TENCENT HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80700  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 0 537.0 537.0 548.0 536.0 538.0 1,800 965,450 536.36 537.0 537.0 548.0 536.0 538.0 1,800 536.36 -0.19%
2025-12-30 0 538.0 537.5 544.0 536.0 540.0 5,100 2,748,050 538.83 538.0 537.5 544.0 536.0 540.0 5,100 538.83 0.00%
2025-12-29 0 538.0 537.0 - 537.5 549.0 15,700 8,481,000 540.19 538.0 537.0 - 537.5 549.0 15,700 540.19 -1.01%
2025-12-24 0 543.5 543.5 544.5 540.0 544.0 5,700 3,080,200 540.39 543.5 543.5 544.5 540.0 544.0 5,700 540.39 0.09%
2025-12-23 0 543.0 543.0 - 543.0 554.0 15,000 8,256,700 550.45 543.0 543.0 - 543.0 554.0 15,000 550.45 -2.25%
2025-12-22 0 555.5 551.0 559.0 552.5 557.5 7,000 3,872,950 553.28 555.5 551.0 559.0 552.5 557.5 7,000 553.28 -0.36%
2025-12-19 0 557.5 555.0 558.0 551.5 557.5 6,800 3,769,250 554.30 557.5 555.0 558.0 551.5 557.5 6,800 554.30 2.20%
2025-12-18 0 545.5 545.0 548.0 543.0 545.0 3,300 1,792,700 543.24 545.5 545.0 548.0 543.0 545.0 3,300 543.24 -0.46%
2025-12-17 0 548.0 540.0 548.0 541.0 548.0 12,200 6,647,700 544.89 548.0 540.0 548.0 541.0 548.0 12,200 544.89 1.58%
2025-12-16 0 539.5 541.0 568.0 537.0 542.5 18,000 9,693,000 538.50 539.5 541.0 568.0 537.0 542.5 18,000 538.50 -1.28%
2025-12-15 0 546.5 546.0 558.0 546.5 552.0 13,600 7,460,950 548.60 546.5 546.0 558.0 546.5 552.0 13,600 548.60 -1.35%
2025-12-12 0 554.0 552.0 555.5 547.0 555.0 16,600 9,161,000 551.87 554.0 552.0 555.5 547.0 555.0 16,600 551.87 1.56%
2025-12-11 0 545.5 540.5 549.5 545.0 553.5 1,000 548,450 548.45 545.5 540.5 549.5 545.0 553.5 1,000 548.45 -0.09%
2025-12-10 0 546.0 544.0 - 540.5 546.0 2,400 1,302,250 542.60 546.0 544.0 - 540.5 546.0 2,400 542.60 -0.09%
2025-12-09 0 546.5 545.0 - 543.0 552.0 10,700 5,824,800 544.37 546.5 545.0 - 543.0 552.0 10,700 544.37 -0.64%
2025-12-08 0 550.0 549.0 572.5 549.5 552.0 2,100 1,155,650 550.31 550.0 549.0 572.5 549.5 552.0 2,100 550.31 -0.54%
2025-12-05 0 553.0 552.0 553.5 551.0 554.0 6,100 3,366,900 551.95 553.0 552.0 553.5 551.0 554.0 6,100 551.95 -0.09%
2025-12-04 0 553.5 553.0 - 550.0 553.5 2,300 1,268,650 551.59 553.5 553.0 - 550.0 553.5 2,300 551.59 0.00%
2025-12-03 0 553.5 553.0 640.0 552.5 560.0 5,500 3,049,000 554.36 553.5 553.0 640.0 552.5 560.0 5,500 554.36 -1.16%
2025-12-02 0 560.0 555.0 568.0 560.0 566.0 1,600 897,800 561.13 560.0 555.0 568.0 560.0 566.0 1,600 561.13 0.00%
2025-12-01 0 560.0 560.0 562.5 - - 0 0 - 560.0 560.0 562.5 - - 0 - 0.45%
2025-11-28 0 557.5 557.5 605.0 555.0 556.0 1,200 666,500 555.42 557.5 557.5 605.0 555.0 556.0 1,200 555.42 0.27%
2025-11-27 0 556.0 556.0 578.5 555.0 560.5 10,100 5,625,750 557.00 556.0 556.0 578.5 555.0 560.5 10,100 557.00 -1.33%
2025-11-26 0 563.5 563.0 578.0 563.0 570.0 1,400 790,150 564.39 563.5 563.0 578.0 563.0 570.0 1,400 564.39 -1.23%
2025-11-25 0 570.5 566.0 575.0 567.5 578.5 6,600 3,789,750 574.20 570.5 566.0 575.0 567.5 578.5 6,600 574.20 0.26%
2025-11-24 0 569.0 558.0 571.5 563.0 571.5 2,300 1,304,900 567.35 569.0 558.0 571.5 563.0 571.5 2,300 567.35 2.43%
2025-11-21 0 555.5 555.5 573.0 555.0 562.5 15,300 8,547,300 558.65 555.5 555.5 573.0 555.0 562.5 15,300 558.65 -2.20%
2025-11-20 0 568.0 563.5 575.0 563.5 570.0 7,800 4,417,750 566.38 568.0 563.5 575.0 563.5 570.0 7,800 566.38 0.00%
2025-11-19 0 568.0 567.0 580.5 566.0 571.0 1,900 1,078,650 567.71 568.0 567.0 580.5 566.0 571.0 1,900 567.71 -0.18%
2025-11-18 0 569.0 567.0 605.0 568.0 581.5 9,500 5,429,950 571.57 569.0 567.0 605.0 568.0 581.5 9,500 571.57 -2.15%
2025-11-17 0 581.5 580.0 605.0 580.0 584.5 1,600 931,700 582.31 581.5 580.0 605.0 580.0 584.5 1,600 582.31 -0.68%
2025-11-14 0 585.5 585.0 606.0 585.5 600.0 7,800 4,607,900 590.76 585.5 585.0 606.0 585.5 600.0 7,800 590.76 -2.09%
2025-11-13 0 598.0 597.5 608.0 583.0 598.0 4,300 2,546,800 592.28 598.0 597.5 608.0 583.0 598.0 4,300 592.28 -0.66%
2025-11-12 0 602.0 598.0 606.0 599.5 603.0 4,200 2,525,550 601.32 602.0 598.0 606.0 599.5 603.0 4,200 601.32 1.26%
2025-11-11 0 594.5 591.0 598.0 588.0 605.0 5,100 3,031,000 594.31 594.5 591.0 598.0 588.0 605.0 5,100 594.31 -0.08%
2025-11-10 0 595.0 589.0 596.0 590.0 595.0 5,800 3,441,100 593.29 595.0 589.0 596.0 590.0 595.0 5,800 593.29 2.50%
2025-11-07 0 580.5 579.5 591.0 577.0 582.5 2,400 1,390,100 579.21 580.5 579.5 591.0 577.0 582.5 2,400 579.21 -1.78%
2025-11-06 0 591.0 575.0 591.5 575.0 591.0 5,500 3,223,100 586.02 591.0 575.0 591.5 575.0 591.0 5,500 586.02 2.78%
2025-11-05 0 575.0 570.0 588.0 565.5 578.0 6,400 3,637,800 568.41 575.0 570.0 588.0 565.5 578.0 6,400 568.41 -0.35%
2025-11-04 0 577.0 575.5 586.0 575.0 584.5 2,300 1,332,600 579.39 577.0 575.5 586.0 575.0 584.5 2,300 579.39 0.35%
2025-11-03 0 575.0 573.0 640.0 571.0 576.0 800 459,600 574.50 575.0 573.0 640.0 571.0 576.0 800 574.50 -0.52%
2025-10-31 0 578.0 577.0 606.0 577.5 595.5 4,400 2,567,800 583.59 578.0 577.0 606.0 577.5 595.5 4,400 583.59 -2.94%
2025-10-30 0 595.5 587.0 600.0 592.0 605.0 3,300 1,975,400 598.61 595.5 587.0 600.0 592.0 605.0 3,300 598.61 1.45%
2025-10-28 0 587.0 587.5 591.5 587.0 598.5 1,800 1,064,600 591.44 587.0 587.5 591.5 587.0 598.5 1,800 591.44 -1.92%
2025-10-27 0 598.5 592.0 600.0 593.0 598.5 4,300 2,562,550 595.94 598.5 592.0 600.0 593.0 598.5 4,300 595.94 2.31%
2025-10-24 0 585.0 578.0 586.0 578.0 586.5 2,100 1,227,600 584.57 585.0 578.0 586.0 578.0 586.5 2,100 584.57 1.21%
2025-10-23 0 578.0 576.5 582.0 569.0 582.5 600 343,800 573.00 578.0 576.5 582.0 569.0 582.5 600 573.00 1.23%
2025-10-22 0 571.0 567.5 573.0 567.0 573.5 2,400 1,374,200 572.58 571.0 567.5 573.0 567.0 573.5 2,400 572.58 -1.47%
2025-10-21 0 579.5 576.5 579.5 579.5 589.0 8,800 5,148,650 585.07 579.5 576.5 579.5 579.5 589.0 8,800 585.07 0.52%
2025-10-20 0 576.5 569.0 578.0 557.5 579.0 9,700 5,568,500 574.07 576.5 569.0 578.0 557.5 579.0 9,700 574.07 3.32%
2025-10-17 0 558.0 556.0 638.0 554.5 567.5 16,200 9,081,200 560.57 558.0 556.0 638.0 554.5 567.5 16,200 560.57 -1.93%
2025-10-16 0 569.0 568.5 638.0 565.0 574.0 2,300 1,307,950 568.67 569.0 568.5 638.0 565.0 574.0 2,300 568.67 -1.30%
2025-10-15 0 576.5 573.0 580.0 570.0 579.5 5,100 2,936,050 575.70 576.5 573.0 580.0 570.0 579.5 5,100 575.70 1.14%
2025-10-14 0 570.0 568.0 592.0 568.0 589.0 16,000 9,235,600 577.23 570.0 568.0 592.0 568.0 589.0 16,000 577.23 -2.56%
2025-10-13 0 585.0 583.0 589.0 572.0 594.0 10,200 5,927,650 581.14 585.0 583.0 589.0 572.0 594.0 10,200 581.14 -2.01%
2025-10-10 0 597.0 598.5 601.0 594.5 612.0 9,300 5,594,200 601.53 597.0 598.5 601.0 594.5 612.0 9,300 601.53 -3.40%
2025-10-09 0 618.0 614.0 630.0 614.5 620.5 2,200 1,361,800 619.00 618.0 614.0 630.0 614.5 620.5 2,200 619.00 -0.16%
2025-10-08 0 619.0 617.0 620.5 617.5 621.0 2,600 1,608,500 618.65 619.0 617.0 620.5 617.5 621.0 2,600 618.65 -0.32%
2025-10-06 0 621.0 608.0 622.0 617.0 623.0 700 433,200 618.86 621.0 608.0 622.0 617.0 623.0 700 618.86 0.98%
2025-10-03 0 615.0 614.0 625.0 615.0 621.0 2,400 1,480,800 617.00 615.0 614.0 625.0 615.0 621.0 2,400 617.00 -1.28%
2025-10-02 0 623.0 621.0 629.0 616.0 625.5 3,500 2,176,850 621.96 623.0 621.0 629.0 616.0 625.5 3,500 621.96 2.13%
2025-09-30 0 610.0 609.5 610.0 604.0 610.0 3,500 2,122,550 606.44 610.0 609.5 610.0 604.0 610.0 3,500 606.44 0.58%
2025-09-29 0 606.5 578.0 606.5 598.0 607.0 7,500 4,532,150 604.29 606.5 578.0 606.5 598.0 607.0 7,500 604.29 2.71%
2025-09-26 0 590.5 579.0 605.5 589.0 598.0 2,400 1,424,850 593.69 590.5 579.0 605.5 589.0 598.0 2,400 593.69 -0.92%
2025-09-25 0 596.0 596.0 603.0 594.5 603.5 1,500 896,150 597.43 596.0 596.0 603.0 594.5 603.5 1,500 597.43 0.17%
2025-09-24 0 595.0 585.5 600.0 576.0 596.5 2,500 1,478,200 591.28 595.0 585.5 600.0 576.0 596.5 2,500 591.28 2.23%
2025-09-23 0 582.0 582.0 608.0 576.5 586.0 5,200 3,010,250 578.89 582.0 582.0 608.0 576.5 586.0 5,200 578.89 -0.68%
2025-09-22 0 586.0 583.0 586.0 583.0 584.5 2,900 1,694,500 584.31 586.0 583.0 586.0 583.0 584.5 2,900 584.31 -0.42%
2025-09-19 0 588.5 586.0 608.0 585.0 589.0 2,400 1,408,600 586.92 588.5 586.0 608.0 585.0 589.0 2,400 586.92 0.43%
2025-09-18 0 586.0 585.0 608.0 581.5 606.0 38,400 22,884,850 595.96 586.0 585.0 608.0 581.5 606.0 38,400 595.96 -2.98%
2025-09-17 0 604.0 603.0 605.0 590.0 605.0 6,500 3,912,750 601.96 604.0 603.0 605.0 590.0 605.0 6,500 601.96 2.37%
2025-09-16 0 590.0 588.0 591.0 587.5 595.0 1,000 591,350 591.35 590.0 588.0 591.0 587.5 595.0 1,000 591.35 0.00%
2025-09-15 0 590.0 588.0 594.0 584.0 595.0 3,200 1,886,150 589.42 590.0 588.0 594.0 584.0 595.0 3,200 589.42 0.08%
2025-09-12 0 589.5 585.0 589.5 586.0 593.0 8,800 5,199,550 590.86 589.5 585.0 589.5 586.0 593.0 8,800 590.86 2.52%
2025-09-11 0 575.0 572.0 581.0 572.0 577.0 3,800 2,187,950 575.78 575.0 572.0 581.0 572.0 577.0 3,800 575.78 -1.03%
2025-09-10 0 581.0 578.5 582.5 576.5 583.5 5,500 3,194,850 580.88 581.0 578.5 582.5 576.5 583.5 5,500 580.88 1.48%
2025-09-09 0 572.5 571.0 573.0 567.0 573.0 7,400 4,218,700 570.09 572.5 571.0 573.0 567.0 573.0 7,400 570.09 1.33%
2025-09-08 0 565.0 550.5 565.0 558.0 565.5 3,400 1,908,350 561.28 565.0 550.5 565.0 558.0 565.5 3,400 561.28 1.80%
2025-09-05 0 555.0 550.5 557.5 547.5 555.5 2,100 1,156,150 550.55 555.0 550.5 557.5 547.5 555.5 2,100 550.55 2.40%
