JD.com, Inc.: A

Exchange Code Listed Last trade Delisted
HK Sec 89618  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 99.95 99.95 100.8 99.65 100.6 6,950 694,137 99.876 99.95 99.95 100.8 99.65 100.6 6,950 99.876 -1.82%
2025-12-30 0 101.8 101.1 103.8 101.8 102.5 3,900 398,270 102.12 101.8 101.1 103.8 101.8 102.5 3,900 102.12 0.59%
2025-12-29 0 101.2 100.6 102.8 101.0 103.0 10,900 1,116,780 102.46 101.2 100.6 102.8 101.0 103.0 10,900 102.46 -0.59%
2025-12-24 0 101.8 101.5 104.6 101.7 102.3 9,650 982,070 101.77 101.8 101.5 104.6 101.7 102.3 9,650 101.77 -0.10%
2025-12-23 0 101.9 101.0 102.8 101.9 102.2 200 20,410 102.05 101.9 101.0 102.8 101.9 102.2 200 102.05 0.69%
2025-12-22 0 101.2 100.0 104.6 101.0 101.5 2,150 217,915 101.36 101.2 100.0 104.6 101.0 101.5 2,150 101.36 0.60%
2025-12-19 0 100.6 100.0 101.5 100.6 101.5 200 20,255 101.28 100.6 100.0 101.5 100.6 101.5 200 101.28 -0.98%
2025-12-18 0 101.6 100.6 105.0 101.7 101.7 250 25,425 101.70 101.6 100.6 105.0 101.7 101.7 250 101.70 -0.10%
2025-12-17 0 101.7 101.2 105.0 100.8 101.8 5,200 526,330 101.22 101.7 101.2 105.0 100.8 101.8 5,200 101.22 1.50%
2025-12-16 0 100.2 100.0 105.0 99.70 101.7 48,050 4,822,645 100.37 100.2 100.0 105.0 99.70 101.7 48,050 100.37 -2.53%
2025-12-15 0 102.8 102.0 107.8 102.8 103.8 8,300 858,820 103.47 102.8 102.0 107.8 102.8 103.8 8,300 103.47 -1.44%
2025-12-12 0 104.3 104.3 105.7 103.9 104.8 350 36,590 104.54 104.3 104.3 105.7 103.9 104.8 350 104.54 0.58%
2025-12-11 0 103.7 103.7 107.8 103.7 104.6 2,050 213,675 104.23 103.7 103.7 107.8 103.7 104.6 2,050 104.23 -0.48%
2025-12-10 0 104.2 103.5 107.8 103.3 104.0 1,250 129,700 103.76 104.2 103.5 107.8 103.3 104.0 1,250 103.76 -0.38%
2025-12-09 0 104.6 104.3 109.0 104.8 105.0 1,050 110,060 104.82 104.6 104.3 109.0 104.8 105.0 1,050 104.82 -1.04%
2025-12-08 0 105.7 105.0 106.8 105.9 106.5 2,750 292,445 106.34 105.7 105.0 106.8 105.9 106.5 2,750 106.34 -0.66%
2025-12-05 0 106.4 104.3 109.0 104.7 106.0 3,000 314,380 104.79 106.4 104.3 109.0 104.7 106.0 3,000 104.79 0.85%
2025-12-04 0 105.5 104.0 105.8 104.0 105.8 5,850 611,210 104.48 105.5 104.0 105.8 104.0 105.8 5,850 104.48 0.67%
2025-12-03 0 104.8 104.0 106.8 104.7 105.1 1,750 183,540 104.88 104.8 104.0 106.8 104.7 105.1 1,750 104.88 -0.47%
2025-12-02 0 105.3 105.0 109.0 105.5 106.2 850 90,015 105.90 105.3 105.0 109.0 105.5 106.2 850 105.90 -0.75%
2025-12-01 0 106.1 106.0 106.9 106.5 107.0 900 95,895 106.55 106.1 106.0 106.9 106.5 107.0 900 106.55 -0.19%
2025-11-28 0 106.3 101.0 109.0 106.4 106.5 1,400 149,005 106.43 106.3 101.0 109.0 106.4 106.5 1,400 106.43 0.28%
2025-11-27 0 106.0 101.0 109.0 106.0 107.0 31,450 3,350,820 106.54 106.0 101.0 109.0 106.0 107.0 31,450 106.54 1.24%
2025-11-26 0 104.7 101.0 105.0 104.3 105.0 11,400 1,195,760 104.89 104.7 101.0 105.0 104.3 105.0 11,400 104.89 2.25%
2025-11-25 0 102.4 102.0 106.0 101.8 103.0 18,900 1,930,295 102.13 102.4 102.0 106.0 101.8 103.0 18,900 102.13 -0.58%
2025-11-24 0 103.0 96.00 103.0 102.0 103.3 12,900 1,323,560 102.60 103.0 96.00 103.0 102.0 103.3 12,900 102.60 2.08%
2025-11-21 0 100.9 100.7 106.0 100.8 103.8 17,450 1,771,185 101.50 100.9 100.7 106.0 100.8 103.8 17,450 101.50 -2.79%
2025-11-20 0 103.8 103.7 106.9 103.5 104.4 13,200 1,371,460 103.90 103.8 103.7 106.9 103.5 104.4 13,200 103.90 -0.10%
2025-11-19 0 103.9 103.8 106.9 103.6 105.0 7,850 816,570 104.02 103.9 103.8 106.9 103.6 105.0 7,850 104.02 -0.67%
2025-11-18 0 104.6 104.4 106.9 104.6 105.3 10,850 1,136,695 104.76 104.6 104.4 106.9 104.6 105.3 10,850 104.76 -0.76%
2025-11-17 0 105.4 105.4 113.0 104.7 106.9 23,850 2,502,325 104.92 105.4 105.4 113.0 104.7 106.9 23,850 104.92 -1.40%
2025-11-14 0 106.9 106.6 124.1 106.6 112.0 75,600 8,165,150 108.00 106.9 106.6 124.1 106.6 112.0 75,600 108.00 -5.65%
2025-11-13 0 113.3 113.2 116.0 110.9 114.4 16,750 1,878,520 112.15 113.3 113.2 116.0 110.9 114.4 16,750 112.15 -0.79%
2025-11-12 0 114.2 114.0 116.0 114.0 114.6 3,650 417,470 114.38 114.2 114.0 116.0 114.0 114.6 3,650 114.38 1.33%
2025-11-11 0 112.7 112.5 116.0 111.5 112.7 5,700 637,225 111.79 112.7 112.5 116.0 111.5 112.7 5,700 111.79 -1.23%
2025-11-10 0 114.1 114.1 120.0 112.8 114.1 1,950 220,845 113.25 114.1 114.1 120.0 112.8 114.1 1,950 113.25 0.26%
2025-11-07 0 113.8 113.5 114.5 113.4 114.0 5,600 636,815 113.72 113.8 113.5 114.5 113.4 114.0 5,600 113.72 -2.32%
2025-11-06 0 116.5 113.6 120.0 113.6 116.5 7,250 832,150 114.78 116.5 113.6 120.0 113.6 116.5 7,250 114.78 3.74%
2025-11-05 0 112.3 112.2 113.3 111.0 113.3 4,250 476,995 112.23 112.3 112.2 113.3 111.0 113.3 4,250 112.23 -1.14%
2025-11-04 0 113.6 113.2 123.5 113.3 115.9 52,150 5,957,420 114.24 113.6 113.2 123.5 113.3 115.9 52,150 114.24 -2.41%
2025-11-03 0 116.4 116.2 123.5 116.3 117.5 9,514 1,109,147 116.58 116.4 116.2 123.5 116.3 117.5 9,514 116.58 -0.68%
2025-10-31 0 117.2 117.2 123.5 117.2 118.2 5,950 702,475 118.06 117.2 117.2 123.5 117.2 118.2 5,950 118.06 -1.92%
2025-10-30 0 119.5 118.0 122.9 119.0 123.0 34,600 4,193,355 121.20 119.5 118.0 122.9 119.0 123.0 34,600 121.20 0.34%
2025-10-28 0 119.1 119.0 123.8 119.1 120.9 800 96,330 120.41 119.1 119.0 123.8 119.1 120.9 800 120.41 -1.49%
2025-10-27 0 120.9 119.0 125.0 119.1 121.2 12,250 1,473,905 120.32 120.9 119.0 125.0 119.1 121.2 12,250 120.32 2.46%
2025-10-24 0 118.0 117.4 120.0 117.4 118.0 750 88,225 117.63 118.0 117.4 120.0 117.4 118.0 750 117.63 0.25%
2025-10-23 0 117.7 116.3 119.6 116.4 119.0 7,650 897,505 117.32 117.7 116.3 119.6 116.4 119.0 7,650 117.32 1.12%
2025-10-22 0 116.4 116.4 120.0 116.0 117.4 2,150 252,265 117.33 116.4 116.4 120.0 116.0 117.4 2,150 117.33 -1.52%
2025-10-21 0 118.2 117.6 118.9 118.0 119.0 4,650 552,750 118.87 118.2 117.6 118.9 118.0 119.0 4,650 118.87 1.03%
2025-10-20 0 117.0 116.0 117.9 116.9 117.9 28,050 3,294,400 117.45 117.0 116.0 117.9 116.9 117.9 28,050 117.45 2.90%
2025-10-17 0 113.7 113.7 128.7 113.4 116.6 26,400 3,020,675 114.42 113.7 113.7 128.7 113.4 116.6 26,400 114.42 -3.48%
2025-10-16 0 117.8 117.4 122.0 116.5 118.6 3,550 416,890 117.43 117.8 117.4 122.0 116.5 118.6 3,550 117.43 -0.34%
2025-10-15 0 118.2 116.5 118.6 117.3 118.2 7,000 823,315 117.62 118.2 116.5 118.6 117.3 118.2 7,000 117.62 1.63%
2025-10-14 0 116.3 115.2 122.0 115.8 119.8 35,150 4,125,595 117.37 116.3 115.2 122.0 115.8 119.8 35,150 117.37 -0.26%
2025-10-13 0 116.6 115.7 117.0 113.4 117.6 83,000 9,571,970 115.32 116.6 115.7 117.0 113.4 117.6 83,000 115.32 -3.40%
2025-10-10 0 120.7 120.2 120.8 120.7 123.0 18,800 2,287,090 121.65 120.7 120.2 120.8 120.7 123.0 18,800 121.65 -2.82%
2025-10-09 0 124.2 123.0 126.0 122.9 125.5 4,823 600,294 124.46 124.2 123.0 126.0 122.9 125.5 4,823 124.46 -0.08%
2025-10-08 0 124.3 122.9 135.6 122.4 124.5 16,450 2,022,435 122.94 124.3 122.9 135.6 122.4 124.5 16,450 122.94 -1.11%
2025-10-06 0 125.7 125.2 135.6 125.4 131.1 3,250 409,460 125.99 125.7 125.2 135.6 125.4 131.1 3,250 125.99 -1.87%
2025-10-03 0 128.1 127.9 128.3 127.2 128.4 27,450 3,509,470 127.85 128.1 127.9 128.3 127.2 128.4 27,450 127.85 -2.29%
2025-10-02 0 131.1 130.5 131.3 127.8 131.5 84,050 10,933,485 130.08 131.1 130.5 131.3 127.8 131.5 84,050 130.08 3.55%
2025-09-30 0 126.6 126.2 128.9 118.8 126.8 37,600 4,713,550 125.36 126.6 126.2 128.9 118.8 126.8 37,600 125.36 1.04%
2025-09-29 0 125.3 123.5 129.0 123.9 125.3 10,950 1,360,450 124.24 125.3 123.5 129.0 123.9 125.3 10,950 124.24 2.87%
2025-09-26 0 121.8 121.8 129.0 121.5 124.4 15,500 1,903,870 122.83 121.8 121.8 129.0 121.5 124.4 15,500 122.83 -3.41%
2025-09-25 0 126.1 125.8 127.0 123.0 130.3 57,550 7,342,200 127.58 126.1 125.8 127.0 123.0 130.3 57,550 127.58 3.70%
2025-09-24 0 121.6 121.3 121.9 118.5 121.3 6,400 767,485 119.92 121.6 121.3 121.9 118.5 121.3 6,400 119.92 3.67%
2025-09-23 0 117.3 117.0 118.3 116.0 121.1 56,050 6,578,475 117.37 117.3 117.0 118.3 116.0 121.1 56,050 117.37 -4.71%
2025-09-22 0 123.1 122.0 123.5 122.5 124.6 17,500 2,153,625 123.06 123.1 122.0 123.5 122.5 124.6 17,500 123.06 -2.92%
2025-09-19 0 126.8 126.4 127.3 125.0 127.3 10,600 1,341,320 126.54 126.8 126.4 127.3 125.0 127.3 10,600 126.54 3.17%
2025-09-18 0 122.9 121.5 123.0 122.0 125.9 21,600 2,665,315 123.39 122.9 121.5 123.0 122.0 125.9 21,600 123.39 -0.81%
2025-09-17 0 123.9 115.0 125.6 120.8 126.2 37,350 4,628,830 123.93 123.9 115.0 125.6 120.8 126.2 37,350 123.93 4.21%
2025-09-16 0 118.9 118.8 120.0 118.6 119.6 5,450 647,595 118.82 118.9 118.8 120.0 118.6 119.6 5,450 118.82 -1.41%
2025-09-15 0 120.6 120.5 121.6 120.0 123.0 7,900 962,240 121.80 120.6 120.5 121.6 120.0 123.0 7,900 121.80 0.25%
2025-09-12 0 120.3 120.0 120.9 120.6 125.8 39,100 4,757,875 121.68 120.3 120.0 120.9 120.6 125.8 39,100 121.68 1.43%
