,015 352.57 -1.06%
2025-05-21 0 359.0 355.0 359.6 352.0 360.2 244,300 87,018,140 356.19 354.3 350.3 354.8 347.3 355.4 247,573 351.49 2.87%
2025-05-20 0 349.0 346.0 350.0 345.6 349.6 70,800 24,589,240 347.31 344.4 341.4 345.4 341.0 345.0 71,748 342.71 -0.11%
2025-05-19 0 349.4 348.0 350.0 347.8 351.2 20,600 7,196,120 349.33 344.8 343.4 345.4 343.2 346.6 20,876 344.71 0.11%
2025-05-16 0 349.0 344.0 349.0 344.0 350.2 10,500 3,641,680 346.83 344.4 339.5 344.4 339.5 345.6 10,641 342.24 0.46%
2025-05-15 0 347.4 346.8 350.2 346.0 352.8 24,800 8,654,560 348.97 342.8 342.2 345.6 341.4 348.1 25,132 344.36 -1.08%
2025-05-14 0 351.2 350.4 351.0 347.2 353.0 42,000 14,676,140 349.43 346.6 345.8 346.4 342.6 348.3 42,563 344.81 1.80%
2025-05-13 0 345.0 345.0 346.2 344.6 354.0 33,400 11,577,240 346.62 340.4 340.4 341.6 340.0 349.3 33,847 342.04 -3.20%
2025-05-12 0 356.4 348.6 356.6 348.0 360.0 75,900 26,728,220 352.15 351.7 344.0 351.9 343.4 355.2 76,917 347.50 3.01%
2025-05-09 0 346.0 346.0 348.0 344.2 349.6 27,300 9,456,580 346.39 341.4 341.4 343.4 339.7 345.0 27,666 341.82 1.17%
2025-05-08 0 342.0 340.8 344.6 341.2 346.0 15,600 5,365,500 343.94 337.5 336.3 340.0 336.7 341.4 15,809 339.40 0.23%
2025-05-07 0 341.2 339.2 342.2 340.0 348.2 76,700 26,441,460 344.74 336.7 334.7 337.7 335.5 343.6 77,727 340.18 2.28%
2025-05-06 0 333.6 333.8 335.0 331.0 336.6 103,700 34,658,640 334.22 329.2 329.4 330.6 326.6 332.2 105,089 329.80 1.96%
2025-05-02 0 327.2 327.4 327.6 320.0 329.8 103,300 33,699,880 326.23 322.9 323.1 323.3 315.8 325.4 104,684 321.92 2.63%
2025-04-30 0 318.8 316.2 319.0 315.8 320.8 53,300 17,022,760 319.38 314.6 312.0 314.8 311.6 316.6 54,014 315.15 1.53%
2025-04-29 0 314.0 313.0 316.0 313.0 318.0 34,900 11,027,680 315.98 309.8 308.9 311.8 308.9 313.8 35,368 311.80 -1.26%
2025-04-28 0 318.0 316.0 318.6 313.2 318.8 39,300 12,469,540 317.29 313.8 311.8 314.4 309.1 314.6 39,826 313.10 0.00%
2025-04-25 0 318.0 318.0 320.0 317.8 323.6 53,600 17,146,200 319.89 313.8 313.8 315.8 313.6 319.3 54,318 315.66 0.32%
2025-04-24 0 317.0 317.0 318.0 315.0 320.6 36,600 11,583,240 316.48 312.8 312.8 313.8 310.8 316.4 37,090 312.30 -1.12%
2025-04-23 0 320.6 320.8 325.0 320.0 330.0 43,900 14,330,060 326.43 316.4 316.6 320.7 315.8 325.6 44,488 322.11 1.65%
2025-04-22 0 315.4 312.8 318.0 310.0 318.0 11,900 3,741,080 314.38 311.2 308.7 313.8 305.9 313.8 12,059 310.22 1.41%
2025-04-17 0 311.0 310.0 311.4 308.4 314.2 14,100 4,394,680 311.68 306.9 305.9 307.3 304.3 310.0 14,289 307.56 0.52%
2025-04-16 0 309.4 306.0 310.0 305.0 311.8 24,100 7,420,420 307.90 305.3 302.0 305.9 301.0 307.7 24,423 303.83 -0.19%
2025-04-15 0 310.0 308.4 310.4 308.4 316.0 62,700 19,545,420 311.73 305.9 304.3 306.3 304.3 311.8 63,540 307.61 -1.21%
2025-04-14 0 313.8 313.8 316.0 301.4 316.0 81,000 25,186,220 310.94 309.7 309.7 311.8 297.4 311.8 82,085 306.83 6.01%
2025-04-11 0 296.0 293.0 296.8 288.0 300.4 46,000 13,645,100 296.63 292.1 289.1 292.9 284.2 296.4 46,616 292.71 1.86%
2025-04-10 0 290.6 290.2 292.2 290.6 301.0 52,200 15,467,500 296.31 286.8 286.4 288.3 286.8 297.0 52,899 292.40 1.25%
2025-04-09 0 287.0 286.4 287.8 269.6 288.6 42,700 11,964,580 280.20 283.2 282.6 284.0 266.0 284.8 43,272 276.50 1.77%
2025-04-08 0 282.0 281.8 286.0 275.2 287.2 75,000 21,043,180 280.58 278.3 278.1 282.2 271.6 283.4 76,005 276.87 0.86%
2025-04-07 0 279.6 279.6 283.4 277.2 316.6 166,900 47,788,040 286.33 275.9 275.9 279.7 273.5 312.4 169,136 282.54 -14.18%
2025-04-03 0 325.8 323.6 327.0 323.0 332.0 35,400 11,566,600 326.74 321.5 319.3 322.7 318.7 327.6 35,874 322.42 -1.27%
2025-04-02 0 330.0 329.0 331.0 324.4 333.8 12,100 3,995,320 330.19 325.6 324.7 326.6 320.1 329.4 12,262 325.83 1.60%
2025-04-01 0 324.8 323.0 328.0 323.6 328.2 13,100 4,277,500 326.53 320.5 318.7 323.7 319.3 323.9 13,275 322.21 1.06%
2025-03-31 0 321.4 321.2 323.0 318.8 327.0 38,700 12,432,100 321.24 317.2 317.0 318.7 314.6 322.7 39,218 317.00 -2.55%
2025-03-28 0 329.8 329.8 331.0 329.2 336.2 10,800 3,575,260 331.04 325.4 325.4 326.6 324.8 331.8 10,945 326.67 -1.55%
2025-03-27 0 335.0 333.0 336.8 328.0 338.0 22,400 7,481,600 334.00 330.6 328.6 332.3 323.7 333.5 22,700 329.58 1.09%
2025-03-26 0 331.4 330.2 331.8 328.2 331.6 7,800 2,570,720 329.58 327.0 325.8 327.4 323.9 327.2 7,904 325.22 0.85%
2025-03-25 0 328.6 328.0 328.8 327.0 335.0 25,400 8,375,120 329.73 324.3 323.7 324.5 322.7 330.6 25,740 325.37 -2.32%
2025-03-24 0 336.4 332.2 336.8 331.0 337.0 22,200 7,420,360 334.25 332.0 327.8 332.3 326.6 332.5 22,497 329.83 -0.18%
2025-03-21 0 337.0 336.8 338.2 334.0 348.8 57,000 19,448,720 341.21 332.5 332.3 333.7 329.6 344.2 57,764 336.70 -2.09%
2025-03-20 0 344.2 343.0 347.2 342.8 350.0 22,800 7,880,820 345.65 339.7 338.5 342.6 338.3 345.4 23,105 341.08 -1.43%
2025-03-19 0 349.2 348.6 349.8 345.0 353.4 32,800 11,487,960 350.24 344.6 344.0 345.2 340.4 348.7 33,239 345.61 0.75%
2025-03-18 0 346.6 345.4 346.8 345.0 348.6 70,200 24,332,980 346.62 342.0 340.8 342.2 340.4 344.0 71,140 342.04 2.00%
2025-03-17 0 339.8 339.4 341.0 336.8 344.2 142,600 48,685,340 341.41 335.3 334.9 336.5 332.3 339.7 144,510 336.90 2.97%
2025-03-14 0 330.0 329.0 330.0 323.2 333.0 49,350 16,206,520 328.40 325.6 324.7 325.6 318.9 328.6 50,011 324.06 2.80%
2025-03-13 0 321.0 321.0 322.2 318.6 329.4 23,300 7,521,700 322.82 316.8 316.8 317.9 314.4 325.0 23,612 318.55 -1.35%
2025-03-12 0 325.4 326.0 327.0 323.0 329.2 34,400 11,241,440 326.79 321.1 321.7 322.7 318.7 324.8 34,861 322.47 1.05%
2025-03-11 0 326.6 326.4 328.2 319.8 326.6 118,600 38,374,900 323.57 317.8 317.6 319.3 311.1 317.8 121,898 314.81 -0.97%
2025-03-10 0 329.8 329.8 330.2 327.6 338.0 39,800 13,168,680 330.87 320.9 320.9 321.3 318.7 328.9 40,907 321.92 -1.55%
2025-03-07 0 335.0 334.8 342.6 333.8 342.0 139,850 47,225,630 337.69 325.9 325.7 333.3 324.8 332.7 143,739 328.55 -1.53%
2025-03-06 0 340.2 340.4 340.6 333.0 341.6 137,300 46,633,620 339.65 331.0 331.2 331.4 324.0 332.4 141,118 330.46 4.68%
2025-03-05 0 325.0 320.8 326.0 317.0 326.6 69,500 22,359,360 321.72 316.2 312.1 317.2 308.4 317.8 71,433 313.01 2.65%
2025-03-04 0 316.6 316.0 319.4 313.0 318.0 40,900 12,885,140 315.04 308.0 307.5 310.8 304.5 309.4 42,037 306.52 -1.00%
2025-03-03 0 319.8 319.0 322.6 315.6 329.0 76,900 24,634,820 320.35 311.1 310.4 313.9 307.1 320.1 79,039 311.68 -2.20%
2025-02-28 0 327.0 327.0 328.6 324.8 337.4 85,300 28,180,580 330.37 318.2 318.2 319.7 316.0 328.3 87,672 321.43 -4.27%
2025-02-27 0 341.6 338.0 342.2 334.6 345.0 128,000 43,647,780 341.00 332.4 328.9 332.9 325.5 335.7 131,560 331.77 1.43%
2025-02-26 0 336.8 336.0 337.0 323.6 340.0 225,700 75,748,780 335.62 327.7 326.9 327.9 314.8 330.8 231,976 326.54 4.92%
2025-02-25 0 321.0 320.0 322.8 312.0 324.0 32,400 10,299,600 317.89 312.3 311.3 314.1 303.6 315.2 33,301 309.29 -0.56%
2025-02-24 0 322.8 322.2 324.0 319.0 327.8 44,200 14,243,340 322.25 314.1 313.5 315.2 310.4 318.9 45,429 313.53 -1.47%
