BYD COMPANY LIMITED: H

Exchange Code Listed Last trade Delisted
HK Main 81211  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 85.30 85.30 - 85.30 87.20 23,000 1,968,675 85.595 85.30 85.30 - 85.30 87.20 23,000 85.595 -2.63%
2025-12-30 0 87.60 86.45 - 87.85 88.00 3,500 307,700 87.914 87.60 86.45 - 87.85 88.00 3,500 87.914 0.11%
2025-12-29 0 87.50 84.85 87.50 88.00 89.80 27,200 2,425,425 89.170 87.50 84.85 87.50 88.00 89.80 27,200 89.170 3.67%
2025-12-24 0 84.40 84.25 84.60 83.80 84.20 2,600 218,440 84.015 84.40 84.25 84.60 83.80 84.20 2,600 84.015 0.54%
2025-12-23 0 83.95 83.90 - 83.95 84.80 10,300 867,200 84.194 83.95 83.90 - 83.95 84.80 10,300 84.194 -0.71%
2025-12-22 0 84.55 83.95 - 84.45 84.80 2,200 185,985 84.539 84.55 83.95 - 84.45 84.80 2,200 84.539 -0.12%
2025-12-19 0 84.65 84.50 - 84.60 84.85 4,400 372,270 84.607 84.65 84.50 - 84.60 84.85 4,400 84.607 0.06%
2025-12-18 0 84.60 84.50 - 84.10 85.60 3,400 287,370 84.521 84.60 84.50 - 84.10 85.60 3,400 84.521 -1.80%
2025-12-17 0 86.15 85.60 - 84.25 85.05 4,400 372,210 84.593 86.15 85.60 - 84.25 85.05 4,400 84.593 0.76%
2025-12-16 0 85.50 85.00 - 85.00 86.65 14,900 1,274,030 85.505 85.50 85.00 - 85.00 86.65 14,900 85.505 -1.72%
2025-12-15 0 87.00 86.10 98.85 87.00 89.00 15,700 1,379,885 87.891 87.00 86.10 98.85 87.00 89.00 15,700 87.891 -2.58%
2025-12-12 0 89.30 88.95 98.85 88.30 89.30 3,400 303,185 89.172 89.30 88.95 98.85 88.30 89.30 3,400 89.172 1.13%
2025-12-11 0 88.30 88.00 98.85 88.00 88.10 400 35,230 88.075 88.30 88.00 98.85 88.00 88.10 400 88.075 -0.34%
2025-12-10 0 88.60 87.70 98.85 87.80 89.00 8,000 703,315 87.914 88.60 87.70 98.85 87.80 89.00 8,000 87.914 -0.45%
2025-12-09 0 89.00 86.00 98.85 89.00 90.05 3,600 320,740 89.094 89.00 86.00 98.85 89.00 90.05 3,600 89.094 -1.28%
2025-12-08 0 90.15 90.05 94.00 90.05 90.50 2,900 262,025 90.353 90.15 90.05 94.00 90.05 90.50 2,900 90.353 -0.44%
2025-12-05 0 90.55 89.00 91.00 88.85 90.60 3,200 288,530 90.166 90.55 89.00 91.00 88.85 90.60 3,200 90.166 1.86%
2025-12-04 0 88.90 88.20 92.00 88.40 88.65 17,800 1,575,575 88.515 88.90 88.20 92.00 88.40 88.65 17,800 88.515 -0.17%
2025-12-03 0 89.05 89.05 89.50 89.00 89.80 3,800 339,365 89.307 89.05 89.05 89.50 89.00 89.80 3,800 89.307 -1.93%
2025-12-02 0 90.80 85.00 90.80 89.90 92.20 15,800 1,453,140 91.971 90.80 85.00 90.80 89.90 92.20 15,800 91.971 2.37%
2025-12-01 0 88.70 86.00 90.00 88.70 88.70 1,500 133,050 88.700 88.70 86.00 90.00 88.70 88.70 1,500 88.700 0.00%
2025-11-28 0 88.70 86.15 89.90 88.30 88.65 3,200 283,540 88.606 88.70 86.15 89.90 88.30 88.65 3,200 88.606 0.45%
2025-11-27 0 88.30 87.25 89.60 88.25 88.90 1,300 115,115 88.550 88.30 87.25 89.60 88.25 88.90 1,300 88.550 -1.01%
2025-11-26 0 89.20 86.15 89.20 89.20 90.00 37,100 3,324,115 89.599 89.20 86.15 89.20 89.20 90.00 37,100 89.599 1.94%
2025-11-25 0 87.50 86.15 88.80 86.90 87.55 30,400 2,655,410 87.349 87.50 86.15 88.80 86.90 87.55 30,400 87.349 0.06%
2025-11-24 0 87.45 86.15 88.25 86.15 87.80 6,400 560,530 87.583 87.45 86.15 88.25 86.15 87.80 6,400 87.583 3.25%
2025-11-21 0 84.70 84.00 - 84.35 86.05 29,200 2,476,415 84.809 84.70 84.00 - 84.35 86.05 29,200 84.809 -2.70%
2025-11-20 0 87.05 86.35 - 86.00 88.00 25,300 2,194,560 86.742 87.05 86.35 - 86.00 88.00 25,300 86.742 -0.85%
2025-11-19 0 87.80 87.70 92.95 87.20 88.00 7,400 648,085 87.579 87.80 87.70 92.95 87.20 88.00 7,400 87.579 -0.57%
2025-11-18 0 88.30 88.00 103.8 88.00 90.00 38,900 3,457,040 88.870 88.30 88.00 103.8 88.00 90.00 38,900 88.870 -3.97%
2025-11-17 0 91.95 91.90 103.8 91.95 91.95 5,300 486,635 91.818 91.95 91.90 103.8 91.95 91.95 5,300 91.818 -0.22%
2025-11-14 0 92.15 91.85 93.00 92.05 94.00 14,600 1,346,365 92.217 92.15 91.85 93.00 92.05 94.00 14,600 92.217 -1.60%
2025-11-13 0 93.65 93.30 95.00 91.90 93.15 4,800 444,120 92.525 93.65 93.30 95.00 91.90 93.15 4,800 92.525 1.57%
2025-11-12 0 92.20 91.25 103.8 91.35 92.50 16,300 1,499,930 92.020 92.20 91.25 103.8 91.35 92.50 16,300 92.020 -0.70%
2025-11-11 0 92.85 92.00 97.40 92.50 97.45 8,000 745,735 93.217 92.85 92.00 97.40 92.50 97.45 8,000 93.217 -0.48%
2025-11-10 0 93.30 91.65 94.20 90.70 94.15 43,200 4,026,675 93.210 93.30 91.65 94.20 90.70 94.15 43,200 93.210 4.01%
2025-11-07 0 89.70 89.70 90.00 89.15 90.15 32,600 2,922,475 89.646 89.70 89.70 90.00 89.15 90.15 32,600 89.646 0.45%
2025-11-06 0 89.30 89.30 90.00 86.80 89.50 7,200 639,150 88.771 89.30 89.30 90.00 86.80 89.50 7,200 88.771 2.17%
2025-11-05 0 87.40 87.20 100.2 86.50 88.00 27,900 2,430,905 87.129 87.40 87.20 100.2 86.50 88.00 27,900 87.129 -1.91%
2025-11-04 0 89.10 89.05 90.00 89.05 91.30 12,700 1,142,055 89.926 89.10 89.05 90.00 89.05 91.30 12,700 89.926 -2.03%
2025-11-03 0 90.95 90.80 100.2 89.50 91.70 20,800 1,878,520 90.313 90.95 90.80 100.2 89.50 91.70 20,800 90.313 -1.14%
2025-10-31 0 92.00 91.70 100.2 89.50 95.15 65,400 5,974,725 91.357 92.00 91.70 100.2 89.50 95.15 65,400 91.357 -3.31%
2025-10-30 0 95.15 95.00 96.00 94.90 96.45 27,400 2,619,610 95.606 95.15 95.00 96.00 94.90 96.45 27,400 95.606 -0.52%
2025-10-28 0 95.65 95.65 96.50 95.25 98.65 5,900 568,280 96.319 95.65 95.65 96.50 95.25 98.65 5,900 96.319 -1.34%
2025-10-27 0 96.95 96.50 97.00 96.10 97.45 13,100 1,264,140 96.499 96.95 96.50 97.00 96.10 97.45 13,100 96.499 1.62%
2025-10-24 0 95.40 95.10 97.00 95.00 96.20 3,700 352,655 95.312 95.40 95.10 97.00 95.00 96.20 3,700 95.312 0.10%
2025-10-23 0 95.30 93.60 105.0 92.80 95.60 8,900 836,935 94.038 95.30 93.60 105.0 92.80 95.60 8,900 94.038 0.79%
2025-10-22 0 94.55 93.15 95.35 93.45 95.30 35,900 3,366,865 93.785 94.55 93.15 95.35 93.45 95.30 35,900 93.785 -0.79%
2025-10-21 0 95.30 95.00 97.50 95.30 97.50 7,200 695,410 96.585 95.30 95.00 97.50 95.30 97.50 7,200 96.585 -1.19%
2025-10-20 0 96.45 94.55 96.70 94.55 96.60 20,100 1,927,230 95.882 96.45 94.55 96.70 94.55 96.60 20,100 95.882 2.01%
2025-10-17 0 94.55 94.50 100.0 94.45 98.95 43,800 4,198,905 95.865 94.55 94.50 100.0 94.45 98.95 43,800 95.865 -4.20%
2025-10-16 0 98.70 98.00 100.3 97.70 100.0 7,000 694,605 99.229 98.70 98.00 100.3 97.70 100.0 7,000 99.229 -1.00%