2025-09-04 0 542.0 544.5 548.0 541.0 550.5 3,300 1,796,900 544.52 542.0 544.5 548.0 541.0 550.5 3,300 544.52 -0.82%
2025-09-03 0 546.5 546.5 554.0 546.5 554.5 5,900 3,260,900 552.69 546.5 546.5 554.0 546.5 554.5 5,900 552.69 -0.82%
2025-09-02 0 551.0 549.0 560.0 549.0 555.5 1,200 662,250 551.88 551.0 549.0 560.0 549.0 555.5 1,200 551.88 -0.72%
2025-09-01 0 555.0 550.0 555.0 552.0 556.0 3,500 1,937,450 553.56 555.0 550.0 555.0 552.0 556.0 3,500 553.56 1.28%
2025-08-29 0 548.0 545.0 555.0 545.0 548.5 4,900 2,681,750 547.30 548.0 545.0 555.0 545.0 548.5 4,900 547.30 0.64%
2025-08-28 0 544.5 544.5 555.0 543.0 546.5 5,700 3,099,300 543.74 544.5 544.5 555.0 543.0 546.5 5,700 543.74 -0.91%
2025-08-27 0 549.5 548.0 565.0 549.0 562.5 2,800 1,550,450 553.73 549.5 548.0 565.0 549.0 562.5 2,800 553.73 -1.88%
2025-08-26 0 560.0 555.0 567.5 560.0 565.0 3,000 1,685,750 561.92 560.0 555.0 567.5 560.0 565.0 3,000 561.92 -0.44%
2025-08-25 0 562.5 562.0 567.5 552.0 569.0 5,800 3,271,350 564.03 562.5 562.0 567.5 552.0 569.0 5,800 564.03 2.18%
2025-08-22 0 550.5 548.0 555.0 550.0 556.5 2,800 1,545,850 552.09 550.5 548.0 555.0 550.0 556.5 2,800 552.09 0.92%
2025-08-21 0 545.5 542.0 548.5 543.5 546.5 3,000 1,636,900 545.63 545.5 542.0 548.5 543.5 546.5 3,000 545.63 0.28%
2025-08-20 0 544.0 539.0 550.0 540.0 546.5 2,400 1,302,650 542.77 544.0 539.0 550.0 540.0 546.5 2,400 542.77 -0.46%
2025-08-19 0 546.5 545.0 550.0 537.5 549.0 5,000 2,728,500 545.70 546.5 545.0 550.0 537.5 549.0 5,000 545.70 0.83%
2025-08-18 0 542.0 541.0 549.5 541.0 544.0 600 325,250 542.08 542.0 541.0 549.5 541.0 544.0 600 542.08 -0.73%
2025-08-15 0 546.0 546.0 548.0 540.0 546.0 5,900 3,208,550 543.82 546.0 546.0 548.0 540.0 546.0 5,900 543.82 1.02%
2025-08-14 0 540.5 540.0 542.0 539.5 548.0 6,900 3,751,300 543.67 540.5 540.0 542.0 539.5 548.0 6,900 543.67 1.03%
2025-08-13 0 535.0 527.0 535.0 517.0 535.0 26,200 13,868,750 529.34 535.0 527.0 535.0 517.0 535.0 26,200 529.34 4.29%
2025-08-12 0 513.0 513.0 514.0 510.0 514.5 2,600 1,331,900 512.27 513.0 513.0 514.0 510.0 514.5 2,600 512.27 0.20%
2025-08-11 0 512.0 509.0 513.0 508.0 513.0 2,500 1,278,600 511.44 512.0 509.0 513.0 508.0 513.0 2,500 511.44 0.00%
2025-08-08 0 512.0 512.5 520.0 511.0 518.5 1,700 873,900 514.06 512.0 512.5 520.0 511.0 518.5 1,700 514.06 -1.16%
2025-08-07 0 518.0 516.0 518.0 516.0 521.5 4,100 2,126,400 518.63 518.0 516.0 518.0 516.0 521.5 4,100 518.63 -0.67%
2025-08-06 0 521.5 518.0 521.0 511.0 521.5 13,400 6,937,600 517.73 521.5 518.0 521.0 511.0 521.5 13,400 517.73 2.15%
2025-08-05 0 510.5 503.5 510.5 503.5 511.0 4,300 2,180,400 507.07 510.5 503.5 510.5 503.5 511.0 4,300 507.07 1.59%
2025-08-04 0 502.5 491.0 503.0 490.0 503.0 6,200 3,090,090 498.40 502.5 491.0 503.0 490.0 503.0 6,200 498.40 2.22%
2025-08-01 0 491.6 490.0 496.0 491.8 507.0 9,900 4,935,010 498.49 491.6 490.0 496.0 491.8 507.0 9,900 498.49 -2.75%
2025-07-31 0 505.5 503.5 505.5 501.5 512.0 11,600 5,904,950 509.05 505.5 503.5 505.5 501.5 512.0 11,600 509.05 0.70%
2025-07-30 0 502.0 499.0 506.0 496.6 508.0 7,400 3,720,380 502.75 502.0 499.0 506.0 496.6 508.0 7,400 502.75 -1.18%
2025-07-29 0 508.0 507.5 509.0 499.8 508.0 8,400 4,223,440 502.79 508.0 507.5 509.0 499.8 508.0 8,400 502.79 0.00%
2025-07-28 0 508.0 501.0 508.5 498.4 508.5 18,700 9,474,490 506.66 508.0 501.0 508.5 498.4 508.5 18,700 506.66 1.09%
2025-07-25 0 502.5 502.0 506.5 499.0 506.5 3,300 1,657,190 502.18 502.5 502.0 506.5 499.0 506.5 3,300 502.18 -0.79%
2025-07-24 0 506.5 496.6 507.0 500.5 509.0 14,100 7,122,700 505.16 506.5 496.6 507.0 500.5 509.0 14,100 505.16 0.80%
2025-07-23 0 502.5 502.5 503.0 481.0 502.5 50,500 24,984,450 494.74 502.5 502.5 503.0 481.0 502.5 50,500 494.74 4.69%
2025-07-22 0 480.0 475.0 480.0 475.0 480.0 6,601 3,158,118 478.43 480.0 475.0 480.0 475.0 480.0 6,601 478.43 0.84%
2025-07-21 0 476.0 475.6 476.0 471.6 476.2 13,200 6,240,900 472.80 476.0 475.6 476.0 471.6 476.2 13,200 472.80 0.34%
2025-07-18 0 474.4 474.0 478.0 473.8 478.4 10,600 5,037,360 475.22 474.4 474.0 478.0 473.8 478.4 10,600 475.22 0.30%
2025-07-17 0 473.0 470.0 481.8 469.0 474.4 7,000 3,300,240 471.46 473.0 470.0 481.8 469.0 474.4 7,000 471.46 0.00%
2025-07-16 0 473.0 472.0 476.0 473.0 480.4 14,600 6,953,340 476.26 473.0 472.0 476.0 473.0 480.4 14,600 476.26 0.21%
2025-07-15 0 472.0 471.6 472.4 458.6 473.0 12,500 5,846,520 467.72 472.0 471.6 472.4 458.6 473.0 12,500 467.72 3.15%
2025-07-14 0 457.6 455.0 465.0 453.8 457.6 11,600 5,294,400 456.41 457.6 455.0 465.0 453.8 457.6 11,600 456.41 0.57%
2025-07-11 0 455.0 454.2 461.0 454.2 461.0 7,800 3,586,760 459.84 455.0 454.2 461.0 454.2 461.0 7,800 459.84 0.18%
2025-07-10 0 454.2 453.8 467.0 453.4 455.2 4,300 1,953,080 454.20 454.2 453.8 467.0 453.4 455.2 4,300 454.20 -0.18%
2025-07-09 0 455.0 454.8 466.8 453.8 458.0 6,100 2,772,460 454.50 455.0 454.8 466.8 453.8 458.0 6,100 454.50 -1.09%
2025-07-08 0 460.0 458.2 461.8 458.0 460.8 2,200 1,010,740 459.43 460.0 458.2 461.8 458.0 460.8 2,200 459.43 0.52%
2025-07-07 0 457.6 457.6 458.6 453.0 457.6 6,300 2,878,320 456.88 457.6 457.6 458.6 453.0 457.6 6,300 456.88 0.88%
2025-07-04 0 453.6 452.0 459.0 451.0 457.0 2,601 1,179,715 453.56 453.6 452.0 459.0 451.0 457.0 2,601 453.56 -0.48%
2025-07-03 0 455.8 456.0 460.0 451.2 457.4 4,800 2,179,440 454.05 455.8 456.0 460.0 451.2 457.4 4,800 454.05 -0.35%
2025-07-02 0 457.4 457.4 463.0 456.8 462.0 9,560 4,380,016 458.16 457.4 457.4 463.0 456.8 462.0 9,560 458.16 -0.95%
2025-06-30 0 461.8 460.8 465.0 459.4 462.6 1,300 599,140 460.88 461.8 460.8 465.0 459.4 462.6 1,300 460.88 -1.07%
2025-06-27 0 466.8 466.0 469.6 466.0 468.2 3,600 1,682,740 467.43 466.8 466.0 469.6 466.0 468.2 3,600 467.43 -0.04%
2025-06-26 0 467.0 466.2 469.6 464.0 467.0 3,400 1,583,620 465.77 467.0 466.2 469.6 464.0 467.0 3,400 465.77 -0.38%
2025-06-25 0 468.8 468.6 468.8 464.4 469.4 3,200 1,493,380 466.68 468.8 468.6 468.8 464.4 469.4 3,200 466.68 0.73%
2025-06-24 0 465.4 465.2 466.0 462.8 466.0 7,100 3,298,780 464.62 465.4 465.2 466.0 462.8 466.0 7,100 464.62 1.22%
2025-06-23 0 459.8 458.2 462.0 453.8 460.2 2,400 1,095,040 456.27 459.8 458.2 462.0 453.8 460.2 2,400 456.27 -0.09%
2025-06-20 0 460.2 456.4 466.0 457.0 459.6 600 275,020 458.37 460.2 456.4 466.0 457.0 459.6 600 458.37 0.79%
2025-06-19 0 456.6 456.2 459.0 455.0 461.0 19,500 8,919,600 457.42 456.6 456.2 459.0 455.0 461.0 19,500 457.42 -1.72%
2025-06-18 0 464.6 462.0 468.6 461.6 464.8 7,100 3,280,620 462.06 464.6 462.0 468.6 461.6 464.8 7,100 462.06 -0.85%
2025-06-17 0 468.6 465.0 471.0 464.4 468.4 2,900 1,353,260 466.64 468.6 465.0 471.0 464.4 468.4 2,900 466.64 0.34%
2025-06-16 0 467.0 465.0 467.8 463.0 467.0 5,400 2,511,440 465.08 467.0 465.0 467.8 463.0 467.0 5,400 465.08 0.21%
2025-06-13 0 466.0 465.4 470.0 465.0 466.2 4,600 2,139,800 465.17 466.0 465.4 470.0 465.0 466.2 4,600 465.17 0.00%
2025-06-12 0 466.0 465.8 476.0 466.0 472.8 8,300 3,893,740 469.13 466.0 465.8 476.0 466.0 472.8 8,300 469.13 -1.52%
2025-06-11 0 473.2 472.0 474.0 471.4 473.8 9,900 4,681,380 472.87 473.2 472.0 474.0 471.4 473.8 9,900 472.87 0.72%
2025-06-10 0 469.8 468.6 473.0 467.0 474.6 14,800 6,958,300 470.16 469.8 468.6 473.0 467.0 474.6 14,800 470.16 -0.51%
2025-06-09 0 472.2 472.4 475.0 470.0 476.0 18,200 8,620,440 473.65 472.2 472.4 475.0 470.0 476.0 18,200 473.65 0.68%
2025-06-06 0 469.0 468.4 472.0 468.4 472.0 5,800 2,730,140 470.71 469.0 468.4 472.0 468.4 472.0 5,800 470.71 -0.26%
2025-06-05 0 470.2 470.4 473.0 467.0 473.0 16,400 7,695,780 469.25 470.2 470.4 473.0 467.0 473.0 16,400 469.25 0.60%
2025-06-04 0 467.4 460.0 469.0 466.4 469.0 7,100 3,322,380 467.94 467.4 460.0 469.0 466.4 469.0 7,100 467.94 1.13%
2025-06-03 0 462.2 460.0 475.0 461.0 463.0 5,017 2,319,346 462.30 462.2 460.0 475.0 461.0 463.0 5,017 462.30 0.96%
2025-06-02 0 457.8 452.0 459.8 451.0 457.8 2,117 959,487 453.23 457.8 452.0 459.8 451.0 457.8 2,117 453.23 0.18%
2025-05-30 0 457.0 457.0 475.0 455.6 464.0 23,800 10,911,000 458.45 457.0 457.0 475.0 455.6 464.0 23,800 458.45 -2.56%
2025-05-29 0 469.0 464.0 470.0 464.4 469.0 9,000 4,203,960 467.11 469.0 464.0 470.0 464.4 469.0 9,000 467.11 1.21%
2025-05-28 0 463.4 463.6 480.0 462.0 471.4 10,500 4,891,860 465.89 463.4 463.6 480.0 462.0 471.4 10,500 465.89 -1.53%
2025-05-27 0 470.6 470.4 470.8 466.4 471.0 11,300 5,297,720 468.82 470.6 470.4 470.8 466.4 471.0 11,300 468.82 0.90%
2025-05-26 0 466.4 466.0 471.0 465.0 471.2 15,400 7,193,200 467.09 466.4 466.0 471.0 465.0 471.2 15,400 467.09 -1.52%
2025-05-23 0 473.6 471.2 480.0 471.2 478.0 46,300 21,871,560 472.39 473.6 471.2 480.0 471.2 478.0 46,300 472.39 -0.25%
2025-05-22 0 474.8 472.6 478.0 472.8 476.0 22,312 10,612,816 475.66 474.8 472.6 478.0 472.8 476.0 22,312 475.66 -0.67%
2025-05-21 0 478.0 464.0 478.0 478.0 482.0 18,700 8,991,220 480.81 478.0 464.0 478.0 478.0 482.0 18,700 480.81 0.42%
2025-05-20 0 476.0 472.0 477.0 474.8 476.2 3,800 1,807,100 475.55 476.0 472.0 477.0 474.8 476.2 3,800 475.55 0.42%
2025-05-19 0 474.0 470.4 475.0 464.0 476.0 18,800 8,838,280 470.12 474.0 470.4 475.0 464.0 476.0 18,800 470.12 1.02%
2025-05-16 0 469.2 467.8 478.0 468.0 475.0 7,700 3,631,080 471.57 469.2 467.8 478.0 468.0 475.0 7,700 471.57 -1.02%