2025-02-21 0 327.6 327.6 328.0 309.8 327.6 178,100 57,371,500 322.13 318.7 318.7 319.1 301.4 318.7 183,053 313.42 6.85%
2025-02-20 0 306.6 306.6 308.4 306.0 313.2 64,300 19,838,960 308.54 298.3 298.3 300.1 297.7 304.7 66,088 300.19 -3.16%
2025-02-19 0 316.6 316.2 317.0 313.8 319.2 18,500 5,861,060 316.81 308.0 307.6 308.4 305.3 310.6 19,014 308.24 -0.88%
2025-02-18 0 319.4 318.0 319.8 315.6 323.0 58,600 18,659,140 318.42 310.8 309.4 311.1 307.1 314.3 60,230 309.80 0.63%
2025-02-17 0 317.4 317.0 317.6 312.8 324.0 56,700 18,058,140 318.49 308.8 308.4 309.0 304.3 315.2 58,277 309.87 0.25%
2025-02-14 0 316.6 315.8 316.4 309.8 317.0 221,500 69,612,000 314.28 308.0 307.3 307.8 301.4 308.4 227,660 305.77 4.14%
2025-02-13 0 304.0 301.2 304.2 304.0 318.6 523,700 164,562,120 314.23 295.8 293.1 296.0 295.8 310.0 538,264 305.73 -3.49%
2025-02-12 0 315.0 314.4 315.6 299.0 315.4 649,600 200,283,120 308.32 306.5 305.9 307.1 290.9 306.9 667,665 299.98 5.70%
2025-02-11 0 298.0 297.6 299.0 298.0 307.2 129,400 38,994,680 301.35 289.9 289.5 290.9 289.9 298.9 132,998 293.20 -1.00%
2025-02-10 0 301.0 300.0 301.8 298.8 303.2 141,800 42,588,740 300.34 292.9 291.9 293.6 290.7 295.0 145,743 292.22 1.69%
2025-02-07 0 296.0 295.0 296.8 287.6 298.4 223,600 66,022,420 295.27 288.0 287.0 288.8 279.8 290.3 229,818 287.28 2.49%
2025-02-06 0 288.8 288.4 289.0 284.6 288.8 52,600 15,179,700 288.59 281.0 280.6 281.2 276.9 281.0 54,063 280.78 1.12%
2025-02-05 0 285.6 285.4 288.0 284.4 288.8 22,300 6,388,320 286.47 277.9 277.7 280.2 276.7 281.0 22,920 278.72 -2.33%
2025-02-04 0 292.4 290.0 292.6 285.0 292.6 274,600 79,472,580 289.41 284.5 282.2 284.7 277.3 284.7 282,236 281.58 3.25%
2025-02-03 0 283.2 283.0 284.2 277.2 283.8 33,600 9,436,380 280.84 275.5 275.3 276.5 269.7 276.1 34,534 273.25 0.00%
2025-01-28 0 283.2 283.2 284.0 280.8 283.2 9,700 2,735,320 281.99 275.5 275.5 276.3 273.2 275.5 9,970 274.36 0.35%
2025-01-27 0 282.2 280.2 283.0 281.4 284.6 35,800 10,128,800 282.93 274.6 272.6 275.3 273.8 276.9 36,796 275.27 1.00%
2025-01-24 0 279.4 278.2 281.6 277.4 281.8 45,100 12,611,980 279.64 271.8 270.7 274.0 269.9 274.2 46,354 272.08 1.90%
2025-01-23 0 274.2 274.2 279.0 274.0 281.0 4,300 1,190,980 276.97 266.8 266.8 271.5 266.6 273.4 4,420 269.48 0.44%
2025-01-22 0 273.0 272.0 282.0 272.6 275.0 27,900 7,647,340 274.10 265.6 264.6 274.4 265.2 267.6 28,676 266.68 -0.73%
2025-01-21 0 275.0 274.0 277.0 273.0 276.8 20,300 5,582,760 275.01 267.6 266.6 269.5 265.6 269.3 20,865 267.57 -0.58%
2025-01-20 0 276.6 276.4 277.6 273.8 280.4 83,800 23,389,360 279.11 269.1 268.9 270.1 266.4 272.8 86,130 271.56 2.14%
2025-01-17 0 270.8 270.0 272.0 269.2 272.2 8,400 2,276,900 271.06 263.5 262.7 264.6 261.9 264.8 8,634 263.73 0.15%
2025-01-16 0 270.4 270.0 271.0 269.4 272.8 10,500 2,845,100 270.96 263.1 262.7 263.7 262.1 265.4 10,792 263.63 1.65%
2025-01-15 0 266.0 265.6 266.8 264.0 267.8 12,300 3,274,720 266.24 258.8 258.4 259.6 256.9 260.6 12,642 259.03 0.15%
2025-01-14 0 265.6 265.6 266.0 260.6 268.0 18,400 4,865,420 264.43 258.4 258.4 258.8 253.5 260.7 18,912 257.27 2.15%
2025-01-13 0 260.0 260.0 261.4 257.0 261.0 39,100 10,116,940 258.75 253.0 253.0 254.3 250.0 253.9 40,187 251.74 -1.66%
2025-01-10 0 264.4 264.0 268.8 263.0 266.8 22,800 6,024,600 264.24 257.2 256.9 261.5 255.9 259.6 23,434 257.09 -0.83%
2025-01-09 0 266.6 266.4 268.4 266.2 268.8 13,800 3,686,500 267.14 259.4 259.2 261.1 259.0 261.5 14,184 259.91 -0.67%
2025-01-08 0 268.4 268.4 270.6 265.0 269.0 16,600 4,421,220 266.34 261.1 261.1 263.3 257.8 261.7 17,062 259.13 0.07%
2025-01-07 0 268.2 268.0 272.8 267.4 272.2 21,400 5,753,040 268.83 260.9 260.7 265.4 260.2 264.8 21,995 261.56 -0.67%
2025-01-06 0 270.0 269.8 273.2 269.8 271.6 5,700 1,540,740 270.31 262.7 262.5 265.8 262.5 264.3 5,859 262.99 -0.07%
2025-01-03 0 270.2 270.2 272.4 269.0 271.4 26,000 7,019,640 269.99 262.9 262.9 265.0 261.7 264.1 26,723 262.68 -0.07%
2025-01-02 0 270.4 270.0 273.0 270.0 277.2 121,000 32,979,780 272.56 263.1 262.7 265.6 262.7 269.7 124,365 265.19 -2.66%
2024-12-31 0 277.8 277.8 278.8 276.4 278.0 10,900 3,020,580 277.12 270.3 270.3 271.3 268.9 270.5 11,203 269.62 0.00%
2024-12-30 0 277.8 278.0 278.8 276.4 280.0 16,900 4,689,060 277.46 270.3 270.5 271.3 268.9 272.4 17,370 269.95 -0.71%
2024-12-27 0 279.8 279.8 283.8 278.6 281.0 10,600 2,966,240 279.83 272.2 272.2 276.1 271.1 273.4 10,895 272.26 -0.92%
2024-12-24 0 282.4 282.4 283.2 280.6 284.0 8,400 2,374,760 282.71 274.8 274.8 275.5 273.0 276.3 8,634 275.06 0.93%
2024-12-23 0 279.8 278.8 282.0 278.8 280.4 28,900 8,088,860 279.89 272.2 271.3 274.4 271.3 272.8 29,704 272.32 0.00%
2024-12-20 0 279.8 279.8 283.6 279.0 282.0 16,800 4,704,680 280.04 272.2 272.2 275.9 271.5 274.4 17,267 272.46 -0.50%
2024-12-19 0 281.2 280.0 283.6 278.0 282.8 15,300 4,297,980 280.91 273.6 272.4 275.9 270.5 275.1 15,725 273.31 -0.21%
2024-12-18 0 281.8 281.6 285.6 281.0 285.0 10,037 2,841,830 283.14 274.2 274.0 277.9 273.4 277.3 10,316 275.47 -0.63%
2024-12-17 0 283.6 282.8 285.0 279.0 285.4 7,500 2,107,980 281.06 275.9 275.1 277.3 271.5 277.7 7,709 273.46 1.72%
2024-12-16 0 278.8 278.8 288.4 277.8 284.6 20,100 5,633,940 280.30 271.3 271.3 280.6 270.3 276.9 20,659 272.71 -1.90%
2024-12-13 0 284.2 284.2 287.6 284.2 288.2 62,300 17,792,860 285.60 276.5 276.5 279.8 276.5 280.4 64,032 277.87 -1.93%
2024-12-12 0 289.8 287.8 291.0 286.0 294.0 30,600 8,907,100 291.08 282.0 280.0 283.1 278.3 286.0 31,451 283.21 1.26%
2024-12-11 0 286.2 285.4 288.0 285.2 289.8 14,800 4,252,060 287.30 278.5 277.7 280.2 277.5 282.0 15,212 279.53 -0.42%
2024-12-10 0 287.4 287.2 290.0 287.2 306.8 83,500 24,779,540 296.76 279.6 279.4 282.2 279.4 298.5 85,822 288.73 0.49%
2024-12-09 0 286.0 286.0 290.6 273.4 291.2 129,900 36,698,560 282.51 278.3 278.3 282.7 266.0 283.3 133,512 274.87 3.77%
2024-12-06 0 275.6 275.0 276.4 272.0 277.0 19,500 5,380,620 275.93 268.1 267.6 268.9 264.6 269.5 20,042 268.46 1.55%
2024-12-05 0 271.4 270.2 272.8 271.0 273.0 13,400 3,638,660 271.54 264.1 262.9 265.4 263.7 265.6 13,773 264.19 -0.88%
2024-12-04 0 273.8 273.8 275.2 273.0 275.4 3,700 1,012,660 273.69 266.4 266.4 267.8 265.6 267.9 3,803 266.29 -0.51%
2024-12-03 0 275.2 275.0 276.2 272.8 276.8 6,600 1,813,960 274.84 267.8 267.6 268.7 265.4 269.3 6,784 267.41 0.88%
2024-12-02 0 272.8 272.0 273.8 271.0 275.4 9,200 2,518,640 273.77 265.4 264.6 266.4 263.7 267.9 9,456 266.36 1.41%
2024-11-29 0 269.0 268.6 270.0 265.2 274.8 10,900 2,943,280 270.03 261.7 261.3 262.7 258.0 267.4 11,203 262.72 0.45%
2024-11-28 0 267.8 267.8 269.8 266.6 272.0 12,700 3,410,440 268.54 260.6 260.6 262.5 259.4 264.6 13,053 261.27 -1.18%
2024-11-27 0 271.0 271.0 271.4 263.0 273.0 13,100 3,517,840 268.54 263.7 263.7 264.1 255.9 265.6 13,464 261.27 2.42%
2024-11-26 0 264.6 264.6 267.8 263.0 265.8 36,300 9,633,160 265.38 257.4 257.4 260.6 255.9 258.6 37,309 258.20 -0.08%
2024-11-25 0 264.8 264.0 277.6 264.2 267.4 8,100 2,152,300 265.72 257.6 256.9 270.1 257.1 260.2 8,325 258.53 -0.45%