2025-10-15 0 99.70 99.00 99.50 98.20 99.70 3,200 316,940 99.044 99.70 99.00 99.50 98.20 99.70 3,200 99.044 2.89%
2025-10-14 0 96.90 96.80 97.00 96.90 101.0 16,100 1,597,370 99.216 96.90 96.80 97.00 96.90 101.0 16,100 99.216 -0.51%
2025-10-13 0 97.40 97.40 106.6 94.50 99.05 46,500 4,455,415 95.815 97.40 97.40 106.6 94.50 99.05 46,500 95.815 -1.62%
2025-10-10 0 99.00 99.70 100.1 99.00 101.4 65,200 6,505,395 99.776 99.00 99.70 100.1 99.00 101.4 65,200 99.776 -2.08%
2025-10-09 0 101.1 100.8 102.4 100.0 102.0 41,100 4,167,600 101.40 101.1 100.8 102.4 100.0 102.0 41,100 101.40 0.60%
2025-10-08 0 100.5 100.0 100.5 98.75 101.1 11,300 1,135,020 100.44 100.5 100.0 100.5 98.75 101.1 11,300 100.44 1.41%
2025-10-06 0 99.10 99.15 100.0 98.65 100.1 13,300 1,318,380 99.126 99.10 99.15 100.0 98.65 100.1 13,300 99.126 -1.29%
2025-10-03 0 100.4 100.4 100.5 98.95 105.2 48,700 4,899,105 100.60 100.4 100.4 100.5 98.95 105.2 48,700 100.60 -4.20%
2025-10-02 0 104.8 104.2 104.8 100.0 105.1 38,800 4,031,270 103.90 104.8 104.2 104.8 100.0 105.1 38,800 103.90 3.66%
2025-09-30 0 101.1 100.5 102.0 99.00 101.0 28,500 2,848,150 99.935 101.1 100.5 102.0 99.00 101.0 28,500 99.935 1.66%
2025-09-29 0 99.45 99.00 100.1 97.20 99.80 17,900 1,775,245 99.176 99.45 99.00 100.1 97.20 99.80 17,900 99.176 1.64%
2025-09-26 0 97.85 97.70 104.0 97.65 101.4 35,700 3,555,975 99.607 97.85 97.70 104.0 97.65 101.4 35,700 99.607 -1.01%
2025-09-25 0 98.85 98.05 104.0 96.15 100.3 40,600 3,979,720 98.023 98.85 98.05 104.0 96.15 100.3 40,600 98.023 1.91%
2025-09-24 0 97.00 96.80 - 95.50 97.50 18,300 1,763,675 96.376 97.00 96.80 - 95.50 97.50 18,300 96.376 -0.26%
2025-09-23 0 97.25 97.00 107.0 96.45 100.2 25,800 2,519,715 97.663 97.25 97.00 107.0 96.45 100.2 25,800 97.663 -3.14%
2025-09-22 0 100.4 100.3 100.4 100.2 102.7 24,100 2,426,400 100.68 100.4 100.3 100.4 100.2 102.7 24,100 100.68 -2.33%
2025-09-19 0 102.8 102.7 107.0 102.6 103.8 9,800 1,012,100 103.28 102.8 102.7 107.0 102.6 103.8 9,800 103.28 -0.19%
2025-09-18 0 103.0 103.0 103.5 101.9 105.2 71,000 7,366,300 103.75 103.0 103.0 103.5 101.9 105.2 71,000 103.75 -0.10%
2025-09-17 0 103.1 103.1 103.8 101.2 103.8 47,500 4,867,450 102.47 103.1 103.1 103.8 101.2 103.8 47,500 102.47 2.38%
2025-09-16 0 100.7 100.1 102.0 99.50 101.0 19,500 1,957,875 100.40 100.7 100.1 102.0 99.50 101.0 19,500 100.40 1.51%
2025-09-15 0 99.20 99.00 100.3 95.00 100.0 46,000 4,534,900 98.585 99.20 99.00 100.3 95.00 100.0 46,000 98.585 3.60%
2025-09-12 0 95.75 95.70 98.00 95.75 97.10 23,500 2,266,150 96.432 95.75 95.70 98.00 95.75 97.10 23,500 96.432 -0.73%
2025-09-11 0 96.45 96.20 - 95.85 96.90 25,000 2,403,650 96.146 96.45 96.20 - 95.85 96.90 25,000 96.146 0.00%
2025-09-10 0 96.45 96.25 96.90 96.25 98.45 24,000 2,329,325 97.055 96.45 96.25 96.90 96.25 98.45 24,000 97.055 -0.16%
2025-09-09 0 96.60 96.50 97.90 96.30 97.90 25,500 2,472,700 96.969 96.60 96.50 97.90 96.30 97.90 25,500 96.969 0.00%
2025-09-08 0 96.60 95.80 97.95 95.60 98.00 65,500 6,298,975 96.168 96.60 95.80 97.95 95.60 98.00 65,500 96.168 -0.41%
2025-09-05 0 97.00 96.55 97.55 95.65 97.70 23,860 2,295,734 96.217 97.00 96.55 97.55 95.65 97.70 23,860 96.217 1.31%
2025-09-04 0 95.75 95.60 96.00 95.65 98.00 48,000 4,631,975 96.499 95.75 95.60 96.00 95.65 98.00 48,000 96.499 -3.09%
2025-09-03 0 98.80 98.80 105.0 98.50 102.5 37,000 3,719,975 100.54 98.80 98.80 105.0 98.50 102.5 37,000 100.54 -2.37%
2025-09-02 0 101.2 101.0 103.0 99.80 102.0 27,500 2,782,500 101.18 101.2 101.0 103.0 99.80 102.0 27,500 101.18 2.22%
2025-09-01 0 99.00 99.00 103.0 96.90 101.0 113,000 11,128,975 98.487 99.00 99.00 103.0 96.90 101.0 113,000 98.487 -5.44%
2025-08-29 0 104.7 103.6 106.8 102.0 107.2 16,000 1,681,400 105.09 104.7 103.6 106.8 102.0 107.2 16,000 105.09 2.05%
2025-08-28 0 102.6 102.4 110.1 102.0 104.0 42,500 4,355,350 102.48 102.6 102.4 110.1 102.0 104.0 42,500 102.48 -3.02%
2025-08-27 0 105.8 105.0 109.0 105.8 109.2 22,500 2,406,650 106.96 105.8 105.0 109.0 105.8 109.2 22,500 106.96 -2.22%
2025-08-26 0 108.2 105.0 110.3 106.8 110.5 43,000 4,684,300 108.94 108.2 105.0 110.3 106.8 110.5 43,000 108.94 2.08%
2025-08-25 0 106.0 105.0 107.3 105.1 106.9 23,000 2,442,400 106.19 106.0 105.0 107.3 105.1 106.9 23,000 106.19 1.05%
2025-08-22 0 104.9 104.5 105.2 102.3 104.9 9,000 933,900 103.77 104.9 104.5 105.2 102.3 104.9 9,000 103.77 2.54%
2025-08-21 0 102.3 102.3 110.0 102.2 103.5 9,000 924,400 102.71 102.3 102.3 110.0 102.2 103.5 9,000 102.71 -1.92%
2025-08-20 0 104.3 103.0 110.0 103.3 105.0 9,000 934,900 103.88 104.3 103.0 110.0 103.3 105.0 9,000 103.88 -1.04%
2025-08-19 0 105.4 104.0 105.8 104.0 105.9 8,500 892,450 104.99 105.4 104.0 105.8 104.0 105.9 8,500 104.99 0.57%
2025-08-18 0 104.8 104.7 106.0 103.8 107.4 19,000 2,017,100 106.16 104.8 104.7 106.0 103.8 107.4 19,000 106.16 0.87%
2025-08-15 0 103.9 103.7 115.0 102.0 103.9 6,000 616,350 102.73 103.9 103.7 115.0 102.0 103.9 6,000 102.73 -0.19%
2025-08-14 0 104.1 103.3 104.5 103.5 105.3 58,000 6,047,200 104.26 104.1 103.3 104.5 103.5 105.3 58,000 104.26 -1.14%
2025-08-13 0 105.3 105.3 105.5 102.6 105.5 11,000 1,147,350 104.30 105.3 105.3 105.5 102.6 105.5 11,000 104.30 3.03%
2025-08-12 0 102.2 102.0 115.0 101.7 102.7 8,500 867,350 102.04 102.2 102.0 115.0 101.7 102.7 8,500 102.04 0.39%
2025-08-11 0 101.8 102.1 103.1 101.0 103.4 17,000 1,734,600 102.04 101.8 102.1 103.1 101.0 103.4 17,000 102.04 -0.10%
2025-08-08 0 101.9 101.6 102.6 101.9 103.5 18,000 1,841,950 102.33 101.9 101.6 102.6 101.9 103.5 18,000 102.33 -1.07%
2025-08-07 0 103.0 102.8 105.9 102.0 104.0 73,500 7,600,300 103.41 103.0 102.8 105.9 102.0 104.0 73,500 103.41 0.98%
2025-08-06 0 102.0 101.7 106.6 101.1 102.2 18,000 1,831,250 101.74 102.0 101.7 106.6 101.1 102.2 18,000 101.74 -0.29%
2025-08-05 0 102.3 102.1 105.0 102.2 104.0 37,000 3,794,300 102.55 102.3 102.1 105.0 102.2 104.0 37,000 102.55 -2.29%
2025-08-04 0 104.7 104.1 106.6 102.8 109.0 14,500 1,516,750 104.60 104.7 104.1 106.6 102.8 109.0 14,500 104.60 -2.42%