2025-05-15 0 478.2 476.8 480.0 476.4 483.4 11,305 5,428,247 480.16 474.0 472.7 475.8 472.3 479.2 11,404 475.99 -0.54%
2025-05-14 0 480.8 480.0 480.8 473.6 480.8 10,400 4,971,620 478.04 476.6 475.8 476.6 469.5 476.6 10,491 473.89 3.00%
2025-05-13 0 466.8 466.6 470.0 466.4 478.4 10,600 4,972,180 469.07 462.7 462.5 465.9 462.3 474.2 10,693 465.00 -2.42%
2025-05-12 0 478.4 468.0 479.2 465.0 481.4 22,600 10,687,820 472.91 474.2 463.9 475.0 461.0 477.2 22,798 468.80 3.77%
2025-05-09 0 461.0 461.0 464.0 459.0 465.0 11,300 5,210,300 461.09 457.0 457.0 460.0 455.0 461.0 11,399 457.08 -0.52%
2025-05-08 0 463.4 463.0 463.4 462.0 466.8 7,000 3,251,880 464.55 459.4 459.0 459.4 458.0 462.7 7,061 460.52 1.40%
2025-05-07 0 457.0 455.0 461.6 456.6 471.2 9,600 4,446,680 463.20 453.0 451.0 457.6 452.6 467.1 9,684 459.17 -0.78%
2025-05-06 0 460.6 456.0 462.0 454.4 462.0 22,200 10,165,160 457.89 456.6 452.0 458.0 450.5 458.0 22,395 453.91 0.79%
2025-05-02 0 457.0 457.0 457.6 447.8 458.0 5,352 2,438,276 455.58 453.0 453.0 453.6 443.9 454.0 5,399 451.62 2.56%
2025-04-30 0 445.6 445.0 449.0 442.0 446.2 2,600 1,155,800 444.54 441.7 441.1 445.1 438.2 442.3 2,623 440.67 0.81%
2025-04-29 0 442.0 442.0 447.2 441.0 450.0 3,200 1,421,260 444.14 438.2 438.2 443.3 437.2 446.1 3,228 440.28 -1.65%
2025-04-28 0 449.4 433.6 450.2 449.4 451.0 2,200 990,820 450.37 445.5 429.8 446.3 445.5 447.1 2,219 446.46 0.27%
2025-04-25 0 448.2 443.0 452.0 449.0 455.6 5,200 2,361,580 454.15 444.3 439.1 448.1 445.1 451.6 5,246 450.20 1.54%
2025-04-24 0 441.4 442.6 445.0 439.0 447.0 9,100 4,040,300 443.99 437.6 438.8 441.1 435.2 443.1 9,180 440.13 -0.99%
2025-04-23 0 445.8 443.0 448.0 444.8 450.0 11,700 5,226,100 446.68 441.9 439.1 444.1 440.9 446.1 11,803 442.79 2.72%
2025-04-22 0 434.0 427.6 433.8 427.8 435.4 52,800 22,761,100 431.08 430.2 423.9 430.0 424.1 431.6 53,263 427.33 0.88%
2025-04-17 0 430.2 428.6 431.0 424.0 435.0 8,300 3,574,060 430.61 426.5 424.9 427.3 420.3 431.2 8,373 426.87 2.19%
2025-04-16 0 421.0 420.8 423.0 417.0 426.0 11,400 4,793,020 420.44 417.3 417.1 419.3 413.4 422.3 11,500 416.79 -2.14%
2025-04-15 0 430.2 419.0 432.0 427.6 432.8 19,800 8,527,140 430.66 426.5 415.4 428.2 423.9 429.0 19,974 426.92 0.75%
2025-04-14 0 427.0 427.0 432.0 423.0 432.6 35,000 14,963,120 427.52 423.3 423.3 428.2 419.3 428.8 35,307 423.80 1.91%
2025-04-11 0 419.0 418.0 422.6 409.4 427.0 32,780 13,628,712 415.76 415.4 414.4 418.9 405.8 423.3 33,067 412.15 -0.48%
2025-04-10 0 421.0 420.0 428.0 421.0 438.0 31,800 13,644,740 429.08 417.3 416.3 424.3 417.3 434.2 32,079 425.35 0.24%
2025-04-09 0 420.0 420.0 425.0 393.6 424.4 39,500 16,391,440 414.97 416.3 416.3 421.3 390.2 420.7 39,846 411.37 0.96%
2025-04-08 0 416.0 413.0 420.0 407.0 425.2 32,500 13,541,580 416.66 412.4 409.4 416.3 403.5 421.5 32,785 413.04 1.51%
2025-04-07 0 409.8 406.6 410.0 406.8 450.0 81,100 34,097,860 420.44 406.2 403.1 406.4 403.3 446.1 81,811 416.79 -12.44%
2025-04-03 0 468.0 468.0 470.0 462.0 469.2 15,000 6,983,820 465.59 463.9 463.9 465.9 458.0 465.1 15,132 461.54 -0.51%
2025-04-02 0 470.4 469.0 474.6 468.0 474.2 3,900 1,835,060 470.53 466.3 464.9 470.5 463.9 470.1 3,934 466.44 -0.30%
2025-04-01 0 471.8 468.0 475.2 468.4 476.0 11,500 5,429,420 472.12 467.7 463.9 471.1 464.3 471.9 11,601 468.02 0.86%
2025-03-31 0 467.8 467.0 468.2 462.0 471.0 22,300 10,403,140 466.51 463.7 462.9 464.1 458.0 466.9 22,496 462.45 -1.27%
2025-03-28 0 473.8 473.0 476.0 472.0 482.2 12,500 5,953,520 476.28 469.7 468.9 471.9 467.9 478.0 12,610 472.14 -0.67%
2025-03-27 0 477.0 471.0 480.8 471.2 481.2 11,000 5,262,500 478.41 472.9 466.9 476.6 467.1 477.0 11,096 474.25 0.38%
2025-03-26 0 475.2 472.2 475.6 470.0 475.6 17,400 8,220,320 472.43 471.1 468.1 471.5 465.9 471.5 17,553 468.33 1.02%
2025-03-25 0 470.4 470.8 474.0 469.0 477.0 14,500 6,838,380 471.61 466.3 466.7 469.9 464.9 472.9 14,627 467.51 -2.08%
2025-03-24 0 480.4 480.0 480.4 473.6 483.0 16,200 7,706,320 475.70 476.2 475.8 476.2 469.5 478.8 16,342 471.56 0.97%
2025-03-21 0 475.8 476.0 483.0 472.0 490.0 44,300 21,235,220 479.35 471.7 471.9 478.8 467.9 485.7 44,688 475.18 -1.73%
2025-03-20 0 484.2 484.4 486.8 483.0 506.0 43,600 21,375,860 490.27 480.0 480.2 482.6 478.8 501.6 43,982 486.01 -4.21%
2025-03-19 0 505.5 504.0 506.0 498.0 506.5 60,600 30,528,600 503.77 501.1 499.6 501.6 493.7 502.1 61,131 499.39 0.70%
2025-03-18 0 502.0 503.0 504.0 498.6 505.0 12,000 6,037,920 503.16 497.6 498.6 499.6 494.3 500.6 12,105 498.79 2.74%
2025-03-17 0 488.6 488.4 494.0 487.6 494.4 6,600 3,237,600 490.55 484.4 484.2 489.7 483.4 490.1 6,658 486.28 0.21%
2025-03-14 0 487.6 487.6 488.0 475.0 493.0 17,406 8,480,289 487.20 483.4 483.4 483.8 470.9 488.7 17,559 482.97 3.04%
2025-03-13 0 473.2 471.0 494.8 465.6 481.6 18,000 8,473,260 470.74 469.1 466.9 490.5 461.6 477.4 18,158 466.64 -0.92%
2025-03-12 0 477.6 477.0 495.8 472.0 486.6 16,100 7,682,860 477.20 473.4 472.9 491.5 467.9 482.4 16,241 473.05 -0.91%
2025-03-11 0 482.0 481.6 500.0 469.4 484.2 10,400 4,946,060 475.58 477.8 477.4 495.7 465.3 480.0 10,491 471.45 -0.37%
2025-03-10 0 483.8 480.8 484.0 479.0 497.6 38,600 18,712,940 484.79 479.6 476.6 479.8 474.8 493.3 38,938 480.58 -2.77%
2025-03-07 0 497.6 495.4 508.0 494.0 507.0 37,503 18,739,066 499.67 493.3 491.1 503.6 489.7 502.6 37,832 495.33 -1.47%
2025-03-06 0 505.0 496.6 505.5 481.0 505.0 31,600 15,702,080 496.90 500.6 492.3 501.1 476.8 500.6 31,877 492.58 6.77%
2025-03-05 0 473.0 469.0 475.0 461.8 475.0 59,200 27,839,000 470.25 468.9 464.9 470.9 457.8 470.9 59,719 466.17 2.43%
2025-03-04 0 461.8 453.0 461.8 445.0 462.0 22,000 9,964,760 452.94 457.8 449.1 457.8 441.1 458.0 22,193 449.01 1.81%
2025-03-03 0 453.6 450.6 456.0 449.2 465.0 113,200 51,684,220 456.57 449.7 446.7 452.0 445.3 461.0 114,193 452.61 0.98%
2025-02-28 0 449.2 450.0 454.0 447.0 465.4 60,300 27,308,620 452.88 445.3 446.1 450.1 443.1 461.4 60,829 448.94 -3.11%
2025-02-27 0 463.6 463.0 469.0 461.4 477.4 31,500 14,807,900 470.09 459.6 459.0 464.9 457.4 473.3 31,776 466.01 -0.86%
2025-02-26 0 467.6 466.0 470.2 450.4 473.4 46,930 21,876,359 466.15 463.5 461.9 466.1 446.5 469.3 47,342 462.10 3.18%
2025-02-25 0 453.2 451.6 454.0 445.4 457.0 34,900 15,784,180 452.27 449.3 447.7 450.1 441.5 453.0 35,206 448.34 -2.37%
2025-02-24 0 464.2 463.8 470.0 464.2 500.0 37,200 17,532,880 471.31 460.2 459.8 465.9 460.2 495.7 37,526 467.22 -3.53%
2025-02-21 0 481.2 475.6 483.0 466.0 481.2 29,315 13,890,012 473.82 477.0 471.5 478.8 461.9 477.0 29,572 469.70 5.94%
2025-02-20 0 454.2 453.0 454.0 453.0 461.2 13,400 6,108,820 455.88 450.3 449.1 450.1 449.1 457.2 13,517 451.92 -2.53%
2025-02-19 0 466.0 463.0 484.0 463.0 468.0 15,200 7,080,780 465.84 461.9 459.0 479.8 459.0 463.9 15,333 461.79 -0.98%
2025-02-18 0 470.6 470.6 478.0 459.2 479.0 26,800 12,623,560 471.03 466.5 466.5 473.8 455.2 474.8 27,035 466.93 2.48%
2025-02-17 0 459.2 450.4 468.0 442.6 488.0 71,100 32,943,340 463.34 455.2 446.5 463.9 438.8 483.8 71,723 459.31 3.99%
2025-02-14 0 441.6 438.0 442.4 417.8 441.8 86,800 37,590,380 433.07 437.8 434.2 438.6 414.2 438.0 87,561 429.30 7.45%
2025-02-13 0 411.0 412.0 414.0 410.0 434.0 37,300 15,667,920 420.05 407.4 408.4 410.4 406.4 430.2 37,627 416.40 -1.15%
2025-02-12 0 415.8 411.8 417.0 400.0 417.0 23,600 9,709,660 411.43 412.2 408.2 413.4 396.5 413.4 23,807 407.85 3.95%
2025-02-11 0 400.0 400.4 400.8 399.4 411.6 48,100 19,435,200 404.06 396.5 396.9 397.3 395.9 408.0 48,522 400.55 -2.68%
2025-02-10 0 411.0 410.0 411.6 403.4 412.0 43,200 17,662,760 408.86 407.4 406.4 408.0 399.9 408.4 43,579 405.31 2.80%
2025-02-07 0 399.8 398.8 402.0 392.2 404.0 93,600 37,463,600 400.25 396.3 395.3 398.5 388.8 400.5 94,421 396.77 1.73%
2025-02-06 0 393.0 390.4 393.0 387.0 393.0 82,400 32,350,200 392.60 389.6 387.0 389.6 383.6 389.6 83,123 389.19 0.82%
2025-02-05 0 389.8 389.8 391.2 383.8 395.2 20,100 7,805,900 388.35 386.4 386.4 387.8 380.5 391.8 20,276 384.98 -1.32%
2025-02-04 0 395.0 388.4 395.0 382.6 395.0 53,200 20,809,780 391.16 391.6 385.0 391.6 379.3 391.6 53,666 387.76 3.67%
2025-02-03 0 381.0 380.0 381.2 372.2 381.4 43,500 16,493,940 379.17 377.7 376.7 377.9 369.0 378.1 43,881 375.88 1.55%
2025-01-28 0 375.2 375.0 376.6 372.6 379.0 29,410 11,023,337 374.82 371.9 371.7 373.3 369.4 375.7 29,668 371.56 1.68%
2025-01-27 0 369.0 355.0 369.0 362.8 371.0 20,200 7,451,220 368.87 365.8 351.9 365.8 359.6 367.8 20,377 365.67 1.37%
2025-01-24 0 364.0 357.0 365.0 358.0 365.0 37,100 13,467,580 363.01 360.8 353.9 361.8 354.9 361.8 37,425 359.85 2.08%
2025-01-23 0 356.6 356.6 359.8 355.6 361.4 10,900 3,891,460 357.01 353.5 353.5 356.7 352.5 358.3 10,996 353.91 -0.17%
2025-01-22 0 357.2 357.0 357.2 356.8 362.6 36,100 12,895,040 357.20 354.1 353.9 354.1 353.7 359.4 36,417 354.10 -1.54%
2025-01-21 0 362.8 362.0 365.6 361.6 366.6 22,100 8,021,780 362.98 359.6 358.9 362.4 358.5 363.4 22,294 359.82 -1.04%
2025-01-20 0 366.6 365.0 368.8 361.2 369.4 65,100 23,806,740 365.69 363.4 361.8 365.6 358.1 366.2 65,671 362.52 2.52%
2025-01-17 0 357.6 357.6 361.0 357.0 361.0 17,100 6,116,220 357.67 354.5 354.5 357.9 353.9 357.9 17,250 354.56 -0.94%