2025-09-11 0 118.6 118.4 120.0 118.0 119.8 12,650 1,501,500 118.70 118.6 118.4 120.0 118.0 119.8 12,650 118.70 -1.98%
2025-09-10 0 121.0 120.8 122.1 117.8 123.1 57,900 7,038,515 121.56 121.0 120.8 122.1 117.8 123.1 57,900 121.56 4.04%
2025-09-09 0 116.3 113.0 116.5 115.8 116.5 50,450 5,849,785 115.95 116.3 113.0 116.5 115.8 116.5 50,450 115.95 3.47%
2025-09-08 0 112.4 112.3 115.0 111.8 113.1 17,600 1,979,460 112.47 112.4 112.3 115.0 111.8 113.1 17,600 112.47 0.63%
2025-09-05 0 111.7 110.8 112.0 110.6 111.8 126,600 14,140,010 111.69 111.7 110.8 112.0 110.6 111.8 126,600 111.69 1.73%
2025-09-04 0 109.8 109.5 110.0 109.8 111.3 41,750 4,603,045 110.25 109.8 109.5 110.0 109.8 111.3 41,750 110.25 -0.27%
2025-09-03 0 110.1 109.5 112.0 110.1 112.5 5,200 582,075 111.94 110.1 109.5 112.0 110.1 112.5 5,200 111.94 0.46%
2025-09-02 0 109.6 109.0 113.7 109.5 111.0 4,600 505,770 109.95 109.6 109.0 113.7 109.5 111.0 4,600 109.95 -1.26%
2025-09-01 0 111.0 108.2 112.5 109.0 111.4 4,850 538,860 111.11 111.0 108.2 112.5 109.0 111.4 4,850 111.11 2.68%
2025-08-29 0 108.1 106.0 109.0 107.7 109.0 13,900 1,501,925 108.05 108.1 106.0 109.0 107.7 109.0 13,900 108.05 2.46%
2025-08-28 0 105.5 107.0 109.2 105.5 111.1 45,100 4,845,930 107.45 105.5 107.0 109.2 105.5 111.1 45,100 107.45 -5.21%
2025-08-27 0 111.3 111.3 116.8 111.2 115.1 55,200 6,188,440 112.11 111.3 111.3 116.8 111.2 115.1 55,200 112.11 -2.45%
2025-08-26 0 114.1 113.8 117.5 114.0 116.1 12,750 1,465,880 114.97 114.1 113.8 117.5 114.0 116.1 12,750 114.97 -1.55%
2025-08-25 0 115.9 115.0 116.5 114.1 116.8 17,200 1,988,485 115.61 115.9 115.0 116.5 114.1 116.8 17,200 115.61 3.95%
2025-08-22 0 111.5 111.3 116.8 110.4 111.5 35,600 3,941,045 110.70 111.5 111.3 116.8 110.4 111.5 35,600 110.70 0.27%
2025-08-21 0 111.2 111.0 116.8 110.9 115.0 19,500 2,169,900 111.28 111.2 111.0 116.8 110.9 115.0 19,500 111.28 -1.42%
2025-08-20 0 112.8 112.2 113.2 112.0 113.5 19,650 2,211,540 112.55 112.8 112.2 113.2 112.0 113.5 19,650 112.55 -0.62%
2025-08-19 0 113.5 113.1 114.2 113.0 114.4 8,150 925,200 113.52 113.5 113.1 114.2 113.0 114.4 8,150 113.52 -0.44%
2025-08-18 0 114.0 112.0 114.5 113.1 115.9 33,600 3,859,130 114.86 114.0 112.0 114.5 113.1 115.9 33,600 114.86 2.70%
2025-08-15 0 111.0 111.0 118.0 109.6 114.0 86,200 9,521,125 110.45 111.0 111.0 118.0 109.6 114.0 86,200 110.45 -3.23%
2025-08-14 0 114.7 114.2 118.0 114.5 116.5 11,250 1,294,510 115.07 114.7 114.2 118.0 114.5 116.5 11,250 115.07 -1.46%
2025-08-13 0 116.4 115.4 116.8 114.9 116.4 4,900 567,030 115.72 116.4 115.4 116.8 114.9 116.4 4,900 115.72 3.47%
2025-08-12 0 112.5 112.0 118.0 112.0 112.8 5,250 589,005 112.19 112.5 112.0 118.0 112.0 112.8 5,250 112.19 0.63%
2025-08-11 0 111.8 111.8 118.0 111.8 113.2 10,350 1,162,355 112.30 111.8 111.8 118.0 111.8 113.2 10,350 112.30 -0.62%
2025-08-08 0 112.5 112.2 113.8 112.5 113.8 1,200 135,465 112.89 112.5 112.2 113.8 112.5 113.8 1,200 112.89 -1.14%
2025-08-07 0 113.8 113.1 118.0 113.5 114.7 2,250 255,925 113.74 113.8 113.1 118.0 113.5 114.7 2,250 113.74 1.25%
2025-08-06 0 112.4 112.3 114.2 112.4 112.8 900 101,280 112.53 112.4 112.3 114.2 112.4 112.8 900 112.53 -0.18%
2025-08-05 0 112.6 112.4 118.0 112.0 112.8 11,150 1,253,340 112.41 112.6 112.4 118.0 112.0 112.8 11,150 112.41 0.18%
2025-08-04 0 112.4 112.4 112.8 111.3 112.6 20,450 2,287,665 111.87 112.4 112.4 112.8 111.3 112.6 20,450 111.87 -0.44%
2025-08-01 0 112.9 112.6 118.9 112.9 114.6 29,800 3,400,015 114.09 112.9 112.6 118.9 112.9 114.6 29,800 114.09 0.00%
2025-07-31 0 112.9 112.9 113.4 112.6 115.0 87,500 9,966,360 113.90 112.9 112.9 113.4 112.6 115.0 87,500 113.90 -2.84%
2025-07-30 0 116.2 116.0 123.0 115.8 117.8 24,800 2,895,970 116.77 116.2 116.0 123.0 115.8 117.8 24,800 116.77 -2.43%
2025-07-29 0 119.1 118.1 120.3 117.8 118.9 13,300 1,569,360 118.00 119.1 118.1 120.3 117.8 118.9 13,300 118.00 -0.50%
2025-07-28 0 119.7 118.6 121.2 119.7 121.3 14,153 1,704,165 120.41 119.7 118.6 121.2 119.7 121.3 14,153 120.41 0.42%
2025-07-25 0 119.2 118.8 120.0 119.1 121.0 14,050 1,675,105 119.22 119.2 118.8 120.0 119.1 121.0 14,050 119.22 -1.81%
2025-07-24 0 121.4 121.0 121.8 121.4 123.1 94,800 11,601,145 122.37 121.4 121.0 121.8 121.4 123.1 94,800 122.37 -0.49%
2025-07-23 0 122.0 120.9 123.0 119.0 123.5 30,750 3,758,110 122.21 122.0 120.9 123.0 119.0 123.5 30,750 122.21 2.52%
2025-07-22 0 119.0 118.9 120.5 118.3 119.7 8,650 1,026,060 118.62 119.0 118.9 120.5 118.3 119.7 8,650 118.62 -0.58%
2025-07-21 0 119.7 119.6 120.2 118.0 121.2 35,600 4,278,220 120.17 119.7 119.6 120.2 118.0 121.2 35,600 120.17 1.79%
2025-07-18 0 117.6 115.6 118.9 117.6 120.5 5,600 662,015 118.22 117.6 115.6 118.9 117.6 120.5 5,600 118.22 3.34%
2025-07-17 0 113.8 110.8 114.6 113.2 114.6 31,650 3,598,390 113.69 113.8 110.8 114.6 113.2 114.6 31,650 113.69 -0.44%
2025-07-16 0 114.3 113.0 114.4 114.3 117.3 16,200 1,877,170 115.87 114.3 113.0 114.4 114.3 117.3 16,200 115.87 0.26%
2025-07-15 0 114.0 110.9 121.1 110.8 114.0 10,550 1,180,215 111.87 114.0 110.9 121.1 110.8 114.0 10,550 111.87 1.88%
2025-07-14 0 111.9 111.2 121.8 110.2 113.0 16,300 1,812,510 111.20 111.9 111.2 121.8 110.2 113.0 16,300 111.20 -0.97%
2025-07-11 0 113.0 112.8 121.8 112.0 114.5 8,100 919,520 113.52 113.0 112.8 121.8 112.0 114.5 8,100 113.52 -0.09%
2025-07-10 0 113.1 113.1 114.0 111.7 112.8 12,500 1,404,050 112.32 113.1 113.1 114.0 111.7 112.8 12,500 112.32 -1.31%
2025-07-09 0 114.6 111.0 121.8 114.6 116.2 2,450 282,465 115.29 114.6 111.0 121.8 114.6 116.2 2,450 115.29 -1.88%
2025-07-08 0 116.8 116.0 117.0 115.5 117.0 5,400 626,730 116.06 116.8 116.0 117.0 115.5 117.0 5,400 116.06 2.73%
2025-07-07 0 113.7 112.9 126.0 111.5 114.1 7,150 811,085 113.44 113.7 112.9 126.0 111.5 114.1 7,150 113.44 0.44%
2025-07-04 0 113.2 113.1 121.2 112.5 114.4 12,100 1,362,590 112.61 113.2 113.1 121.2 112.5 114.4 12,100 112.61 -0.88%
2025-07-03 0 114.2 114.0 121.2 114.0 115.0 12,250 1,400,200 114.30 114.2 114.0 121.2 114.0 115.0 12,250 114.30 -2.31%
2025-07-02 0 116.9 116.3 119.8 116.0 121.0 10,600 1,237,980 116.79 116.9 116.3 119.8 116.0 121.0 10,600 116.79 0.17%
2025-06-30 0 116.7 116.0 125.8 117.0 118.3 17,800 2,097,555 117.84 116.7 116.0 125.8 117.0 118.3 17,800 117.84 -1.60%
2025-06-27 0 118.6 118.0 120.0 118.6 120.6 49,000 5,845,375 119.29 118.6 118.0 120.0 118.6 120.6 49,000 119.29 0.00%
2025-06-26 0 118.6 118.4 118.6 118.2 118.8 4,700 557,050 118.52 118.6 118.4 118.6 118.2 118.8 4,700 118.52 -0.17%
2025-06-25 0 118.8 118.0 120.5 116.8 119.6 5,250 618,735 117.85 118.8 118.0 120.5 116.8 119.6 5,250 117.85 2.59%
2025-06-24 0 115.8 115.8 116.3 114.3 116.3 34,050 3,932,175 115.48 115.8 115.8 116.3 114.3 116.3 34,050 115.48 1.40%
2025-06-23 0 114.2 112.0 114.2 111.4 114.4 5,750 648,175 112.73 114.2 112.0 114.2 111.4 114.4 5,750 112.73 0.00%
2025-06-20 0 114.2 113.0 120.8 113.1 114.5 4,100 465,460 113.53 114.2 113.0 120.8 113.1 114.5 4,100 113.53 0.09%
2025-06-19 0 114.1 113.4 121.1 113.4 117.0 12,200 1,405,195 115.18 114.1 113.4 121.1 113.4 117.0 12,200 115.18 -3.79%
2025-06-18 0 118.6 118.0 121.1 118.7 119.7 10,300 1,229,750 119.39 118.6 118.0 121.1 118.7 119.7 10,300 119.39 -1.58%
2025-06-17 0 120.5 118.0 121.3 119.5 120.5 4,350 521,325 119.84 120.5 118.0 121.3 119.5 120.5 4,350 119.84 0.50%
2025-06-16 0 119.9 118.0 125.8 118.0 118.5 1,900 224,925 118.38 119.9 118.0 125.8 118.0 118.5 1,900 118.38 1.61%
2025-06-13 0 118.0 118.0 120.8 118.0 120.3 24,650 2,928,400 118.80 118.0 118.0 120.8 118.0 120.3 24,650 118.80 -1.67%
2025-06-12 0 120.0 119.8 122.8 120.0 122.0 25,350 3,054,890 120.51 120.0 119.8 122.8 120.0 122.0 25,350 120.51 -2.04%
2025-06-11 0 122.5 122.4 123.4 122.3 123.6 9,900 1,216,945 122.92 122.5 122.4 123.4 122.3 123.6 9,900 122.92 1.41%
2025-06-10 0 120.8 120.8 122.8 120.4 122.5 15,100 1,830,400 121.22 120.8 120.8 122.8 120.4 122.5 15,100 121.22 -1.47%
2025-06-09 0 122.6 122.5 123.7 120.8 123.9 19,200 2,360,515 122.94 122.6 122.5 123.7 120.8 123.9 19,200 122.94 3.90%
2025-06-06 0 118.0 117.7 119.9 117.4 119.1 2,150 254,025 118.15 118.0 117.7 119.9 117.4 119.1 2,150 118.15 -0.92%
2025-06-05 0 119.1 119.0 119.9 118.3 119.4 5,850 696,365 119.04 119.1 119.0 119.9 118.3 119.4 5,850 119.04 1.19%
2025-06-04 0 117.7 116.5 119.0 116.0 118.4 7,350 864,605 117.63 117.7 116.5 119.0 116.0 118.4 7,350 117.63 -0.34%
2025-06-03 0 118.1 115.4 119.8 118.0 119.8 7,200 854,255 118.65 118.1 115.4 119.8 118.0 119.8 7,200 118.65 0.17%
2025-06-02 0 117.9 115.4 118.2 115.4 117.3 3,800 442,570 116.47 117.9 115.4 118.2 115.4 117.3 3,800 116.47 0.34%
2025-05-30 0 117.5 116.8 121.5 116.8 117.8 15,850 1,857,070 117.17 117.5 116.8 121.5 116.8 117.8 15,850 117.17 -2.65%
2025-05-29 0 120.7 120.5 121.3 115.2 121.1 16,300 1,941,255 119.10 120.7 120.5 121.3 115.2 121.1 16,300 119.10 3.96%