2024-11-22 0 266.0 265.8 266.8 264.4 276.2 50,200 13,521,720 269.36 258.8 258.6 259.6 257.2 268.7 51,596 262.07 -4.18%
2024-11-21 0 277.6 276.0 295.0 276.6 279.6 7,600 2,112,940 278.02 270.1 268.5 287.0 269.1 272.0 7,811 270.50 -0.93%
2024-11-20 0 280.2 278.6 282.6 276.8 280.2 12,000 3,342,460 278.54 272.6 271.1 275.0 269.3 272.6 12,334 271.00 0.36%
2024-11-19 0 279.2 279.2 283.0 276.8 280.8 13,500 3,765,980 278.96 271.6 271.6 275.3 269.3 273.2 13,875 271.41 0.07%
2024-11-18 0 279.0 279.0 283.0 277.4 283.0 12,100 3,376,580 279.06 271.5 271.5 275.3 269.9 275.3 12,436 271.51 0.14%
2024-11-15 0 278.6 278.4 279.2 278.6 284.0 33,900 9,520,900 280.85 271.1 270.9 271.6 271.1 276.3 34,843 273.25 -1.83%
2024-11-14 0 283.8 283.8 285.6 282.8 292.0 17,300 4,956,460 286.50 276.1 276.1 277.9 275.1 284.1 17,781 278.75 -1.18%
2024-11-13 0 287.2 287.0 291.8 282.0 287.0 30,400 8,640,020 284.21 279.4 279.2 283.9 274.4 279.2 31,245 276.52 -1.31%
2024-11-12 0 291.0 291.0 293.0 288.2 304.8 75,500 22,175,940 293.72 283.1 283.1 285.1 280.4 296.6 77,600 285.77 -3.51%
2024-11-11 0 301.6 301.6 301.8 297.4 303.2 126,400 37,924,200 300.03 293.4 293.4 293.6 289.4 295.0 129,915 291.92 -3.64%
2024-11-08 0 313.0 311.0 314.0 308.6 320.0 68,100 21,293,740 312.68 304.5 302.6 305.5 300.3 311.3 69,994 304.22 1.56%
2024-11-07 0 308.2 308.4 309.0 294.4 309.0 157,100 47,552,960 302.69 299.9 300.1 300.6 286.4 300.6 161,469 294.50 3.98%
2024-11-06 0 296.4 296.0 298.2 294.2 306.8 174,100 52,079,720 299.14 288.4 288.0 290.1 286.2 298.5 178,942 291.04 -1.53%
2024-11-05 0 301.0 300.0 301.4 286.8 302.2 104,200 30,887,060 296.42 292.9 291.9 293.2 279.0 294.0 107,098 288.40 5.10%
2024-11-04 0 286.4 286.0 287.0 285.8 287.8 10,800 3,097,760 286.83 278.7 278.3 279.2 278.1 280.0 11,100 279.07 0.42%
2024-11-01 0 285.2 283.6 288.6 283.4 288.0 5,200 1,485,200 285.62 277.5 275.9 280.8 275.7 280.2 5,345 277.89 0.14%
2024-10-31 0 284.8 284.4 288.8 283.2 288.8 9,300 2,659,660 285.98 277.1 276.7 281.0 275.5 281.0 9,559 278.25 0.35%
2024-10-30 0 283.8 283.8 287.4 282.8 287.6 19,200 5,461,600 284.46 276.1 276.1 279.6 275.1 279.8 19,734 276.76 -1.39%
2024-10-29 0 287.8 287.8 291.8 286.8 291.8 69,100 20,105,840 290.97 280.0 280.0 283.9 279.0 283.9 71,022 283.09 -0.28%
2024-10-28 0 288.6 287.0 292.0 286.0 289.0 130,100 37,395,060 287.43 280.8 279.2 284.1 278.3 281.2 133,718 279.66 0.77%
2024-10-25 0 286.4 286.0 289.0 285.0 289.0 10,000 2,874,720 287.47 278.7 278.3 281.2 277.3 281.2 10,278 279.69 0.07%
2024-10-24 0 286.2 285.8 288.0 284.6 292.2 28,600 8,222,940 287.52 278.5 278.1 280.2 276.9 284.3 29,395 279.74 -1.17%
2024-10-23 0 289.6 288.8 292.0 285.6 295.6 278,100 80,475,060 289.37 281.8 281.0 284.1 277.9 287.6 285,834 281.55 1.33%
2024-10-22 0 285.8 285.2 286.0 283.0 287.2 11,900 3,394,180 285.23 278.1 277.5 278.3 275.3 279.4 12,231 277.51 -0.28%
2024-10-21 0 286.6 284.8 288.8 284.4 291.0 49,500 14,216,480 287.20 278.8 277.1 281.0 276.7 283.1 50,877 279.43 -1.51%
2024-10-18 0 291.0 290.6 292.0 272.8 292.4 141,800 40,511,700 285.70 283.1 282.7 284.1 265.4 284.5 145,743 277.97 5.90%
2024-10-17 0 274.8 274.4 277.2 273.8 288.8 94,200 26,377,080 280.01 267.4 267.0 269.7 266.4 281.0 96,820 272.44 -1.86%
2024-10-16 0 280.0 278.0 284.8 272.4 284.4 63,800 17,828,180 279.44 272.4 270.5 277.1 265.0 276.7 65,574 271.88 -0.07%
2024-10-15 0 280.2 279.8 282.8 278.4 295.8 117,100 33,370,520 284.97 272.6 272.2 275.1 270.9 287.8 120,356 277.26 -4.69%
2024-10-14 0 294.0 294.0 294.4 283.4 304.6 132,900 38,731,600 291.43 286.0 286.0 286.4 275.7 296.4 136,596 283.55 -3.48%
2024-10-10 0 304.6 304.2 304.6 296.6 310.6 80,900 24,523,960 303.14 296.4 296.0 296.4 288.6 302.2 83,150 294.94 4.67%
2024-10-09 0 291.0 291.4 295.6 284.4 318.4 342,600 101,877,700 297.37 283.1 283.5 287.6 276.7 309.8 352,127 289.32 -5.83%
2024-10-08 0 309.0 308.0 312.0 302.0 358.4 349,800 111,443,580 318.59 300.6 299.7 303.6 293.8 348.7 359,528 309.97 -13.78%
2024-10-07 0 358.4 355.0 359.0 342.0 362.2 95,200 33,697,900 353.97 348.7 345.4 349.3 332.7 352.4 97,847 344.39 4.86%
2024-10-04 0 341.8 341.8 342.0 326.8 342.4 65,575 22,186,965 338.34 332.6 332.6 332.7 318.0 333.1 67,399 329.19 2.58%
2024-10-03 0 333.2 330.0 334.0 314.4 340.8 148,200 48,358,800 326.31 324.2 321.1 325.0 305.9 331.6 152,321 317.48 -1.13%
2024-10-02 0 337.0 336.8 338.6 300.0 342.0 169,000 54,993,500 325.41 327.9 327.7 329.4 291.9 332.7 173,700 316.60 14.31%
2024-09-30 0 294.8 295.0 295.6 282.0 302.4 212,200 62,598,420 295.00 286.8 287.0 287.6 274.4 294.2 218,101 287.02 6.50%
2024-09-27 0 276.8 270.2 277.0 256.0 277.0 197,100 52,641,920 267.08 269.3 262.9 269.5 249.1 269.5 202,581 259.86 10.81%
2024-09-26 0 249.8 246.2 249.8 236.4 251.4 118,700 29,276,700 246.64 243.0 239.5 243.0 230.0 244.6 122,001 239.97 5.58%
2024-09-25 0 236.6 236.0 236.8 235.8 242.2 75,400 18,003,200 238.77 230.2 229.6 230.4 229.4 235.6 77,497 232.31 1.46%
2024-09-24 0 233.2 233.0 233.6 221.8 233.6 137,200 31,464,020 229.33 226.9 226.7 227.3 215.8 227.3 141,015 223.12 7.07%
2024-09-23 0 217.8 217.8 220.0 217.8 221.0 23,900 5,235,760 219.07 211.9 211.9 214.0 211.9 215.0 24,565 213.14 0.00%
2024-09-20 0 217.8 217.2 217.8 216.0 220.4 39,800 8,687,320 218.27 211.9 211.3 211.9 210.2 214.4 40,907 212.37 0.93%
2024-09-19 0 215.8 215.0 217.0 205.4 218.0 62,300 13,391,020 214.94 210.0 209.2 211.1 199.8 212.1 64,032 209.13 5.17%
2024-09-17 0 205.2 204.8 205.8 202.0 206.0 14,100 2,882,920 204.46 199.6 199.3 200.2 196.5 200.4 14,492 198.93 1.89%
2024-09-16 0 201.4 201.4 202.0 199.0 202.6 26,600 5,331,100 200.42 196.0 196.0 196.5 193.6 197.1 27,340 194.99 -1.18%
2024-09-13 0 203.8 203.2 205.2 202.0 205.6 17,500 3,570,860 204.05 198.3 197.7 199.6 196.5 200.0 17,987 198.53 1.09%
2024-09-12 0 201.6 201.6 203.8 201.2 204.2 23,500 4,762,160 202.65 196.1 196.1 198.3 195.8 198.7 24,154 197.16 0.20%
2024-09-11 0 201.2 201.0 203.4 200.4 204.0 27,500 5,541,520 201.51 195.8 195.6 197.9 195.0 198.5 28,265 196.06 -1.47%
2024-09-10 0 204.2 204.0 206.4 203.8 207.0 40,900 8,382,960 204.96 198.7 198.5 200.8 198.3 201.4 42,037 199.42 -1.35%
2024-09-09 0 207.0 206.8 207.2 204.4 207.4 27,600 5,672,940 205.54 201.4 201.2 201.6 198.9 201.8 28,368 199.98 -0.96%
2024-09-05 0 209.0 208.8 212.6 207.4 210.6 16,700 3,494,040 209.22 203.3 203.2 206.8 201.8 204.9 17,164 203.56 -0.38%
2024-09-04 0 209.8 208.8 211.0 207.6 210.8 26,400 5,529,800 209.46 204.1 203.2 205.3 202.0 205.1 27,134 203.79 -1.32%
2024-09-03 0 212.6 212.4 214.4 211.2 215.0 13,200 2,818,260 213.50 206.8 206.7 208.6 205.5 209.2 13,567 207.73 0.27%
2024-09-02 0 216.0 216.0 220.6 214.8 219.0 37,900 8,188,520 216.06 206.3 206.3 210.7 205.2 209.2 39,683 206.35 -1.55%
2024-08-30 0 219.4 219.4 221.4 215.4 223.0 33,000 7,268,940 220.27 209.5 209.5 211.5 205.7 213.0 34,552 210.38 1.86%
2024-08-29 0 215.4 214.6 215.8 211.8 215.4 14,100 3,007,940 213.33 205.7 205.0 206.1 202.3 205.7 14,763 203.75 1.51%