2025-08-01 0 107.3 106.6 109.0 105.0 108.0 100,000 10,638,550 106.39 107.3 106.6 109.0 105.0 108.0 100,000 106.39 1.04%
2025-07-31 0 106.2 106.0 106.2 106.1 108.0 48,000 5,126,900 106.81 106.2 106.0 106.2 106.1 108.0 48,000 106.81 -3.98%
2025-07-30 0 110.6 110.3 129.8 110.6 117.0 58,500 6,577,450 112.44 110.6 110.3 129.8 110.6 117.0 58,500 112.44 -5.47%
2025-07-29 0 117.0 117.0 129.8 115.3 117.2 22,500 2,612,100 116.09 117.0 117.0 129.8 115.3 117.2 22,500 116.09 0.09%
2025-07-28 0 116.9 116.6 129.8 116.9 118.0 16,500 1,935,550 117.31 116.9 116.6 129.8 116.9 118.0 16,500 117.31 -0.93%
2025-07-25 0 118.0 117.8 120.2 116.8 120.1 19,500 2,306,150 118.26 118.0 117.8 120.2 116.8 120.1 19,500 118.26 -1.75%
2025-07-24 0 120.1 115.0 123.6 120.1 124.0 41,500 5,089,700 122.64 120.1 115.0 123.6 120.1 124.0 41,500 122.64 -1.15%
2025-07-23 0 121.5 121.1 123.3 120.5 122.5 17,500 2,125,400 121.45 121.5 121.1 123.3 120.5 122.5 17,500 121.45 -0.65%
2025-07-22 0 122.3 121.4 123.0 118.0 122.3 28,500 3,437,350 120.61 122.3 121.4 123.0 118.0 122.3 28,500 120.61 4.89%
2025-07-21 0 116.6 115.0 116.6 115.6 117.0 19,000 2,211,300 116.38 116.6 115.0 116.6 115.6 117.0 19,000 116.38 0.95%
2025-07-18 0 115.5 114.8 115.7 114.0 115.5 10,500 1,203,600 114.63 115.5 114.8 115.7 114.0 115.5 10,500 114.63 1.85%
2025-07-17 0 113.4 113.0 114.0 112.6 114.0 13,500 1,530,700 113.39 113.4 113.0 114.0 112.6 114.0 13,500 113.39 0.98%
2025-07-16 0 112.3 112.0 114.2 112.4 114.1 17,500 1,991,750 113.81 112.3 112.0 114.2 112.4 114.1 17,500 113.81 -0.09%
2025-07-15 0 112.4 112.0 114.0 110.0 113.0 8,500 947,600 111.48 112.4 112.0 114.0 110.0 113.0 8,500 111.48 2.37%
2025-07-14 0 109.8 109.0 - 109.4 110.1 3,500 384,050 109.73 109.8 109.0 - 109.4 110.1 3,500 109.73 -0.27%
2025-07-11 0 110.1 105.0 110.5 110.0 110.8 2,000 220,900 110.45 110.1 105.0 110.5 110.0 110.8 2,000 110.45 1.10%
2025-07-10 0 108.9 108.0 - 107.0 110.7 37,750 4,100,975 108.64 108.9 108.0 - 107.0 110.7 37,750 108.64 -1.63%
2025-07-09 0 110.7 110.3 128.0 110.4 111.6 3,090 342,794 110.94 110.7 110.3 128.0 110.4 111.6 3,090 110.94 -1.25%
2025-07-08 0 112.1 111.1 - 110.0 112.7 9,000 1,005,950 111.77 112.1 111.1 - 110.0 112.7 9,000 111.77 1.36%
2025-07-07 0 110.6 109.0 - 110.0 110.5 7,000 772,500 110.36 110.6 109.0 - 110.0 110.5 7,000 110.36 -0.09%
2025-07-04 0 110.7 110.7 113.0 110.5 112.5 7,500 833,650 111.15 110.7 110.7 113.0 110.5 112.5 7,500 111.15 -1.25%
2025-07-03 0 112.1 110.0 113.5 111.8 112.5 8,000 896,700 112.09 112.1 110.0 113.5 111.8 112.5 8,000 112.09 0.45%
2025-07-02 0 111.6 111.0 112.7 110.9 112.8 20,500 2,288,200 111.62 111.6 111.0 112.7 110.9 112.8 20,500 111.62 -0.09%
2025-06-30 0 111.7 111.0 - 111.8 113.9 29,000 3,274,050 112.90 111.7 111.0 - 111.8 113.9 29,000 112.90 -1.41%
2025-06-27 0 113.3 112.0 113.5 112.2 115.0 78,000 8,832,300 113.23 113.3 112.0 113.5 112.2 115.0 78,000 113.23 -1.13%
2025-06-26 0 114.6 113.6 117.3 114.5 117.1 23,500 2,706,500 115.17 114.6 113.6 117.3 114.5 117.1 23,500 115.17 -2.96%
2025-06-25 0 118.1 112.8 - 118.1 121.9 29,500 3,560,400 120.69 118.1 112.8 - 118.1 121.9 29,500 120.69 -0.76%
2025-06-24 0 119.0 118.2 120.0 117.5 119.9 16,500 1,960,050 118.79 119.0 118.2 120.0 117.5 119.9 16,500 118.79 3.12%
2025-06-23 0 115.4 115.4 118.2 113.2 115.3 8,000 919,450 114.93 115.4 115.4 118.2 113.2 115.3 8,000 114.93 0.87%
2025-06-20 0 114.4 114.4 128.0 114.0 114.7 6,500 743,550 114.39 114.4 114.4 128.0 114.0 114.7 6,500 114.39 0.35%
2025-06-19 0 114.0 113.8 116.5 113.6 116.8 31,000 3,535,050 114.03 114.0 113.8 116.5 113.6 116.8 31,000 114.03 -2.23%
2025-06-18 0 116.6 116.0 120.8 116.6 118.0 9,500 1,114,800 117.35 116.6 116.0 120.8 116.6 118.0 9,500 117.35 -0.93%
2025-06-17 0 117.7 117.8 118.0 117.5 119.0 33,500 3,946,650 117.81 117.7 117.8 118.0 117.5 119.0 33,500 117.81 -1.01%
2025-06-16 0 118.9 118.0 119.0 117.0 118.9 27,500 3,247,500 118.09 118.9 118.0 119.0 117.0 118.9 27,500 118.09 -0.92%
2025-06-13 0 120.0 119.6 129.1 116.8 120.8 91,500 10,833,550 118.40 120.0 119.6 129.1 116.8 120.8 91,500 118.40 -2.52%
2025-06-12 0 123.1 122.8 - 123.0 126.6 31,500 3,934,900 124.92 123.1 122.8 - 123.0 126.6 31,500 124.92 -4.65%
2025-06-11 0 129.1 128.8 134.0 125.8 130.4 103,000 13,196,650 128.12 129.1 128.8 134.0 125.8 130.4 103,000 128.12 4.11%
2025-06-10 0 124.0 119.8 - 119.5 124.6 91,000 11,044,350 121.37 124.0 119.8 - 119.5 124.6 91,000 121.37 36.85%
2025-06-09 0 362.8 362.8 366.0 358.0 366.8 72,000 26,254,900 364.65 90.61 90.61 91.41 89.41 91.61 288,278 91.075 -2.99%
2025-06-06 0 374.0 372.0 379.0 371.0 376.4 3,500 1,309,500 374.14 93.41 92.91 94.66 92.66 94.01 14,013 93.446 -0.80%
2025-06-05 0 377.0 376.8 389.0 365.6 372.8 4,000 1,485,000 371.25 94.16 94.11 97.16 91.31 93.11 16,015 92.723 1.29%
2025-06-04 0 372.2 365.0 389.0 371.0 373.8 6,500 2,425,400 373.14 92.96 91.16 97.16 92.66 93.36 26,025 93.195 1.36%
2025-06-03 0 367.2 367.0 389.0 355.4 367.2 18,500 6,717,600 363.11 91.71 91.66 97.16 88.76 91.71 74,071 90.691 3.96%
2025-06-02 0 353.2 349.0 389.0 348.0 359.8 23,500 8,261,100 351.54 88.21 87.17 97.16 86.92 89.86 94,091 87.799 -1.67%
2025-05-30 0 359.2 353.0 360.0 354.0 362.4 27,000 9,707,800 359.55 89.71 88.16 89.91 88.41 90.51 108,104 89.800 -3.70%
2025-05-29 0 373.0 370.0 389.0 369.2 375.6 11,000 4,106,900 373.35 93.16 92.41 97.16 92.21 93.81 44,042 93.249 0.00%
2025-05-28 0 373.0 350.0 389.0 373.0 381.0 10,000 3,769,700 376.97 93.16 87.42 97.16 93.16 95.16 40,039 94.152 -3.17%
2025-05-27 0 385.2 376.0 - 373.6 384.4 18,000 6,810,600 378.37 96.21 93.91 - 93.31 96.01 72,069 94.501 -1.23%
2025-05-26 0 390.0 385.0 - 387.0 407.0 29,000 11,410,600 393.47 97.41 96.16 - 96.66 101.7 116,112 98.272 -8.54%
2025-05-23 0 426.4 424.0 426.4 425.0 439.0 5,000 2,155,700 431.14 106.5 105.9 106.5 106.1 109.6 20,019 107.68 1.62%
2025-05-22 0 419.6 419.0 430.0 419.6 432.6 9,000 3,806,200 422.91 104.8 104.6 107.4 104.8 108.0 36,035 105.63 -1.59%
2025-05-21 0 426.4 420.0 430.0 410.0 426.8 11,000 4,627,800 420.71 106.5 104.9 107.4 102.4 106.6 44,042 105.08 4.00%