2025-05-28 0 116.1 115.2 131.0 116.1 117.9 1,400 163,295 116.64 116.1 115.2 131.0 116.1 117.9 1,400 116.64 -1.36%
2025-05-27 0 117.7 116.1 125.6 111.3 117.8 15,216 1,745,948 114.74 117.7 116.1 125.6 111.3 117.8 15,216 114.74 -0.93%
2025-05-26 0 118.8 118.0 130.0 118.7 120.2 2,000 238,430 119.22 118.8 118.0 130.0 118.7 120.2 2,000 119.22 -1.82%
2025-05-23 0 121.0 120.0 121.0 121.0 122.4 3,750 458,130 122.17 121.0 120.0 121.0 121.0 122.4 3,750 122.17 -0.98%
2025-05-22 0 122.2 121.5 123.8 122.3 123.2 2,833 348,462 123.00 122.2 121.5 123.8 122.3 123.2 2,833 123.00 -1.37%
2025-05-21 0 123.9 123.3 123.9 123.6 124.3 3,750 465,375 124.10 123.9 123.3 123.9 123.6 124.3 3,750 124.10 0.73%
2025-05-20 0 123.0 120.8 124.0 121.0 124.0 5,500 674,010 122.55 123.0 120.8 124.0 121.0 124.0 5,500 122.55 2.16%
2025-05-19 0 120.4 120.0 124.0 119.4 121.8 32,400 3,883,480 119.86 120.4 120.0 124.0 119.4 121.8 32,400 119.86 -0.99%
2025-05-16 0 121.6 121.6 - 121.1 124.7 22,050 2,687,575 121.89 121.6 121.6 - 121.1 124.7 22,050 121.89 -2.64%
2025-05-15 0 124.9 124.5 127.9 124.9 130.2 42,750 5,416,850 126.71 124.9 124.5 127.9 124.9 130.2 42,750 126.71 -4.36%
2025-05-14 0 130.6 129.9 131.8 130.0 131.8 8,850 1,159,360 131.00 130.6 129.9 131.8 130.0 131.8 8,850 131.00 3.32%
2025-05-13 0 126.4 125.5 128.8 126.4 129.3 12,600 1,606,960 127.54 126.4 125.5 128.8 126.4 129.3 12,600 127.54 -2.24%
2025-05-12 0 129.3 128.8 - 125.1 130.3 38,550 4,904,540 127.23 129.3 128.8 - 125.1 130.3 38,550 127.23 5.64%
2025-05-09 0 122.4 120.0 123.0 121.2 122.4 4,400 538,140 122.30 122.4 120.0 123.0 121.2 122.4 4,400 122.30 0.08%
2025-05-08 0 122.3 122.0 123.0 122.0 123.9 2,650 327,310 123.51 122.3 122.0 123.0 122.0 123.9 2,650 123.51 0.16%
2025-05-07 0 122.1 122.0 122.8 122.3 126.0 7,500 926,890 123.59 122.1 122.0 122.8 122.3 126.0 7,500 123.59 -0.16%
2025-05-06 0 122.3 121.0 128.0 120.7 123.5 10,550 1,283,490 121.66 122.3 121.0 128.0 120.7 123.5 10,550 121.66 -0.65%
2025-05-02 0 123.1 122.9 123.5 121.1 123.8 11,250 1,386,605 123.25 123.1 122.9 123.5 121.1 123.8 11,250 123.25 2.84%
2025-04-30 0 119.7 118.9 121.0 119.0 122.0 18,950 2,267,870 119.68 119.7 118.9 121.0 119.0 122.0 18,950 119.68 -2.52%
2025-04-29 0 122.8 120.0 122.8 120.1 122.9 6,100 740,590 121.41 122.8 120.0 122.8 120.1 122.9 6,100 121.41 3.19%
2025-04-28 0 119.0 118.6 120.8 118.0 119.8 14,100 1,684,660 119.48 119.0 118.6 120.8 118.0 119.8 14,100 119.48 2.50%
2025-04-25 0 116.1 116.0 118.6 116.0 118.8 11,800 1,388,990 117.71 116.1 116.0 118.6 116.0 118.8 11,800 117.71 -0.17%
2025-04-24 0 116.3 116.3 124.0 115.3 123.9 33,500 3,917,285 116.93 116.3 116.3 124.0 115.3 123.9 33,500 116.93 -6.13%
2025-04-23 0 123.9 123.0 124.9 123.0 126.2 5,750 711,620 123.76 123.9 123.0 124.9 123.0 126.2 5,750 123.76 0.90%
2025-04-22 0 122.8 122.6 130.0 121.0 130.7 21,250 2,591,735 121.96 122.8 122.6 130.0 121.0 130.7 21,250 121.96 -5.90%
2025-04-17 0 130.5 130.5 134.4 130.0 131.6 4,350 568,825 130.76 130.5 130.5 134.4 130.0 131.6 4,350 130.76 -0.15%
2025-04-16 0 130.7 130.0 134.2 129.7 137.1 11,050 1,435,835 129.94 130.7 130.0 134.2 129.7 137.1 11,050 129.94 -5.22%
2025-04-15 0 137.9 137.9 141.0 137.0 139.7 6,700 918,820 137.14 137.9 137.9 141.0 137.0 139.7 6,700 137.14 0.00%
2025-04-14 0 137.9 131.5 141.0 135.2 139.3 4,000 548,455 137.11 137.9 131.5 141.0 135.2 139.3 4,000 137.11 1.85%
2025-04-11 0 135.4 131.5 140.0 133.3 136.6 13,000 1,735,580 133.51 135.4 131.5 140.0 133.3 136.6 13,000 133.51 1.04%
2025-04-10 0 134.0 131.5 140.0 131.5 138.0 8,350 1,124,070 134.62 134.0 131.5 140.0 131.5 138.0 8,350 134.62 2.76%
2025-04-09 0 130.4 121.8 140.0 124.2 131.6 11,900 1,524,485 128.11 130.4 121.8 140.0 124.2 131.6 11,900 128.11 0.85%
2025-04-08 0 129.3 101.1 131.2 127.1 130.9 14,200 1,822,755 128.36 129.3 101.1 131.2 127.1 130.9 14,200 128.36 9.58%
2025-04-07 0 118.0 114.0 138.0 118.0 140.9 105,550 12,820,435 121.46 118.0 114.0 138.0 118.0 140.9 105,550 121.46 -16.17%
2025-04-03 0 144.4 144.4 - 143.8 147.0 43,200 6,231,390 144.25 140.8 140.8 - 140.2 143.3 44,315 140.61 -4.56%
2025-04-02 0 151.3 149.3 166.0 149.2 152.1 1,150 173,660 151.01 147.5 145.5 161.8 145.4 148.3 1,180 147.21 0.40%
2025-04-01 0 150.7 - 151.8 150.6 152.3 1,500 226,565 151.04 146.9 - 148.0 146.8 148.5 1,539 147.24 0.13%
2025-03-31 0 150.5 149.0 - 149.0 151.2 1,500 225,050 150.03 146.7 145.2 - 145.2 147.4 1,539 146.26 -2.02%
2025-03-28 0 153.6 - 160.0 152.8 157.3 7,150 1,105,530 154.62 149.7 - 156.0 149.0 153.3 7,335 150.73 -0.32%
2025-03-27 0 154.1 - - 153.0 155.8 1,000 154,580 154.58 150.2 - - 149.1 151.9 1,026 150.69 0.65%
2025-03-26 0 153.1 150.6 154.0 152.0 153.5 16,350 2,498,995 152.84 149.2 146.8 150.1 148.2 149.6 16,772 149.00 1.46%
2025-03-25 0 150.9 150.6 153.9 150.9 155.0 3,450 523,715 151.80 147.1 146.8 150.0 147.1 151.1 3,539 147.98 -2.83%
2025-03-24 0 155.3 153.3 165.9 152.1 154.0 6,450 985,210 152.75 151.4 149.4 161.7 148.3 150.1 6,617 148.90 2.10%
2025-03-21 0 152.1 - 162.0 153.4 157.5 8,700 1,347,475 154.88 148.3 - 157.9 149.5 153.5 8,925 150.98 -2.44%
2025-03-20 0 155.9 154.5 165.0 155.6 162.8 22,450 3,551,480 158.20 152.0 150.6 160.8 151.7 158.7 23,030 154.21 -5.34%
2025-03-19 0 164.7 164.0 165.2 162.8 165.0 7,100 1,163,715 163.90 160.6 159.9 161.0 158.7 160.8 7,283 159.78 -0.30%
2025-03-18 0 165.2 162.0 165.4 161.9 165.4 48,650 7,958,025 163.58 161.0 157.9 161.2 157.8 161.2 49,906 159.46 5.09%
2025-03-17 0 157.2 157.0 159.8 157.0 160.0 24,100 3,801,335 157.73 153.2 153.0 155.8 153.0 156.0 24,722 153.76 1.88%
2025-03-14 0 154.3 153.4 154.8 148.0 155.3 20,356 3,079,373 151.28 150.4 149.5 150.9 144.3 151.4 20,882 147.47 5.32%
2025-03-13 0 146.5 145.5 - 146.0 147.4 13,503 1,979,226 146.58 142.8 141.8 - 142.3 143.7 13,852 142.89 0.69%
2025-03-12 0 145.5 144.9 - 144.2 149.0 7,800 1,140,480 146.22 141.8 141.3 - 140.6 145.2 8,001 142.54 -2.41%
2025-03-11 0 149.1 148.0 - 146.0 149.2 8,050 1,192,080 148.08 145.3 144.3 - 142.3 145.4 8,258 144.36 -1.78%
2025-03-10 0 151.8 150.0 166.0 151.1 159.0 17,050 2,627,565 154.11 148.0 146.2 161.8 147.3 155.0 17,490 150.23 -4.53%
2025-03-07 0 159.0 159.1 159.3 157.7 164.6 46,550 7,433,445 159.69 155.0 155.1 155.3 153.7 160.5 47,752 155.67 -4.56%
2025-03-06 0 166.6 - 167.5 157.4 167.8 78,200 12,987,690 166.08 162.4 - 163.3 153.4 163.6 80,219 161.90 7.83%
2025-03-05 0 154.5 149.8 154.6 149.8 154.6 7,950 1,216,545 153.02 150.6 146.0 150.7 146.0 150.7 8,155 149.17 3.00%
2025-03-04 0 150.0 146.8 152.0 146.8 150.0 1,450 214,310 147.80 146.2 143.1 148.2 143.1 146.2 1,487 144.08 0.60%
2025-03-03 0 149.1 - 149.0 148.6 154.0 2,000 300,770 150.39 145.3 - 145.2 144.9 150.1 2,052 146.60 -0.60%
2025-02-28 0 150.0 149.4 155.8 149.5 155.8 6,900 1,050,785 152.29 146.2 145.6 151.9 145.7 151.9 7,078 148.45 -4.03%
2025-02-27 0 156.3 153.7 160.0 155.2 158.0 9,850 1,537,120 156.05 152.4 149.8 156.0 151.3 154.0 10,104 152.13 -0.32%
2025-02-26 0 156.8 155.0 159.0 151.0 158.3 27,654 4,320,521 156.23 152.9 151.1 155.0 147.2 154.3 28,368 152.30 8.36%
2025-02-25 0 144.7 144.0 158.0 143.9 146.5 2,950 428,645 145.30 141.1 140.4 154.0 140.3 142.8 3,026 141.65 -3.85%
2025-02-24 0 150.5 149.7 152.0 149.0 152.7 7,800 1,173,905 150.50 146.7 145.9 148.2 145.2 148.9 8,001 146.71 0.00%
2025-02-21 0 150.5 147.5 151.2 146.6 150.5 12,750 1,883,460 147.72 146.7 143.8 147.4 142.9 146.7 13,079 144.00 4.51%
2025-02-20 0 144.0 142.0 146.0 141.2 144.4 5,800 825,165 142.27 140.4 138.4 142.3 137.6 140.8 5,950 138.69 -0.62%
2025-02-19 0 144.9 143.0 148.0 141.1 145.3 3,800 542,230 142.69 141.3 139.4 144.3 137.5 141.6 3,898 139.10 -1.16%
2025-02-18 0 146.6 145.3 148.8 145.2 148.2 2,600 381,755 146.83 142.9 141.6 145.1 141.5 144.5 2,667 143.13 0.21%
2025-02-17 0 146.3 145.1 152.0 145.0 153.1 11,152 1,667,692 149.54 142.6 141.4 148.2 141.4 149.2 11,440 145.78 -3.75%
2025-02-14 0 152.0 144.8 153.0 146.6 152.0 13,300 1,976,420 148.60 148.2 141.2 149.1 142.9 148.2 13,643 144.86 7.80%
2025-02-13 0 141.0 139.6 - 141.0 147.6 8,400 1,219,825 145.22 137.5 136.1 - 137.5 143.9 8,617 141.56 -3.56%
2025-02-12 0 146.2 144.8 - 144.7 148.0 9,600 1,401,645 146.00 142.5 141.2 - 141.1 144.3 9,848 142.33 -1.81%
2025-02-11 0 148.9 - 153.5 148.9 153.5 7,750 1,173,595 151.43 145.2 - 149.6 145.2 149.6 7,950 147.62 -1.65%
2025-02-10 0 151.4 148.9 - 146.5 151.7 9,100 1,363,320 149.82 147.6 145.2 - 142.8 147.9 9,335 146.04 3.20%
2025-02-07 0 146.7 - 153.0 145.4 147.3 2,850 417,530 146.50 143.0 - 149.1 141.7 143.6 2,924 142.81 -0.41%
2025-02-06 0 147.3 145.8 153.0 146.1 147.3 600 88,270 147.12 143.6 142.1 149.1 142.4 143.6 615 143.41 0.82%
2025-02-05 0 146.1 145.6 155.0 143.8 146.2 3,850 558,195 144.99 142.4 141.9 151.1 140.2 142.5 3,949 141.34 -3.75%