2024-08-28 0 212.2 212.0 213.8 212.0 214.8 11,400 2,428,160 213.00 202.7 202.5 204.2 202.5 205.2 11,936 203.43 -1.21%
2024-08-27 0 214.8 214.8 215.8 212.4 215.4 8,900 1,906,180 214.18 205.2 205.2 206.1 202.9 205.7 9,319 204.56 0.19%
2024-08-26 0 214.4 214.0 215.6 214.2 216.8 11,300 2,432,000 215.22 204.8 204.4 205.9 204.6 207.1 11,832 205.55 1.32%
2024-08-23 0 211.6 211.6 216.8 209.8 212.8 13,400 2,833,860 211.48 202.1 202.1 207.1 200.4 203.2 14,030 201.98 -0.28%
2024-08-22 0 212.2 211.0 212.6 208.8 212.2 13,700 2,881,400 210.32 202.7 201.5 203.0 199.4 202.7 14,344 200.87 1.43%
2024-08-21 0 209.2 208.0 209.6 206.8 211.4 35,000 7,311,760 208.91 199.8 198.7 200.2 197.5 201.9 36,646 199.52 -1.41%
2024-08-20 0 212.2 212.2 214.8 211.8 213.0 7,100 1,506,100 212.13 202.7 202.7 205.2 202.3 203.4 7,434 202.60 -0.09%
2024-08-19 0 212.4 212.4 215.0 212.4 215.6 17,500 3,742,760 213.87 202.9 202.9 205.3 202.9 205.9 18,323 204.26 0.38%
2024-08-16 0 211.6 211.4 212.8 210.0 212.6 23,900 5,059,580 211.70 202.1 201.9 203.2 200.6 203.0 25,024 202.19 1.54%
2024-08-15 0 208.4 208.2 222.0 207.8 212.0 8,100 1,695,360 209.30 199.0 198.8 212.0 198.5 202.5 8,481 199.90 -0.38%
2024-08-14 0 209.2 208.0 213.0 208.8 212.2 13,900 2,918,840 209.99 199.8 198.7 203.4 199.4 202.7 14,554 200.56 -1.51%
2024-08-13 0 212.4 212.0 214.0 212.0 214.0 10,000 2,128,420 212.84 202.9 202.5 204.4 202.5 204.4 10,470 203.28 -0.47%
2024-08-12 0 213.4 213.2 214.4 211.8 214.4 4,500 959,320 213.18 203.8 203.6 204.8 202.3 204.8 4,712 203.61 1.14%
2024-08-09 0 211.0 208.6 213.0 210.8 213.4 4,600 976,960 212.38 201.5 199.2 203.4 201.3 203.8 4,816 202.84 0.96%
2024-08-08 0 209.0 208.0 212.2 207.0 212.8 5,300 1,106,720 208.82 199.6 198.7 202.7 197.7 203.2 5,549 199.43 -0.67%
2024-08-07 0 210.4 209.2 211.2 208.0 211.4 14,700 3,093,660 210.45 200.9 199.8 201.7 198.7 201.9 15,391 201.00 1.35%
2024-08-06 0 207.6 207.0 209.0 206.4 209.2 14,300 2,968,680 207.60 198.3 197.7 199.6 197.1 199.8 14,973 198.27 1.27%
2024-08-05 0 205.0 204.6 208.2 204.2 209.6 21,200 4,386,580 206.91 195.8 195.4 198.8 195.0 200.2 22,197 197.62 -1.82%
2024-08-02 0 208.8 208.6 209.8 207.8 212.0 30,700 6,410,360 208.81 199.4 199.2 200.4 198.5 202.5 32,144 199.43 -2.34%
2024-08-01 0 213.8 212.4 215.6 211.8 214.0 11,300 2,405,900 212.91 204.2 202.9 205.9 202.3 204.4 11,832 203.35 -0.37%
2024-07-31 0 214.6 213.8 216.0 208.8 216.0 27,800 5,934,460 213.47 205.0 204.2 206.3 199.4 206.3 29,108 203.88 1.23%
2024-07-30 0 212.0 215.0 216.8 211.6 215.6 19,800 4,205,480 212.40 202.5 205.3 207.1 202.1 205.9 20,731 202.86 -1.40%
2024-07-29 0 215.0 214.6 218.0 214.4 216.4 17,000 3,658,300 215.19 205.3 205.0 208.2 204.8 206.7 17,800 205.53 0.94%
2024-07-26 0 213.0 212.8 222.0 211.8 214.2 11,200 2,388,760 213.28 203.4 203.2 212.0 202.3 204.6 11,727 203.70 0.09%
2024-07-25 0 212.8 212.2 - 212.6 215.0 29,000 6,192,740 213.54 203.2 202.7 - 203.0 205.3 30,364 203.95 -1.75%
2024-07-24 0 216.6 216.6 222.0 215.2 219.4 30,300 6,574,040 216.97 206.9 206.9 212.0 205.5 209.5 31,725 207.22 -1.46%
2024-07-23 0 219.8 219.8 226.8 219.6 223.6 29,700 6,550,740 220.56 209.9 209.9 216.6 209.7 213.6 31,097 210.66 -1.70%
2024-07-22 0 223.6 223.2 - 221.0 224.2 31,850 7,101,350 222.96 213.6 213.2 - 211.1 214.1 33,348 212.95 0.54%
2024-07-19 0 222.4 222.4 231.0 221.6 223.6 6,200 1,376,760 222.06 212.4 212.4 220.6 211.6 213.6 6,492 212.08 -0.98%
2024-07-18 0 224.6 224.4 228.0 224.4 225.4 25,700 5,777,440 224.80 214.5 214.3 217.8 214.3 215.3 26,909 214.70 -0.71%
2024-07-17 0 226.2 226.0 226.4 225.0 227.4 10,500 2,378,800 226.55 216.0 215.8 216.2 214.9 217.2 10,994 216.38 0.18%
2024-07-16 0 225.8 225.0 229.8 224.6 228.0 41,600 9,377,080 225.41 215.7 214.9 219.5 214.5 217.8 43,557 215.28 -1.91%
2024-07-15 0 230.2 230.0 231.0 228.8 235.6 21,600 4,993,100 231.16 219.9 219.7 220.6 218.5 225.0 22,616 220.78 -2.70%
2024-07-12 0 236.6 236.4 238.0 233.8 238.0 32,400 7,667,500 236.65 226.0 225.8 227.3 223.3 227.3 33,924 226.02 2.16%
2024-07-11 0 231.6 231.8 232.0 227.4 232.2 14,100 3,237,920 229.64 221.2 221.4 221.6 217.2 221.8 14,763 219.32 2.93%
2024-07-10 0 225.0 223.2 226.0 223.0 227.8 14,700 3,314,640 225.49 214.9 213.2 215.8 213.0 217.6 15,391 215.36 0.72%
2024-07-09 0 223.4 223.2 224.2 221.8 225.6 16,600 3,705,640 223.23 213.4 213.2 214.1 211.8 215.5 17,381 213.20 -0.09%
2024-07-08 0 223.6 223.4 224.4 222.2 227.4 28,100 6,305,420 224.39 213.6 213.4 214.3 212.2 217.2 29,422 214.31 -2.02%
2024-07-05 0 228.2 228.0 231.8 227.6 232.2 31,100 7,114,260 228.75 217.9 217.8 221.4 217.4 221.8 32,563 218.48 -1.89%
2024-07-04 0 232.6 232.8 236.8 231.6 237.8 27,100 6,332,920 233.69 222.2 222.3 226.2 221.2 227.1 28,375 223.19 -0.94%
2024-07-03 0 234.8 235.4 236.8 233.0 236.0 13,500 3,156,240 233.80 224.3 224.8 226.2 222.5 225.4 14,135 223.29 1.03%
2024-07-02 0 232.4 232.4 233.8 231.2 237.0 13,500 3,158,280 233.95 222.0 222.0 223.3 220.8 226.4 14,135 223.44 -0.94%
2024-06-28 0 234.6 233.4 237.8 233.0 237.0 25,100 5,897,600 234.96 224.1 222.9 227.1 222.5 226.4 26,281 224.41 -0.26%
2024-06-27 0 235.2 235.0 239.8 235.0 237.2 48,600 11,456,060 235.72 224.6 224.4 229.0 224.4 226.5 50,886 225.13 -1.67%
2024-06-26 0 239.2 239.2 239.6 237.0 240.2 12,800 3,059,860 239.05 228.5 228.5 228.8 226.4 229.4 13,402 228.31 0.76%
2024-06-25 0 237.4 237.2 239.8 236.0 242.6 27,600 6,572,900 238.15 226.7 226.5 229.0 225.4 231.7 28,898 227.45 -1.17%
2024-06-24 0 240.2 238.8 240.8 237.8 240.0 11,700 2,794,420 238.84 229.4 228.1 230.0 227.1 229.2 12,250 228.11 -0.33%
2024-06-21 0 241.0 240.6 241.8 239.6 242.8 15,000 3,610,140 240.68 230.2 229.8 230.9 228.8 231.9 15,706 229.86 -1.71%
2024-06-20 0 245.2 244.8 247.6 244.8 247.0 13,100 3,218,920 245.72 234.2 233.8 236.5 233.8 235.9 13,716 234.68 -0.81%
2024-06-19 0 247.2 247.0 247.8 242.4 247.4 9,700 2,379,900 245.35 236.1 235.9 236.7 231.5 236.3 10,156 234.33 2.74%
2024-06-18 0 240.6 240.2 244.4 239.6 242.8 9,400 2,263,180 240.76 229.8 229.4 233.4 228.8 231.9 9,842 229.95 -0.50%
2024-06-17 0 241.8 238.8 241.8 236.0 243.4 11,900 2,851,100 239.59 230.9 228.1 230.9 225.4 232.5 12,460 228.83 0.75%
2024-06-14 0 240.0 239.8 242.6 239.6 245.0 28,200 6,785,440 240.62 229.2 229.0 231.7 228.8 234.0 29,526 229.81 -2.04%
2024-06-13 0 245.0 244.8 246.6 244.0 248.0 16,800 4,137,880 246.30 234.0 233.8 235.5 233.0 236.9 17,590 235.24 0.08%
2024-06-12 0 244.8 244.4 246.8 243.2 246.0 7,800 1,904,660 244.19 233.8 233.4 235.7 232.3 234.9 8,167 233.22 -1.21%
2024-06-11 0 247.8 246.0 249.2 243.6 248.2 24,500 6,025,720 245.95 236.7 234.9 238.0 232.7 237.1 25,652 234.90 -1.43%
2024-06-07 0 251.4 250.8 258.8 250.4 256.0 8,500 2,150,260 252.97 240.1 239.5 247.2 239.2 244.5 8,900 241.61 -0.87%
2024-06-06 0 253.6 252.4 255.6 251.8 262.0 8,700 2,213,280 254.40 242.2 241.1 244.1 240.5 250.2 9,109 242.97 -0.16%
2024-06-05 0 254.0 253.6 255.6 254.0 260.2 59,619 15,363,841 257.70 242.6 242.2 244.1 242.6 248.5 62,423 246.12 0.95%