2025-05-20 0 410.0 403.4 - 395.0 413.2 12,500 5,115,400 409.23 102.4 100.8 - 98.65 103.2 50,048 102.21 2.35%
2025-05-19 0 400.6 - - 393.8 402.0 28,500 11,272,800 395.54 100.1 - - 98.36 100.4 114,110 98.789 0.15%
2025-05-16 0 400.0 355.0 401.6 387.6 401.6 8,000 3,179,100 397.39 99.90 88.66 100.3 96.81 100.3 32,031 99.251 3.20%
2025-05-15 0 387.6 376.6 398.6 380.0 397.6 9,000 3,515,000 390.56 96.81 94.06 99.55 94.91 99.30 36,035 97.545 1.57%
2025-05-14 0 381.6 - 384.0 368.0 381.2 8,000 3,002,200 375.28 95.31 - 95.91 91.91 95.21 32,031 93.728 4.38%
2025-05-13 0 365.6 - 375.0 368.0 371.2 2,500 924,600 369.84 91.31 - 93.66 91.91 92.71 10,010 92.371 -4.79%
2025-05-12 0 384.0 376.4 385.0 360.0 385.0 9,000 3,354,100 372.68 95.91 94.01 96.16 89.91 96.16 36,035 93.080 6.73%
2025-05-09 0 359.8 - 361.8 357.8 363.2 4,000 1,438,100 359.53 89.86 - 90.36 89.36 90.71 16,015 89.795 0.39%
2025-05-08 0 358.4 - - 357.0 360.0 4,000 1,435,000 358.75 89.51 - - 89.16 89.91 16,015 89.601 -0.06%
2025-05-07 0 358.6 - 362.0 358.6 363.2 4,000 1,441,000 360.25 89.56 - 90.41 89.56 90.71 16,015 89.976 0.22%
2025-05-06 0 357.8 357.0 360.0 355.4 359.2 5,500 1,968,600 357.93 89.36 89.16 89.91 88.76 89.71 22,021 89.396 0.45%
2025-05-02 0 356.2 356.0 357.6 345.0 355.2 10,000 3,517,600 351.76 88.96 88.91 89.31 86.17 88.71 40,039 87.855 2.53%
2025-04-30 0 347.4 346.0 348.0 346.6 349.6 8,500 2,956,600 347.84 86.77 86.42 86.92 86.57 87.32 34,033 86.875 0.06%
2025-04-29 0 347.2 346.0 359.6 345.6 354.0 8,500 2,968,300 349.21 86.72 86.42 89.81 86.32 88.41 34,033 87.219 -3.12%
2025-04-28 0 358.4 360.0 361.6 353.8 369.8 16,500 5,936,400 359.78 89.51 89.91 90.31 88.36 92.36 66,064 89.859 -3.66%
2025-04-25 0 372.0 370.6 - 368.8 373.6 7,000 2,604,300 372.04 92.91 92.56 - 92.11 93.31 28,027 92.921 1.58%
2025-04-24 0 366.2 358.0 373.8 361.0 370.0 9,500 3,466,000 364.84 91.46 89.41 93.36 90.16 92.41 38,037 91.123 -0.60%
2025-04-23 0 368.4 360.0 370.2 365.0 373.8 10,500 3,865,200 368.11 92.01 89.91 92.46 91.16 93.36 42,040 91.940 4.42%
2025-04-22 0 352.8 355.4 357.0 347.8 351.6 7,000 2,445,200 349.31 88.12 88.76 89.16 86.87 87.82 28,027 87.244 2.68%
2025-04-17 0 343.6 - - 340.6 340.6 500 170,300 340.60 85.82 - - 85.07 85.07 2,002 85.068 0.06%
2025-04-16 0 343.4 340.0 346.8 339.0 344.0 4,500 1,537,100 341.58 85.77 84.92 86.62 84.67 85.92 18,017 85.312 -3.27%
2025-04-15 0 355.0 351.6 - 349.6 364.6 12,500 4,385,800 350.86 88.66 87.82 - 87.32 91.06 50,048 87.632 0.51%
2025-04-14 0 353.2 352.0 - 352.4 355.6 7,000 2,472,900 353.27 88.21 87.92 - 88.02 88.81 28,027 88.233 1.20%
2025-04-11 0 349.0 345.0 - 331.0 350.0 29,500 10,191,500 345.47 87.17 86.17 - 82.67 87.42 118,114 86.285 7.38%
2025-04-10 0 325.0 324.0 339.6 326.0 338.0 6,000 1,975,100 329.18 81.17 80.92 84.82 81.42 84.42 24,023 82.217 2.20%
2025-04-09 0 318.0 304.0 330.0 296.6 318.6 36,000 11,082,200 307.84 79.42 75.93 82.42 74.08 79.57 144,139 76.886 2.05%
2025-04-08 0 311.6 311.0 - 303.0 317.0 30,500 9,471,300 310.53 77.82 77.68 - 75.68 79.17 122,118 77.559 5.48%
2025-04-07 0 295.4 305.2 364.0 295.6 348.0 29,500 9,417,400 319.23 73.78 76.23 90.91 73.83 86.92 118,114 79.732 -16.08%
2025-04-03 0 352.0 345.0 - 348.0 351.2 16,500 5,772,600 349.85 87.92 86.17 - 86.92 87.72 66,064 87.379 -1.12%
2025-04-02 0 356.0 350.0 - 355.0 355.0 1,000 355,000 355.00 88.91 87.42 - 88.66 88.66 4,004 88.665 -1.22%
2025-04-01 0 360.4 350.0 - 360.4 368.6 9,500 3,456,500 363.84 90.01 87.42 - 90.01 92.06 38,037 90.873 -2.01%
2025-03-31 0 367.8 350.0 - 363.6 386.2 6,000 2,244,200 374.03 91.86 87.42 - 90.81 96.46 24,023 93.418 -2.96%
2025-03-28 0 379.0 350.0 - 378.8 385.4 6,500 2,489,100 382.94 94.66 87.42 - 94.61 96.26 26,025 95.642 -0.21%
2025-03-27 0 379.8 360.0 384.0 377.2 384.0 2,500 948,800 379.52 94.86 89.91 95.91 94.21 95.91 10,010 94.789 1.88%
2025-03-26 0 372.8 350.0 374.2 370.0 374.2 10,500 3,903,800 371.79 93.11 87.42 93.46 92.41 93.46 42,040 92.858 2.36%
2025-03-25 0 364.2 361.6 - 364.4 366.8 7,000 2,561,200 365.89 90.96 90.31 - 91.01 91.61 28,027 91.383 -3.50%
2025-03-24 0 377.4 377.0 378.6 362.2 377.4 4,500 1,654,300 367.62 94.26 94.16 94.56 90.46 94.26 18,017 91.817 3.97%
2025-03-21 0 363.0 355.4 - 360.0 383.4 9,000 3,334,600 370.51 90.66 88.76 - 89.91 95.76 36,035 92.539 -8.24%
2025-03-20 0 395.6 - 398.0 390.0 396.0 24,500 9,647,800 393.79 98.80 - 99.40 97.41 98.90 98,094 98.352 2.01%
2025-03-19 0 387.8 333.0 388.0 374.0 389.0 13,000 5,020,000 386.15 96.86 83.17 96.91 93.41 97.16 52,050 96.445 4.14%
2025-03-18 0 372.4 370.2 374.2 370.6 374.2 6,000 2,231,900 371.98 93.01 92.46 93.46 92.56 93.46 24,023 92.906 3.56%
2025-03-17 0 359.6 333.0 369.0 363.4 368.0 4,000 1,461,600 365.40 89.81 83.17 92.16 90.76 91.91 16,015 91.262 0.95%
2025-03-14 0 356.2 336.0 362.8 341.6 358.4 7,500 2,639,100 351.88 88.96 83.92 90.61 85.32 89.51 30,029 87.885 5.76%
2025-03-13 0 336.8 333.0 - 333.0 337.2 1,500 503,500 335.67 84.12 83.17 - 83.17 84.22 6,006 83.836 1.75%
2025-03-12 0 331.0 300.0 - 331.4 339.8 17,000 5,724,600 336.74 82.67 74.93 - 82.77 84.87 68,066 84.104 1.47%
2025-03-11 0 326.2 318.6 - 316.2 323.6 2,000 636,100 318.05 81.47 79.57 - 78.97 80.82 8,008 79.436 0.93%
2025-03-10 0 323.2 323.0 - 322.8 328.0 4,500 1,462,100 324.91 80.72 80.67 - 80.62 81.92 18,017 81.150 -2.36%
2025-03-07 0 331.0 329.0 - 331.0 337.0 13,000 4,375,000 336.54 82.67 82.17 - 82.67 84.17 52,050 84.054 -1.84%
2025-03-06 0 337.2 - 338.0 331.8 338.0 10,000 3,360,500 336.05 84.22 - 84.42 82.87 84.42 40,039 83.932 3.37%
2025-03-05 0 326.2 316.0 326.2 317.0 327.8 5,000 1,598,200 319.64 81.47 78.92 81.47 79.17 81.87 20,019 79.833 2.90%
2025-03-04 0 317.0 316.0 - 314.8 320.2 18,000 5,725,300 318.07 79.17 78.92 - 78.62 79.97 72,069 79.441 -7.04%
2025-03-03 0 341.0 333.0 - 340.0 352.8 7,500 2,590,900 345.45 85.17 83.17 - 84.92 88.12 30,029 86.280 -2.01%
2025-02-28 0 348.0 345.4 388.0 344.4 356.0 11,000 3,811,300 346.48 86.92 86.27 96.91 86.02 88.91 44,042 86.537 -6.65%