2025-02-04 0 151.8 138.2 152.0 148.0 152.0 14,400 2,154,790 149.64 148.0 134.7 148.2 144.3 148.2 14,772 145.87 5.93%
2025-02-03 0 143.3 143.0 153.0 139.6 146.7 7,900 1,115,895 141.25 139.7 139.4 149.1 136.1 143.0 8,104 137.70 -2.32%
2025-01-28 0 146.7 146.6 147.3 145.5 147.2 150 21,910 146.07 143.0 142.9 143.6 141.8 143.5 154 142.39 -0.07%
2025-01-27 0 146.8 - 147.4 146.8 147.4 450 66,165 147.03 143.1 - 143.7 143.1 143.7 462 143.33 1.03%
2025-01-24 0 145.3 142.0 - 144.0 145.8 1,900 274,900 144.68 141.6 138.4 - 140.4 142.1 1,949 141.04 3.12%
2025-01-23 0 140.9 140.0 - 140.4 143.3 1,600 227,485 142.18 137.4 136.5 - 136.9 139.7 1,641 138.60 -0.56%
2025-01-22 0 141.7 141.5 150.0 141.0 143.1 10,700 1,520,215 142.08 138.1 137.9 146.2 137.5 139.5 10,976 138.50 -4.71%
2025-01-21 0 148.7 145.6 149.5 146.4 149.0 3,850 568,455 147.65 145.0 141.9 145.7 142.7 145.2 3,949 143.93 0.54%
2025-01-20 0 147.9 - 149.0 143.0 148.8 16,900 2,472,960 146.33 144.2 - 145.2 139.4 145.1 17,336 142.65 7.25%
2025-01-17 0 137.9 - 139.2 134.4 139.1 22,410 3,044,380 135.85 134.4 - 135.7 131.0 135.6 22,989 132.43 4.63%
2025-01-16 0 131.8 121.6 131.9 130.2 131.8 250 32,780 131.12 128.5 118.5 128.6 126.9 128.5 256 127.82 2.25%
2025-01-15 0 128.9 - 130.9 126.7 130.0 7,050 912,900 129.49 125.7 - 127.6 123.5 126.7 7,232 126.23 0.39%
2025-01-14 0 128.4 123.0 129.5 123.8 128.7 1,050 132,875 126.55 125.2 119.9 126.2 120.7 125.5 1,077 123.36 5.68%
2025-01-13 0 121.5 121.2 - 120.0 121.4 2,300 277,930 120.84 118.4 118.1 - 117.0 118.3 2,359 117.80 -1.86%
2025-01-10 0 123.8 121.1 142.9 124.4 125.9 1,550 193,195 124.64 120.7 118.1 139.3 121.3 122.7 1,590 121.50 -1.67%
2025-01-09 0 125.9 125.7 143.0 125.8 125.8 200 25,160 125.80 122.7 122.5 139.4 122.6 122.6 205 122.63 -1.49%
2025-01-08 0 127.8 - 130.5 129.8 130.1 2,000 259,900 129.95 124.6 - 127.2 126.5 126.8 2,052 126.68 0.16%
2025-01-07 0 127.6 - 143.0 129.1 129.1 50 6,455 129.10 124.4 - 139.4 125.9 125.9 51 125.85 -0.55%
2025-01-06 0 128.3 126.6 143.0 - - 0 0 - 125.1 123.4 139.4 - - 0 - 1.02%
2025-01-03 0 127.0 125.0 143.0 127.0 127.0 300 38,100 127.00 123.8 121.9 139.4 123.8 123.8 308 123.80 2.09%
2025-01-02 0 124.4 123.0 143.0 123.8 125.2 7,950 988,420 124.33 121.3 119.9 139.4 120.7 122.0 8,155 121.20 -2.74%
2024-12-31 0 127.9 127.8 128.3 127.4 127.9 200 25,520 127.60 124.7 124.6 125.1 124.2 124.7 205 124.39 0.95%
2024-12-30 0 126.7 126.0 129.4 126.4 128.4 16,900 2,158,065 127.70 123.5 122.8 126.1 123.2 125.2 17,336 124.48 -0.71%
2024-12-27 0 127.6 127.6 132.8 126.8 128.9 4,250 542,145 127.56 124.4 124.4 129.5 123.6 125.7 4,360 124.35 -3.92%
2024-12-24 0 132.8 132.7 133.3 132.8 133.3 650 86,620 133.26 129.5 129.4 129.9 129.5 129.9 667 129.91 0.99%
2024-12-23 0 131.5 129.0 - 130.3 130.3 100 13,030 130.30 128.2 125.8 - 127.0 127.0 103 127.02 1.15%
2024-12-20 0 130.0 124.4 - 129.6 132.0 10,063 1,324,669 131.64 126.7 121.3 - 126.3 128.7 10,323 128.32 -2.33%
2024-12-19 0 133.1 132.6 - 133.1 133.5 1,750 233,525 133.44 129.8 129.3 - 129.8 130.1 1,795 130.08 -1.48%
2024-12-18 0 135.1 134.2 - 135.1 135.1 600 81,060 135.10 131.7 130.8 - 131.7 131.7 615 131.70 1.12%
2024-12-17 0 133.6 132.0 - 132.5 134.0 850 113,425 133.44 130.2 128.7 - 129.2 130.6 872 130.08 -0.74%
2024-12-16 0 134.6 129.6 - 134.5 136.8 1,500 203,020 135.35 131.2 126.3 - 131.1 133.4 1,539 131.94 -0.22%
2024-12-13 0 134.9 132.0 - 134.9 137.8 6,000 821,705 136.95 131.5 128.7 - 131.5 134.3 6,155 133.50 -2.10%
2024-12-12 0 137.8 135.8 - 136.0 139.6 3,750 517,515 138.00 134.3 132.4 - 132.6 136.1 3,847 134.53 -1.01%
2024-12-11 0 139.2 138.8 - 138.8 144.4 7,300 1,038,545 142.27 135.7 135.3 - 135.3 140.8 7,488 138.69 -3.00%
2024-12-10 0 143.5 127.9 147.5 143.0 150.1 8,100 1,189,995 146.91 139.9 124.7 143.8 139.4 146.3 8,309 143.22 0.35%
2024-12-09 0 143.0 133.0 142.8 133.8 143.0 14,950 2,087,255 139.62 139.4 129.7 139.2 130.4 139.4 15,336 136.10 4.92%
2024-12-06 0 136.3 135.0 - 133.2 136.8 16,700 2,262,710 135.49 132.9 131.6 - 129.8 133.4 17,131 132.08 3.02%
2024-12-05 0 132.3 127.6 - 130.3 130.7 15,000 1,955,425 130.36 129.0 124.4 - 127.0 127.4 15,387 127.08 -0.53%
2024-12-04 0 133.0 133.0 - 133.0 134.4 1,700 226,370 133.16 129.7 129.7 - 129.7 131.0 1,744 129.81 -2.21%
2024-12-03 0 136.0 125.6 - 136.0 136.4 700 95,400 136.29 132.6 122.4 - 132.6 133.0 718 132.86 -1.23%
2024-12-02 0 137.7 124.4 138.3 136.6 138.2 12,450 1,711,435 137.46 134.2 121.3 134.8 133.2 134.7 12,771 134.00 3.22%
2024-11-29 0 133.4 124.4 136.2 132.8 132.8 50 6,640 132.80 130.0 121.3 132.8 129.5 129.5 51 129.46 0.45%
2024-11-28 0 132.8 124.4 136.2 - - 0 0 - 129.5 121.3 132.8 - - 0 - -0.23%
2024-11-27 0 133.1 124.4 - 129.0 132.7 6,600 859,700 130.26 129.8 121.3 - 125.8 129.4 6,770 126.98 4.97%
2024-11-26 0 126.8 124.0 - 124.4 126.5 2,900 364,210 125.59 123.6 120.9 - 121.3 123.3 2,975 122.43 1.77%
2024-11-25 0 124.6 123.4 - 124.1 126.5 2,500 311,815 124.73 121.5 120.3 - 121.0 123.3 2,565 121.59 -2.96%
2024-11-22 0 128.4 123.0 130.4 127.9 130.3 4,700 604,280 128.57 125.2 119.9 127.1 124.7 127.0 4,821 125.33 -0.23%
2024-11-21 0 128.7 123.0 129.0 129.4 129.4 50 6,470 129.40 125.5 119.9 125.8 126.1 126.1 51 126.14 0.39%
2024-11-20 0 128.2 123.0 130.0 127.0 128.2 3,500 446,200 127.49 125.0 119.9 126.7 123.8 125.0 3,590 124.28 0.23%
2024-11-19 0 127.9 123.0 130.0 127.3 128.2 2,550 326,020 127.85 124.7 119.9 126.7 124.1 125.0 2,616 124.63 0.08%
2024-11-18 0 127.8 123.0 128.5 127.5 128.5 1,900 243,140 127.97 124.6 119.9 125.3 124.3 125.3 1,949 124.75 3.90%
2024-11-15 0 123.0 122.0 - 120.2 124.5 9,650 1,186,555 122.96 119.9 118.9 - 117.2 121.4 9,899 119.86 -1.84%
2024-11-14 0 125.3 125.0 - 124.8 129.9 9,400 1,190,795 126.68 122.1 121.9 - 121.7 126.6 9,643 123.49 -4.50%
2024-11-13 0 131.2 130.0 - 130.0 131.0 11,200 1,460,805 130.43 127.9 126.7 - 126.7 127.7 11,489 127.15 -1.50%
2024-11-12 0 133.2 133.0 143.0 133.0 139.0 8,000 1,076,245 134.53 129.8 129.7 139.4 129.7 135.5 8,207 131.14 -5.13%
2024-11-11 0 140.4 137.2 - 136.8 141.3 7,500 1,035,110 138.01 136.9 133.7 - 133.4 137.7 7,694 134.54 -2.30%
2024-11-08 0 143.7 141.0 146.0 143.5 148.9 7,255 1,068,622 147.29 140.1 137.5 142.3 139.9 145.2 7,442 143.59 1.63%
2024-11-07 0 141.4 138.0 142.3 140.0 142.0 2,300 323,945 140.85 137.8 134.5 138.7 136.5 138.4 2,359 137.30 1.29%
2024-11-06 0 139.6 139.6 - 137.0 141.1 10,350 1,448,565 139.96 136.1 136.1 - 133.6 137.5 10,617 136.44 -3.46%
2024-11-05 0 144.6 131.0 145.0 141.4 144.6 5,950 843,870 141.83 141.0 127.7 141.4 137.8 141.0 6,104 138.26 1.69%
2024-11-04 0 142.2 134.6 - 141.9 145.1 3,500 497,640 142.18 138.6 131.2 - 138.3 141.4 3,590 138.60 -2.00%
2024-11-01 0 145.1 144.3 148.0 145.0 146.8 800 116,835 146.04 141.4 140.7 144.3 141.4 143.1 821 142.37 1.54%
2024-10-31 0 142.9 142.5 - 142.8 142.9 2,300 328,640 142.89 139.3 138.9 - 139.2 139.3 2,359 139.29 0.07%
2024-10-30 0 142.8 139.8 145.0 142.8 145.0 3,350 480,280 143.37 139.2 136.3 141.4 139.2 141.4 3,436 139.76 -4.55%
2024-10-29 0 149.6 131.0 152.0 149.6 149.8 350 52,400 149.71 145.8 127.7 148.2 145.8 146.0 359 145.95 2.54%
2024-10-28 0 145.9 131.0 148.0 143.7 146.2 2,600 378,370 145.53 142.2 127.7 144.3 140.1 142.5 2,667 141.86 1.74%
2024-10-25 0 143.4 143.2 - 143.3 144.0 3,900 559,590 143.48 139.8 139.6 - 139.7 140.4 4,001 139.87 1.49%
2024-10-24 0 141.3 131.0 150.0 141.7 142.2 754 107,010 141.92 137.7 127.7 146.2 138.1 138.6 773 138.35 -3.15%
2024-10-23 0 145.9 132.2 - 141.4 145.5 2,200 315,930 143.60 142.2 128.9 - 137.8 141.8 2,257 139.99 3.40%
2024-10-22 0 141.1 140.8 141.4 140.5 143.2 8,350 1,187,855 142.26 137.5 137.3 137.8 137.0 139.6 8,566 138.68 -0.49%
2024-10-21 0 141.8 141.4 - 141.4 143.7 13,150 1,873,065 142.44 138.2 137.8 - 137.8 140.1 13,490 138.85 -2.41%
2024-10-18 0 145.3 132.2 148.4 138.0 148.0 22,600 3,222,130 142.57 141.6 128.9 144.7 134.5 144.3 23,183 138.98 2.40%
2024-10-17 0 141.9 140.0 - 141.2 148.0 11,450 1,656,970 144.71 138.3 136.5 - 137.6 144.3 11,746 141.07 -0.42%
2024-10-16 0 142.5 141.5 - 141.0 144.6 9,600 1,376,267 143.36 138.9 137.9 - 137.5 141.0 9,848 139.75 -3.19%
2024-10-15 0 147.2 146.4 152.3 145.3 156.4 40,000 6,149,100 153.73 143.5 142.7 148.5 141.6 152.5 41,033 149.86 -4.54%
2024-10-14 0 154.2 153.5 154.4 149.7 157.4 15,869 2,403,113 151.43 150.3 149.6 150.5 145.9 153.4 16,279 147.62 0.78%
2024-10-10 0 153.0 135.0 158.0 150.0 156.5 24,900 3,799,675 152.60 149.1 131.6 154.0 146.2 152.6 25,543 148.76 4.72%
2024-10-09 0 146.1 145.0 - 144.5 155.1 166,806 25,019,097 149.99 142.4 141.4 - 140.9 151.2 171,113 146.21 -0.68%
2024-10-08 0 147.1 146.0 - 144.8 168.8 176,250 27,140,850 153.99 143.4 142.3 - 141.2 164.6 180,800 150.12 -12.86%