2024-06-04 0 251.6 251.0 252.6 250.2 253.0 11,500 2,895,580 251.79 240.3 239.7 241.3 239.0 241.6 12,041 240.48 1.45%
2024-06-03 0 248.0 245.0 250.0 245.6 250.8 13,500 3,360,520 248.93 236.9 234.0 238.8 234.6 239.5 14,135 237.74 1.64%
2024-05-31 0 244.0 243.0 250.0 243.4 250.2 21,400 5,288,120 247.11 233.0 232.1 238.8 232.5 239.0 22,407 236.01 -0.33%
2024-05-30 0 244.8 244.4 248.0 243.0 250.8 58,600 14,405,620 245.83 233.8 233.4 236.9 232.1 239.5 61,356 234.79 -3.09%
2024-05-29 0 252.6 251.4 255.0 251.6 254.0 20,400 5,151,020 252.50 241.3 240.1 243.5 240.3 242.6 21,360 241.16 -1.86%
2024-05-28 0 257.4 257.4 259.2 256.0 261.0 17,700 4,567,140 258.03 245.8 245.8 247.6 244.5 249.3 18,533 246.44 -0.54%
2024-05-27 0 258.8 258.8 260.0 253.4 259.0 15,900 4,093,280 257.44 247.2 247.2 248.3 242.0 247.4 16,648 245.87 1.65%
2024-05-24 0 254.6 253.6 258.0 253.0 257.6 24,300 6,198,520 255.08 243.2 242.2 246.4 241.6 246.0 25,443 243.62 -1.32%
2024-05-23 0 258.0 257.4 260.6 258.0 262.0 31,900 8,290,480 259.89 246.4 245.8 248.9 246.4 250.2 33,400 248.21 -1.98%
2024-05-22 0 263.2 262.2 264.4 262.0 267.6 19,400 5,127,240 264.29 251.4 250.4 252.5 250.2 255.6 20,312 252.42 -0.60%
2024-05-21 0 264.8 264.6 265.6 263.4 270.6 34,100 9,092,600 266.65 252.9 252.7 253.7 251.6 258.4 35,704 254.67 -3.64%
2024-05-20 0 274.8 270.8 275.2 273.4 276.2 31,800 8,730,960 274.56 262.5 258.6 262.8 261.1 263.8 33,296 262.22 0.44%
2024-05-17 0 273.6 273.0 274.0 269.0 276.2 31,900 8,694,900 272.57 261.3 260.7 261.7 256.9 263.8 33,400 260.32 1.33%
2024-05-16 0 270.0 268.8 271.0 262.0 271.2 25,000 6,685,380 267.42 257.9 256.7 258.8 250.2 259.0 26,176 255.40 2.27%
2024-05-14 0 264.0 262.8 264.4 262.6 266.2 29,000 7,653,980 263.93 252.1 251.0 252.5 250.8 254.2 30,364 252.07 0.69%
2024-05-13 0 262.2 262.0 263.0 259.2 265.2 16,000 4,192,680 262.04 250.4 250.2 251.2 247.6 253.3 16,753 250.27 -0.91%
2024-05-10 0 264.6 263.0 265.0 254.0 265.2 118,872 31,112,454 261.73 252.7 251.2 253.1 242.6 253.3 124,463 249.97 7.74%
2024-05-09 0 245.6 244.0 246.2 239.2 245.6 18,600 4,510,940 242.52 234.6 233.0 235.1 228.5 234.6 19,475 231.63 2.93%
2024-05-08 0 238.6 238.0 245.6 238.2 245.4 16,200 3,903,220 240.94 227.9 227.3 234.6 227.5 234.4 16,962 230.12 -2.61%
2024-05-07 0 245.0 243.8 247.2 243.6 249.0 24,000 5,889,520 245.40 234.0 232.8 236.1 232.7 237.8 25,129 234.37 -1.45%
2024-05-06 0 248.6 248.0 249.0 244.4 249.0 24,100 5,973,820 247.88 237.4 236.9 237.8 233.4 237.8 25,234 236.74 0.40%
2024-05-03 0 247.6 244.8 248.0 246.2 252.0 48,800 12,109,760 248.15 236.5 233.8 236.9 235.1 240.7 51,095 237.00 1.31%
2024-05-02 0 244.4 240.2 244.8 234.0 244.6 26,400 6,383,040 241.78 233.4 229.4 233.8 223.5 233.6 27,642 230.92 4.44%
2024-04-30 0 234.0 233.2 234.4 232.6 237.6 16,800 3,955,880 235.47 223.5 222.7 223.9 222.2 226.9 17,590 224.89 -1.02%
2024-04-29 0 236.4 220.0 238.0 232.8 243.4 70,486 16,845,154 238.99 225.8 210.1 227.3 222.3 232.5 73,801 228.25 1.90%
2024-04-26 0 232.0 230.0 232.0 228.6 233.0 36,700 8,486,420 231.24 221.6 219.7 221.6 218.3 222.5 38,426 220.85 1.58%
2024-04-25 0 228.4 227.0 229.0 222.0 231.2 74,700 17,072,820 228.55 218.1 216.8 218.7 212.0 220.8 78,214 218.28 3.25%
2024-04-24 0 221.2 220.8 221.6 214.2 222.0 47,100 10,275,080 218.15 211.3 210.9 211.6 204.6 212.0 49,315 208.35 3.75%
2024-04-23 0 213.2 212.0 213.0 205.0 213.8 29,700 6,228,340 209.71 203.6 202.5 203.4 195.8 204.2 31,097 200.29 4.72%
2024-04-22 0 203.6 202.8 205.0 202.0 205.8 12,900 2,637,020 204.42 194.5 193.7 195.8 192.9 196.6 13,507 195.24 2.41%
2024-04-19 0 198.8 198.6 206.6 196.9 200.0 18,900 3,742,470 198.01 189.9 189.7 197.3 188.1 191.0 19,789 189.12 -1.88%
2024-04-18 0 202.6 201.0 204.2 197.7 209.0 23,400 4,735,890 202.39 193.5 192.0 195.0 188.8 199.6 24,501 193.30 1.30%
2024-04-17 0 200.0 199.5 208.0 198.5 201.0 42,600 8,490,470 199.31 191.0 190.5 198.7 189.6 192.0 44,604 190.35 -1.28%
2024-04-16 0 202.6 202.2 203.8 202.0 206.8 49,300 10,035,840 203.57 193.5 193.1 194.6 192.9 197.5 51,619 194.42 -2.60%
2024-04-15 0 208.0 207.4 210.8 206.2 210.8 21,200 4,419,100 208.45 198.7 198.1 201.3 196.9 201.3 22,197 199.08 -1.61%
2024-04-12 0 211.4 211.0 213.0 211.0 213.8 24,000 5,096,120 212.34 201.9 201.5 203.4 201.5 204.2 25,129 202.80 -2.40%
2024-04-11 0 216.6 216.0 219.6 213.4 216.8 17,700 3,805,500 215.00 206.9 206.3 209.7 203.8 207.1 18,533 205.34 -0.18%
2024-04-10 0 217.0 216.0 217.6 213.4 217.0 19,200 4,138,500 215.55 207.3 206.3 207.8 203.8 207.3 20,103 205.86 1.40%
2024-04-09 0 214.0 208.8 216.0 213.6 214.8 20,900 4,477,240 214.22 204.4 199.4 206.3 204.0 205.2 21,883 204.60 1.33%
2024-04-08 0 211.2 210.0 215.8 209.0 212.6 11,800 2,487,000 210.76 201.7 200.6 206.1 199.6 203.0 12,355 201.29 0.76%
2024-04-05 0 209.6 209.8 - 207.2 210.4 23,100 4,820,900 208.70 200.2 200.4 - 197.9 200.9 24,187 199.32 -1.04%
2024-04-03 0 211.8 211.6 215.8 211.6 215.2 34,700 7,396,120 213.14 202.3 202.1 206.1 202.1 205.5 36,332 203.57 -2.22%
2024-04-02 0 216.6 216.6 218.0 214.8 218.0 31,500 6,826,060 216.70 206.9 206.9 208.2 205.2 208.2 32,982 206.97 2.46%
2024-03-28 0 211.4 211.2 214.6 209.6 214.2 24,600 5,197,200 211.27 201.9 201.7 205.0 200.2 204.6 25,757 201.78 -0.47%
2024-03-27 0 212.4 212.0 212.4 211.8 214.2 17,900 3,812,380 212.98 202.9 202.5 202.9 202.3 204.6 18,742 203.41 -1.58%
2024-03-26 0 215.8 214.8 221.0 214.0 217.0 11,600 2,497,780 215.33 206.1 205.2 211.1 204.4 207.3 12,146 205.65 0.56%
2024-03-25 0 214.6 214.4 216.6 214.4 218.6 37,900 8,163,240 215.39 205.0 204.8 206.9 204.8 208.8 39,683 205.71 -3.07%
2024-03-22 0 221.4 221.2 223.0 218.8 222.0 16,500 3,636,480 220.39 211.5 211.3 213.0 209.0 212.0 17,276 210.49 -0.72%
2024-03-21 0 223.0 223.0 225.0 223.0 226.0 10,400 2,339,580 224.96 213.0 213.0 214.9 213.0 215.8 10,889 214.85 0.45%
2024-03-20 0 222.0 222.0 222.2 218.8 222.2 17,800 3,940,960 221.40 212.0 212.0 212.2 209.0 212.2 18,637 211.46 1.28%
2024-03-19 0 219.2 219.2 223.6 218.8 221.0 14,700 3,229,300 219.68 209.4 209.4 213.6 209.0 211.1 15,391 209.81 -1.97%
2024-03-18 0 223.6 223.2 232.0 223.6 227.0 15,200 3,412,800 224.53 213.6 213.2 221.6 213.6 216.8 15,915 214.44 -0.27%
2024-03-15 0 224.2 224.2 226.2 222.8 225.0 27,900 6,251,300 224.06 214.1 214.1 216.0 212.8 214.9 29,212 214.00 -1.58%
2024-03-14 0 227.8 225.2 230.2 225.8 232.2 12,700 2,907,840 228.96 217.6 215.1 219.9 215.7 221.8 13,297 218.68 -1.13%
2024-03-13 0 230.4 230.4 233.0 228.8 234.8 74,600 17,304,560 231.96 220.0 220.0 222.5 218.5 224.3 78,109 221.54 2.36%
2024-03-12 0 228.6 228.4 229.0 222.0 229.0 39,600 8,997,740 227.22 215.0 214.8 215.4 208.8 215.4 42,108 213.68 3.35%
2024-03-11 0 221.2 221.0 222.0 219.0 223.2 29,500 6,517,400 220.93 208.0 207.8 208.8 206.0 209.9 31,368 207.77 2.41%
2024-03-08 0 216.0 215.0 219.4 216.0 219.6 30,800 6,701,320 217.58 203.1 202.2 206.3 203.1 206.5 32,750 204.62 0.00%
2024-03-07 0 216.0 215.6 218.0 214.2 219.4 40,800 8,838,620 216.63 203.1 202.8 205.0 201.4 206.3 43,384 203.73 -1.82%