2025-01-16 0 361.0 357.0 360.8 356.0 364.2 41,200 14,803,740 359.31 357.9 353.9 357.7 352.9 361.0 41,561 356.19 0.84%
2025-01-15 0 358.0 357.2 358.0 352.2 362.6 12,600 4,500,920 357.22 354.9 354.1 354.9 349.1 359.4 12,710 354.11 0.90%
2025-01-14 0 354.8 354.6 354.8 347.2 358.0 14,800 5,229,960 353.38 351.7 351.5 351.7 344.2 354.9 14,930 350.30 2.19%
2025-01-13 0 347.2 346.6 348.2 345.6 350.0 9,800 3,406,940 347.65 344.2 343.6 345.2 342.6 347.0 9,886 344.63 -1.08%
2025-01-10 0 351.0 350.4 351.6 349.8 358.2 22,800 8,046,720 352.93 347.9 347.4 348.5 346.8 355.1 23,000 349.86 -1.02%
2025-01-09 0 354.6 354.2 355.0 345.6 358.0 85,800 30,359,500 353.84 351.5 351.1 351.9 342.6 354.9 86,552 350.76 1.55%
2025-01-08 0 349.2 348.0 355.8 346.0 358.0 87,600 30,678,700 350.21 346.2 345.0 352.7 343.0 354.9 88,368 347.17 -2.46%
2025-01-07 0 358.0 359.0 363.0 356.0 385.8 133,300 48,453,000 363.49 354.9 355.9 359.8 352.9 382.4 134,469 360.33 -7.45%
2025-01-06 0 386.8 386.0 390.0 385.6 389.4 19,600 7,591,100 387.30 383.4 382.6 386.6 382.2 386.0 19,772 383.93 -1.07%
2025-01-03 0 391.0 390.0 394.8 387.0 393.0 17,500 6,833,420 390.48 387.6 386.6 391.4 383.6 389.6 17,653 387.09 -0.05%
2025-01-02 0 391.2 391.0 394.4 390.0 399.0 14,400 5,651,360 392.46 387.8 387.6 391.0 386.6 395.5 14,526 389.04 -1.01%
2024-12-31 0 395.2 394.8 396.4 392.0 396.4 7,300 2,883,860 395.05 391.8 391.4 393.0 388.6 393.0 7,364 391.62 -0.10%
2024-12-30 0 395.6 393.0 395.6 391.0 396.6 17,000 6,710,260 394.72 392.2 389.6 392.2 387.6 393.2 17,149 391.29 0.76%
2024-12-27 0 392.6 391.0 396.0 391.6 394.2 3,100 1,218,440 393.05 389.2 387.6 392.6 388.2 390.8 3,127 389.63 -0.46%
2024-12-24 0 394.4 394.2 396.0 393.4 400.0 13,300 5,251,640 394.86 391.0 390.8 392.6 390.0 396.5 13,417 391.43 -0.30%
2024-12-23 0 395.6 391.0 400.0 391.6 405.2 52,800 20,880,600 395.47 392.2 387.6 396.5 388.2 401.7 53,263 392.03 -1.40%
2024-12-20 0 401.2 385.0 402.0 395.0 404.0 48,497 19,462,790 401.32 397.7 381.7 398.5 391.6 400.5 48,922 397.83 2.56%
2024-12-19 0 391.2 385.8 394.2 377.8 396.6 24,200 9,299,840 384.29 387.8 382.4 390.8 374.5 393.2 24,412 380.95 2.73%
2024-12-18 0 380.8 380.8 400.0 379.8 381.6 3,500 1,332,560 380.73 377.5 377.5 396.5 376.5 378.3 3,531 377.42 0.42%
2024-12-17 0 379.2 377.0 400.0 376.8 381.6 12,200 4,643,960 380.65 375.9 373.7 396.5 373.5 378.3 12,307 377.34 -0.32%
2024-12-16 0 380.4 380.4 382.2 378.8 384.4 12,200 4,682,180 383.79 377.1 377.1 378.9 375.5 381.1 12,307 380.45 -0.89%
2024-12-13 0 383.8 383.4 396.0 383.6 386.8 3,100 1,193,340 384.95 380.5 380.1 392.6 380.3 383.4 3,127 381.60 -1.39%
2024-12-12 0 389.2 386.0 393.2 384.0 394.4 17,300 6,744,360 389.85 385.8 382.6 389.8 380.7 391.0 17,452 386.46 1.67%
2024-12-11 0 382.8 381.0 386.0 381.0 386.0 4,600 1,761,600 382.96 379.5 377.7 382.6 377.7 382.6 4,640 379.63 -0.21%
2024-12-10 0 383.6 383.0 387.4 383.0 400.0 19,300 7,550,900 391.24 380.3 379.7 384.0 379.7 396.5 19,469 387.84 -2.44%
2024-12-09 0 393.2 392.8 393.2 381.2 393.2 15,200 5,884,680 387.15 389.8 389.4 389.8 377.9 389.8 15,333 383.78 1.97%
2024-12-06 0 385.6 383.0 387.0 379.4 386.8 16,500 6,320,660 383.07 382.2 379.7 383.6 376.1 383.4 16,645 379.74 1.69%
2024-12-05 0 379.2 377.2 381.0 377.4 380.0 6,100 2,310,560 378.78 375.9 373.9 377.7 374.1 376.7 6,153 375.49 0.74%
2024-12-04 0 376.4 374.2 379.4 374.2 379.0 5,100 1,920,600 376.59 373.1 370.9 376.1 370.9 375.7 5,145 373.31 -0.42%
2024-12-03 0 378.0 372.6 382.0 371.4 378.0 9,600 3,597,960 374.79 374.7 369.4 378.7 368.2 374.7 9,684 371.53 1.12%
2024-12-02 0 373.8 371.0 375.0 370.6 374.8 56,400 20,993,080 372.22 370.6 367.8 371.7 367.4 371.5 56,895 368.98 1.08%
2024-11-29 0 369.8 369.8 384.0 368.4 373.6 58,600 21,838,720 372.67 366.6 366.6 380.7 365.2 370.4 59,114 369.43 -0.86%
2024-11-28 0 373.0 372.0 380.0 372.0 374.0 1,900 708,960 373.14 369.8 368.8 376.7 368.8 370.7 1,917 369.89 -0.85%
2024-11-27 0 376.2 368.2 376.4 367.0 378.0 7,500 2,791,200 372.16 372.9 365.0 373.1 363.8 374.7 7,566 368.93 2.34%
2024-11-26 0 367.6 367.0 373.6 367.0 372.0 13,400 4,935,360 368.31 364.4 363.8 370.4 363.8 368.8 13,517 365.11 -0.11%
2024-11-25 0 368.0 367.8 383.0 367.8 373.6 4,500 1,663,640 369.70 364.8 364.6 379.7 364.6 370.4 4,539 366.48 -1.45%
2024-11-22 0 373.4 373.0 383.8 373.0 383.8 6,100 2,299,440 376.96 370.2 369.8 380.5 369.8 380.5 6,153 373.68 -1.69%
2024-11-21 0 379.8 379.0 390.0 379.4 383.0 3,300 1,257,100 380.94 376.5 375.7 386.6 376.1 379.7 3,329 377.63 -0.84%
2024-11-20 0 383.0 380.0 383.8 379.0 383.4 7,800 2,979,540 381.99 379.7 376.7 380.5 375.7 380.1 7,868 378.67 1.11%
2024-11-19 0 378.8 376.6 379.4 376.0 379.0 3,700 1,397,300 377.65 375.5 373.3 376.1 372.7 375.7 3,732 374.37 0.53%
2024-11-18 0 376.8 376.0 383.0 375.0 383.6 13,400 5,088,840 379.76 373.5 372.7 379.7 371.7 380.3 13,517 376.46 1.18%
2024-11-15 0 372.4 372.4 378.2 372.2 377.6 25,300 9,465,680 374.14 369.2 369.2 374.9 369.0 374.3 25,522 370.89 -1.12%
2024-11-14 0 376.6 373.2 378.0 371.0 385.4 25,700 9,729,260 378.57 373.3 370.0 374.7 367.8 382.0 25,925 375.28 -0.32%
2024-11-13 0 377.8 376.6 390.0 368.8 378.2 19,500 7,293,960 374.05 374.5 373.3 386.6 365.6 374.9 19,671 370.80 0.48%
2024-11-12 0 376.0 376.2 390.0 375.8 383.8 38,600 14,582,660 377.79 372.7 372.9 386.6 372.5 380.5 38,938 374.51 -1.52%
2024-11-11 0 381.8 382.0 385.0 379.6 384.0 11,700 4,460,100 381.21 378.5 378.7 381.7 376.3 380.7 11,803 377.89 -2.00%
2024-11-08 0 389.6 388.0 399.6 388.0 400.0 5,600 2,196,140 392.17 386.2 384.6 396.1 384.6 396.5 5,649 388.76 -1.62%
2024-11-07 0 396.0 392.2 396.2 390.0 396.0 34,100 13,354,840 391.64 392.6 388.8 392.8 386.6 392.6 34,399 388.23 1.96%
2024-11-06 0 388.4 382.6 395.0 383.2 391.0 44,900 17,366,840 386.79 385.0 379.3 391.6 379.9 387.6 45,294 383.43 -0.72%
2024-11-05 0 391.2 385.8 393.0 381.0 391.2 14,600 5,632,580 385.79 387.8 382.4 389.6 377.7 387.8 14,728 382.44 2.14%
2024-11-04 0 383.0 380.0 388.0 380.0 387.0 7,200 2,754,740 382.60 379.7 376.7 384.6 376.7 383.6 7,263 379.28 -0.42%
2024-11-01 0 384.6 382.0 386.8 373.0 387.0 16,100 6,152,740 382.16 381.3 378.7 383.4 369.8 383.6 16,241 378.84 2.89%
2024-10-31 0 373.8 373.0 384.0 373.8 382.6 21,100 7,963,980 377.44 370.6 369.8 380.7 370.6 379.3 21,285 374.16 -1.11%
2024-10-30 0 378.0 377.0 379.4 377.8 382.8 11,000 4,177,120 379.74 374.7 373.7 376.1 374.5 379.5 11,096 376.44 -1.72%
2024-10-29 0 384.6 383.8 396.8 384.0 388.8 15,200 5,865,600 385.89 381.3 380.5 393.4 380.7 385.4 15,333 382.54 0.05%
2024-10-28 0 384.4 382.0 396.8 381.6 388.8 11,400 4,370,900 383.41 381.1 378.7 393.4 378.3 385.4 11,500 380.08 -0.57%
2024-10-25 0 386.6 385.2 390.8 385.0 388.6 5,000 1,933,420 386.68 383.2 381.9 387.4 381.7 385.2 5,044 383.32 0.21%
2024-10-24 0 385.8 384.6 396.0 385.0 389.4 27,600 10,644,700 385.68 382.4 381.3 392.6 381.7 386.0 27,842 382.33 -1.68%
2024-10-23 0 392.4 386.8 395.0 387.2 396.8 17,100 6,711,980 392.51 389.0 383.4 391.6 383.8 393.4 17,250 389.10 1.71%
2024-10-22 0 385.8 385.8 386.4 383.8 386.8 8,400 3,239,820 385.69 382.4 382.4 383.0 380.5 383.4 8,474 382.34 0.00%
2024-10-21 0 385.8 385.0 - 385.0 393.4 15,605 6,073,972 389.23 382.4 381.7 - 381.7 390.0 15,742 385.85 -1.83%
2024-10-18 0 393.0 392.8 396.4 378.6 398.0 16,000 6,214,040 388.38 389.6 389.4 393.0 375.3 394.5 16,140 385.00 3.86%
2024-10-17 0 378.4 377.0 384.0 377.0 391.0 6,500 2,487,360 382.67 375.1 373.7 380.7 373.7 387.6 6,557 379.34 -1.15%
2024-10-16 0 382.8 382.0 383.0 379.6 388.0 29,666 11,461,718 386.36 379.5 378.7 379.7 376.3 384.6 29,926 383.00 0.10%
2024-10-15 0 382.4 380.6 399.8 379.0 396.4 151,000 58,026,620 384.28 379.1 377.3 396.3 375.7 393.0 152,324 380.94 -3.43%
2024-10-14 0 396.0 396.0 397.0 388.0 399.6 60,200 23,730,920 394.20 392.6 392.6 393.5 384.6 396.1 60,728 390.77 -0.95%
2024-10-10 0 399.8 398.8 413.2 399.0 407.8 45,300 18,351,160 405.10 396.3 395.3 409.6 395.5 404.3 45,697 401.58 1.27%
2024-10-09 0 394.8 390.0 407.0 386.2 410.2 117,800 47,370,260 402.12 391.4 386.6 403.5 382.8 406.6 118,833 398.63 -1.05%
2024-10-08 0 399.0 398.0 418.8 398.8 436.2 154,800 63,268,500 408.71 395.5 394.5 415.2 395.3 432.4 156,157 405.16 -8.40%
2024-10-07 0 435.6 435.0 436.0 430.0 439.2 47,500 20,669,660 435.15 431.8 431.2 432.2 426.3 435.4 47,917 431.37 0.46%
2024-10-04 0 433.6 428.0 433.6 422.0 434.4 3,633 1,567,197 431.38 429.8 424.3 429.8 418.3 430.6 3,665 427.63 2.41%
2024-10-03 0 423.4 419.0 440.0 413.2 430.0 20,968 8,875,292 423.28 419.7 415.4 436.2 409.6 426.3 21,152 419.60 -0.98%
2024-10-02 0 427.6 426.6 - 408.0 431.0 62,084 25,975,589 418.39 423.9 422.9 - 404.5 427.3 62,628 414.76 6.79%
2024-09-30 0 400.4 400.0 401.0 391.6 410.0 60,100 23,979,780 399.00 396.9 396.5 397.5 388.2 406.4 60,627 395.53 2.14%
2024-09-27 0 392.0 392.0 396.0 389.4 399.4 87,200 34,402,520 394.52 388.6 388.6 392.6 386.0 395.9 87,965 391.09 1.50%
2024-09-26 0 386.2 386.0 388.0 367.4 386.6 69,600 26,466,340 380.26 382.8 382.6 384.6 364.2 383.2 70,210 376.96 6.16%
2024-09-25 0 363.8 362.0 368.8 362.2 377.0 75,500 27,724,620 367.21 360.6 358.9 365.6 359.1 373.7 76,162 364.02 0.33%
2024-09-24 0 362.6 358.0 363.2 354.0 363.2 51,400 18,426,220 358.49 359.4 354.9 360.0 350.9 360.0 51,851 355.37 3.72%