2024-10-07 0 168.8 168.8 171.4 165.4 171.8 27,400 4,608,000 168.18 164.6 164.6 167.1 161.2 167.5 28,107 163.94 1.56%
2024-10-04 0 166.2 - 168.0 155.0 168.3 18,724 3,061,189 163.49 162.0 - 163.8 151.1 164.1 19,207 159.38 7.64%
2024-10-03 0 154.4 154.3 155.0 149.3 160.0 121,642 18,583,588 152.77 150.5 150.4 151.1 145.5 156.0 124,783 148.93 -8.15%
2024-10-02 0 168.1 165.0 176.0 152.9 173.4 120,443 20,052,131 166.49 163.9 160.8 171.6 149.1 169.0 123,553 162.30 11.25%
2024-09-30 0 151.1 151.3 151.8 141.7 153.3 34,402 5,055,461 146.95 147.3 147.5 148.0 138.1 149.4 35,290 143.25 10.70%
2024-09-27 0 136.5 128.1 - 128.1 139.5 95,500 12,871,215 134.78 133.1 124.9 - 124.9 136.0 97,966 131.39 9.55%
2024-09-26 0 124.6 - 125.0 117.3 124.8 15,700 1,900,170 121.03 121.5 - 121.9 114.3 121.7 16,105 117.98 10.27%
2024-09-25 0 113.0 - 113.0 113.2 118.0 45,300 5,201,230 114.82 110.2 - 110.2 110.4 115.0 46,470 111.93 0.44%
2024-09-24 0 112.5 112.0 112.8 106.7 112.5 20,708 2,256,483 108.97 109.7 109.2 110.0 104.0 109.7 21,243 106.22 9.86%
2024-09-23 0 102.4 - 104.0 102.4 104.2 13,500 1,397,810 103.54 99.82 - 101.4 99.82 101.6 13,849 100.94 0.69%
2024-09-20 0 101.7 - 102.5 101.3 102.7 3,354 341,257 101.75 99.14 - 99.92 98.75 100.1 3,441 99.186 0.39%
2024-09-19 0 101.3 - 101.8 95.95 101.3 10,300 1,030,980 100.10 98.75 - 99.24 93.54 98.75 10,566 97.576 6.63%
2024-09-17 0 95.00 - - 93.80 95.20 7,600 716,805 94.316 92.61 - - 91.44 92.80 7,796 91.943 1.12%
2024-09-16 0 93.95 - - 93.80 93.80 10,100 947,380 93.800 91.59 - - 91.44 91.44 10,361 91.439 -1.05%
2024-09-13 0 94.95 - - 95.00 96.30 7,050 673,217 95.492 92.56 - - 92.61 93.88 7,232 93.088 -0.58%
2024-09-12 0 95.50 - - 95.20 95.75 8,950 855,610 95.599 93.10 - - 92.80 93.34 9,181 93.193 2.85%
2024-09-11 0 92.85 - - 91.90 92.95 6,700 621,872 92.817 90.51 - - 89.59 90.61 6,873 90.481 -0.80%
2024-09-10 0 93.60 93.00 - 93.15 93.85 10,650 994,910 93.419 91.24 90.66 - 90.81 91.49 10,925 91.068 1.46%
2024-09-09 0 92.25 92.20 - 91.50 93.00 10,350 954,772 92.249 89.93 89.88 - 89.20 90.66 10,617 89.927 -2.84%
2024-09-05 0 94.95 94.35 96.70 94.35 95.00 9,800 926,607 94.552 92.56 91.98 94.27 91.98 92.61 10,053 92.172 -1.56%
2024-09-04 0 96.45 95.00 98.00 94.90 96.45 750 72,032 96.043 94.02 92.61 95.53 92.51 94.02 769 93.625 0.73%
2024-09-03 0 95.75 - - 95.75 96.75 1,550 149,215 96.268 93.34 - - 93.34 94.32 1,590 93.845 0.21%
2024-09-02 0 95.55 - - 95.25 96.00 2,750 263,350 95.764 93.15 - - 92.85 93.58 2,821 93.353 -1.95%
2024-08-30 0 97.45 94.00 - 94.85 98.65 20,300 1,962,467 96.673 95.00 91.63 - 92.46 96.17 20,824 94.240 3.45%
2024-08-29 0 94.20 93.50 - 92.75 94.00 12,450 1,159,645 93.144 91.83 91.15 - 90.42 91.63 12,771 90.800 -0.58%
2024-08-28 0 94.75 94.20 - 94.10 95.15 1,100 103,720 94.291 92.37 91.83 - 91.73 92.76 1,128 91.918 2.21%
2024-08-27 0 92.70 91.80 100.6 91.45 92.70 9,750 899,797 92.287 90.37 89.49 98.07 89.15 90.37 10,002 89.964 -3.39%
2024-08-26 0 95.95 95.90 - 95.85 96.80 5,050 484,662 95.973 93.54 93.49 - 93.44 94.36 5,180 93.557 -0.88%
2024-08-23 0 96.80 96.00 - 95.75 96.70 5,050 484,380 95.917 94.36 93.58 - 93.34 94.27 5,180 93.503 0.05%
2024-08-22 0 96.75 95.80 - 95.20 96.75 21,650 2,085,895 96.346 94.32 93.39 - 92.80 94.32 22,209 93.921 3.48%
2024-08-21 0 93.50 92.50 - 90.50 94.00 40,800 3,752,337 91.969 91.15 90.17 - 88.22 91.63 41,853 89.654 -8.96%
2024-08-20 0 102.7 - 103.5 102.7 104.1 17,250 1,793,255 103.96 100.1 - 100.9 100.1 101.5 17,695 101.34 -0.19%
2024-08-19 0 102.9 102.6 104.6 102.9 105.0 12,400 1,294,780 104.42 100.3 100.0 102.0 100.3 102.4 12,720 101.79 3.31%
2024-08-16 0 99.60 87.00 - 96.35 100.0 35,758 3,540,401 99.010 97.09 84.81 - 93.93 97.48 36,681 96.518 9.57%
2024-08-15 0 90.90 - - 90.35 91.95 13,650 1,248,582 91.471 88.61 - - 88.08 89.64 14,002 89.169 -1.73%
2024-08-14 0 92.50 88.00 92.80 92.65 92.90 12,650 1,173,607 92.775 90.17 85.79 90.46 90.32 90.56 12,977 90.440 0.00%
2024-08-13 0 92.50 88.00 - 92.25 93.50 12,600 1,169,910 92.850 90.17 85.79 - 89.93 91.15 12,925 90.513 0.43%
2024-08-12 0 92.10 89.00 - 91.95 92.10 3,750 345,045 92.012 89.78 86.76 - 89.64 89.78 3,847 89.696 -0.11%
2024-08-09 0 92.20 88.00 - 91.95 92.95 15,750 1,457,032 92.510 89.88 85.79 - 89.64 90.61 16,157 90.182 1.49%
2024-08-08 0 90.85 89.00 - 92.30 92.65 6,300 582,592 92.475 88.56 86.76 - 89.98 90.32 6,463 90.148 -1.09%
2024-08-07 0 91.85 - - 92.10 92.50 10,050 927,837 92.322 89.54 - - 89.78 90.17 10,309 89.999 2.11%
2024-08-06 0 89.95 85.00 - 90.00 91.00 4,500 406,000 90.222 87.69 82.86 - 87.73 88.71 4,616 87.952 1.07%
2024-08-05 0 89.00 87.75 - 86.80 89.70 11,000 969,150 88.105 86.76 85.54 - 84.62 87.44 11,284 85.887 -1.98%
2024-08-02 0 90.80 90.00 - 90.30 90.85 3,600 325,340 90.372 88.51 87.73 - 88.03 88.56 3,693 88.098 -2.21%
2024-08-01 0 92.85 - - 92.00 93.85 18,550 1,724,960 92.990 90.51 - - 89.68 91.49 19,029 90.649 -3.73%
2024-07-31 0 96.45 94.70 - 94.75 96.55 57,850 5,542,630 95.810 94.02 92.32 - 92.37 94.12 59,344 93.399 1.69%
2024-07-30 0 94.85 - 101.0 94.85 97.00 11,486 1,098,911 95.674 92.46 - 98.46 92.46 94.56 11,783 93.266 -1.96%
2024-07-29 0 96.75 96.00 - 96.15 97.55 21,150 2,041,355 96.518 94.32 93.58 - 93.73 95.09 21,696 94.089 1.47%
2024-07-26 0 95.35 89.00 96.35 95.75 96.35 3,200 308,262 96.332 92.95 86.76 93.93 93.34 93.93 3,283 93.907 3.42%
2024-07-25 0 92.20 92.20 - 92.10 93.35 12,200 1,134,912 93.026 89.88 89.88 - 89.78 91.00 12,515 90.684 -1.55%
2024-07-24 0 93.65 92.80 98.00 93.60 95.40 10,200 965,645 94.671 91.29 90.46 95.53 91.24 93.00 10,463 92.288 -2.24%
2024-07-23 0 95.80 - - 95.60 96.50 6,100 587,540 96.318 93.39 - - 93.19 94.07 6,257 93.894 -1.54%
2024-07-22 0 97.30 92.00 - 97.20 97.20 50 4,860 97.200 94.85 89.68 - 94.75 94.75 51 94.754 1.73%
2024-07-19 0 95.65 95.50 96.80 95.50 96.35 4,450 427,150 95.989 93.24 93.10 94.36 93.10 93.93 4,565 93.573 -3.29%
2024-07-18 0 98.90 91.80 105.0 98.35 98.35 3,009 295,933 98.349 96.41 89.49 102.4 95.87 95.87 3,087 95.874 -0.95%
2024-07-17 0 99.85 91.80 - 98.55 99.85 10,250 1,017,017 99.221 97.34 89.49 - 96.07 97.34 10,515 96.724 2.62%
2024-07-16 0 97.30 96.65 - 96.40 97.10 7,900 764,870 96.819 94.85 94.22 - 93.97 94.66 8,104 94.382 -2.21%
2024-07-15 0 99.50 99.00 101.0 98.80 101.7 9,050 914,980 101.10 97.00 96.51 98.46 96.31 99.14 9,284 98.558 -4.60%
2024-07-12 0 104.3 - 104.8 104.1 105.0 6,550 683,235 104.31 101.7 - 102.2 101.5 102.4 6,719 101.69 4.51%
2024-07-11 0 99.80 98.80 - 98.45 100.0 14,650 1,452,242 99.129 97.29 96.31 - 95.97 97.48 15,028 96.634 2.73%
2024-07-10 0 97.15 96.20 - 98.00 98.35 3,380 332,308 98.316 94.70 93.78 - 95.53 95.87 3,467 95.842 2.16%
2024-07-09 0 95.10 95.00 - 94.80 95.85 34,350 3,266,937 95.107 92.71 92.61 - 92.41 93.44 35,237 92.714 -0.83%
2024-07-08 0 95.90 - 98.10 95.35 97.60 13,400 1,290,870 96.334 93.49 - 95.63 92.95 95.14 13,746 93.909 0.00%
2024-07-05 0 95.90 - - 95.75 96.60 81,250 7,792,595 95.909 93.49 - - 93.34 94.17 83,348 93.495 -0.78%
2024-07-04 0 96.65 - - 96.05 98.40 800 77,625 97.031 94.22 - - 93.63 95.92 821 94.589 0.21%
2024-07-03 0 96.45 96.00 - 95.10 96.35 940 89,855 95.590 94.02 93.58 - 92.71 93.93 964 93.185 2.06%
2024-07-02 0 94.50 94.00 - 94.00 95.85 37,300 3,544,257 95.020 92.12 91.63 - 91.63 93.44 38,263 92.629 -2.17%
2024-06-28 0 96.60 95.70 - 95.70 98.00 4,150 403,005 97.110 94.17 93.29 - 93.29 95.53 4,257 94.666 -1.93%
2024-06-27 0 98.50 98.00 - 98.30 99.00 4,550 448,620 98.598 96.02 95.53 - 95.83 96.51 4,667 96.116 -1.89%
2024-06-26 0 100.4 - - 100.3 101.3 13,950 1,404,705 100.70 97.87 - - 97.78 98.75 14,310 98.161 -1.28%
2024-06-25 0 101.7 100.7 - 100.8 101.9 5,850 595,400 101.78 99.14 98.17 - 98.26 99.34 6,001 99.216 -0.97%
2024-06-24 0 102.7 100.8 - 101.4 101.8 6,550 666,165 101.70 100.1 98.26 - 98.85 99.24 6,719 99.145 0.10%
2024-06-21 0 102.6 101.0 104.0 101.5 103.1 700 71,870 102.67 100.0 98.46 101.4 98.95 100.5 718 100.09 -2.19%
2024-06-20 0 104.9 104.7 - 105.0 107.1 3,150 332,220 105.47 102.3 102.1 - 102.4 104.4 3,231 102.81 -2.24%
2024-06-19 0 107.3 106.3 - 107.3 107.3 1,100 118,030 107.30 104.6 103.6 - 104.6 104.6 1,128 104.60 1.80%
2024-06-18 0 105.4 - - - - 0 0 - 102.7 - - - - 0 - 0.00%
2024-06-17 0 105.4 104.9 - 104.4 105.6 16,900 1,778,185 105.22 102.7 102.3 - 101.8 102.9 17,336 102.57 -0.66%
2024-06-14 0 106.1 104.0 - 106.1 106.6 250 26,625 106.50 103.4 101.4 - 103.4 103.9 256 103.82 -1.76%
2024-06-13 0 108.0 106.0 - - - 0 0 - 105.3 103.3 - - - 0 - 1.89%
2024-06-12 0 106.0 105.7 - 106.0 106.5 25,000 2,660,200 106.41 103.3 103.0 - 103.3 103.8 25,645 103.73 -1.58%
2024-06-11 0 107.7 - - 106.6 107.7 7,950 854,090 107.43 105.0 - - 103.9 105.0 8,155 104.73 1.22%