2024-03-06 0 220.0 219.2 222.0 215.8 222.2 11,700 2,576,940 220.25 206.9 206.1 208.8 202.9 209.0 12,441 207.13 2.14%
2024-03-05 0 215.4 215.4 224.6 214.8 218.4 48,200 10,408,200 215.94 202.6 202.6 211.2 202.0 205.4 51,252 203.08 -2.36%
2024-03-04 0 220.6 220.2 221.8 219.2 222.0 19,300 4,257,360 220.59 207.5 207.1 208.6 206.1 208.8 20,522 207.45 -0.45%
2024-03-01 0 221.6 221.0 222.4 217.8 224.4 31,000 6,839,940 220.64 208.4 207.8 209.2 204.8 211.0 32,963 207.50 -1.16%
2024-02-29 0 224.2 224.0 236.2 224.0 227.0 13,700 3,086,380 225.28 210.8 210.7 222.1 210.7 213.5 14,568 211.87 -0.53%
2024-02-28 0 225.4 225.4 236.2 224.6 232.8 34,800 7,916,260 227.48 212.0 212.0 222.1 211.2 218.9 37,004 213.93 -2.34%
2024-02-27 0 230.8 230.2 234.0 224.2 231.0 48,200 11,033,860 228.92 217.1 216.5 220.1 210.8 217.2 51,252 215.28 -0.26%
2024-02-26 0 231.4 230.2 233.2 230.0 233.8 11,800 2,740,320 232.23 217.6 216.5 219.3 216.3 219.9 12,547 218.40 -0.94%
2024-02-23 0 233.6 233.6 234.0 233.2 235.6 21,700 5,079,740 234.09 219.7 219.7 220.1 219.3 221.6 23,074 220.15 0.17%
2024-02-22 0 233.2 231.0 234.0 229.8 233.4 17,000 3,954,980 232.65 219.3 217.2 220.1 216.1 219.5 18,077 218.79 1.48%
2024-02-21 0 229.8 228.4 230.0 227.0 233.4 14,800 3,400,960 229.79 216.1 214.8 216.3 213.5 219.5 15,737 216.11 2.13%
2024-02-20 0 225.0 223.6 229.0 222.6 226.0 11,700 2,617,860 223.75 211.6 210.3 215.4 209.3 212.5 12,441 210.42 -0.88%
2024-02-19 0 227.0 226.0 231.0 226.0 228.6 28,500 6,469,920 227.01 213.5 212.5 217.2 212.5 215.0 30,305 213.49 -2.32%
2024-02-16 0 232.4 232.0 232.8 229.0 234.0 52,000 12,055,580 231.84 218.6 218.2 218.9 215.4 220.1 55,293 218.03 1.66%
2024-02-15 0 228.6 227.0 228.6 225.2 230.0 36,500 8,341,960 228.55 215.0 213.5 215.0 211.8 216.3 38,811 214.94 1.60%
2024-02-14 0 225.0 224.0 225.4 220.0 225.6 15,600 3,469,680 222.42 211.6 210.7 212.0 206.9 212.2 16,588 209.17 0.81%
2024-02-09 0 223.2 223.2 223.8 220.6 224.0 8,500 1,886,780 221.97 209.9 209.9 210.5 207.5 210.7 9,038 208.75 -0.09%
2024-02-08 0 223.4 220.0 226.6 222.2 227.4 27,000 6,074,400 224.98 210.1 206.9 213.1 209.0 213.9 28,710 211.58 -0.27%
2024-02-07 0 224.0 223.0 226.2 222.6 231.6 15,400 3,510,600 227.96 210.7 209.7 212.7 209.3 217.8 16,375 214.38 0.00%
2024-02-06 0 224.0 223.0 225.0 213.0 226.0 60,800 13,427,980 220.85 210.7 209.7 211.6 200.3 212.5 64,650 207.70 5.36%
2024-02-05 0 212.6 212.0 214.8 209.6 214.2 23,500 4,983,780 212.08 199.9 199.4 202.0 197.1 201.4 24,988 199.45 -0.84%
2024-02-02 0 214.4 214.0 215.8 212.2 221.0 13,200 2,852,700 216.11 201.6 201.3 202.9 199.6 207.8 14,036 203.24 -1.56%
2024-02-01 0 217.8 216.0 222.8 217.6 221.4 29,600 6,465,500 218.43 204.8 203.1 209.5 204.6 208.2 31,474 205.42 0.28%
2024-01-31 0 217.2 216.8 - 216.8 219.8 15,000 3,268,420 217.89 204.3 203.9 - 203.9 206.7 15,950 204.92 -1.63%
2024-01-30 0 220.8 220.0 227.2 220.2 225.0 7,900 1,748,300 221.30 207.7 206.9 213.7 207.1 211.6 8,400 208.12 -2.65%
2024-01-29 0 226.8 220.0 229.0 224.6 230.0 8,900 2,021,960 227.19 213.3 206.9 215.4 211.2 216.3 9,464 213.66 1.16%
2024-01-26 0 224.2 222.4 228.2 222.0 229.2 25,600 5,796,660 226.43 210.8 209.2 214.6 208.8 215.5 27,221 212.95 -0.18%
2024-01-25 0 224.6 223.8 225.0 219.6 224.6 35,400 7,914,640 223.58 211.2 210.5 211.6 206.5 211.2 37,642 210.26 2.65%
2024-01-24 0 218.8 218.4 219.8 212.4 219.8 21,800 4,744,400 217.63 205.8 205.4 206.7 199.8 206.7 23,181 204.67 2.34%
2024-01-23 0 213.8 212.6 216.0 204.0 215.0 34,500 7,245,860 210.02 201.1 199.9 203.1 191.9 202.2 36,685 197.52 4.80%
2024-01-22 0 204.0 203.2 210.4 202.6 210.0 27,200 5,578,100 205.08 191.9 191.1 197.9 190.5 197.5 28,922 192.86 -3.32%
2024-01-19 0 211.0 210.2 225.0 210.4 216.4 31,900 6,801,560 213.22 198.4 197.7 211.6 197.9 203.5 33,920 200.52 -1.49%
2024-01-18 0 214.2 213.0 - 211.6 215.0 16,700 3,558,040 213.06 201.4 200.3 - 199.0 202.2 17,758 200.37 -0.37%
2024-01-17 0 215.0 214.2 222.6 213.6 222.2 64,500 13,906,440 215.60 202.2 201.4 209.3 200.9 209.0 68,585 202.76 -3.24%
2024-01-16 0 222.2 221.4 265.0 220.4 231.0 59,100 13,205,660 223.45 209.0 208.2 249.2 207.3 217.2 62,843 210.14 -3.73%
2024-01-15 0 230.8 230.0 233.0 228.6 231.8 2,300 529,020 230.01 217.1 216.3 219.1 215.0 218.0 2,446 216.31 0.35%
2024-01-12 0 230.0 229.4 232.0 229.4 231.8 20,900 4,825,200 230.87 216.3 215.7 218.2 215.7 218.0 22,224 217.12 0.35%
2024-01-11 0 229.2 224.4 232.0 224.8 232.2 26,200 6,034,040 230.31 215.5 211.0 218.2 211.4 218.4 27,859 216.59 1.69%
2024-01-10 0 225.4 225.4 229.8 224.6 228.0 2,300 519,280 225.77 212.0 212.0 216.1 211.2 214.4 2,446 212.33 0.09%
2024-01-09 0 225.2 225.0 229.8 225.2 229.2 14,000 3,180,080 227.15 211.8 211.6 216.1 211.8 215.5 14,887 213.62 -0.88%
2024-01-08 0 227.2 226.2 233.0 225.6 233.0 42,000 9,546,620 227.30 213.7 212.7 219.1 212.2 219.1 44,660 213.76 -3.15%
2024-01-05 0 234.6 234.0 235.0 234.6 237.2 6,700 1,579,720 235.78 220.6 220.1 221.0 220.6 223.1 7,124 221.74 -0.68%
2024-01-04 0 236.2 234.8 246.0 234.4 236.6 13,100 3,092,120 236.04 222.1 220.8 231.3 220.4 222.5 13,930 221.98 -0.17%
2024-01-03 0 236.6 235.8 239.0 235.6 237.4 11,000 2,599,580 236.33 222.5 221.8 224.8 221.6 223.3 11,697 222.25 -1.25%
2024-01-02 0 239.6 238.0 245.0 238.0 241.8 24,300 5,815,700 239.33 225.3 223.8 230.4 223.8 227.4 25,839 225.08 -1.32%
2023-12-29 0 242.8 241.8 244.2 239.8 242.8 12,600 3,033,860 240.78 228.3 227.4 229.7 225.5 228.3 13,398 226.44 0.00%
2023-12-28 0 242.8 238.0 244.8 237.6 244.8 45,100 10,917,960 242.08 228.3 223.8 230.2 223.4 230.2 47,956 227.67 2.88%
2023-12-27 0 236.0 232.2 237.8 235.2 236.4 4,900 1,156,000 235.92 221.9 218.4 223.6 221.2 222.3 5,210 221.87 1.11%
2023-12-22 0 233.4 233.0 239.0 232.0 239.4 20,500 4,816,420 234.95 219.5 219.1 224.8 218.2 225.1 21,798 220.95 -1.10%
2023-12-21 0 236.0 233.2 238.8 233.0 236.0 6,700 1,571,920 234.61 221.9 219.3 224.6 219.1 221.9 7,124 220.64 0.34%
2023-12-20 0 235.2 234.0 237.6 235.0 239.0 4,000 945,340 236.34 221.2 220.1 223.4 221.0 224.8 4,253 222.26 0.00%
2023-12-19 0 235.2 234.2 248.0 233.0 235.2 9,900 2,319,380 234.28 221.2 220.3 233.2 219.1 221.2 10,527 220.33 -0.68%
2023-12-18 0 236.8 235.0 237.8 234.2 237.8 5,300 1,253,520 236.51 222.7 221.0 223.6 220.3 223.6 5,636 222.43 -0.42%
2023-12-15 0 237.8 233.8 237.6 232.6 237.8 36,000 8,505,920 236.28 223.6 219.9 223.4 218.7 223.6 38,280 222.20 4.57%
2023-12-14 0 227.4 225.2 231.2 225.6 232.2 8,400 1,911,120 227.51 213.9 211.8 217.4 212.2 218.4 8,932 213.96 -0.35%
2023-12-13 0 228.2 228.0 245.0 226.6 228.6 10,200 2,321,580 227.61 214.6 214.4 230.4 213.1 215.0 10,846 214.05 -0.78%
2023-12-12 0 230.0 227.2 230.6 226.8 230.0 16,900 3,859,200 228.36 216.3 213.7 216.9 213.3 216.3 17,970 214.76 2.04%
2023-12-11 0 225.4 225.2 229.8 219.8 227.8 27,400 6,107,820 222.91 212.0 211.8 216.1 206.7 214.2 29,135 209.64 -1.40%
2023-12-08 0 228.6 228.0 231.8 227.0 230.4 10,000 2,283,240 228.32 215.0 214.4 218.0 213.5 216.7 10,633 214.73 -0.61%