2025-02-27 0 372.8 348.0 388.0 368.2 378.8 11,500 4,279,200 372.10 93.11 86.92 96.91 91.96 94.61 46,044 92.936 2.25%
2025-02-26 0 364.6 360.4 365.6 358.4 366.8 10,500 3,831,700 364.92 91.06 90.01 91.31 89.51 91.61 42,040 91.143 0.66%
2025-02-25 0 362.2 348.0 - - - 0 0 - 90.46 86.92 - - - 0 - -0.44%
2025-02-24 0 363.8 356.0 380.0 362.8 367.0 4,500 1,641,800 364.84 90.86 88.91 94.91 90.61 91.66 18,017 91.123 -0.71%
2025-02-21 0 366.4 365.0 366.4 350.0 367.6 15,500 5,666,900 365.61 91.51 91.16 91.51 87.42 91.81 62,060 91.314 4.69%
2025-02-20 0 350.0 348.8 - 346.4 353.6 6,300 2,208,100 350.49 87.42 87.12 - 86.52 88.31 25,224 87.539 1.33%
2025-02-19 0 345.4 - 349.8 345.4 345.4 500 172,700 345.40 86.27 - 87.37 86.27 86.27 2,002 86.267 0.94%
2025-02-18 0 342.2 338.0 351.0 336.8 343.8 8,000 2,719,800 339.98 85.47 84.42 87.67 84.12 85.87 32,031 84.912 3.38%
2025-02-17 0 331.0 320.0 - 322.2 343.4 12,500 4,169,400 333.55 82.67 79.92 - 80.47 85.77 50,048 83.308 -2.47%
2025-02-14 0 339.4 332.4 - 323.0 342.0 7,700 2,562,920 332.85 84.77 83.02 - 80.67 85.42 30,830 83.132 6.66%
2025-02-13 0 318.2 - 333.0 322.4 331.6 15,500 5,071,800 327.21 79.47 - 83.17 80.52 82.82 62,060 81.724 -3.69%
2025-02-12 0 330.4 330.0 332.0 316.8 332.0 15,000 4,898,800 326.59 82.52 82.42 82.92 79.12 82.92 60,058 81.568 7.41%
2025-02-11 0 307.6 - 313.0 307.6 320.2 17,500 5,453,900 311.65 76.83 - 78.17 76.83 79.97 70,067 77.838 -1.16%
2025-02-10 0 311.2 - - 305.8 311.2 24,023 7,390,164 307.63 77.73 - - 76.38 77.73 96,185 76.833 1.04%
2025-02-07 0 308.0 - 308.8 298.0 310.6 31,500 9,676,800 307.20 76.93 - 77.13 74.43 77.58 126,121 76.726 4.55%
2025-02-06 0 294.6 293.0 308.0 261.6 294.0 18,000 5,184,100 288.01 73.58 73.18 76.93 65.34 73.43 72,069 71.932 11.17%
2025-02-05 0 265.0 - - 265.0 265.0 1,000 265,000 265.00 66.19 - - 66.19 66.19 4,004 66.186 -1.12%
2025-02-04 0 268.0 - 273.0 262.0 268.0 23,000 6,042,900 262.73 66.94 - 68.18 65.44 66.94 92,089 65.620 3.88%
2025-02-03 0 258.0 - - 253.2 258.0 8,000 2,034,500 254.31 64.44 - - 63.24 64.44 32,031 63.517 1.26%
2025-01-28 0 254.8 254.4 255.4 254.0 254.0 500 127,000 254.00 63.64 63.54 63.79 63.44 63.44 2,002 63.439 -0.23%
2025-01-27 0 255.4 - - 255.2 255.2 500 127,600 255.20 63.79 - - 63.74 63.74 2,002 63.739 0.00%
2025-01-24 0 255.4 - - 254.0 255.4 2,500 635,700 254.28 63.79 - - 63.44 63.79 10,010 63.509 0.71%
2025-01-23 0 253.6 - - 256.4 259.0 1,500 385,900 257.27 63.34 - - 64.04 64.69 6,006 64.255 -1.78%
2025-01-22 0 258.2 - - 259.2 259.2 500 129,600 259.20 64.49 - - 64.74 64.74 2,002 64.738 -1.15%
2025-01-21 0 261.2 - 263.0 261.0 261.4 2,000 522,400 261.20 65.24 - 65.69 65.19 65.29 8,008 65.237 0.85%
2025-01-20 0 259.0 - - 258.6 261.2 4,500 1,169,000 259.78 64.69 - - 64.59 65.24 18,017 64.882 4.18%
2025-01-17 0 248.6 - - 246.4 248.6 5,000 1,236,800 247.36 62.09 - - 61.54 62.09 20,019 61.780 1.06%
2025-01-16 0 246.0 - 248.8 245.6 248.0 2,000 492,900 246.45 61.44 - 62.14 61.34 61.94 8,008 61.553 0.99%
2025-01-15 0 243.6 - 247.6 243.2 243.2 500 121,600 243.20 60.84 - 61.84 60.74 60.74 2,002 60.741 0.33%
2025-01-14 0 242.8 - 246.0 241.6 245.2 1,000 243,400 243.40 60.64 - 61.44 60.34 61.24 4,004 60.791 3.14%
2025-01-13 0 235.4 232.8 - 232.0 235.4 1,500 350,300 233.53 58.79 58.14 - 57.94 58.79 6,006 58.327 -0.93%
2025-01-10 0 237.6 - - 237.2 237.8 27,000 6,415,900 237.63 59.34 - - 59.24 59.39 108,104 59.349 -1.41%
2025-01-09 0 241.0 - - - - 0 0 - 60.19 - - - - 0 - 0.08%
2025-01-08 0 240.8 234.2 262.0 238.8 244.8 7,000 1,681,800 240.26 60.14 58.49 65.44 59.64 61.14 28,027 60.006 -1.23%
2025-01-07 0 243.8 - 262.0 243.8 244.8 4,000 977,100 244.28 60.89 - 65.44 60.89 61.14 16,015 61.010 0.74%
2025-01-06 0 242.0 - 247.0 241.4 245.6 1,500 365,900 243.93 60.44 - 61.69 60.29 61.34 6,006 60.925 -0.74%
2025-01-03 0 243.8 234.6 246.0 242.2 244.6 5,500 1,336,600 243.02 60.89 58.59 61.44 60.49 61.09 22,021 60.696 0.49%
2025-01-02 0 242.6 238.0 252.0 240.6 244.0 2,500 604,600 241.84 60.59 59.44 62.94 60.09 60.94 10,010 60.402 -3.58%
2024-12-31 0 251.6 250.8 252.0 - - 0 0 - 62.84 62.64 62.94 - - 0 - -0.32%
2024-12-30 0 252.4 - 262.0 251.2 255.2 5,000 1,264,500 252.90 63.04 - 65.44 62.74 63.74 20,019 63.164 -2.02%
2024-12-27 0 257.6 - 262.0 - - 0 0 - 64.34 - 65.44 - - 0 - 0.00%
2024-12-24 0 257.6 257.6 258.8 257.4 257.4 1,000 256,900 256.90 64.34 64.34 64.64 64.29 64.29 4,004 64.163 1.66%
2024-12-23 0 253.4 - - - - 0 0 - 63.29 - - - - 0 - 0.72%
2024-12-20 0 251.6 231.8 265.0 250.8 253.8 12,500 3,145,800 251.66 62.84 57.89 66.19 62.64 63.39 50,048 62.855 -0.55%
2024-12-19 0 253.0 249.0 256.0 253.0 253.0 1,500 379,500 253.00 63.19 62.19 63.94 63.19 63.19 6,006 63.189 -0.08%
2024-12-18 0 253.2 232.0 255.0 253.2 253.2 1,000 253,200 253.20 63.24 57.94 63.69 63.24 63.24 4,004 63.239 1.20%
2024-12-17 0 250.2 233.0 263.0 250.2 253.8 3,000 756,000 252.00 62.49 58.19 65.69 62.49 63.39 12,012 62.939 1.54%
2024-12-16 0 246.4 234.0 263.0 - - 0 0 - 61.54 58.44 65.69 - - 0 - -2.22%
2024-12-13 0 252.0 - 263.0 252.0 256.2 3,500 887,400 253.54 62.94 - 65.69 62.94 63.99 14,013 63.325 -3.74%
2024-12-12 0 261.8 - 263.0 259.8 262.2 3,500 914,600 261.31 65.39 - 65.69 64.89 65.49 14,013 65.266 2.59%
2024-12-11 0 255.2 - 263.0 - - 0 0 - 63.74 - 65.69 - - 0 - 0.24%
2024-12-10 0 254.6 - 263.0 258.2 264.4 14,000 3,646,500 260.46 63.59 - 65.69 64.49 66.04 56,054 65.053 -0.62%
2024-12-09 0 256.2 - - - - 0 0 - 63.99 - - - - 0 - 3.31%
2024-12-06 0 248.0 - - 247.6 247.6 500 123,800 247.60 61.94 - - 61.84 61.84 2,002 61.840 3.94%
2024-12-05 0 238.6 236.0 - 238.0 239.4 4,000 953,300 238.33 59.59 58.94 - 59.44 59.79 16,015 59.524 -2.21%
2024-12-04 0 244.0 239.4 - 244.4 244.6 23,500 5,747,000 244.55 60.94 59.79 - 61.04 61.09 94,091 61.079 -0.65%
2024-12-03 0 245.6 - 247.8 244.2 246.2 5,000 1,226,600 245.32 61.34 - 61.89 60.99 61.49 20,019 61.271 0.99%
2024-12-02 0 243.2 240.0 243.8 237.6 243.4 5,000 1,206,900 241.38 60.74 59.94 60.89 59.34 60.79 20,019 60.287 3.58%
2024-11-29 0 234.8 - 239.6 234.6 236.4 2,500 589,000 235.60 58.64 - 59.84 58.59 59.04 10,010 58.843 0.17%