2024-06-07 0 106.4 105.0 - 106.0 109.0 3,850 419,475 108.95 103.7 102.4 - 103.3 106.3 3,949 106.21 -2.39%
2024-06-06 0 109.0 - - 108.9 108.9 2,000 217,800 108.90 106.3 - - 106.2 106.2 2,052 106.16 -1.62%
2024-06-05 0 110.8 - 110.9 110.8 112.0 6,300 699,480 111.03 108.0 - 108.1 108.0 109.2 6,463 108.23 1.93%
2024-06-04 0 108.7 - - 108.6 108.6 2,700 293,220 108.60 106.0 - - 105.9 105.9 2,770 105.87 0.46%
2024-06-03 0 108.2 - - 108.0 108.6 1,700 183,940 108.20 105.5 - - 105.3 105.9 1,744 105.48 2.17%
2024-05-31 0 105.9 104.0 - 106.4 109.0 3,700 397,530 107.44 103.2 101.4 - 103.7 106.3 3,796 104.74 0.67%
2024-05-30 0 105.2 - - 104.9 105.5 16,450 1,734,905 105.47 102.6 - - 102.3 102.8 16,875 102.81 -0.94%
2024-05-29 0 106.2 105.5 - 106.1 106.6 3,500 371,590 106.17 103.5 102.8 - 103.4 103.9 3,590 103.50 -3.37%
2024-05-28 0 109.9 - 112.6 109.3 110.6 23,450 2,574,235 109.78 107.1 - 109.8 106.5 107.8 24,055 107.01 -0.36%
2024-05-27 0 110.3 110.0 - 108.8 110.3 6,800 746,850 109.83 107.5 107.2 - 106.1 107.5 6,976 107.07 -0.54%
2024-05-24 0 110.9 110.0 - 111.0 113.5 11,200 1,268,460 113.26 108.1 107.2 - 108.2 110.6 11,489 110.40 -3.31%
2024-05-23 0 114.7 114.3 117.0 114.7 117.5 3,750 435,500 116.13 111.8 111.4 114.1 111.8 114.5 3,847 113.21 -4.02%
2024-05-22 0 119.5 - - 119.5 120.6 8,050 967,125 120.14 116.5 - - 116.5 117.6 8,258 117.12 -2.69%
2024-05-21 0 122.8 122.0 129.0 122.8 124.6 5,300 654,790 123.55 119.7 118.9 125.8 119.7 121.5 5,437 120.44 -3.23%
2024-05-20 0 126.9 122.0 127.0 126.8 128.3 5,750 732,830 127.45 123.7 118.9 123.8 123.6 125.1 5,898 124.24 2.01%
2024-05-17 0 124.4 122.0 126.0 121.6 124.0 4,550 560,895 123.27 121.3 118.9 122.8 118.5 120.9 4,667 120.17 1.63%
2024-05-16 0 122.4 123.0 125.0 118.7 123.4 6,750 818,070 121.20 119.3 119.9 121.9 115.7 120.3 6,924 118.15 2.26%
2024-05-14 0 119.7 - - 119.6 121.2 7,200 868,910 120.68 116.7 - - 116.6 118.1 7,386 117.64 -0.17%
2024-05-13 0 119.9 - 122.0 117.8 120.2 4,200 500,560 119.18 116.9 - 118.9 114.8 117.2 4,308 116.18 2.57%
2024-05-10 0 116.9 - - - - 0 0 - 114.0 - - - - 0 - 0.78%
2024-05-09 0 116.0 115.0 - 115.6 115.6 2,200 254,320 115.60 113.1 112.1 - 112.7 112.7 2,257 112.69 0.78%
2024-05-08 0 115.1 111.0 - 114.6 117.5 7,350 856,430 116.52 112.2 108.2 - 111.7 114.5 7,540 113.59 -0.26%
2024-05-07 0 115.4 - 121.0 115.5 117.0 3,100 361,675 116.67 112.5 - 118.0 112.6 114.1 3,180 113.73 -2.04%
2024-05-06 0 117.8 109.0 120.0 115.3 118.1 25,600 2,986,010 116.64 114.8 106.3 117.0 112.4 115.1 26,261 113.71 0.51%
2024-05-03 0 117.2 117.0 119.5 115.0 118.0 18,250 2,115,180 115.90 114.3 114.1 116.5 112.1 115.0 18,721 112.98 5.11%
2024-05-02 0 111.5 - 113.0 111.1 112.8 15,950 1,787,670 112.08 108.7 - 110.2 108.3 110.0 16,362 109.26 4.69%
2024-04-30 0 106.5 - 118.0 105.9 106.7 3,800 402,700 105.97 103.8 - 115.0 103.2 104.0 3,898 103.31 -2.83%
2024-04-29 0 109.6 - 112.0 110.2 112.8 8,850 983,035 111.08 106.8 - 109.2 107.4 110.0 9,078 108.28 0.46%
2024-04-26 0 109.1 108.4 109.3 105.4 110.0 119,050 12,942,815 108.72 106.4 105.7 106.5 102.7 107.2 122,124 105.98 5.72%
2024-04-25 0 103.2 102.9 106.0 102.7 105.1 5,300 549,825 103.74 100.6 100.3 103.3 100.1 102.5 5,437 101.13 0.29%
2024-04-24 0 102.9 - - 100.3 103.2 74,900 7,672,475 102.44 100.3 - - 97.78 100.6 76,834 99.858 4.41%
2024-04-23 0 98.55 - - 97.50 98.70 32,300 3,174,647 98.286 96.07 - - 95.05 96.22 33,134 95.813 6.02%
2024-04-22 0 92.95 - 94.10 93.00 94.80 18,250 1,709,425 93.667 90.61 - 91.73 90.66 92.41 18,721 91.310 3.34%
2024-04-19 0 89.95 89.95 - 89.20 89.70 600 53,570 89.283 87.69 87.69 - 86.96 87.44 615 87.036 -0.83%
2024-04-18 0 90.70 90.00 - 90.35 90.80 7,000 634,490 90.641 88.42 87.73 - 88.08 88.51 7,181 88.360 -0.71%
2024-04-17 0 91.35 88.00 - 91.10 92.45 19,150 1,762,417 92.032 89.05 85.79 - 88.81 90.12 19,644 89.716 -0.38%
2024-04-16 0 91.70 - - 91.55 92.00 12,000 1,102,507 91.876 89.39 - - 89.25 89.68 12,310 89.563 -2.34%
2024-04-15 0 93.90 91.65 - 93.50 94.10 7,500 703,950 93.860 91.54 89.34 - 91.15 91.73 7,694 91.498 -1.05%
2024-04-12 0 94.90 93.55 - 95.20 95.70 1,100 104,770 95.245 92.51 91.20 - 92.80 93.29 1,128 92.848 -3.26%
2024-04-11 0 98.10 - - 98.10 98.10 1,500 147,150 98.100 95.63 - - 95.63 95.63 1,539 95.631 -0.20%
2024-04-10 0 98.30 - - 96.95 99.40 6,750 670,047 99.266 95.83 - - 94.51 96.90 6,924 96.768 4.63%
2024-04-09 0 93.95 92.95 - 93.65 94.45 11,500 1,078,175 93.754 91.59 90.61 - 91.29 92.07 11,797 91.395 -0.69%
2024-04-08 0 94.60 94.00 - 94.55 94.60 2,200 208,020 94.555 92.22 91.63 - 92.17 92.22 2,257 92.175 -0.53%
2024-04-05 0 95.10 93.00 - 93.00 94.00 9,750 914,057 93.749 92.71 90.66 - 90.66 91.63 10,002 91.390 -1.81%
2024-04-03 0 96.85 - - - - 0 0 - 94.41 - - - - 0 - -1.06%
2024-04-02 0 100.6 99.20 105.0 100.0 101.0 3,900 391,980 100.51 95.42 94.09 99.60 94.85 95.80 4,112 95.335 0.60%
2024-03-28 0 100.0 - 103.8 98.50 101.4 13,950 1,393,915 99.922 94.85 - 98.46 93.43 96.18 14,707 94.780 5.93%
2024-03-27 0 94.40 93.00 - 94.40 95.05 8,400 795,150 94.661 89.54 88.21 - 89.54 90.16 8,856 89.789 -2.73%
2024-03-26 0 97.05 96.00 - 97.20 97.80 5,050 491,362 97.299 92.06 91.06 - 92.20 92.77 5,324 92.292 1.68%
2024-03-25 0 95.45 - - 95.50 96.10 7,700 739,350 96.019 90.54 - - 90.58 91.15 8,118 91.078 -0.73%
2024-03-22 0 96.15 96.15 105.0 95.85 97.30 13,050 1,259,110 96.484 91.20 91.20 99.60 90.92 92.29 13,758 91.518 -4.71%
2024-03-21 0 100.9 - 104.0 100.5 102.0 1,500 152,010 101.34 95.71 - 98.65 95.33 96.75 1,581 96.124 2.33%
2024-03-20 0 98.60 93.00 - 98.80 99.00 1,200 118,600 98.833 93.53 88.21 - 93.72 93.90 1,265 93.747 0.46%
2024-03-19 0 98.15 93.00 102.0 98.00 99.15 6,150 606,852 98.675 93.10 88.21 96.75 92.96 94.05 6,484 93.597 -0.76%
2024-03-18 0 98.90 - 101.0 97.90 100.0 3,400 334,630 98.421 93.81 - 95.80 92.86 94.85 3,584 93.355 2.97%
2024-03-15 0 96.05 94.90 104.0 94.55 96.25 8,250 791,685 95.962 91.11 90.02 98.65 89.68 91.30 8,698 91.023 -1.79%
2024-03-14 0 97.80 - 102.8 97.20 101.0 3,350 328,292 97.998 92.77 - 97.51 92.20 95.80 3,532 92.954 -0.31%
2024-03-13 0 98.10 - 99.50 97.65 98.55 2,300 225,707 98.133 93.05 - 94.38 92.62 93.48 2,425 93.083 0.15%
2024-03-12 0 97.95 85.00 99.00 93.45 98.25 19,500 1,875,280 96.168 92.91 80.63 93.90 88.64 93.19 20,558 91.219 8.05%
2024-03-11 0 90.65 82.00 92.00 89.00 92.20 21,650 1,968,665 90.931 85.98 77.78 87.27 84.42 87.45 22,825 86.251 6.33%
2024-03-08 0 85.25 82.00 - 85.95 86.00 1,200 103,165 85.971 80.86 77.78 - 81.53 81.57 1,265 81.546 -1.96%
2024-03-07 0 86.95 82.00 89.00 82.70 90.00 34,350 3,030,750 88.231 82.47 77.78 84.42 78.44 85.37 36,214 83.690 6.04%
2024-03-06 0 82.00 75.00 83.15 79.00 83.45 18,600 1,515,625 81.485 77.78 71.14 78.87 74.93 79.16 19,609 77.291 7.26%
2024-03-05 0 76.45 76.50 78.40 76.45 79.00 14,350 1,110,817 77.409 72.52 72.56 74.37 72.52 74.93 15,129 73.425 -7.11%
2024-03-04 0 82.30 79.00 87.00 82.30 83.20 1,150 94,960 82.574 78.06 74.93 82.52 78.06 78.92 1,212 78.324 -1.26%
2024-03-01 0 83.35 81.00 - 80.40 83.35 1,800 144,867 80.482 79.06 76.83 - 76.26 79.06 1,898 76.340 1.40%
2024-02-29 0 82.20 81.60 90.00 81.70 82.00 1,850 151,220 81.741 77.97 77.40 85.37 77.50 77.78 1,950 77.534 -2.38%
2024-02-28 0 84.20 82.00 90.00 86.00 86.75 1,900 163,550 86.079 79.87 77.78 85.37 81.57 82.29 2,003 81.649 -2.43%
2024-02-27 0 86.30 83.00 - 83.25 86.20 2,400 202,000 84.167 81.86 78.73 - 78.97 81.76 2,530 79.835 0.94%
2024-02-26 0 85.50 85.30 87.20 86.05 86.60 300 25,925 86.417 81.10 80.91 82.71 81.62 82.14 316 81.969 -0.81%
2024-02-23 0 86.20 85.00 87.90 86.20 87.45 9,950 859,822 86.414 81.76 80.63 83.38 81.76 82.95 10,490 81.967 -1.54%
2024-02-22 0 87.55 87.25 87.55 84.90 87.55 15,300 1,313,792 85.869 83.04 82.76 83.04 80.53 83.04 16,130 81.449 1.21%
2024-02-21 0 86.50 86.35 88.50 85.20 88.50 7,600 656,335 86.360 82.05 81.91 83.95 80.82 83.95 8,012 81.915 2.79%
2024-02-20 0 84.15 82.85 - 81.80 83.75 4,100 337,742 82.376 79.82 78.59 - 77.59 79.44 4,322 78.136 -0.77%
2024-02-19 0 84.80 83.75 - 84.00 87.10 13,600 1,159,125 85.230 80.44 79.44 - 79.68 82.62 14,338 80.843 -4.02%
2024-02-16 0 88.35 87.20 - 85.15 88.50 25,650 2,236,802 87.205 83.80 82.71 - 80.77 83.95 27,042 82.717 4.87%
2024-02-15 0 84.25 - - 82.90 84.30 15,000 1,256,285 83.752 79.91 - - 78.63 79.96 15,814 79.442 2.31%
2024-02-14 0 82.35 80.50 - 81.35 81.40 13,950 1,135,050 81.366 78.11 76.36 - 77.16 77.21 14,707 77.178 3.65%
2024-02-09 0 79.45 79.45 79.70 78.00 79.10 5,700 449,730 78.900 75.36 75.36 75.60 73.99 75.03 6,009 74.839 -1.85%
2024-02-08 0 80.95 - - 80.60 83.00 17,800 1,448,640 81.384 76.78 - - 76.45 78.73 18,766 77.196 -2.23%
2024-02-07 0 82.80 - 87.00 82.80 87.45 17,900 1,515,217 84.649 78.54 - 82.52 78.54 82.95 18,871 80.292 -2.93%