2023-12-07 0 230.0 228.8 234.4 223.8 233.0 59,900 13,669,120 228.20 216.3 215.2 220.4 210.5 219.1 63,693 214.61 -2.46%
2023-12-06 0 235.8 234.8 236.8 231.4 236.8 19,500 4,538,660 232.75 221.8 220.8 222.7 217.6 222.7 20,735 218.89 1.64%
2023-12-05 0 232.0 232.0 234.8 229.0 243.6 93,400 21,810,240 233.51 218.2 218.2 220.8 215.4 229.1 99,315 219.61 -5.46%
2023-12-04 0 245.4 245.4 252.0 243.8 256.8 43,100 10,731,640 248.99 230.8 230.8 237.0 229.3 241.5 45,829 234.17 -4.36%
2023-12-01 0 256.6 256.2 259.8 253.4 258.0 8,500 2,172,160 255.55 241.3 240.9 244.3 238.3 242.6 9,038 240.33 1.18%
2023-11-30 0 253.6 253.6 - 252.8 256.2 11,600 2,948,060 254.14 238.5 238.5 - 237.7 240.9 12,335 239.01 -0.63%
2023-11-29 0 255.2 255.2 298.0 254.6 260.2 39,200 10,053,540 256.47 240.0 240.0 280.3 239.4 244.7 41,682 241.19 -2.37%
2023-11-28 0 261.4 261.0 272.0 261.0 262.6 5,900 1,543,440 261.60 245.8 245.5 255.8 245.5 247.0 6,274 246.02 -1.21%
2023-11-27 0 264.6 263.8 264.8 261.8 264.8 10,000 2,626,640 262.66 248.8 248.1 249.0 246.2 249.0 10,633 247.02 0.08%
2023-11-24 0 264.4 264.4 266.0 263.8 265.8 7,500 1,982,600 264.35 248.7 248.7 250.2 248.1 250.0 7,975 248.60 -0.97%
2023-11-23 0 267.0 264.0 268.6 263.8 267.8 12,100 3,212,880 265.53 251.1 248.3 252.6 248.1 251.9 12,866 249.71 0.07%
2023-11-22 0 266.8 266.8 279.2 264.6 266.6 9,800 2,600,660 265.37 250.9 250.9 262.6 248.8 250.7 10,421 249.57 0.45%
2023-11-21 0 265.6 265.0 271.2 265.6 270.6 12,900 3,480,860 269.83 249.8 249.2 255.0 249.8 254.5 13,717 253.76 -1.12%
2023-11-20 0 268.6 268.4 270.6 264.0 270.2 8,600 2,307,880 268.36 252.6 252.4 254.5 248.3 254.1 9,145 252.38 1.13%
2023-11-17 0 265.6 264.4 298.0 264.4 268.8 34,900 9,295,880 266.36 249.8 248.7 280.3 248.7 252.8 37,110 250.49 -1.92%
2023-11-16 0 270.8 270.8 272.0 269.8 275.0 9,700 2,634,480 271.60 254.7 254.7 255.8 253.7 258.6 10,314 255.42 -0.88%
2023-11-15 0 273.2 272.2 273.8 270.0 273.2 24,000 6,515,440 271.48 256.9 256.0 257.5 253.9 256.9 25,520 255.31 2.48%
2023-11-14 0 266.6 266.6 269.0 266.2 268.8 5,100 1,365,480 267.74 250.7 250.7 253.0 250.3 252.8 5,423 251.80 -0.45%
2023-11-13 0 267.8 267.8 - 263.0 267.8 4,300 1,139,080 264.90 251.9 251.9 - 247.3 251.9 4,572 249.13 1.29%
2023-11-10 0 264.4 264.2 - 264.0 265.6 10,300 2,727,060 264.76 248.7 248.5 - 248.3 249.8 10,952 249.00 -1.27%
2023-11-09 0 267.8 266.8 273.2 267.8 269.4 2,100 563,520 268.34 251.9 250.9 256.9 251.9 253.4 2,233 252.36 -0.07%
2023-11-08 0 268.0 266.6 269.0 266.6 272.4 12,000 3,220,780 268.40 252.0 250.7 253.0 250.7 256.2 12,760 252.41 -1.54%
2023-11-07 0 272.2 271.0 274.2 271.2 274.2 15,400 4,199,300 272.68 256.0 254.9 257.9 255.0 257.9 16,375 256.44 -0.66%
2023-11-06 0 274.0 274.0 275.0 270.0 275.0 35,500 9,711,260 273.56 257.7 257.7 258.6 253.9 258.6 37,748 257.26 2.54%
2023-11-03 0 267.2 266.2 268.0 261.2 268.0 21,300 5,641,180 264.84 251.3 250.3 252.0 245.6 252.0 22,649 249.07 3.41%
2023-11-02 0 258.4 258.0 262.6 258.0 261.2 25,300 6,571,520 259.74 243.0 242.6 247.0 242.6 245.6 26,902 244.27 0.54%
2023-11-01 0 257.0 256.2 259.6 254.8 257.4 24,100 6,194,980 257.05 241.7 240.9 244.1 239.6 242.1 25,626 241.74 -0.16%
2023-10-31 0 257.4 257.2 262.2 255.4 260.0 10,000 2,578,680 257.87 242.1 241.9 246.6 240.2 244.5 10,633 242.51 -1.76%
2023-10-30 0 262.0 260.0 269.0 258.4 262.0 5,900 1,535,520 260.26 246.4 244.5 253.0 243.0 246.4 6,274 244.76 0.77%
2023-10-27 0 260.0 259.0 261.4 254.6 260.0 13,000 3,338,780 256.83 244.5 243.6 245.8 239.4 244.5 13,823 241.53 1.56%
2023-10-26 0 256.0 255.0 263.0 252.8 262.2 39,200 9,989,920 254.84 240.8 239.8 247.3 237.7 246.6 41,682 239.67 -1.69%
2023-10-25 0 260.4 260.0 265.0 258.6 277.0 55,300 14,692,660 265.69 244.9 244.5 249.2 243.2 260.5 58,802 249.87 -4.19%
2023-10-24 0 271.8 269.2 275.0 263.6 272.6 18,000 4,853,120 269.62 255.6 253.2 258.6 247.9 256.4 19,140 253.56 1.72%
2023-10-20 0 267.2 266.6 269.0 262.8 269.8 6,600 1,749,720 265.11 251.3 250.7 253.0 247.1 253.7 7,018 249.32 0.98%
2023-10-19 0 264.6 264.2 264.6 263.0 265.8 22,000 5,814,680 264.30 248.8 248.5 248.8 247.3 250.0 23,393 248.56 -2.29%
2023-10-18 0 270.8 270.0 273.0 269.8 272.4 10,200 2,774,760 272.04 254.7 253.9 256.7 253.7 256.2 10,846 255.83 -0.81%
2023-10-17 0 273.0 270.2 273.2 271.6 273.4 14,200 3,863,380 272.07 256.7 254.1 256.9 255.4 257.1 15,099 255.87 1.49%
2023-10-16 0 269.0 269.0 271.6 268.8 272.0 6,100 1,649,560 270.42 253.0 253.0 255.4 252.8 255.8 6,486 254.31 -1.54%
2023-10-13 0 273.2 272.2 277.0 272.4 276.0 16,600 4,547,060 273.92 256.9 256.0 260.5 256.2 259.6 17,651 257.61 -1.51%
2023-10-12 0 277.4 276.2 279.0 276.0 279.0 17,700 4,914,180 277.64 260.9 259.8 262.4 259.6 262.4 18,821 261.10 1.61%
2023-10-11 0 273.0 271.6 275.0 272.4 276.4 13,400 3,674,080 274.19 256.7 255.4 258.6 256.2 259.9 14,249 257.86 1.19%
2023-10-10 0 269.8 268.0 271.6 269.0 273.6 4,800 1,300,240 270.88 253.7 252.0 255.4 253.0 257.3 5,104 254.75 0.15%
2023-10-09 0 269.4 264.4 272.6 268.6 270.8 3,900 1,051,480 269.61 253.4 248.7 256.4 252.6 254.7 4,147 253.55 0.07%
2023-10-06 0 269.2 269.4 272.0 268.2 272.0 11,500 3,100,380 269.60 253.2 253.4 255.8 252.2 255.8 12,228 253.54 0.60%
2023-10-05 0 267.6 266.6 268.0 267.0 268.6 1,400 375,520 268.23 251.7 250.7 252.0 251.1 252.6 1,489 252.25 0.38%
2023-10-04 0 266.6 266.0 272.4 263.6 266.8 10,700 2,834,680 264.92 250.7 250.2 256.2 247.9 250.9 11,378 249.15 -0.22%
2023-10-03 0 267.2 266.2 267.6 266.0 267.4 8,200 2,189,440 267.00 251.3 250.3 251.7 250.2 251.5 8,719 251.10 -1.76%
2023-09-29 0 272.0 270.4 272.6 269.8 273.0 14,500 3,933,840 271.30 255.8 254.3 256.4 253.7 256.7 15,418 255.14 2.56%
2023-09-28 0 265.2 265.0 273.0 264.8 270.2 43,100 11,463,840 265.98 249.4 249.2 256.7 249.0 254.1 45,829 250.14 -1.78%
2023-09-27 0 270.0 268.6 273.2 270.0 273.8 5,800 1,571,060 270.87 253.9 252.6 256.9 253.9 257.5 6,167 254.74 0.15%
2023-09-26 0 269.6 269.0 273.8 267.8 271.4 10,200 2,749,860 269.59 253.5 253.0 257.5 251.9 255.2 10,846 253.54 -1.61%
2023-09-25 0 274.0 272.2 275.0 272.2 275.8 4,800 1,315,860 274.14 257.7 256.0 258.6 256.0 259.4 5,104 257.81 -0.65%
2023-09-22 0 275.8 275.6 276.6 270.0 276.0 22,500 6,162,680 273.90 259.4 259.2 260.1 253.9 259.6 23,925 257.58 2.76%
2023-09-21 0 268.4 268.4 272.2 265.0 269.8 7,800 2,087,340 267.61 252.4 252.4 256.0 249.2 253.7 8,294 251.67 0.00%
2023-09-20 0 268.4 265.8 269.2 265.0 269.0 30,100 8,054,140 267.58 252.4 250.0 253.2 249.2 253.0 32,006 251.64 -1.11%
2023-09-19 0 271.4 270.2 273.8 269.4 272.6 11,700 3,172,980 271.19 255.2 254.1 257.5 253.4 256.4 12,441 255.04 -0.51%
2023-09-18 0 272.8 272.6 277.4 272.0 276.8 43,300 11,844,020 273.53 256.6 256.4 260.9 255.8 260.3 46,042 257.24 -2.57%
2023-09-15 0 280.0 279.0 285.8 278.2 282.2 12,000 3,364,440 280.37 263.3 262.4 268.8 261.6 265.4 12,760 263.67 0.07%
2023-09-14 0 279.8 279.0 289.0 276.6 280.0 3,400 945,980 278.23 263.1 262.4 271.8 260.1 263.3 3,615 261.66 -0.21%