2024-11-28 0 234.4 232.0 - 231.8 237.8 6,000 1,406,800 234.47 58.54 57.94 - 57.89 59.39 24,023 58.560 -2.90%
2024-11-27 0 241.4 230.0 - 234.6 241.0 4,500 1,076,100 239.13 60.29 57.44 - 58.59 60.19 18,017 59.726 0.84%
2024-11-26 0 239.4 239.0 - 237.8 239.4 23,500 5,623,500 239.30 59.79 59.69 - 59.39 59.79 94,091 59.767 -0.83%
2024-11-25 0 241.4 - 245.2 - - 0 0 - 60.29 - 61.24 - - 0 - 0.25%
2024-11-22 0 240.8 238.0 - 241.0 245.4 5,000 1,209,900 241.98 60.14 59.44 - 60.19 61.29 20,019 60.437 -2.27%
2024-11-21 0 246.4 244.0 - - - 0 0 - 61.54 60.94 - - - 0 - 0.00%
2024-11-20 0 246.4 245.0 - 246.0 248.2 4,500 1,113,000 247.33 61.54 61.19 - 61.44 61.99 18,017 61.774 -1.04%
2024-11-19 0 249.0 - - 246.8 249.6 1,500 372,700 248.47 62.19 - - 61.64 62.34 6,006 62.057 0.16%
2024-11-18 0 248.6 248.6 252.0 245.0 248.0 3,000 740,000 246.67 62.09 62.09 62.94 61.19 61.94 12,012 61.607 1.64%
2024-11-15 0 244.6 243.0 244.8 244.6 248.4 38,500 9,495,800 246.64 61.09 60.69 61.14 61.09 62.04 154,148 61.602 -1.21%
2024-11-14 0 247.6 - - 251.0 256.4 6,000 1,516,400 252.73 61.84 - - 62.69 64.04 24,023 63.122 -2.98%
2024-11-13 0 255.2 250.0 - - - 0 0 - 63.74 62.44 - - - 0 - 0.24%
2024-11-12 0 254.6 253.4 - 254.6 260.4 3,500 897,100 256.31 63.59 63.29 - 63.59 65.04 14,013 64.017 -0.31%
2024-11-11 0 255.4 252.0 - 252.0 255.4 3,500 890,100 254.31 63.79 62.94 - 62.94 63.79 14,013 63.517 -0.85%
2024-11-08 0 257.6 250.0 - 259.8 265.2 2,000 525,000 262.50 64.34 62.44 - 64.89 66.24 8,008 65.562 -0.39%
2024-11-07 0 258.6 252.0 - 256.6 259.0 2,000 515,800 257.90 64.59 62.94 - 64.09 64.69 8,008 64.413 -1.00%
2024-11-06 0 261.2 255.0 - 259.8 268.0 6,000 1,579,800 263.30 65.24 63.69 - 64.89 66.94 24,023 65.762 -2.54%
2024-11-05 0 268.0 265.0 - 261.4 265.6 2,000 526,800 263.40 66.94 66.19 - 65.29 66.34 8,008 65.787 2.29%
2024-11-04 0 262.0 261.4 - 262.0 268.0 2,500 661,700 264.68 65.44 65.29 - 65.44 66.94 10,010 66.106 2.99%
2024-11-01 0 254.4 251.0 262.8 254.2 255.2 1,000 254,700 254.70 63.54 62.69 65.64 63.49 63.74 4,004 63.614 -2.15%
2024-10-31 0 260.0 253.0 308.4 259.6 260.6 2,000 520,500 260.25 64.94 63.19 77.03 64.84 65.09 8,008 65.000 -3.92%
2024-10-30 0 270.6 245.0 308.4 270.6 270.6 2,000 541,200 270.60 67.58 61.19 77.03 67.58 67.58 8,008 67.585 -1.24%
2024-10-29 0 274.0 - 308.4 274.0 274.0 500 137,000 274.00 68.43 - 77.03 68.43 68.43 2,002 68.434 1.18%
2024-10-28 0 270.8 230.0 308.4 269.0 270.6 20,500 5,530,800 269.80 67.63 57.44 77.03 67.19 67.58 82,079 67.384 0.82%
2024-10-25 0 268.6 230.0 - 265.4 271.2 12,500 3,349,400 267.95 67.09 57.44 - 66.29 67.73 50,048 66.923 2.60%
2024-10-24 0 261.8 230.0 267.0 262.8 263.0 1,500 394,400 262.93 65.39 57.44 66.69 65.64 65.69 6,006 65.670 -1.65%
2024-10-23 0 266.2 230.0 266.6 264.0 266.4 3,000 794,800 264.93 66.49 57.44 66.59 65.94 66.54 12,012 66.170 1.84%
2024-10-22 0 261.4 260.8 262.0 - - 0 0 - 65.29 65.14 65.44 - - 0 - -0.83%
2024-10-21 0 263.6 230.0 269.0 264.0 265.8 4,000 1,060,200 265.05 65.84 57.44 67.19 65.94 66.39 16,015 66.199 -0.23%
2024-10-18 0 264.2 230.0 - 251.4 264.4 3,500 911,000 260.29 65.99 57.44 - 62.79 66.04 14,013 65.009 6.36%
2024-10-17 0 248.4 249.0 250.0 248.8 248.8 1,000 248,800 248.80 62.04 62.19 62.44 62.14 62.14 4,004 62.140 -0.08%
2024-10-16 0 248.6 245.0 - 244.0 250.0 38,000 9,439,600 248.41 62.09 61.19 - 60.94 62.44 152,147 62.043 -1.19%
2024-10-15 0 251.6 250.0 - 250.0 260.4 29,500 7,455,200 252.72 62.84 62.44 - 62.44 65.04 118,114 63.119 -4.12%
2024-10-14 0 262.4 261.6 263.2 258.8 264.2 34,000 8,823,400 259.51 65.54 65.34 65.74 64.64 65.99 136,131 64.815 -3.53%
2024-10-10 0 272.0 242.0 278.0 268.8 275.0 89,000 24,331,900 273.39 67.93 60.44 69.43 67.14 68.68 356,343 68.282 4.45%
2024-10-09 0 260.4 242.0 - 255.0 273.8 33,000 8,795,900 266.54 65.04 60.44 - 63.69 68.38 132,127 66.571 -1.21%
2024-10-08 0 263.6 262.8 290.0 262.8 286.0 109,000 29,377,000 269.51 65.84 65.64 72.43 65.64 71.43 436,420 67.314 -9.42%
2024-10-07 0 291.0 290.0 295.0 287.2 291.4 13,000 3,769,800 289.98 72.68 72.43 73.68 71.73 72.78 52,050 72.426 4.90%
2024-10-04 0 277.4 277.8 298.4 271.6 278.2 9,500 2,621,700 275.97 69.28 69.38 74.53 67.83 69.48 38,037 68.926 2.44%
2024-10-03 0 270.8 - 275.0 261.2 272.0 15,500 4,115,500 265.52 67.63 - 68.68 65.24 67.93 62,060 66.315 -0.22%
2024-10-02 0 271.4 260.0 271.4 260.0 275.0 41,500 11,077,600 266.93 67.78 64.94 67.78 64.94 68.68 166,160 66.668 6.10%
2024-09-30 0 255.8 254.8 256.0 247.8 260.8 30,500 7,797,600 255.66 63.89 63.64 63.94 61.89 65.14 122,118 63.853 3.23%
2024-09-27 0 247.8 247.6 252.4 234.4 253.0 57,000 14,000,700 245.63 61.89 61.84 63.04 58.54 63.19 228,220 61.347 5.72%
2024-09-26 0 234.4 - 234.8 229.0 234.2 22,500 5,191,100 230.72 58.54 - 58.64 57.19 58.49 90,087 57.623 3.44%
2024-09-25 0 226.6 - 230.0 225.8 230.2 14,000 3,192,000 228.00 56.60 - 57.44 56.40 57.49 56,054 56.945 0.98%
2024-09-24 0 224.4 - 225.2 219.6 224.4 14,000 3,132,000 223.71 56.05 - 56.25 54.85 56.05 56,054 55.875 3.03%
2024-09-23 0 217.8 217.2 - 221.6 221.6 500 110,800 221.60 54.40 54.25 - 55.35 55.35 2,002 55.347 -1.71%
2024-09-20 0 221.6 - 228.0 221.2 224.4 3,500 776,800 221.94 55.35 - 56.95 55.25 56.05 14,013 55.432 -0.36%
2024-09-19 0 222.4 - 224.0 220.0 223.0 14,000 3,106,200 221.87 55.55 - 55.95 54.95 55.70 56,054 55.414 0.63%
2024-09-17 0 221.0 - 222.0 220.6 221.0 3,500 772,900 220.83 55.20 - 55.45 55.10 55.20 14,013 55.154 1.10%
2024-09-16 0 218.6 216.8 220.0 216.0 218.6 19,000 4,130,500 217.39 54.60 54.15 54.95 53.95 54.60 76,073 54.296 0.09%
2024-09-13 0 218.4 - 222.0 218.8 220.0 2,500 547,600 219.04 54.55 - 55.45 54.65 54.95 10,010 54.707 -0.27%
2024-09-12 0 219.0 - 220.0 219.4 220.0 6,000 1,318,500 219.75 54.70 - 54.95 54.80 54.95 24,023 54.885 -0.18%
2024-09-11 0 219.4 - 221.6 218.4 221.6 10,000 2,201,900 220.19 54.80 - 55.35 54.55 55.35 40,039 54.994 1.39%
2024-09-10 0 216.4 - 217.4 215.8 216.4 3,000 648,300 216.10 54.05 - 54.30 53.90 54.05 12,012 53.973 0.65%
2024-09-09 0 215.0 215.0 215.8 213.0 217.6 3,500 755,700 215.91 53.70 53.70 53.90 53.20 54.35 14,013 53.927 -0.37%