2024-02-06 0 85.30 - - 81.40 85.30 6,850 569,917 83.200 80.91 - - 77.21 80.91 7,222 78.918 7.23%
2024-02-05 0 79.55 - - 78.80 80.40 16,950 1,347,522 79.500 75.46 - - 74.74 76.26 17,870 75.408 0.38%
2024-02-02 0 79.25 75.00 - 81.55 81.55 150 12,232 81.547 75.17 71.14 - 77.35 77.35 158 77.350 -1.43%
2024-02-01 0 80.40 76.00 - 80.20 82.45 10,050 820,382 81.630 76.26 72.09 - 76.07 78.21 10,595 77.429 0.69%
2024-01-31 0 79.85 - - 80.45 82.35 8,500 686,825 80.803 75.74 - - 76.31 78.11 8,961 76.644 -2.92%
2024-01-30 0 82.25 80.00 - 82.10 83.15 3,550 292,692 82.448 78.02 75.88 - 77.87 78.87 3,743 78.205 -4.58%
2024-01-29 0 86.20 - 86.20 86.25 87.20 8,750 761,045 86.977 81.76 - 81.76 81.81 82.71 9,225 82.500 2.74%
2024-01-26 0 83.90 - 87.00 83.90 86.65 14,100 1,194,957 84.749 79.58 - 82.52 79.58 82.19 14,865 80.387 -1.99%
2024-01-25 0 85.60 83.00 86.00 83.55 85.75 5,600 474,282 84.693 81.19 78.73 81.57 79.25 81.34 5,904 80.334 3.44%
2024-01-24 0 82.75 - - 78.70 82.70 10,550 851,282 80.690 78.49 - - 74.65 78.44 11,122 76.537 4.35%
2024-01-23 0 79.30 - 80.70 77.85 80.40 10,950 867,385 79.213 75.22 - 76.55 73.84 76.26 11,544 75.136 4.20%
2024-01-22 0 76.10 - - 75.90 78.45 4,150 317,107 76.411 72.18 - - 71.99 74.41 4,375 72.479 -1.74%
2024-01-19 0 77.45 77.20 - 77.00 79.25 5,850 458,735 78.416 73.46 73.23 - 73.04 75.17 6,167 74.380 -2.88%
2024-01-18 0 79.75 75.00 - 79.00 80.65 3,300 263,987 79.996 75.65 71.14 - 74.93 76.50 3,479 75.879 -1.54%
2024-01-17 0 81.00 80.75 - 80.00 83.75 4,400 357,547 81.261 76.83 76.59 - 75.88 79.44 4,639 77.078 -5.81%
2024-01-16 0 86.00 - 91.80 85.95 88.15 3,350 292,360 87.272 81.57 - 87.08 81.53 83.61 3,532 82.780 -2.82%
2024-01-15 0 88.50 87.40 91.80 88.50 89.55 2,600 230,902 88.808 83.95 82.90 87.08 83.95 84.94 2,741 84.238 -1.72%
2024-01-12 0 90.05 89.60 - 90.70 91.35 1,200 109,047 90.873 85.42 84.99 - 86.03 86.65 1,265 86.196 -1.91%
2024-01-11 0 91.80 90.60 - 91.80 92.00 2,250 206,960 91.982 87.08 85.94 - 87.08 87.27 2,372 87.248 1.94%
2024-01-10 0 90.05 86.90 92.00 - - 0 0 - 85.42 82.43 87.27 - - 0 - 0.00%
2024-01-09 0 90.05 89.80 - 89.70 93.55 10,950 998,755 91.211 85.42 85.18 - 85.08 88.74 11,544 86.516 -2.91%
2024-01-08 0 92.75 92.30 - 91.40 94.95 2,550 236,410 92.710 87.98 87.55 - 86.70 90.06 2,688 87.938 -4.33%
2024-01-05 0 96.95 - - - - 0 0 - 91.96 - - - - 0 - -0.82%
2024-01-04 0 97.75 93.00 - 97.15 97.45 3,250 315,842 97.182 92.72 88.21 - 92.15 92.43 3,426 92.181 0.62%
2024-01-03 0 97.15 - - 96.60 97.50 5,350 519,980 97.193 92.15 - - 91.63 92.48 5,640 92.190 -3.04%
2024-01-02 0 100.2 98.80 - 100.2 100.2 350 35,070 100.20 95.04 93.72 - 95.04 95.04 369 95.043 -1.67%
2023-12-29 0 101.9 97.00 110.0 101.3 101.5 3,250 329,825 101.48 96.66 92.01 104.3 96.09 96.28 3,426 96.262 -1.07%
2023-12-28 0 103.0 100.3 - 99.70 103.0 2,300 234,510 101.96 97.70 95.14 - 94.57 97.70 2,425 96.713 4.89%
2023-12-27 0 98.20 98.20 - 96.90 97.45 1,300 126,135 97.027 93.15 93.15 - 91.91 92.43 1,371 92.033 1.24%
2023-12-22 0 97.00 95.60 101.1 96.70 100.6 12,600 1,249,610 99.175 92.01 90.68 95.90 91.72 95.42 13,284 94.071 0.52%
2023-12-21 0 96.50 - 101.0 96.00 96.50 750 72,260 96.347 91.53 - 95.80 91.06 91.53 791 91.388 -0.67%
2023-12-20 0 97.15 90.00 99.60 96.75 97.35 550 53,505 97.282 92.15 85.37 94.47 91.77 92.34 580 92.275 3.19%
2023-12-19 0 94.15 92.00 102.0 94.00 95.00 8,400 794,025 94.527 89.30 87.27 96.75 89.16 90.11 8,856 89.662 -2.33%
2023-12-18 0 96.40 92.00 103.0 96.40 96.40 150 14,460 96.400 91.44 87.27 97.70 91.44 91.44 158 91.439 0.16%
2023-12-15 0 96.25 95.95 99.00 94.00 99.25 13,350 1,288,705 96.532 91.30 91.01 93.90 89.16 94.14 14,074 91.564 6.35%
2023-12-14 0 90.50 85.00 - 90.30 91.65 1,450 132,595 91.445 85.84 80.63 - 85.65 86.93 1,529 86.738 0.22%
2023-12-13 0 90.30 88.00 99.00 90.30 90.30 1,400 126,420 90.300 85.65 83.47 93.90 85.65 85.65 1,476 85.653 -2.75%
2023-12-12 0 92.85 - - 91.35 92.95 1,900 174,405 91.792 88.07 - - 86.65 88.17 2,003 87.068 2.48%
2023-12-11 0 90.60 90.00 - 89.30 93.00 7,200 656,295 91.152 85.94 85.37 - 84.70 88.21 7,591 86.461 -6.16%
2023-12-08 0 96.55 88.00 - 94.75 96.95 2,000 192,450 96.225 91.58 83.47 - 89.87 91.96 2,109 91.273 1.10%
2023-12-07 0 95.50 - - 94.40 94.85 1,000 94,625 94.625 90.58 - - 89.54 89.97 1,054 89.755 0.47%
2023-12-06 0 95.05 - - 94.10 95.35 2,050 194,500 94.878 90.16 - - 89.26 90.44 2,161 89.995 1.82%
2023-12-05 0 93.35 89.20 93.50 92.60 93.60 6,700 622,982 92.982 88.55 84.61 88.69 87.83 88.78 7,064 88.197 -1.53%
2023-12-04 0 94.80 94.20 - 94.80 97.00 400 38,360 95.900 89.92 89.35 - 89.92 92.01 422 90.964 -2.32%
2023-12-01 0 97.05 96.00 - 96.50 96.90 1,900 183,790 96.732 92.06 91.06 - 91.53 91.91 2,003 91.753 -0.61%
2023-11-30 0 97.65 95.95 - 96.65 97.70 2,250 218,017 96.896 92.62 91.01 - 91.68 92.67 2,372 91.910 0.57%
2023-11-29 0 97.10 - 98.10 96.90 99.50 12,250 1,196,927 97.708 92.10 - 93.05 91.91 94.38 12,915 92.680 -2.36%
2023-11-28 0 99.45 - 100.5 99.40 100.5 3,100 310,235 100.08 94.33 - 95.33 94.28 95.33 3,268 94.925 -2.31%
2023-11-27 0 101.8 - - 100.8 101.9 1,950 198,510 101.80 96.56 - - 95.61 96.66 2,056 96.561 0.20%
2023-11-24 0 101.6 101.2 110.0 101.2 102.1 17,050 1,734,185 101.71 96.37 95.99 104.3 95.99 96.85 17,975 96.477 -1.36%
2023-11-23 0 103.0 97.20 - 101.6 103.0 6,300 646,500 102.62 97.70 92.20 - 96.37 97.70 6,642 97.338 1.98%
2023-11-22 0 101.0 100.8 - 100.5 101.3 3,350 338,270 100.98 95.80 95.61 - 95.33 96.09 3,532 95.779 -0.30%
2023-11-21 0 101.3 99.80 103.6 101.1 103.3 17,250 1,762,000 102.14 96.09 94.66 98.27 95.90 97.98 18,186 96.888 1.50%
2023-11-20 0 99.80 - 100.3 99.25 101.1 6,550 656,907 100.29 94.66 - 95.14 94.14 95.90 6,905 95.129 1.73%
2023-11-17 0 98.10 - 99.20 97.35 98.75 13,350 1,307,160 97.915 93.05 - 94.09 92.34 93.67 14,074 92.875 -2.29%
2023-11-16 0 100.4 - 102.8 99.90 103.2 20,050 2,033,410 101.42 95.23 - 97.51 94.76 97.89 21,138 96.197 2.61%
2023-11-15 0 97.85 94.00 98.65 96.65 98.00 8,050 783,157 97.287 92.81 89.16 93.57 91.68 92.96 8,487 92.280 5.05%
2023-11-14 0 93.15 91.50 - 92.90 94.20 7,500 700,602 93.414 88.36 86.79 - 88.12 89.35 7,907 88.606 -1.38%
2023-11-13 0 94.45 91.50 - 92.70 94.45 4,900 457,542 93.376 89.59 86.79 - 87.93 89.59 5,166 88.570 2.11%
2023-11-10 0 92.50 92.00 - 92.30 93.60 1,350 124,782 92.431 87.74 87.27 - 87.55 88.78 1,423 87.674 -3.09%
2023-11-09 0 95.45 95.00 - 95.00 95.00 500 47,500 95.000 90.54 90.11 - 90.11 90.11 527 90.111 -1.19%
2023-11-08 0 96.60 94.60 - 96.60 97.50 5,100 494,990 97.057 91.63 89.73 - 91.63 92.48 5,377 92.062 -0.92%
2023-11-07 0 97.50 97.00 103.0 97.50 98.45 10,450 1,023,105 97.905 92.48 92.01 97.70 92.48 93.38 11,017 92.866 -2.11%
2023-11-06 0 99.60 - 100.3 99.10 99.95 12,400 1,232,367 99.384 94.47 - 95.14 94.00 94.81 13,073 94.269 3.21%
2023-11-03 0 96.50 - 97.00 94.95 97.00 7,150 688,977 96.360 91.53 - 92.01 90.06 92.01 7,538 91.401 3.60%
2023-11-02 0 93.15 88.80 95.45 93.95 94.00 1,200 112,780 93.983 88.36 84.23 90.54 89.11 89.16 1,265 89.146 0.65%
2023-11-01 0 92.55 - 99.00 91.35 91.90 1,500 137,300 91.533 87.79 - 93.90 86.65 87.17 1,581 86.822 -0.91%
2023-10-31 0 93.40 - 101.2 93.40 94.20 5,650 531,045 93.990 88.59 - 95.99 88.59 89.35 5,957 89.153 -1.32%
2023-10-30 0 94.65 93.00 97.00 94.30 95.55 16,500 1,565,117 94.856 89.78 88.21 92.01 89.45 90.63 17,395 89.974 -0.53%
2023-10-27 0 95.15 87.50 95.70 94.50 95.75 29,300 2,783,447 94.998 90.25 83.00 90.77 89.64 90.82 30,890 90.109 3.54%
2023-10-26 0 91.90 90.00 95.00 91.15 92.45 20,700 1,901,667 91.868 87.17 85.37 90.11 86.46 87.69 21,823 87.140 1.72%
2023-10-25 0 90.35 89.50 91.15 90.30 92.30 38,050 3,485,290 91.598 85.70 84.89 86.46 85.65 87.55 40,115 86.883 2.73%
2023-10-24 0 87.95 87.00 90.00 87.60 89.00 10,200 896,802 87.922 83.42 82.52 85.37 83.09 84.42 10,753 83.397 -2.92%
2023-10-20 0 90.60 90.10 91.25 90.30 91.10 5,050 457,955 90.684 85.94 85.46 86.55 85.65 86.41 5,324 86.017 -0.71%
2023-10-19 0 91.25 90.90 93.30 91.00 95.40 30,100 2,751,380 91.408 86.55 86.22 88.50 86.32 90.49 31,733 86.704 -5.05%
2023-10-18 0 96.10 95.40 100.8 95.65 97.10 17,300 1,660,895 96.005 91.15 90.49 95.61 90.73 92.10 18,239 91.064 -3.08%
2023-10-17 0 99.15 95.40 99.45 99.15 99.95 11,100 1,105,322 99.579 94.05 90.49 94.33 94.05 94.81 11,702 94.454 2.16%
2023-10-16 0 97.05 96.55 103.1 95.55 98.00 26,250 2,542,490 96.857 92.06 91.58 97.79 90.63 92.96 27,674 91.872 -0.31%
2023-10-13 0 97.35 97.40 98.60 96.10 102.8 108,000 10,606,677 98.210 92.34 92.39 93.53 91.15 97.51 113,860 93.155 -11.26%
2023-10-12 0 109.7 109.4 110.5 109.4 111.1 9,150 1,005,815 109.93 104.1 103.8 104.8 103.8 105.4 9,646 104.27 0.27%
2023-10-11 0 109.4 - 111.5 109.3 110.5 8,100 886,620 109.46 103.8 - 105.8 103.7 104.8 8,539 103.83 1.67%