2024-09-23 0 349.6 349.0 354.0 349.4 354.6 25,700 9,033,960 351.52 346.6 346.0 350.9 346.4 351.5 25,925 348.46 -0.51%
2024-09-20 0 351.4 350.0 352.0 348.0 355.6 56,400 19,868,800 352.28 348.3 347.0 348.9 345.0 352.5 56,895 349.22 -0.34%
2024-09-19 0 352.6 349.8 354.0 345.4 353.6 14,600 5,138,440 351.95 349.5 346.8 350.9 342.4 350.5 14,728 348.89 1.91%
2024-09-17 0 346.0 345.0 346.0 344.2 347.2 4,600 1,590,160 345.69 343.0 342.0 343.0 341.2 344.2 4,640 342.68 0.82%
2024-09-16 0 343.2 340.0 346.0 338.4 343.4 15,900 5,426,360 341.28 340.2 337.0 343.0 335.5 340.4 16,039 338.31 0.70%
2024-09-13 0 340.8 340.0 341.6 340.0 343.0 15,100 5,164,400 342.01 337.8 337.0 338.6 337.0 340.0 15,232 339.04 0.00%
2024-09-12 0 340.8 340.0 342.6 341.0 344.0 8,300 2,841,980 342.41 337.8 337.0 339.6 338.0 341.0 8,373 339.43 0.83%
2024-09-11 0 338.0 335.0 342.0 333.6 337.0 6,800 2,276,120 334.72 335.1 332.1 339.0 330.7 334.1 6,860 331.81 0.30%
2024-09-10 0 337.0 336.0 342.2 335.0 338.0 10,200 3,438,180 337.08 334.1 333.1 339.2 332.1 335.1 10,289 334.15 -0.24%
2024-09-09 0 337.8 337.4 340.2 333.8 336.4 11,000 3,679,380 334.49 334.9 334.5 337.2 330.9 333.5 11,096 331.58 -0.59%
2024-09-05 0 339.8 339.6 342.0 338.6 342.0 3,800 1,292,740 340.19 336.8 336.6 339.0 335.7 339.0 3,833 337.24 -0.12%
2024-09-04 0 340.2 339.0 341.2 338.8 341.8 8,400 2,853,720 339.73 337.2 336.1 338.2 335.9 338.8 8,474 336.78 -1.51%
2024-09-03 0 345.4 343.0 347.4 343.4 348.2 5,000 1,737,160 347.43 342.4 340.0 344.4 340.4 345.2 5,044 344.41 0.17%
2024-09-02 0 344.8 343.0 350.0 343.8 346.4 7,700 2,656,900 345.05 341.8 340.0 347.0 340.8 343.4 7,768 342.05 -0.92%
2024-08-30 0 348.0 340.0 349.4 345.8 350.0 15,200 5,292,660 348.20 345.0 337.0 346.4 342.8 347.0 15,333 345.17 1.16%
2024-08-29 0 344.0 340.0 345.0 338.0 344.4 11,600 3,967,680 342.04 341.0 337.0 342.0 335.1 341.4 11,702 339.07 0.76%
2024-08-28 0 341.4 340.0 345.0 341.0 348.8 4,900 1,685,380 343.96 338.4 337.0 342.0 338.0 345.8 4,943 340.97 -2.23%
2024-08-27 0 349.2 346.0 349.8 345.8 349.0 21,100 7,314,180 346.64 346.2 343.0 346.8 342.8 346.0 21,285 343.63 0.23%
2024-08-26 0 348.4 347.8 349.0 345.0 349.0 18,700 6,504,060 347.81 345.4 344.8 346.0 342.0 346.0 18,864 344.79 1.16%
2024-08-23 0 344.4 342.0 345.0 344.2 346.6 2,800 966,960 345.34 341.4 339.0 342.0 341.2 343.6 2,825 342.34 -0.23%
2024-08-22 0 345.2 339.6 346.0 340.0 345.0 6,300 2,162,120 343.19 342.2 336.6 343.0 337.0 342.0 6,355 340.21 1.59%
2024-08-21 0 339.8 338.0 342.0 335.4 341.4 3,500 1,189,220 339.78 336.8 335.1 339.0 332.5 338.4 3,531 336.82 0.12%
2024-08-20 0 339.4 338.0 353.0 338.0 340.6 10,600 3,604,280 340.03 336.4 335.1 349.9 335.1 337.6 10,693 337.07 -0.35%
2024-08-19 0 340.6 340.2 346.0 340.6 345.0 7,500 2,562,340 341.65 337.6 337.2 343.0 337.6 342.0 7,566 338.68 -0.70%
2024-08-16 0 343.0 342.0 347.6 340.0 345.0 10,400 3,569,940 343.26 340.0 339.0 344.6 337.0 342.0 10,491 340.28 1.48%
2024-08-15 0 338.0 336.0 338.0 337.0 343.0 13,100 4,431,700 338.30 335.1 333.1 335.1 334.1 340.0 13,215 335.36 -1.46%
2024-08-14 0 343.0 340.0 344.0 340.0 346.4 20,100 6,880,840 342.33 340.0 337.0 341.0 337.0 343.4 20,276 339.35 -1.55%
2024-08-13 0 348.4 343.0 349.8 347.4 350.0 3,300 1,151,840 349.04 345.4 340.0 346.8 344.4 347.0 3,329 346.01 0.93%
2024-08-12 0 345.2 345.2 346.8 341.0 346.0 4,700 1,618,600 344.38 342.2 342.2 343.8 338.0 343.0 4,741 341.39 1.17%
2024-08-09 0 341.2 338.6 343.0 339.0 344.8 15,300 5,220,700 341.22 338.2 335.7 340.0 336.1 341.8 15,434 338.26 0.95%
2024-08-08 0 338.0 337.0 341.0 333.4 343.0 17,400 5,897,280 338.92 335.1 334.1 338.0 330.5 340.0 17,553 335.98 1.20%
2024-08-07 0 334.0 331.0 338.6 329.0 336.4 9,200 3,066,580 333.32 331.1 328.1 335.7 326.1 333.5 9,281 330.43 2.52%
2024-08-06 0 325.8 323.0 326.8 320.8 327.6 9,100 2,946,380 323.78 323.0 320.2 324.0 318.0 324.8 9,180 320.96 -0.06%
2024-08-05 0 326.0 326.0 333.0 320.0 330.4 16,000 5,184,280 324.02 323.2 323.2 330.1 317.2 327.5 16,140 321.20 -1.51%
2024-08-02 0 331.0 330.0 332.0 329.0 338.0 10,000 3,310,440 331.04 328.1 327.1 329.1 326.1 335.1 10,088 328.17 -2.59%
2024-08-01 0 339.8 337.6 340.8 337.4 340.6 4,300 1,458,360 339.15 336.8 334.7 337.8 334.5 337.6 4,338 336.21 0.77%
2024-07-31 0 337.2 335.0 338.0 326.2 339.0 13,300 4,459,940 335.33 334.3 332.1 335.1 323.4 336.1 13,417 332.42 2.62%
2024-07-30 0 328.6 328.0 329.8 328.4 332.2 8,900 2,931,440 329.38 325.7 325.1 326.9 325.5 329.3 8,978 326.51 -1.68%
2024-07-29 0 334.2 333.0 337.2 332.2 336.0 10,500 3,502,740 333.59 331.3 330.1 334.3 329.3 333.1 10,592 330.69 1.09%
2024-07-26 0 330.6 329.0 333.0 328.6 332.0 9,200 3,037,420 330.15 327.7 326.1 330.1 325.7 329.1 9,281 327.28 1.60%
2024-07-25 0 325.4 325.6 380.0 325.2 337.4 118,800 39,086,040 329.01 322.6 322.8 376.7 322.4 334.5 119,842 326.15 -3.90%
2024-07-24 0 338.6 337.8 339.8 337.0 342.4 9,200 3,126,140 339.80 335.7 334.9 336.8 334.1 339.4 9,281 336.84 -1.23%
2024-07-23 0 342.8 342.0 355.2 341.8 348.4 13,200 4,537,200 343.73 339.8 339.0 352.1 338.8 345.4 13,316 340.74 -1.89%
2024-07-22 0 349.4 347.8 350.6 342.2 350.8 16,700 5,819,100 348.45 346.4 344.8 347.6 339.2 347.8 16,846 345.42 3.01%
2024-07-19 0 339.2 339.0 341.8 338.4 349.4 19,300 6,571,020 340.47 336.3 336.1 338.8 335.5 346.4 19,469 337.51 -1.40%
2024-07-18 0 344.0 343.4 348.0 342.6 345.6 14,900 5,121,200 343.70 341.0 340.4 345.0 339.6 342.6 15,031 340.72 -0.75%
2024-07-17 0 346.6 346.0 371.0 344.4 351.2 30,700 10,643,640 346.70 343.6 343.0 367.8 341.4 348.1 30,969 343.68 -1.70%
2024-07-16 0 352.6 352.0 359.8 352.6 361.6 19,100 6,799,820 356.01 349.5 348.9 356.7 349.5 358.5 19,267 352.92 -3.34%
2024-07-15 0 364.8 364.2 366.6 363.0 372.8 6,400 2,337,100 365.17 361.6 361.0 363.4 359.8 369.6 6,456 362.00 -1.14%
2024-07-12 0 369.0 364.8 370.0 362.4 370.0 20,200 7,403,780 366.52 365.8 361.6 366.8 359.2 366.8 20,377 363.34 2.79%
2024-07-11 0 359.0 356.0 359.2 354.4 359.6 18,900 6,755,960 357.46 355.9 352.9 356.1 351.3 356.5 19,066 354.35 1.99%
2024-07-10 0 352.0 352.0 353.0 352.0 359.6 23,400 8,339,200 356.38 348.9 348.9 349.9 348.9 356.5 23,605 353.28 -0.56%
2024-07-09 0 354.0 351.0 356.8 352.0 356.0 50,000 17,659,340 353.19 350.9 347.9 353.7 348.9 352.9 50,438 350.12 0.57%
2024-07-08 0 352.0 351.0 356.0 351.0 356.8 41,300 14,536,720 351.98 348.9 347.9 352.9 347.9 353.7 41,662 348.92 -0.85%
2024-07-05 0 355.0 353.0 355.2 353.8 359.0 39,700 14,134,120 356.02 351.9 349.9 352.1 350.7 355.9 40,048 352.93 -0.67%
2024-07-04 0 357.4 355.0 357.4 354.6 360.4 26,800 9,585,820 357.68 354.3 351.9 354.3 351.5 357.3 27,035 354.57 0.45%
2024-07-03 0 355.8 345.0 356.0 345.2 355.8 10,800 3,796,340 351.51 352.7 342.0 352.9 342.2 352.7 10,895 348.46 3.01%
2024-07-02 0 345.4 344.0 351.8 342.0 350.8 8,900 3,071,100 345.07 342.4 341.0 348.7 339.0 347.8 8,978 342.07 -0.75%
2024-06-28 0 348.0 345.8 352.0 346.6 350.0 3,400 1,186,320 348.92 345.0 342.8 348.9 343.6 347.0 3,430 345.88 -0.29%
2024-06-27 0 349.0 349.0 352.0 348.6 354.0 26,200 9,206,980 351.41 346.0 346.0 348.9 345.6 350.9 26,430 348.36 -2.02%
2024-06-26 0 356.2 355.4 356.8 354.0 357.0 6,100 2,164,360 354.81 353.1 352.3 353.7 350.9 353.9 6,153 351.73 0.51%
2024-06-25 0 354.4 354.2 358.2 354.4 359.0 28,300 10,059,100 355.45 351.3 351.1 355.1 351.3 355.9 28,548 352.36 -0.28%
2024-06-24 0 355.4 350.0 357.6 349.8 355.4 48,100 16,895,620 351.26 352.3 347.0 354.5 346.8 352.3 48,522 348.21 -0.17%
2024-06-21 0 356.0 355.0 368.0 354.8 358.4 9,400 3,347,540 356.12 352.9 351.9 364.8 351.7 355.3 9,482 353.03 -1.39%
2024-06-20 0 361.0 360.0 364.8 360.0 365.4 11,000 3,996,900 363.35 357.9 356.9 361.6 356.9 362.2 11,096 360.20 -0.66%
2024-06-19 0 363.4 361.8 363.4 353.6 363.8 11,986 4,309,485 359.54 360.2 358.7 360.2 350.5 360.6 12,091 356.42 3.24%
2024-06-18 0 352.0 351.0 357.0 352.0 354.6 4,500 1,589,220 353.16 348.9 347.9 353.9 348.9 351.5 4,539 350.09 -0.79%
2024-06-17 0 354.8 354.0 356.0 351.6 358.2 11,800 4,208,760 356.67 351.7 350.9 352.9 348.5 355.1 11,903 353.57 0.23%
2024-06-14 0 354.0 348.0 356.2 354.2 356.2 10,600 3,768,140 355.48 350.9 345.0 353.1 351.1 353.1 10,693 352.39 0.11%
2024-06-13 0 353.6 350.0 354.0 347.8 353.6 17,500 6,129,160 350.24 350.5 347.0 350.9 344.8 350.5 17,653 347.19 2.61%
2024-06-12 0 344.6 344.0 350.0 344.6 348.8 10,700 3,700,740 345.86 341.6 341.0 347.0 341.6 345.8 10,794 342.86 -0.98%
2024-06-11 0 348.0 347.6 351.4 343.8 368.6 13,300 4,641,320 348.97 345.0 344.6 348.3 340.8 365.4 13,417 345.94 0.40%
2024-06-07 0 346.6 346.6 358.8 346.4 355.4 12,200 4,279,740 350.80 343.6 343.6 355.7 343.4 352.3 12,307 347.75 -2.15%
2024-06-06 0 354.2 353.2 363.0 353.8 362.0 10,900 3,896,480 357.48 351.1 350.1 359.8 350.7 358.9 10,996 354.37 0.40%
2024-06-05 0 352.8 352.0 356.6 352.2 359.6 13,000 4,636,140 356.63 349.7 348.9 353.5 349.1 356.5 13,114 353.53 0.80%
2024-06-04 0 350.0 345.8 388.0 349.0 352.4 58,600 20,496,540 349.77 347.0 342.8 384.6 346.0 349.3 59,114 346.73 0.81%
2024-06-03 0 347.2 345.0 349.0 339.8 350.2 12,800 4,428,660 345.99 344.2 342.0 346.0 336.8 347.2 12,912 342.98 3.52%
2024-05-31 0 335.4 335.0 340.0 335.4 350.8 17,800 6,097,500 342.56 332.5 332.1 337.0 332.5 347.8 17,956 339.58 -1.81%