2023-09-13 0 280.4 279.0 289.0 280.0 280.6 400 112,140 280.35 263.7 262.4 271.8 263.3 263.9 425 263.65 -0.85%
2023-09-12 0 282.8 277.2 282.8 276.0 283.2 8,300 2,335,100 281.34 266.0 260.7 266.0 259.6 266.3 8,826 264.58 1.22%
2023-09-11 0 279.4 279.6 280.2 275.6 280.0 19,900 5,533,400 278.06 262.8 262.9 263.5 259.2 263.3 21,160 261.50 -2.72%
2023-09-07 0 287.2 286.4 292.2 285.6 288.0 6,300 1,805,600 286.60 270.1 269.3 274.8 268.6 270.8 6,699 269.53 -1.17%
2023-09-06 0 290.6 288.6 291.0 288.0 290.6 8,200 2,371,840 289.25 273.3 271.4 273.7 270.8 273.3 8,719 272.02 0.14%
2023-09-05 0 290.2 289.8 293.0 289.6 293.0 12,300 3,571,260 290.35 272.9 272.5 275.6 272.4 275.6 13,079 273.05 -0.27%
2023-09-04 0 291.0 283.0 292.8 287.8 292.8 37,300 10,844,560 290.74 273.7 266.1 275.4 270.7 275.4 39,662 273.42 2.75%
2023-08-31 0 283.2 282.6 284.0 281.6 291.6 4,800 1,372,840 286.01 266.3 265.8 267.1 264.8 274.2 5,104 268.97 -1.32%
2023-08-30 0 287.0 286.8 288.8 286.8 296.6 22,900 6,721,820 293.53 269.9 269.7 271.6 269.7 278.9 24,350 276.05 0.28%
2023-08-29 0 286.2 285.0 287.0 275.6 287.0 40,300 11,448,860 284.09 269.2 268.0 269.9 259.2 269.9 42,852 267.17 4.96%
2023-08-28 0 276.8 276.8 279.2 275.0 285.8 49,500 13,859,900 280.00 256.4 256.4 258.7 254.8 264.8 53,431 259.40 3.67%
2023-08-25 0 267.0 267.0 268.2 265.8 269.0 13,500 3,611,440 267.51 247.4 247.4 248.5 246.2 249.2 14,572 247.83 -1.04%
2023-08-24 0 269.8 269.0 270.0 263.6 270.6 15,900 4,268,660 268.47 249.9 249.2 250.1 244.2 250.7 17,163 248.72 2.90%
2023-08-23 0 262.2 261.4 271.2 261.0 263.4 14,400 3,765,640 261.50 242.9 242.2 251.2 241.8 244.0 15,544 242.26 -0.91%
2023-08-22 0 264.6 262.8 265.8 259.8 264.6 25,300 6,629,760 262.05 245.1 243.5 246.2 240.7 245.1 27,309 242.77 0.08%
2023-08-21 0 264.4 263.8 267.4 263.6 270.6 34,800 9,267,300 266.30 244.9 244.4 247.7 244.2 250.7 37,564 246.71 -3.15%
2023-08-18 0 273.0 272.4 280.0 272.8 276.0 20,000 5,466,780 273.34 252.9 252.4 259.4 252.7 255.7 21,588 253.23 -1.87%
2023-08-17 0 278.2 278.0 280.0 270.0 278.4 28,800 7,896,380 274.18 257.7 257.5 259.4 250.1 257.9 31,087 254.01 -0.57%
2023-08-16 0 279.8 279.0 282.4 278.4 281.0 33,900 9,457,460 278.98 259.2 258.5 261.6 257.9 260.3 36,592 258.45 -0.78%
2023-08-15 0 282.0 281.0 283.0 280.8 284.4 7,700 2,169,840 281.80 261.3 260.3 262.2 260.1 263.5 8,312 261.06 -0.28%
2023-08-14 0 282.8 282.0 283.6 281.6 282.8 14,100 3,981,340 282.36 262.0 261.3 262.7 260.9 262.0 15,220 261.59 -1.87%
2023-08-11 0 288.2 286.6 294.2 287.0 288.6 8,200 2,358,500 287.62 267.0 265.5 272.6 265.9 267.4 8,851 266.46 -0.41%
2023-08-10 0 289.4 288.0 293.8 286.0 289.8 4,600 1,325,500 288.15 268.1 266.8 272.2 265.0 268.5 4,965 266.95 0.49%
2023-08-09 0 288.0 286.4 300.0 286.0 289.2 10,600 3,046,860 287.44 266.8 265.3 277.9 265.0 267.9 11,442 266.29 -0.21%
2023-08-08 0 288.6 288.0 296.2 285.6 290.0 10,900 3,129,160 287.08 267.4 266.8 274.4 264.6 268.7 11,766 265.96 -1.57%
2023-08-07 0 293.2 290.0 - 291.2 293.6 8,900 2,599,800 292.11 271.6 268.7 - 269.8 272.0 9,607 270.62 -0.20%
2023-08-04 0 293.8 293.6 298.0 293.8 301.2 6,100 1,820,760 298.49 272.2 272.0 276.1 272.2 279.0 6,584 276.52 0.07%
2023-08-03 0 293.6 289.0 294.6 292.0 296.6 4,700 1,383,520 294.37 272.0 267.7 272.9 270.5 274.8 5,073 272.71 0.41%
2023-08-02 0 292.4 290.0 293.0 291.2 295.8 8,900 2,609,740 293.23 270.9 268.7 271.4 269.8 274.0 9,607 271.65 -2.08%
2023-08-01 0 298.6 295.4 305.2 295.4 300.0 11,500 3,432,060 298.44 276.6 273.7 282.7 273.7 277.9 12,413 276.48 0.07%
2023-07-31 0 298.4 297.2 298.4 298.4 307.6 31,100 9,431,940 303.28 276.4 275.3 276.4 276.4 285.0 33,570 280.96 0.47%
2023-07-28 0 297.0 296.4 298.0 278.8 298.2 28,900 8,387,440 290.22 275.1 274.6 276.1 258.3 276.3 31,195 268.87 5.32%
2023-07-27 0 282.0 280.0 282.6 280.0 283.2 17,100 4,824,700 282.15 261.3 259.4 261.8 259.4 262.4 18,458 261.39 1.29%
2023-07-26 0 278.4 274.0 279.0 277.6 280.0 8,600 2,398,000 278.84 257.9 253.8 258.5 257.2 259.4 9,283 258.32 -0.36%
2023-07-25 0 279.4 274.2 280.0 269.0 280.0 22,700 6,273,280 276.36 258.8 254.0 259.4 249.2 259.4 24,503 256.02 4.57%
2023-07-24 0 267.2 265.8 276.0 264.6 269.2 17,000 4,529,220 266.42 247.5 246.2 255.7 245.1 249.4 18,350 246.82 -1.69%
2023-07-21 0 271.8 270.0 273.4 270.8 273.0 1,700 463,140 272.44 251.8 250.1 253.3 250.9 252.9 1,835 252.39 0.37%
2023-07-20 0 270.8 270.0 278.0 270.2 275.4 111,300 30,486,140 273.91 250.9 250.1 257.5 250.3 255.1 120,140 253.76 -0.95%
2023-07-19 0 273.4 272.0 276.4 269.2 274.0 2,700 729,700 270.26 253.3 252.0 256.1 249.4 253.8 2,914 250.37 0.96%
2023-07-18 0 270.8 270.0 274.8 270.0 272.0 6,800 1,844,200 271.21 250.9 250.1 254.6 250.1 252.0 7,340 251.25 -1.53%
2023-07-14 0 275.0 273.0 277.4 274.0 277.8 10,200 2,813,160 275.80 254.8 252.9 257.0 253.8 257.4 11,010 255.51 -0.79%
2023-07-13 0 277.2 274.0 277.8 271.0 278.4 23,000 6,322,260 274.88 256.8 253.8 257.4 251.1 257.9 24,827 254.66 3.82%
2023-07-12 0 267.0 266.6 268.8 265.8 269.2 8,400 2,251,740 268.06 247.4 247.0 249.0 246.2 249.4 9,067 248.34 1.37%
2023-07-11 0 263.4 262.0 268.0 262.8 265.2 4,000 1,058,740 264.69 244.0 242.7 248.3 243.5 245.7 4,318 245.21 0.61%
2023-07-10 0 261.8 260.0 267.0 259.0 265.6 15,200 3,977,080 261.65 242.5 240.9 247.4 239.9 246.1 16,407 242.40 0.15%
2023-07-07 0 261.4 260.8 275.0 260.6 265.0 33,900 8,904,840 262.68 242.2 241.6 254.8 241.4 245.5 36,592 243.35 -2.90%
2023-07-06 0 269.2 268.8 272.0 267.0 274.2 41,200 11,089,160 269.15 249.4 249.0 252.0 247.4 254.0 44,472 249.35 -2.32%
2023-07-05 0 275.6 275.2 276.0 274.0 280.2 30,200 8,315,540 275.35 255.3 255.0 255.7 253.8 259.6 32,599 255.09 -1.57%
2023-07-04 0 280.0 279.0 287.8 277.8 281.0 3,000 842,520 280.84 259.4 258.5 266.6 257.4 260.3 3,238 260.18 0.57%
2023-07-03 0 278.4 275.0 282.0 276.4 280.0 2,200 613,120 278.69 257.9 254.8 261.3 256.1 259.4 2,375 258.19 1.24%
2023-06-30 0 275.0 274.0 - 274.8 276.0 8,600 2,368,160 275.37 254.8 253.8 - 254.6 255.7 9,283 255.11 -0.51%
2023-06-29 0 276.4 276.2 294.0 275.4 276.4 10,600 2,926,840 276.12 256.1 255.9 272.4 255.1 256.1 11,442 255.80 -0.36%
2023-06-28 0 277.4 277.0 298.6 275.8 278.0 1,600 443,220 277.01 257.0 256.6 276.6 255.5 257.5 1,727 256.63 -0.14%
2023-06-27 0 277.8 277.2 280.0 275.8 279.4 3,400 944,800 277.88 257.4 256.8 259.4 255.5 258.8 3,670 257.44 0.73%
2023-06-26 0 275.8 275.8 294.4 272.2 277.8 25,700 7,062,000 274.79 255.5 255.5 272.7 252.2 257.4 27,741 254.57 -0.72%
2023-06-23 0 277.8 276.6 285.2 277.0 278.0 7,800 2,164,420 277.49 257.4 256.2 264.2 256.6 257.5 8,419 257.07 -0.64%
2023-06-21 0 279.6 278.8 305.0 278.6 281.8 6,200 1,737,880 280.30 259.0 258.3 282.6 258.1 261.1 6,692 259.68 -1.13%
2023-06-20 0 282.8 282.0 286.6 280.6 286.8 18,600 5,257,240 282.65 262.0 261.3 265.5 260.0 265.7 20,077 261.85 -1.33%
2023-06-19 0 286.6 286.8 - 283.8 289.0 10,800 3,093,700 286.45 265.5 265.7 - 262.9 267.7 11,658 265.38

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top