2023-10-10 0 107.6 107.1 110.5 107.6 109.9 13,550 1,472,850 108.70 102.1 101.6 104.8 102.1 104.2 14,285 103.10 1.61%
2023-10-09 0 105.9 105.0 - 105.1 106.5 21,650 2,290,570 105.80 100.4 99.60 - 99.69 101.0 22,825 100.35 0.19%
2023-10-06 0 105.7 104.8 107.8 105.0 106.5 9,100 959,175 105.40 100.3 99.41 102.3 99.60 101.0 9,594 99.979 1.34%
2023-10-05 0 104.3 104.1 109.3 104.0 105.2 3,150 329,470 104.59 98.93 98.74 103.7 98.65 99.79 3,321 99.211 1.07%
2023-10-04 0 103.2 102.8 104.0 102.9 103.4 12,750 1,314,735 103.12 97.89 97.51 98.65 97.60 98.08 13,442 97.809 -0.58%
2023-10-03 0 103.8 102.9 104.5 103.7 104.6 15,550 1,615,290 103.88 98.46 97.60 99.12 98.36 99.22 16,394 98.531 -3.08%
2023-09-29 0 107.1 - 108.3 105.4 107.5 16,150 1,724,860 106.80 101.6 - 102.7 99.98 102.0 17,026 101.31 3.18%
2023-09-28 0 103.8 102.6 112.2 103.6 105.4 5,500 573,645 104.30 98.46 97.32 106.4 98.27 99.98 5,798 98.931 -1.98%
2023-09-27 0 105.9 - 107.5 106.2 107.5 8,900 952,920 107.07 100.4 - 102.0 100.7 102.0 9,383 101.56 0.76%
2023-09-26 0 105.1 104.9 114.5 105.1 106.6 1,250 132,130 105.70 99.69 99.50 108.6 99.69 101.1 1,318 100.26 -2.78%
2023-09-25 0 108.1 107.1 119.0 108.0 109.2 9,700 1,052,995 108.56 102.5 101.6 112.9 102.4 103.6 10,226 102.97 -3.74%
2023-09-22 0 112.3 - 119.7 110.9 112.3 2,350 261,330 111.20 106.5 - 113.5 105.2 106.5 2,478 105.48 3.12%
2023-09-21 0 108.9 108.7 109.5 108.8 109.4 3,500 381,280 108.94 103.3 103.1 103.9 103.2 103.8 3,690 103.33 -1.36%
2023-09-20 0 110.4 109.9 124.0 110.4 111.8 12,000 1,339,590 111.63 104.7 104.2 117.6 104.7 106.0 12,651 105.89 -1.08%
2023-09-19 0 111.6 110.8 128.8 109.7 112.8 11,150 1,230,955 110.40 105.9 105.1 122.2 104.1 107.0 11,755 104.72 -1.24%
2023-09-18 0 113.0 112.8 118.6 113.1 114.6 5,450 622,400 114.20 107.2 107.0 112.5 107.3 108.7 5,746 108.32 -2.67%
2023-09-15 0 116.1 116.1 132.3 115.6 117.0 8,750 1,019,295 116.49 110.1 110.1 125.5 109.7 111.0 9,225 110.50 0.09%
2023-09-14 0 116.0 116.0 128.5 114.6 115.8 3,900 450,390 115.48 110.0 110.0 121.9 108.7 109.8 4,112 109.54 0.69%
2023-09-13 0 115.2 115.0 134.2 114.9 116.6 3,050 351,565 115.27 109.3 109.1 127.3 109.0 110.6 3,215 109.33 -1.29%
2023-09-12 0 116.7 116.0 134.7 115.0 117.0 9,350 1,089,475 116.52 110.7 110.0 127.8 109.1 111.0 9,857 110.52 -0.43%
2023-09-11 0 117.2 115.2 138.0 115.0 117.4 37,650 4,372,315 116.13 111.2 109.3 130.9 109.1 111.4 39,693 110.15 -2.58%
2023-09-07 0 120.3 120.0 125.6 120.3 122.2 13,750 1,662,590 120.92 114.1 113.8 119.1 114.1 115.9 14,496 114.69 -1.96%
2023-09-06 0 122.7 122.7 125.6 122.7 124.4 17,350 2,141,200 123.41 116.4 116.4 119.1 116.4 118.0 18,291 117.06 -0.24%
2023-09-05 0 123.0 123.0 138.5 123.0 124.3 4,500 557,320 123.85 116.7 116.7 131.4 116.7 117.9 4,744 117.47 -2.07%
2023-09-04 0 125.6 120.0 136.0 121.9 126.0 9,350 1,160,045 124.07 119.1 113.8 129.0 115.6 119.5 9,857 117.68 4.49%
2023-08-31 0 120.2 - 125.0 119.4 122.7 6,200 743,395 119.90 114.0 - 118.6 113.3 116.4 6,536 113.73 -1.80%
2023-08-30 0 122.4 - 125.0 122.0 125.4 3,050 379,105 124.30 116.1 - 118.6 115.7 118.9 3,215 117.90 -1.21%
2023-08-29 0 123.9 117.0 127.8 123.6 123.9 150 18,555 123.70 117.5 111.0 121.2 117.2 117.5 158 117.33 1.31%
2023-08-28 0 122.3 118.0 125.0 122.3 125.0 3,150 392,175 124.50 116.0 111.9 118.6 116.0 118.6 3,321 118.09 1.33%
2023-08-25 0 120.7 120.0 129.8 120.4 123.0 11,100 1,342,450 120.94 114.5 113.8 123.1 114.2 116.7 11,702 114.72 -2.50%
2023-08-24 0 123.8 116.0 129.9 122.7 124.1 11,450 1,413,585 123.46 117.4 110.0 123.2 116.4 117.7 12,071 117.10 1.48%
2023-08-23 0 122.0 118.0 - 122.0 122.5 4,250 519,110 122.14 115.7 111.9 - 115.7 116.2 4,481 115.86 -0.33%
2023-08-22 0 122.4 119.5 138.0 120.0 123.8 5,800 706,020 121.73 116.1 113.3 130.9 113.8 117.4 6,115 115.46 1.41%
2023-08-21 0 120.7 120.0 122.0 120.7 122.7 14,100 1,712,360 121.44 114.5 113.8 115.7 114.5 116.4 14,865 115.19 -1.63%
2023-08-18 0 122.7 122.0 128.0 122.8 126.4 23,500 2,923,590 124.41 116.4 115.7 121.4 116.5 119.9 24,775 118.01 -5.40%
2023-08-17 0 129.7 127.8 130.0 126.2 129.7 7,950 1,019,575 128.25 123.0 121.2 123.3 119.7 123.0 8,381 121.65 -1.29%
2023-08-16 0 131.4 129.0 - 131.3 132.1 1,600 210,330 131.46 124.6 122.4 - 124.5 125.3 1,687 124.69 -1.28%
2023-08-15 0 133.1 131.0 - 132.8 135.1 15,750 2,120,280 134.62 126.2 124.3 - 126.0 128.1 16,605 127.69 -0.82%
2023-08-14 0 134.2 133.7 139.4 131.6 134.2 13,450 1,781,165 132.43 127.3 126.8 132.2 124.8 127.3 14,180 125.61 -0.89%
2023-08-11 0 135.4 135.1 - 135.4 138.0 10,750 1,462,105 136.01 128.4 128.1 - 128.4 130.9 11,333 129.01 -1.88%
2023-08-10 0 138.0 136.0 139.8 134.5 138.0 11,600 1,587,450 136.85 130.9 129.0 132.6 127.6 130.9 12,229 129.81 0.80%
2023-08-09 0 136.9 136.8 - 136.2 138.8 1,950 267,730 137.30 129.9 129.8 - 129.2 131.7 2,056 130.23 -0.36%
2023-08-08 0 137.4 137.3 - 137.0 138.8 6,400 882,455 137.88 130.3 130.2 - 129.9 131.7 6,747 130.79 -3.92%
2023-08-07 0 143.0 138.0 - 140.9 143.8 3,800 537,525 141.45 135.6 130.9 - 133.6 136.4 4,006 134.17 0.28%
2023-08-04 0 142.6 141.3 145.5 141.9 143.6 6,200 884,680 142.69 135.3 134.0 138.0 134.6 136.2 6,536 135.35 2.81%
2023-08-03 0 138.7 137.6 - 138.7 140.1 1,450 202,440 139.61 131.6 130.5 - 131.6 132.9 1,529 132.43 -1.56%
2023-08-02 0 140.9 138.6 - 141.0 145.1 15,150 2,157,145 142.39 133.6 131.5 - 133.7 137.6 15,972 135.06 -3.23%
2023-08-01 0 145.6 141.8 148.0 144.9 148.8 23,150 3,387,365 146.32 138.1 134.5 140.4 137.4 141.1 24,406 138.79 -0.34%
2023-07-31 0 146.1 138.0 148.1 146.1 149.8 15,250 2,262,845 148.38 138.6 130.9 140.5 138.6 142.1 16,077 140.75 3.62%
2023-07-28 0 141.0 135.9 - 135.9 141.4 4,000 555,575 138.89 133.7 128.9 - 128.9 134.1 4,217 131.75 1.51%
2023-07-27 0 138.9 136.8 140.0 138.7 139.0 900 124,980 138.87 131.8 129.8 132.8 131.6 131.8 949 131.72 1.54%
2023-07-26 0 136.8 136.3 143.4 136.8 139.5 9,300 1,275,550 137.16 129.8 129.3 136.0 129.8 132.3 9,805 130.10 -1.72%
2023-07-25 0 139.2 - 139.8 137.0 139.6 7,500 1,040,050 138.67 132.0 - 132.6 129.9 132.4 7,907 131.54 7.08%
2023-07-24 0 130.0 128.5 134.9 129.3 131.8 4,500 587,090 130.46 123.3 121.9 128.0 122.6 125.0 4,744 123.75 -2.48%
2023-07-21 0 133.3 131.4 135.2 132.3 133.8 2,250 299,015 132.90 126.4 124.6 128.2 125.5 126.9 2,372 126.06 1.52%
2023-07-20 0 131.3 130.0 133.0 131.3 134.2 74,050 9,869,625 133.28 124.5 123.3 126.2 124.5 127.3 78,068 126.42 -0.53%
2023-07-19 0 132.0 131.9 - 128.4 129.2 200 25,760 128.80 125.2 125.1 - 121.8 122.6 211 122.17 0.38%
2023-07-18 0 131.5 130.8 - 130.9 133.1 2,400 317,110 132.13 124.7 124.1 - 124.2 126.2 2,530 125.33 -4.01%
2023-07-14 0 137.0 - 141.8 136.4 139.7 13,300 1,824,765 137.20 129.9 - 134.5 129.4 132.5 14,022 130.14 -0.51%
2023-07-13 0 137.7 128.2 138.8 134.0 137.7 5,300 719,580 135.77 130.6 121.6 131.7 127.1 130.6 5,588 128.78 5.84%
2023-07-12 0 130.1 129.3 132.8 130.9 131.8 5,350 701,770 131.17 123.4 122.6 126.0 124.2 125.0 5,640 124.42 1.40%
2023-07-11 0 128.3 - - 128.6 128.9 2,800 360,890 128.89 121.7 - - 122.0 122.3 2,952 122.26 1.42%
2023-07-10 0 126.5 125.3 - 126.5 128.4 5,000 638,695 127.74 120.0 118.9 - 120.0 121.8 5,271 121.16 1.44%
2023-07-07 0 124.7 122.2 - 122.1 126.0 17,200 2,133,290 124.03 118.3 115.9 - 115.8 119.5 18,133 117.65 -0.87%
2023-07-06 0 125.8 123.8 - 124.0 127.9 9,700 1,223,745 126.16 119.3 117.4 - 117.6 121.3 10,226 119.67 -2.02%
2023-07-05 0 128.4 127.0 - 128.4 128.6 1,550 199,130 128.47 121.8 120.5 - 121.8 122.0 1,634 121.86 -1.83%
2023-07-04 0 130.8 125.7 131.8 128.3 130.8 6,700 863,750 128.92 124.1 119.2 125.0 121.7 124.1 7,064 122.28 2.35%
2023-07-03 0 127.8 124.9 128.8 125.8 128.0 1,350 170,515 126.31 121.2 118.5 122.2 119.3 121.4 1,423 119.81 3.82%
2023-06-30 0 123.1 120.8 125.5 122.0 123.8 14,050 1,735,115 123.50 116.8 114.6 119.0 115.7 117.4 14,812 117.14 0.24%
2023-06-29 0 122.8 122.0 138.0 123.0 123.8 9,250 1,143,765 123.65 116.5 115.7 130.9 116.7 117.4 9,752 117.29 -3.46%
2023-06-28 0 127.2 - 130.9 126.6 126.9 3,800 481,385 126.68 120.7 - 124.2 120.1 120.4 4,006 120.16 -1.09%
2023-06-27 0 128.6 - 130.1 128.3 128.7 14,150 1,818,680 128.53 122.0 - 123.4 121.7 122.1 14,918 121.91 2.14%
2023-06-26 0 125.9 123.3 - 125.9 126.2 4,050 510,215 125.98 119.4 117.0 - 119.4 119.7 4,270 119.50 -2.25%
2023-06-23 0 128.8 - 131.5 128.5 130.1 20,200 2,614,895 129.45 122.2 - 124.7 121.9 123.4 21,296 122.79 -1.75%
2023-06-21 0 131.1 130.9 133.5 131.0 135.1 9,800 1,292,605 131.90 124.4 124.2 126.6 124.3 128.1 10,332 125.11 -4.65%
2023-06-20 0 137.5 136.6 - 136.8 141.4 11,050 1,527,635 138.25 130.4 129.6 - 129.8 134.1 11,650 131.13 -2.69%
2023-06-19 0 141.3 - - 138.9 143.4 12,600 1,772,060 140.64 134.0 - - 131.8 136.0 13,284 133.40

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top