2024-05-30 0 341.6 341.2 388.0 340.4 346.8 23,800 8,138,780 341.97 338.6 338.2 384.6 337.4 343.8 24,009 338.99 -0.93%
2024-05-29 0 344.8 344.6 349.0 344.6 351.0 11,800 4,097,960 347.28 341.8 341.6 346.0 341.6 347.9 11,903 344.27 -2.49%
2024-05-28 0 353.6 353.0 358.2 349.8 358.6 19,900 7,075,880 355.57 350.5 349.9 355.1 346.8 355.5 20,074 352.48 0.91%
2024-05-27 0 350.4 348.8 350.8 338.0 350.6 21,700 7,478,440 344.63 347.4 345.8 347.8 335.1 347.6 21,890 341.63 0.34%
2024-05-24 0 349.2 349.2 350.0 348.8 354.4 9,500 3,336,280 351.19 346.2 346.2 347.0 345.8 351.3 9,583 348.13 -1.41%
2024-05-23 0 354.2 352.0 358.4 351.0 355.6 7,100 2,514,020 354.09 351.1 348.9 355.3 347.9 352.5 7,162 351.01 -0.62%
2024-05-22 0 356.4 353.6 359.0 350.0 358.8 12,600 4,481,920 355.71 353.3 350.5 355.9 347.0 355.7 12,710 352.62 0.06%
2024-05-21 0 356.2 354.0 356.4 352.8 362.0 16,600 5,925,080 356.93 353.1 350.9 353.3 349.7 358.9 16,746 353.83 -2.57%
2024-05-20 0 365.6 361.6 366.0 365.0 368.6 3,700 1,354,340 366.04 362.4 358.5 362.8 361.8 365.4 3,732 362.86 -0.22%
2024-05-17 0 366.4 365.0 366.4 365.8 370.4 12,293 4,525,917 368.17 363.2 361.8 363.2 362.6 367.2 12,401 364.97 0.68%
2024-05-16 0 367.0 366.8 368.0 365.2 370.0 32,600 11,992,900 367.88 360.8 360.6 361.7 359.0 363.7 33,164 361.62 3.56%
2024-05-14 0 354.4 353.4 355.0 351.0 356.4 16,700 5,918,300 354.39 348.4 347.4 349.0 345.0 350.3 16,989 348.36 1.20%
2024-05-13 0 350.2 348.0 352.0 343.0 351.0 18,700 6,512,660 348.27 344.2 342.1 346.0 337.2 345.0 19,024 342.35 2.04%
2024-05-10 0 343.2 338.0 343.8 337.8 344.4 13,900 4,754,060 342.02 337.4 332.3 338.0 332.1 338.5 14,140 336.20 0.47%
2024-05-09 0 341.6 340.0 342.0 336.2 341.6 12,114 4,108,954 339.19 335.8 334.2 336.2 330.5 335.8 12,324 333.42 2.15%
2024-05-08 0 334.4 333.0 342.0 333.8 342.0 5,662 1,899,637 335.51 328.7 327.3 336.2 328.1 336.2 5,760 329.80 -0.95%
2024-05-07 0 337.6 336.0 338.8 336.0 341.4 4,100 1,385,860 338.01 331.9 330.3 333.0 330.3 335.6 4,171 332.27 -1.23%
2024-05-06 0 341.8 341.8 342.0 336.6 343.4 15,800 5,364,000 339.49 336.0 336.0 336.2 330.9 337.6 16,073 333.72 1.85%
2024-05-03 0 335.6 - 338.0 333.0 341.2 15,900 5,348,680 336.39 329.9 - 332.3 327.3 335.4 16,175 330.67 0.72%
2024-05-02 0 333.2 332.0 334.0 322.0 333.6 89,200 29,551,060 331.29 327.5 326.4 328.3 316.5 327.9 90,743 325.66 3.03%
2024-04-30 0 323.4 321.6 323.6 319.8 323.8 19,700 6,344,180 322.04 317.9 316.1 318.1 314.4 318.3 20,041 316.56 0.37%
2024-04-29 0 322.2 322.0 326.0 320.4 329.0 20,300 6,600,160 325.13 316.7 316.5 320.5 315.0 323.4 20,651 319.60 -0.31%
2024-04-26 0 323.2 315.0 323.4 320.0 326.0 15,500 5,004,080 322.84 317.7 309.6 317.9 314.6 320.5 15,768 317.35 2.80%
2024-04-25 0 314.4 313.0 316.0 312.6 321.0 25,200 7,964,060 316.03 309.1 307.7 310.6 307.3 315.5 25,636 310.66 -1.07%
2024-04-24 0 317.8 317.4 319.0 311.4 319.2 56,000 17,685,260 315.81 312.4 312.0 313.6 306.1 313.8 56,969 310.44 3.32%
2024-04-23 0 307.6 302.0 307.0 300.2 308.4 31,500 9,614,100 305.21 302.4 296.9 301.8 295.1 303.2 32,045 300.02 3.85%
2024-04-22 0 296.2 289.0 298.0 287.8 298.4 30,900 9,123,960 295.27 291.2 284.1 292.9 282.9 293.3 31,435 290.25 5.04%
2024-04-19 0 282.0 279.4 287.0 278.0 282.4 28,000 7,817,300 279.19 277.2 274.6 282.1 273.3 277.6 28,484 274.44 -0.35%
2024-04-18 0 283.0 282.4 284.0 277.4 285.0 18,000 5,100,060 283.34 278.2 277.6 279.2 272.7 280.2 18,311 278.52 1.58%
2024-04-17 0 278.6 276.2 284.4 276.8 284.4 3,700 1,030,820 278.60 273.9 271.5 279.6 272.1 279.6 3,764 273.86 -0.85%
2024-04-16 0 281.0 280.0 295.0 279.0 286.0 42,900 12,093,700 281.90 276.2 275.2 290.0 274.3 281.1 43,642 277.11 -0.50%
2024-04-15 0 282.4 282.0 286.0 282.0 285.2 7,600 2,150,880 283.01 277.6 277.2 281.1 277.2 280.3 7,731 278.20 -1.67%
2024-04-12 0 287.2 285.0 293.6 287.4 290.0 3,600 1,037,660 288.24 282.3 280.2 288.6 282.5 285.1 3,662 283.34 -1.64%
2024-04-11 0 292.0 285.0 293.0 289.0 292.8 3,900 1,134,180 290.82 287.0 280.2 288.0 284.1 287.8 3,967 285.87 0.55%
2024-04-10 0 290.4 290.0 290.6 285.6 291.0 22,900 6,596,520 288.06 285.5 285.1 285.7 280.7 286.1 23,296 283.16 2.69%
2024-04-09 0 282.8 281.0 285.6 281.0 283.6 6,900 1,948,200 282.35 278.0 276.2 280.7 276.2 278.8 7,019 277.55 0.00%
2024-04-08 0 282.8 282.0 289.2 282.0 287.6 9,600 2,717,180 283.04 278.0 277.2 284.3 277.2 282.7 9,766 278.23 -1.67%
2024-04-05 0 287.6 275.0 289.2 283.0 288.0 6,100 1,745,180 286.10 282.7 270.3 284.3 278.2 283.1 6,206 281.23 0.77%
2024-04-03 0 285.4 285.4 289.2 284.8 290.4 9,100 2,598,780 285.58 280.5 280.5 284.3 280.0 285.5 9,257 280.72 -0.42%
2024-04-02 0 286.6 286.0 287.0 286.0 289.6 16,000 4,609,260 288.08 281.7 281.1 282.1 281.1 284.7 16,277 283.18 1.42%
2024-03-28 0 282.6 276.0 284.0 280.2 285.4 7,400 2,096,720 283.34 277.8 271.3 279.2 275.4 280.5 7,528 278.52 0.86%
2024-03-27 0 280.2 280.0 283.2 276.0 285.0 21,644 6,118,256 282.68 275.4 275.2 278.4 271.3 280.2 22,018 277.87 1.08%
2024-03-26 0 277.2 265.8 277.6 268.0 278.0 26,272 7,219,728 274.81 272.5 261.3 272.9 263.4 273.3 26,727 270.13 3.59%
2024-03-25 0 267.6 266.0 267.8 264.2 268.0 16,000 4,273,640 267.10 263.0 261.5 263.2 259.7 263.4 16,277 262.56 -0.37%
2024-03-22 0 268.6 260.0 268.0 263.0 270.0 49,200 13,075,680 265.77 264.0 255.6 263.4 258.5 265.4 50,051 261.25 0.37%
2024-03-21 0 267.6 265.0 268.0 268.2 274.0 16,000 4,343,340 271.46 263.0 260.5 263.4 263.6 269.3 16,277 266.84 0.68%
2024-03-20 0 265.8 265.0 266.0 261.8 267.0 6,800 1,803,160 265.17 261.3 260.5 261.5 257.3 262.5 6,918 260.66 0.91%
2024-03-19 0 263.4 263.2 270.0 263.0 266.8 7,500 1,984,940 264.66 258.9 258.7 265.4 258.5 262.3 7,630 260.16 -1.57%
2024-03-18 0 267.6 264.0 268.0 261.0 268.2 19,800 5,263,760 265.85 263.0 259.5 263.4 256.6 263.6 20,143 261.33 2.37%
2024-03-15 0 261.4 260.2 262.0 258.0 263.2 29,000 7,519,400 259.29 257.0 255.8 257.5 253.6 258.7 29,502 254.88 -1.51%
2024-03-14 0 265.4 265.2 266.6 264.0 267.2 7,400 1,963,040 265.28 260.9 260.7 262.1 259.5 262.7 7,528 260.76 -0.67%
2024-03-13 0 267.2 245.8 268.8 266.8 270.0 12,500 3,350,000 268.00 262.7 241.6 264.2 262.3 265.4 12,716 263.44 0.00%
2024-03-12 0 267.2 264.0 268.0 258.0 268.2 45,600 12,110,340 265.58 262.7 259.5 263.4 253.6 263.6 46,389 261.06 4.62%
2024-03-11 0 255.4 255.4 256.0 252.0 256.2 15,198 3,849,488 253.29 251.1 251.1 251.6 247.7 251.8 15,461 248.98 2.32%
2024-03-08 0 249.6 249.2 252.0 249.2 251.8 3,900 979,000 251.03 245.4 245.0 247.7 245.0 247.5 3,967 246.76 0.00%
2024-03-07 0 249.6 247.6 262.0 249.0 252.8 16,800 4,201,560 250.09 245.4 243.4 257.5 244.8 248.5 17,091 245.84 -1.27%
2024-03-06 0 252.8 249.0 254.8 248.0 254.8 14,499 3,673,029 253.33 248.5 244.8 250.5 243.8 250.5 14,750 249.02 2.35%
2024-03-05 0 247.0 246.4 262.0 245.6 250.6 45,100 11,197,420 248.28 242.8 242.2 257.5 241.4 246.3 45,880 244.06 -2.68%
2024-03-04 0 253.8 253.6 270.0 253.6 260.0 2,900 743,980 256.54 249.5 249.3 265.4 249.3 255.6 2,950 252.18 -0.08%
2024-03-01 0 254.0 254.0 260.0 251.4 256.8 25,900 6,589,980 254.44 249.7 249.7 255.6 247.1 252.4 26,348 250.11 -0.16%
2024-02-29 0 254.4 252.2 254.4 253.6 256.6 6,300 1,605,740 254.88 250.1 247.9 250.1 249.3 252.2 6,409 250.54 -0.47%
2024-02-28 0 255.6 255.4 262.2 255.2 262.0 16,100 4,154,840 258.06 251.3 251.1 257.7 250.9 257.5 16,379 253.68 -2.52%
2024-02-27 0 262.2 262.0 263.0 257.0 262.2 15,700 4,075,900 259.61 257.7 257.5 258.5 252.6 257.7 15,972 255.20 -0.53%
2024-02-26 0 263.6 263.0 268.0 263.2 267.0 18,000 4,751,160 263.95 259.1 258.5 263.4 258.7 262.5 18,311 259.46 -1.57%
2024-02-23 0 267.8 267.0 272.0 265.0 271.0 4,798 1,280,848 266.95 263.2 262.5 267.4 260.5 266.4 4,881 262.41 0.22%
2024-02-22 0 267.2 267.0 269.4 266.6 267.0 6,100 1,627,900 266.87 262.7 262.5 264.8 262.1 262.5 6,206 262.33 0.45%
2024-02-21 0 266.0 265.0 266.0 260.0 270.4 44,500 11,867,300 266.68 261.5 260.5 261.5 255.6 265.8 45,270 262.15 2.39%
2024-02-20 0 259.8 259.6 262.6 259.0 264.2 41,000 10,722,280 261.52 255.4 255.2 258.1 254.6 259.7 41,709 257.07 -1.07%
2024-02-19 0 262.6 262.4 265.0 261.8 268.4 48,800 12,861,560 263.56 258.1 257.9 260.5 257.3 263.8 49,644 259.07 -2.16%
2024-02-16 0 268.4 266.0 269.2 259.4 268.8 19,999 5,282,801 264.15 263.8 261.5 264.6 255.0 264.2 20,345 259.66 1.74%
2024-02-15 0 263.8 263.0 269.0 263.8 268.0 12,900 3,423,660 265.40 259.3 258.5 264.4 259.3 263.4 13,123 260.89 -1.64%
2024-02-14 0 268.2 265.0 269.0 263.0 269.0 33,300 8,892,140 267.03 263.6 260.5 264.4 258.5 264.4 33,876 262.49 1.51%
2024-02-09 0 264.2 264.2 - 260.8 261.8 9,700 2,535,660 261.41 259.7 259.7 - 256.4 257.3 9,868 256.96 -0.23%
2024-02-08 0 264.8 250.0 273.0 264.2 269.0 30,600 8,138,520 265.96 260.3 245.7 268.4 259.7 264.4 31,129 261.44 -1.27%
2024-02-07 0 268.2 265.0 269.6 266.2 272.8 13,700 3,704,680 270.41 263.6 260.5 265.0 261.7 268.2 13,937 265.82 0.45%
2024-02-06 0 267.0 253.0 269.0 261.0 269.0 24,300 6,458,920 265.80 262.5 248.7 264.4 256.6 264.4 24,720 261.28 3.57%
2024-02-05 0 257.8 252.0 261.0 252.8 260.6 29,100 7,478,580 257.00 253.4 247.7 256.6 248.5 256.2 29,603 252.62 0.31%
2024-02-02 0 257.0 254.6 257.2 252.6 262.0 29,300 7,541,320 257.38 252.6 250.3 252.8 248.3 257.5 29,807 253.01 2.96%