2024-09-05 0 215.8 213.2 - 215.6 218.0 5,000 1,083,900 216.78 53.90 53.25 - 53.85 54.45 20,019 54.143 0.84%
2024-09-04 0 214.0 213.2 218.0 214.0 214.2 2,000 428,200 214.10 53.45 53.25 54.45 53.45 53.50 8,008 53.473 -0.37%
2024-09-03 0 214.8 212.2 216.8 214.0 215.4 3,000 644,300 214.77 53.65 53.00 54.15 53.45 53.80 12,012 53.640 0.37%
2024-09-02 0 214.0 212.4 - 213.2 216.6 5,000 1,073,800 214.76 53.45 53.05 - 53.25 54.10 20,019 53.638 -1.92%
2024-08-30 0 218.2 - 222.0 214.4 221.0 27,500 6,009,800 218.54 54.50 - 55.45 53.55 55.20 110,106 54.582 5.21%
2024-08-29 0 207.4 208.0 210.0 200.0 206.8 17,500 3,561,100 203.49 51.80 51.95 52.45 49.95 51.65 70,067 50.824 0.48%
2024-08-28 0 206.4 204.0 - 206.0 207.4 7,000 1,445,200 206.46 51.55 50.95 - 51.45 51.80 28,027 51.565 -1.71%
2024-08-27 0 210.0 - 210.8 208.0 210.0 7,000 1,460,900 208.70 52.45 - 52.65 51.95 52.45 28,027 52.125 0.48%
2024-08-26 0 209.0 208.4 210.0 209.0 209.0 500 104,500 209.00 52.20 52.05 52.45 52.20 52.20 2,002 52.200 1.16%
2024-08-23 0 206.6 - - 206.4 206.4 4,000 825,600 206.40 51.60 - - 51.55 51.55 16,015 51.550 -0.58%
2024-08-22 0 207.8 - 210.0 206.0 208.2 10,000 2,070,900 207.09 51.90 - 52.45 51.45 52.00 40,039 51.723 0.68%
2024-08-21 0 206.4 - 210.0 201.8 207.2 5,000 1,022,600 204.52 51.55 - 52.45 50.40 51.75 20,019 51.081 0.19%
2024-08-20 0 206.0 - 206.8 205.8 206.0 1,500 308,800 205.87 51.45 - 51.65 51.40 51.45 6,006 51.417 1.38%
2024-08-19 0 203.2 203.0 207.2 203.2 207.2 17,000 3,509,700 206.45 50.75 50.70 51.75 50.75 51.75 68,066 51.564 0.20%
2024-08-16 0 202.8 - 207.0 202.8 204.0 13,000 2,643,000 203.31 50.65 - 51.70 50.65 50.95 52,050 50.778 2.94%
2024-08-15 0 197.0 - - 197.0 197.0 500 98,500 197.00 49.20 - - 49.20 49.20 2,002 49.203 1.44%
2024-08-14 0 194.2 194.1 - 193.1 197.0 6,000 1,169,250 194.88 48.50 48.48 - 48.23 49.20 24,023 48.672 -0.97%
2024-08-13 0 196.1 195.8 - 195.2 196.2 6,500 1,272,500 195.77 48.98 48.90 - 48.75 49.00 26,025 48.895 -0.46%
2024-08-12 0 197.0 - - 197.0 197.0 500 98,500 197.00 49.20 - - 49.20 49.20 2,002 49.203 -0.10%
2024-08-09 0 197.2 196.0 - 195.7 199.8 13,000 2,568,700 197.59 49.25 48.95 - 48.88 49.90 52,050 49.350 3.57%
2024-08-08 0 190.4 190.3 - 187.0 191.1 19,500 3,688,750 189.17 47.55 47.53 - 46.70 47.73 78,075 47.246 -1.75%
2024-08-07 0 193.8 - - 191.4 193.8 6,500 1,253,450 192.84 48.40 - - 47.80 48.40 26,025 48.163 0.41%
2024-08-06 0 193.0 193.0 - 191.8 198.1 7,000 1,369,600 195.66 48.20 48.20 - 47.90 49.48 28,027 48.867 -1.98%
2024-08-05 0 196.9 - 197.3 195.7 201.0 23,000 4,566,100 198.53 49.18 - 49.28 48.88 50.20 92,089 49.584 -2.52%
2024-08-02 0 202.0 201.0 221.6 202.0 206.8 4,000 810,600 202.65 50.45 50.20 55.35 50.45 51.65 16,015 50.614 -3.81%
2024-08-01 0 210.0 207.0 220.6 207.2 210.4 12,000 2,515,600 209.63 52.45 51.70 55.10 51.75 52.55 48,046 52.358 -0.57%
2024-07-31 0 211.2 210.0 235.0 209.4 212.2 7,500 1,583,600 211.15 52.75 52.45 58.69 52.30 53.00 30,029 52.736 1.25%
2024-07-30 0 208.6 207.4 235.0 207.4 212.0 22,500 4,705,200 209.12 52.10 51.80 58.69 51.80 52.95 90,087 52.230 -3.34%
2024-07-29 0 215.8 215.4 226.4 215.8 218.0 3,500 761,300 217.51 53.90 53.80 56.55 53.90 54.45 14,013 54.326 -1.73%
2024-07-26 0 219.6 - 220.4 216.8 220.8 12,000 2,636,000 219.67 54.85 - 55.05 54.15 55.15 48,046 54.864 1.29%
2024-07-25 0 216.8 - 218.4 215.8 217.8 15,000 3,253,500 216.90 54.15 - 54.55 53.90 54.40 60,058 54.173 -0.09%
2024-07-24 0 217.0 - 250.0 215.8 222.0 18,000 3,903,300 216.85 54.20 - 62.44 53.90 55.45 72,069 54.160 -2.60%
2024-07-23 0 222.8 220.0 233.0 222.0 227.6 7,000 1,572,400 224.63 55.65 54.95 58.19 55.45 56.85 28,027 56.103 -3.13%
2024-07-22 0 230.0 216.0 232.0 228.2 231.2 10,000 2,293,900 229.39 57.44 53.95 57.94 57.00 57.74 40,039 57.292 1.50%
2024-07-19 0 226.6 216.0 230.0 223.4 228.0 10,000 2,252,200 225.22 56.60 53.95 57.44 55.80 56.95 40,039 56.251 0.44%
2024-07-18 0 225.6 223.6 239.0 223.0 226.4 10,500 2,357,500 224.52 56.35 55.85 59.69 55.70 56.55 42,040 56.077 0.89%
2024-07-17 0 223.6 223.6 239.0 221.2 224.0 26,500 5,890,600 222.29 55.85 55.85 59.69 55.25 55.95 106,102 55.518 -0.36%
2024-07-16 0 224.4 224.0 239.0 224.0 224.4 2,000 448,600 224.30 56.05 55.95 59.69 55.95 56.05 8,008 56.021 -1.41%
2024-07-15 0 227.6 227.6 231.0 227.2 232.0 18,500 4,225,300 228.39 56.85 56.85 57.69 56.75 57.94 74,071 57.044 -1.04%
2024-07-12 0 230.0 213.0 231.0 226.8 231.2 32,000 7,353,500 229.80 57.44 53.20 57.69 56.65 57.74 128,123 57.394 2.13%
2024-07-11 0 225.2 223.0 239.0 222.8 225.0 9,000 2,012,100 223.57 56.25 55.70 59.69 55.65 56.20 36,035 55.838 1.72%
2024-07-10 0 221.4 218.0 225.4 221.8 225.0 18,000 4,030,600 223.92 55.30 54.45 56.30 55.40 56.20 72,069 55.927 0.73%
2024-07-09 0 219.8 218.0 223.0 216.0 222.2 17,500 3,854,800 220.27 54.90 54.45 55.70 53.95 55.50 70,067 55.016 1.10%
2024-07-08 0 217.4 210.0 222.2 217.4 222.2 16,000 3,505,500 219.09 54.30 52.45 55.50 54.30 55.50 64,062 54.721 -0.73%
2024-07-05 0 219.0 210.0 222.0 215.8 219.8 3,000 652,100 217.37 54.70 52.45 55.45 53.90 54.90 12,012 54.289 -0.27%
2024-07-04 0 219.6 210.0 222.0 220.0 221.2 4,000 883,300 220.83 54.85 52.45 55.45 54.95 55.25 16,015 55.153 2.04%
2024-07-03 0 215.2 210.0 222.0 215.2 215.2 500 107,600 215.20 53.75 52.45 55.45 53.75 53.75 2,002 53.748 0.94%
2024-07-02 0 213.2 210.0 222.0 212.2 216.0 15,000 3,236,400 215.76 53.25 52.45 55.45 53.00 53.95 60,058 53.888 -1.84%
2024-06-28 0 217.2 210.6 222.0 217.2 217.8 10,500 2,282,700 217.40 54.25 52.60 55.45 54.25 54.40 42,040 54.298 0.84%
2024-06-27 0 215.4 210.0 225.0 214.4 219.6 17,500 3,777,200 215.84 53.80 52.45 56.20 53.55 54.85 70,067 53.908 -2.97%
2024-06-26 0 222.0 210.0 225.0 222.0 223.0 4,500 1,000,300 222.29 55.45 52.45 56.20 55.45 55.70 18,017 55.519 -0.45%
2024-06-25 0 223.0 220.8 225.0 222.0 223.6 4,000 892,100 223.03 55.70 55.15 56.20 55.45 55.85 16,015 55.703 0.45%
2024-06-24 0 222.0 222.0 - 218.0 222.0 7,000 1,534,700 219.24 55.45 55.45 - 54.45 55.45 28,027 54.758 0.54%