2024-02-01 0 249.6 248.0 251.0 246.8 255.0 24,600 6,185,580 251.45 245.4 243.8 246.7 242.6 250.7 25,026 247.17 0.81%
2024-01-31 0 247.6 247.0 - 247.0 253.0 15,300 3,816,480 249.44 243.4 242.8 - 242.8 248.7 15,565 245.20 -1.67%
2024-01-30 0 251.8 251.4 256.0 251.6 255.4 72,100 18,214,680 252.63 247.5 247.1 251.6 247.3 251.1 73,347 248.33 -3.00%
2024-01-29 0 259.6 250.2 263.0 258.0 265.2 28,600 7,517,460 262.85 255.2 245.9 258.5 253.6 260.7 29,095 258.38 -0.08%
2024-01-26 0 259.8 258.0 270.0 259.0 265.2 43,500 11,382,120 261.66 255.4 253.6 265.4 254.6 260.7 44,253 257.21 -2.40%
2024-01-25 0 266.2 264.0 269.0 257.6 267.4 16,900 4,486,140 265.45 261.7 259.5 264.4 253.2 262.9 17,192 260.94 3.18%
2024-01-24 0 258.0 246.0 - 250.0 260.6 23,900 6,070,940 254.01 253.6 241.8 - 245.7 256.2 24,314 249.69 3.70%
2024-01-23 0 248.8 249.0 255.2 242.8 255.4 63,700 15,928,500 250.05 244.6 244.8 250.9 238.7 251.1 64,802 245.80 2.98%
2024-01-22 0 241.6 240.0 243.0 240.0 250.0 28,100 6,838,800 243.37 237.5 235.9 238.9 235.9 245.7 28,586 239.23 -3.05%
2024-01-19 0 249.2 249.2 251.0 248.0 260.0 54,600 13,850,720 253.68 245.0 245.0 246.7 243.8 255.6 55,545 249.36 -3.04%
2024-01-18 0 257.0 253.8 256.8 251.6 257.0 6,800 1,731,040 254.56 252.6 249.5 252.4 247.3 252.6 6,918 250.24 1.18%
2024-01-17 0 254.0 251.8 254.0 251.4 255.0 14,700 3,718,960 252.99 249.7 247.5 249.7 247.1 250.7 14,954 248.69 -2.46%
2024-01-16 0 260.4 259.0 263.0 258.2 264.0 7,800 2,037,680 261.24 256.0 254.6 258.5 253.8 259.5 7,935 256.80 -2.11%
2024-01-15 0 266.0 263.8 268.0 265.0 268.8 10,500 2,790,620 265.77 261.5 259.3 263.4 260.5 264.2 10,682 261.25 0.91%
2024-01-12 0 263.6 257.0 266.6 263.2 267.8 36,500 9,683,000 265.29 259.1 252.6 262.1 258.7 263.2 37,132 260.78 -0.30%
2024-01-11 0 264.4 250.0 266.6 258.0 267.2 52,400 13,844,920 264.22 259.9 245.7 262.1 253.6 262.7 53,307 259.72 2.64%
2024-01-10 0 257.6 257.2 258.0 254.8 261.8 34,100 8,766,200 257.07 253.2 252.8 253.6 250.5 257.3 34,690 252.70 -1.30%
2024-01-09 0 261.0 260.6 266.6 260.6 264.6 19,900 5,216,680 262.14 256.6 256.2 262.1 256.2 260.1 20,244 257.69 -0.91%
2024-01-08 0 263.4 261.0 280.0 262.6 268.0 28,400 7,478,660 263.33 258.9 256.6 275.2 258.1 263.4 28,891 258.85 -1.94%
2024-01-05 0 268.6 250.0 274.6 266.6 271.4 50,100 13,435,500 268.17 264.0 245.7 269.9 262.1 266.8 50,967 263.61 -1.68%
2024-01-04 0 273.2 273.0 273.6 273.2 276.0 20,300 5,585,040 275.13 268.6 268.4 268.9 268.6 271.3 20,651 270.45 -0.58%
2024-01-03 0 274.8 270.0 278.0 268.2 275.4 81,700 22,228,340 272.07 270.1 265.4 273.3 263.6 270.7 83,114 267.45 1.25%
2024-01-02 0 271.4 269.4 274.0 269.4 274.4 49,800 13,601,180 273.12 266.8 264.8 269.3 264.8 269.7 50,662 268.47 2.18%
2023-12-29 0 265.6 265.0 268.0 263.4 267.8 18,000 4,790,760 266.15 261.1 260.5 263.4 258.9 263.2 18,311 261.63 -0.15%
2023-12-28 0 266.0 265.0 267.0 260.2 269.0 70,600 18,691,160 264.75 261.5 260.5 262.5 255.8 264.4 71,822 260.24 1.99%
2023-12-27 0 260.8 259.0 262.0 259.0 266.0 172,500 45,106,660 261.49 256.4 254.6 257.5 254.6 261.5 175,485 257.04 3.82%
2023-12-22 0 251.2 251.2 251.6 243.0 289.6 739,500 195,037,740 263.74 246.9 246.9 247.3 238.9 284.7 752,295 259.26 -12.41%
2023-12-21 0 286.8 284.0 288.0 284.0 287.2 125,500 35,975,120 286.65 281.9 279.2 283.1 279.2 282.3 127,671 281.78 0.00%
2023-12-20 0 286.8 281.0 295.0 286.2 290.0 31,700 9,165,920 289.15 281.9 276.2 290.0 281.3 285.1 32,248 284.23 0.42%
2023-12-19 0 285.6 283.0 290.0 282.4 287.4 18,900 5,377,840 284.54 280.7 278.2 285.1 277.6 282.5 19,227 279.70 0.42%
2023-12-18 0 284.4 284.4 287.4 283.6 285.0 21,300 6,053,720 284.21 279.6 279.6 282.5 278.8 280.2 21,669 279.38 -0.84%
2023-12-15 0 286.8 284.8 288.4 284.2 291.2 32,600 9,380,920 287.76 281.9 280.0 283.5 279.4 286.2 33,164 282.86 2.65%
2023-12-14 0 279.4 278.0 282.0 279.0 287.0 28,900 8,172,760 282.79 274.6 273.3 277.2 274.3 282.1 29,400 277.98 -1.27%
2023-12-13 0 283.0 280.0 285.8 281.2 285.8 9,800 2,775,880 283.25 278.2 275.2 280.9 276.4 280.9 9,970 278.44 -1.26%
2023-12-12 0 286.6 283.0 290.0 283.4 286.8 11,900 3,397,940 285.54 281.7 278.2 285.1 278.6 281.9 12,106 280.68 1.34%
2023-12-11 0 282.8 280.2 283.4 275.8 283.8 109,600 30,851,640 281.49 278.0 275.4 278.6 271.1 279.0 111,496 276.71 1.00%
2023-12-08 0 280.0 278.0 282.0 276.4 282.8 119,300 33,253,220 278.74 275.2 273.3 277.2 271.7 278.0 121,364 274.00 -0.64%
2023-12-07 0 281.8 280.0 282.2 279.2 285.4 36,100 10,124,720 280.46 277.0 275.2 277.4 274.5 280.5 36,725 275.69 -1.19%
2023-12-06 0 285.2 283.0 289.8 278.4 288.2 27,400 7,775,660 283.78 280.3 278.2 284.9 273.7 283.3 27,874 278.96 1.42%
2023-12-05 0 281.2 280.0 287.0 279.6 288.4 30,100 8,521,280 283.10 276.4 275.2 282.1 274.8 283.5 30,621 278.28 -3.03%
2023-12-04 0 290.0 287.2 293.2 288.2 295.4 20,600 6,017,200 292.10 285.1 282.3 288.2 283.3 290.4 20,956 287.13 -0.96%
2023-12-01 0 292.8 292.4 305.0 292.8 297.0 22,900 6,766,260 295.47 287.8 287.4 299.8 287.8 291.9 23,296 290.44 -1.61%
2023-11-30 0 297.6 290.0 300.0 290.8 298.0 27,000 7,957,880 294.74 292.5 285.1 294.9 285.9 292.9 27,467 289.72 2.98%
2023-11-29 0 289.0 286.8 290.8 287.4 295.0 22,800 6,651,700 291.74 284.1 281.9 285.9 282.5 290.0 23,194 286.78 -1.63%
2023-11-28 0 293.8 290.8 295.0 291.8 295.0 14,900 4,360,520 292.65 288.8 285.9 290.0 286.8 290.0 15,158 287.67 -0.94%
2023-11-27 0 296.6 293.0 300.0 293.0 297.4 23,000 6,794,300 295.40 291.6 288.0 294.9 288.0 292.3 23,398 290.38 0.61%
2023-11-24 0 294.8 293.8 303.4 294.2 299.4 22,700 6,721,440 296.10 289.8 288.8 298.2 289.2 294.3 23,093 291.06 -2.06%
2023-11-23 0 301.0 296.0 301.8 299.8 301.2 5,463 1,641,931 300.55 295.9 291.0 296.7 294.7 296.1 5,558 295.44 1.35%
2023-11-22 0 297.0 295.8 300.4 295.6 302.0 6,600 1,968,660 298.28 291.9 290.8 295.3 290.6 296.9 6,714 293.21 -0.07%
2023-11-21 0 297.2 295.6 298.2 297.2 304.6 40,400 12,152,000 300.79 292.1 290.6 293.1 292.1 299.4 41,099 295.68 -0.93%
2023-11-20 0 300.0 298.0 302.0 293.8 302.4 80,400 24,054,480 299.19 294.9 292.9 296.9 288.8 297.3 81,791 294.10 2.39%
2023-11-17 0 293.0 291.0 293.4 291.6 297.4 59,400 17,496,660 294.56 288.0 286.1 288.4 286.6 292.3 60,428 289.55 -2.66%
2023-11-16 0 301.0 295.0 301.4 294.8 303.2 78,000 23,353,240 299.40 295.9 290.0 296.3 289.8 298.0 79,350 294.31 0.40%
2023-11-15 0 299.8 296.2 299.8 292.8 300.2 39,400 11,687,740 296.64 294.7 291.2 294.7 287.8 295.1 40,082 291.60 3.95%
2023-11-14 0 288.4 287.0 290.0 286.0 290.0 15,600 4,494,240 288.09 283.5 282.1 285.1 281.1 285.1 15,870 283.19 -0.96%
2023-11-13 0 291.2 286.2 291.0 282.0 290.6 32,100 9,196,940 286.51 286.2 281.3 286.1 277.2 285.7 32,655 281.64 3.04%
2023-11-10 0 282.6 281.8 284.8 282.0 283.8 18,700 5,292,340 283.01 277.8 277.0 280.0 277.2 279.0 19,024 278.20 -1.19%
2023-11-09 0 286.0 285.0 288.2 285.0 287.8 17,500 5,006,260 286.07 281.1 280.2 283.3 280.2 282.9 17,803 281.21 -0.63%
2023-11-08 0 287.8 287.8 292.0 286.8 292.2 42,400 12,259,960 289.15 282.9 282.9 287.0 281.9 287.2 43,134 284.23 -0.07%
2023-11-07 0 288.0 283.0 291.8 285.6 291.8 29,600 8,535,840 288.37 283.1 278.2 286.8 280.7 286.8 30,112 283.47 -1.37%
2023-11-06 0 292.0 284.4 292.0 286.6 292.4 47,700 13,809,700 289.51 287.0 279.6 287.0 281.7 287.4 48,525 284.59 2.67%
2023-11-03 0 284.4 282.0 284.4 273.4 284.4 67,800 18,994,800 280.16 279.6 277.2 279.6 268.8 279.6 68,973 275.39 5.02%
2023-11-02 0 270.8 269.0 271.2 269.0 274.0 26,601 7,210,109 271.05 266.2 264.4 266.6 264.4 269.3 27,061 266.44 0.52%
2023-11-01 0 269.4 268.0 273.4 267.0 271.0 27,600 7,421,780 268.91 264.8 263.4 268.8 262.5 266.4 28,078 264.33 -0.44%
2023-10-31 0 270.6 270.0 273.6 270.0 276.0 11,700 3,185,420 272.26 266.0 265.4 268.9 265.4 271.3 11,902 267.63 -2.03%
2023-10-30 0 276.2 273.0 279.4 270.4 277.8 46,600 12,863,380 276.04 271.5 268.4 274.6 265.8 273.1 47,406 271.34 0.80%
2023-10-27 0 274.0 274.0 274.8 270.0 275.0 24,500 6,680,020 272.65 269.3 269.3 270.1 265.4 270.3 24,924 268.02 1.71%
2023-10-26 0 269.4 266.0 271.2 265.8 271.6 49,800 13,367,220 268.42 264.8 261.5 266.6 261.3 267.0 50,662 263.85 -0.07%
2023-10-25 0 269.6 269.2 273.0 268.8 276.2 60,400 16,529,760 273.67 265.0 264.6 268.4 264.2 271.5 61,445 269.02 1.66%
2023-10-24 0 265.2 265.0 268.0 264.8 270.6 56,500 15,062,800 266.60 260.7 260.5 263.4 260.3 266.0 57,478 262.06 -2.07%
2023-10-20 0 270.8 269.0 272.6 268.8 273.2 40,300 10,893,420 270.31 266.2 264.4 268.0 264.2 268.6 40,997 265.71 -1.17%
2023-10-19 0 274.0 273.6 274.6 273.6 278.0 53,100 14,628,960 275.50 269.3 268.9 269.9 268.9 273.3 54,019 270.81 -2.49%
2023-10-18 0 281.0 279.0 281.8 278.6 281.0 20,400 5,699,560 279.39 276.2 274.3 277.0 273.9 276.2 20,753 274.64 -0.71%
2023-10-17 0 283.0 282.0 284.6 281.0 284.2 20,700 5,851,260 282.67 278.2 277.2 279.8 276.2 279.4 21,058 277.86 0.43%
2023-10-16 0 281.8 281.4 289.2 281.0 286.2 42,400 11,983,720 282.63 277.0 276.6 284.3 276.2 281.3 43,134 277.83 -1.54%
2023-10-13 0 286.2 286.0 288.6 286.0 292.0 13,000 3,751,540 288.58 281.3 281.1 283.7 281.1 287.0 13,225 283.67 -3.25%
2023-10-12 0 295.8 294.4 295.8 294.4 295.8 19,400 5,724,220 295.06 290.8 289.4 290.8 289.4 290.8 19,736 290.04 1.51%
2023-10-11 0 291.4 291.4 291.8 289.2 293.0 24,500 7,137,880 291.34 286.4 286.4 286.8 284.3 288.0 24,924 286.39 1.18%
2023-10-10 0 288.0 284.8 288.4 285.8 292.0 16,683 4,819,305 288.88 283.1 280.0 283.5 280.9 287.0 16,972 283.96 0.70%
2023-10-09 0 286.0 283.8 285.6 285.0 287.0 35,700 10,207,060 285.91 281.1 279.0 280.7 280.2 282.1 36,318 281.05 0.28%
2023-10-06 0 285.2 285.0 286.8 284.0 286.6 34,700 9,896,320 285.20 280.3 280.2 281.9 279.2 281.7 35,300 280.35 1.64%
2023-10-05 0 280.6 278.6 282.0 279.4 283.0 16,900 4,752,660 281.22 275.8 273.9 277.2 274.6 278.2 17,192 276.44 1.08%
2023-10-04 0 277.6 280.0 282.0 276.8 280.0 13,700 3,806,300 277.83 272.9 275.2 277.2 272.1 275.2 13,937 273.11 -0.79%
2023-10-03 0 279.8 279.0 285.0 277.8 285.0 42,700 11,953,900 279.95 275.0 274.3 280.2 273.1 280.2 43,439 275.19 -1.89%
2023-09-29 0 285.2 282.0 285.8 278.0 286.4 34,700 9,842,020 283.63 280.3 277.2 280.9 273.3 281.5 35,300 278.81 2.59%
2023-09-28 0 278.0 277.4 283.0 277.4 280.4 50,500 14,066,580 278.55 273.3 272.7 278.2 272.7 275.6 51,374 273.81 -1.21%
2023-09-27 0 281.4 280.6 284.8 279.4 283.8 20,600 5,781,280 280.64 276.6 275.8 280.0 274.6 279.0 20,956 275.87 0.21%
2023-09-26 0 280.8 280.0 282.0 279.0 283.6 35,000 9,857,980 281.66 276.0 275.2 277.2 274.3 278.8 35,606 276.87 -1.47%
2023-09-25 0 285.0 283.6 289.2 284.0 291.2 53,600 15,324,680 285.91 280.2 278.8 284.3 279.2 286.2 54,527 281.05 -2.46%
2023-09-22 0 292.2 291.2 293.6 281.0 291.8 56,400 16,252,820 288.17 287.2 286.2 288.6 276.2 286.8 57,376 283.27 3.25%
2023-09-21 0 283.0 282.2 286.4 282.2 288.8 101,500 28,755,460 283.31 278.2 277.4 281.5 277.4 283.9 103,256 278.49 -2.28%
2023-09-20 0 289.6 289.4 300.0 288.2 290.4 12,700 3,674,540 289.33 284.7 284.5 294.9 283.3 285.5 12,920 284.41 -0.48%
2023-09-19 0 291.0 290.0 295.2 288.6 296.0 36,900 10,726,120 290.68 286.1 285.1 290.2 283.7 291.0 37,538 285.74 -0.27%
2023-09-18 0 291.8 291.8 294.8 291.8 296.0 13,200 3,871,560 293.30 286.8 286.8 289.8 286.8 291.0 13,428 288.31 -1.42%
2023-09-15 0 296.0 295.8 299.2 295.0 298.2 23,800 7,051,940 296.30 291.0 290.8 294.1 290.0 293.1 24,212 291.26 -0.54%
2023-09-14 0 297.6 297.0 299.8 296.6 298.6 15,400 4,580,560 297.44 292.5 291.9 294.7 291.6 293.5 15,666 292.38 -0.33%
2023-09-13 0 298.6 297.8 303.8 297.6 300.2 22,000 6,562,800 298.31 293.5 292.7 298.6 292.5 295.1 22,381 293.24 -0.73%
2023-09-12 0 300.8 300.6 302.8 299.2 301.4 14,500 4,348,620 299.90 295.7 295.5 297.7 294.1 296.3 14,751 294.80 -0.33%
2023-09-11 0 301.8 300.0 303.0 297.8 303.6 90,100 27,104,840 300.83 296.7 294.9 297.8 292.7 298.4 91,659 295.71 0.33%
2023-09-07 0 300.8 300.8 305.0 299.8 302.8 61,800 18,593,680 300.87 295.7 295.7 299.8 294.7 297.7 62,869 295.75 -1.70%
2023-09-06 0 306.0 303.0 309.0 301.8 306.0 22,400 6,811,680 304.09 300.8 297.8 303.7 296.7 300.8 22,788 298.92 0.07%
2023-09-05 0 305.8 305.8 309.0 305.0 310.6 30,100 9,257,900 307.57 300.6 300.6 303.7 299.8 305.3 30,621 302.34 -1.42%
2023-09-04 0 310.2 308.0 310.2 305.8 310.2 67,500 20,820,740 308.46 304.9 302.8 304.9 300.6 304.9 68,668 303.21 2.92%
2023-08-31 0 301.4 300.8 304.0 300.2 306.4 18,000 5,473,300 304.07 296.3 295.7 298.8 295.1 301.2 18,311 298.90 -0.72%
2023-08-30 0 303.6 298.8 306.6 302.8 309.0 17,500 5,341,560 305.23 298.4 293.7 301.4 297.7 303.7 17,803 300.04 -0.78%
2023-08-29 0 306.0 304.2 308.0 304.0 307.8 33,800 10,375,180 306.96 300.8 299.0 302.8 298.8 302.6 34,385 301.74 1.06%
2023-08-28 0 302.8 302.0 304.4 302.6 306.8 51,800 15,746,980 304.00 297.7 296.9 299.2 297.5 301.6 52,696 298.83 1.54%
2023-08-25 0 298.2 297.6 301.2 297.4 300.2 43,200 12,904,060 298.71 293.1 292.5 296.1 292.3 295.1 43,947 293.62 -1.39%
2023-08-24 0 302.4 299.0 304.0 298.8 304.2 42,400 12,788,280 301.61 297.3 293.9 298.8 293.7 299.0 43,134 296.48 2.09%
2023-08-23 0 296.2 295.4 305.0 295.4 299.0 37,800 11,209,500 296.55 291.2 290.4 299.8 290.4 293.9 38,454 291.50 -0.54%
2023-08-22 0 297.8 297.0 304.0 293.0 301.2 84,200 25,094,220 298.03 292.7 291.9 298.8 288.0 296.1 85,657 292.96 -0.07%
2023-08-21 0 298.0 298.0 314.8 297.8 308.0 112,200 33,694,680 300.31 292.9 292.9 309.4 292.7 302.8 114,141 295.20 -2.04%
2023-08-18 0 304.2 304.0 307.0 304.2 308.4 50,400 15,441,120 306.37 299.0 298.8 301.8 299.0 303.2 51,272 301.16 -2.56%
2023-08-17 0 312.2 308.4 315.0 301.4 314.0 88,300 27,363,900 309.90 306.9 303.2 309.6 296.3 308.7 89,828 304.63 1.69%
2023-08-16 0 307.0 306.8 309.2 306.6 308.8 22,700 6,978,280 307.41 301.8 301.6 303.9 301.4 303.5 23,093 302.18 -1.35%
2023-08-15 0 311.2 310.0 315.0 309.0 312.4 36,900 11,455,720 310.45 305.9 304.7 309.6 303.7 307.1 37,538 305.17 0.39%
2023-08-14 0 310.0 308.2 315.8 306.0 311.2 37,100 11,449,380 308.61 304.7 303.0 310.4 300.8 305.9 37,742 303.36 -0.51%
2023-08-11 0 311.6 311.0 312.4 310.8 314.4 44,200 13,782,960 311.83 306.3 305.7 307.1 305.5 309.1 44,965 306.53 -0.89%
2023-08-10 0 314.4 314.0 - 310.8 314.4 31,000 9,684,740 312.41 309.1 308.7 - 305.5 309.1 31,536 307.10 1.22%
2023-08-09 0 310.6 310.0 312.0 307.4 312.2 24,800 7,662,600 308.98 305.3 304.7 306.7 302.2 306.9 25,229 303.72 0.26%
2023-08-08 0 309.8 309.6 - 309.0 310.8 27,400 8,495,920 310.07 304.5 304.3 - 303.7 305.5 27,874 304.80 -1.53%
2023-08-07 0 314.6 314.6 317.0 312.2 315.8 20,200 6,326,820 313.21 309.2 309.2 311.6 306.9 310.4 20,550 307.88 -0.38%
2023-08-04 0 315.8 315.0 - 312.4 321.2 64,600 20,443,880 316.47 310.4 309.6 - 307.1 315.7 65,718 311.09 -0.06%
2023-08-03 0 316.0 315.0 322.0 315.0 320.4 42,200 13,443,980 318.58 310.6 309.6 316.5 309.6 315.0 42,930 313.16 0.00%
2023-08-02 0 316.0 315.6 318.4 314.6 323.6 73,000 23,314,920 319.38 310.6 310.2 313.0 309.2 318.1 74,263 313.95 -2.77%
2023-08-01 0 325.0 322.4 329.0 320.0 331.6 63,800 20,909,920 327.74 319.5 316.9 323.4 314.6 326.0 64,904 322.17 0.49%
2023-07-31 0 323.4 323.0 323.6 322.0 332.0 50,900 16,739,760 328.88 317.9 317.5 318.1 316.5 326.4 51,781 323.28 0.43%
2023-07-28 0 322.0 322.0 323.0 311.2 322.4 56,800 18,128,980 319.17 316.5 316.5 317.5 305.9 316.9 57,783 313.74 2.16%
2023-07-27 0 315.2 310.0 315.8 312.8 316.2 20,700 6,529,600 315.44 309.8 304.7 310.4 307.5 310.8 21,058 310.07 0.83%
2023-07-26 0 312.6 308.6 313.6 310.4 315.4 53,000 16,551,980 312.30 307.3 303.4 308.3 305.1 310.0 53,917 306.99 -0.76%
2023-07-25 0 315.0 314.0 317.8 308.0 315.0 80,200 24,870,960 310.11 309.6 308.7 312.4 302.8 309.6 81,588 304.84 5.14%
2023-07-24 0 299.6 299.6 311.6 298.8 304.0 111,100 33,458,020 301.15 294.5 294.5 306.3 293.7 298.8 113,022 296.03 -2.16%
2023-07-21 0 306.2 304.8 308.2 304.8 307.8 39,700 12,144,440 305.91 301.0 299.6 303.0 299.6 302.6 40,387 300.70 0.07%
2023-07-20 0 306.0 305.4 311.0 304.8 313.4 304,600 94,334,360 309.70 300.8 300.2 305.7 299.6 308.1 309,870 304.43 -0.65%
2023-07-19 0 308.0 307.0 - 302.0 308.2 195,700 59,803,600 305.59 302.8 301.8 - 296.9 303.0 199,086 300.39 -0.45%
2023-07-18 0 309.4 309.0 313.0 307.8 320.0 249,300 77,568,100 311.14 304.1 303.7 307.7 302.6 314.6 253,613 305.85 -3.31%
2023-07-14 0 320.0 311.8 321.0 319.6 323.0 19,300 6,193,440 320.90 314.6 306.5 315.5 314.2 317.5 19,634 315.45 0.00%
2023-07-13 0 320.0 319.6 320.2 313.0 320.8 49,600 15,865,560 319.87 314.6 314.2 314.8 307.7 315.3 50,458 314.43 2.56%
2023-07-12 0 312.0 310.0 313.0 309.2 312.6 60,100 18,736,480 311.76 306.7 304.7 307.7 303.9 307.3 61,140 306.45 1.76%
2023-07-11 0 306.6 304.2 308.4 305.4 308.6 34,300 10,545,720 307.46 301.4 299.0 303.2 300.2 303.4 34,893 302.23 1.05%
2023-07-10 0 303.4 299.0 308.8 303.4 309.2 124,500 38,034,440 305.50 298.2 293.9 303.5 298.2 303.9 126,654 300.30 0.07%
2023-07-07 0 303.2 302.2 308.0 297.0 306.6 272,200 82,291,220 302.32 298.0 297.1 302.8 291.9 301.4 276,910 297.18 -0.26%
2023-07-06 0 304.0 303.0 305.0 302.2 312.6 127,700 39,034,040 305.67 298.8 297.8 299.8 297.1 307.3 129,909 300.47 -1.94%
2023-07-05 0 310.0 309.0 313.8 309.0 313.6 21,700 6,748,480 310.99 304.7 303.7 308.5 303.7 308.3 22,075 305.70 -0.96%
2023-07-04 0 313.0 309.0 313.0 311.8 315.2 24,000 7,519,340 313.31 307.7 303.7 307.7 306.5 309.8 24,415 307.98 0.00%
2023-07-03 0 313.0 310.0 314.0 308.2 315.0 25,400 7,913,300 311.55 307.7 304.7 308.7 303.0 309.6 25,839 306.25 1.69%
2023-06-30 0 307.8 306.0 310.6 306.0 308.8 30,600 9,394,240 307.00 302.6 300.8 305.3 300.8 303.5 31,129 301.78 -0.06%
2023-06-29 0 308.0 308.0 318.8 306.8 311.0 124,000 38,369,660 309.43 302.8 302.8 313.4 301.6 305.7 126,145 304.17 -0.90%
2023-06-28 0 310.8 310.0 - 308.6 313.4 268,200 83,486,720 311.29 305.5 304.7 - 303.4 308.1 272,840 305.99 -1.21%
2023-06-27 0 314.6 312.4 - 310.0 317.2 319,800 100,464,620 314.15 309.2 307.1 - 304.7 311.8 325,333 308.81 2.21%
2023-06-26 0 307.8 307.0 314.0 304.6 312.2 393,400 121,006,460 307.59 302.6 301.8 308.7 299.4 306.9 400,207 302.36 -1.16%
2023-06-23 0 311.4 309.2 315.0 307.0 314.2 396,500 122,980,820 310.17 306.1 303.9 309.6 301.8 308.9 403,360 304.89 -0.51%
2023-06-21 0 313.0 310.2 315.0 310.2 316.4 109,100 34,069,380 312.28 307.7 304.9 309.6 304.9 311.0 110,988 306.97 -2.37%
2023-06-20 0 320.6 320.6 - 319.0 329.4 40,800 13,074,520 320.45 315.1 315.1 - 313.6 323.8 41,506 315.00 -1.84%
2023-06-19 0 326.6 322.0 327.4 321.0 342.0 113,400 36,624,720 322.97 321.0 316.5 321.8 315.5 336.2 115,362 317.48

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top