2024-06-21 0 220.8 216.0 221.2 220.8 220.8 3,000 662,400 220.80 55.15 53.95 55.25 55.15 55.15 12,012 55.147 -0.45%
2024-06-20 0 221.8 200.0 - 221.8 221.8 1,500 332,700 221.80 55.40 49.95 - 55.40 55.40 6,006 55.397 -0.09%
2024-06-19 0 222.0 200.0 223.0 222.0 223.8 3,000 667,800 222.60 55.45 49.95 55.70 55.45 55.90 12,012 55.596 1.83%
2024-06-18 0 218.0 216.0 - 216.6 218.2 6,000 1,303,700 217.28 54.45 53.95 - 54.10 54.50 24,023 54.269 0.46%
2024-06-17 0 217.0 200.0 218.8 215.0 221.4 23,500 5,113,200 217.58 54.20 49.95 54.65 53.70 55.30 94,091 54.343 1.02%
2024-06-14 0 214.8 210.0 221.0 212.2 215.0 8,000 1,705,600 213.20 53.65 52.45 55.20 53.00 53.70 32,031 53.249 -0.74%
2024-06-13 0 216.4 200.0 221.0 208.0 222.4 43,000 9,413,500 218.92 54.05 49.95 55.20 51.95 55.55 172,166 54.677 5.66%
2024-06-12 0 204.8 200.0 208.6 204.8 210.0 9,500 1,967,800 207.14 51.15 49.95 52.10 51.15 52.45 38,037 51.734 -3.58%
2024-06-11 0 212.4 210.0 - 204.0 213.0 12,500 2,625,300 210.02 53.05 52.45 - 50.95 53.20 50,048 52.455 3.51%
2024-06-07 0 211.4 209.6 215.0 209.6 213.8 7,500 1,586,700 211.56 51.25 50.82 52.12 50.82 51.83 30,935 51.291 -0.56%
2024-06-06 0 212.6 200.0 214.0 212.6 217.2 11,000 2,352,700 213.88 51.54 48.49 51.88 51.54 52.66 45,372 51.854 -1.67%
2024-06-05 0 216.2 214.0 219.0 215.6 220.8 27,000 5,923,900 219.40 52.42 51.88 53.09 52.27 53.53 111,367 53.193 1.03%
2024-06-04 0 214.0 212.2 215.0 213.4 217.0 8,500 1,826,600 214.89 51.88 51.45 52.12 51.74 52.61 35,060 52.099 0.00%
2024-06-03 0 214.0 206.0 213.0 209.2 218.2 29,600 6,328,865 213.81 51.88 49.94 51.64 50.72 52.90 122,091 51.837 4.90%
2024-05-31 0 204.0 - 207.0 206.0 207.6 7,500 1,548,600 206.48 49.46 - 50.19 49.94 50.33 30,935 50.059 0.29%
2024-05-30 0 203.4 200.8 206.6 203.4 207.0 26,000 5,325,500 204.83 49.31 48.68 50.09 49.31 50.19 107,242 49.658 0.30%
2024-05-29 0 202.8 199.3 205.0 192.0 204.2 20,000 4,000,000 200.00 49.17 48.32 49.70 46.55 49.51 82,494 48.488 5.46%
2024-05-28 0 192.3 191.8 196.0 191.0 193.6 5,500 1,059,700 192.67 46.62 46.50 47.52 46.31 46.94 22,686 46.712 0.05%
2024-05-27 0 192.2 192.0 196.0 190.5 193.0 4,500 865,850 192.41 46.60 46.55 47.52 46.19 46.79 18,561 46.648 -0.36%
2024-05-24 0 192.9 190.0 - 191.9 193.2 14,500 2,790,150 192.42 46.77 46.06 - 46.52 46.84 59,808 46.652 -1.63%
2024-05-23 0 196.1 - 203.8 196.0 196.5 4,000 785,450 196.36 47.54 - 49.41 47.52 47.64 16,499 47.606 -1.26%
2024-05-22 0 198.6 198.1 - 198.5 202.2 6,500 1,299,250 199.88 48.15 48.03 - 48.12 49.02 26,811 48.460 -1.49%
2024-05-21 0 201.6 200.0 212.6 201.8 208.0 9,500 1,932,000 203.37 48.88 48.49 51.54 48.92 50.43 39,185 49.305 -4.36%
2024-05-20 0 210.8 208.0 211.6 211.4 212.8 3,500 741,600 211.89 51.11 50.43 51.30 51.25 51.59 14,436 51.370 2.13%
2024-05-17 0 206.4 205.0 206.2 207.6 207.6 500 103,800 207.60 50.04 49.70 49.99 50.33 50.33 2,062 50.331 0.98%
2024-05-16 0 204.4 198.0 207.0 201.0 203.4 30,500 6,195,100 203.12 49.55 48.00 50.19 48.73 49.31 125,804 49.244 -1.35%
2024-05-14 0 207.2 204.0 - 207.2 208.8 3,500 729,700 208.49 50.23 49.46 - 50.23 50.62 14,436 50.546 0.48%
2024-05-13 0 206.2 203.2 - 203.2 206.2 7,000 1,431,800 204.54 49.99 49.26 - 49.26 49.99 28,873 49.590 -0.19%
2024-05-10 0 206.6 205.0 - 204.0 208.0 18,000 3,698,700 205.48 50.09 49.70 - 49.46 50.43 74,245 49.818 -0.96%
2024-05-09 0 208.6 205.0 - 207.4 208.8 7,000 1,459,100 208.44 50.57 49.70 - 50.28 50.62 28,873 50.535 0.87%
2024-05-08 0 206.8 206.0 216.0 206.8 209.0 2,000 416,400 208.20 50.14 49.94 52.37 50.14 50.67 8,249 50.476 -1.34%
2024-05-07 0 209.6 208.0 210.6 207.4 210.2 31,000 6,504,200 209.81 50.82 50.43 51.06 50.28 50.96 127,866 50.867 0.48%
2024-05-06 0 208.6 - 209.8 206.4 209.4 10,500 2,184,100 208.01 50.57 - 50.86 50.04 50.77 43,309 50.430 -0.10%
2024-05-03 0 208.8 - 212.0 208.4 213.8 7,500 1,587,300 211.64 50.62 - 51.40 50.52 51.83 30,935 51.310 0.19%
2024-05-02 0 208.4 - 210.8 200.8 210.0 40,000 8,321,200 208.03 50.52 - 51.11 48.68 50.91 164,988 50.435 4.30%
2024-04-30 0 199.8 - 204.0 199.6 204.0 14,500 2,918,500 201.28 48.44 - 49.46 48.39 49.46 59,808 48.798 -0.50%
2024-04-29 0 200.8 - 202.0 200.6 204.0 18,000 3,627,700 201.54 48.68 - 48.97 48.63 49.46 74,245 48.861 1.83%
2024-04-26 0 197.2 - 200.0 192.9 199.6 50,500 9,953,900 197.11 47.81 - 48.49 46.77 48.39 208,298 47.787 4.23%
2024-04-25 0 189.2 160.0 191.0 189.4 190.2 2,500 473,900 189.56 45.87 38.79 46.31 45.92 46.11 10,312 45.957 1.88%
2024-04-24 0 185.7 160.0 - 183.7 183.7 500 91,850 183.70 45.02 38.79 - 44.54 44.54 2,062 44.536 1.75%
2024-04-23 0 182.5 160.0 184.1 181.3 183.1 8,500 1,550,250 182.38 44.25 38.79 44.63 43.95 44.39 35,060 44.217 -1.62%
2024-04-22 0 185.5 160.0 187.1 185.0 187.0 12,500 2,321,850 185.75 44.97 38.79 45.36 44.85 45.34 51,559 45.033 -0.38%
2024-04-19 0 186.2 184.3 197.5 183.2 186.6 21,000 3,887,200 185.10 45.14 44.68 47.88 44.42 45.24 86,619 44.877 -2.46%
2024-04-18 0 190.9 - - 186.0 191.3 3,000 570,300 190.10 46.28 - - 45.09 46.38 12,374 46.088 1.17%
2024-04-17 0 188.7 185.0 191.5 187.5 188.7 1,000 188,100 188.10 45.75 44.85 46.43 45.46 45.75 4,125 45.603 -0.84%
2024-04-16 0 190.3 187.0 - 189.6 193.4 23,000 4,396,250 191.14 46.14 45.34 - 45.97 46.89 94,868 46.341 -1.40%
2024-04-15 0 193.0 - 200.0 192.3 193.0 8,500 1,637,300 192.62 46.79 - 48.49 46.62 46.79 35,060 46.700 -1.23%
2024-04-12 0 195.4 - 200.0 195.4 195.7 5,000 977,800 195.56 47.37 - 48.49 47.37 47.45 20,624 47.412 -0.36%
2024-04-11 0 196.1 194.0 200.0 194.7 196.3 10,000 1,957,200 195.72 47.54 47.03 48.49 47.20 47.59 41,247 47.451 0.20%
2024-04-10 0 195.7 187.5 196.0 194.7 196.0 10,500 2,050,950 195.33 47.45 45.46 47.52 47.20 47.52 43,309 47.356 1.93%
2024-04-09 0 192.0 183.0 198.0 191.3 192.0 8,000 1,531,950 191.49 46.55 44.37 48.00 46.38 46.55 32,998 46.426 2.56%
2024-04-08 0 187.2 180.0 205.8 185.8 188.5 14,000 2,620,750 187.20 45.39 43.64 49.89 45.05 45.70 57,746 45.384 2.13%
2024-04-05 0 183.3 180.0 197.4 184.3 184.3 1,000 184,300 184.30 44.44 43.64 47.86 44.68 44.68 4,125 44.682 -0.27%
2024-04-03 0 183.8 182.0 205.0 183.1 184.0 2,000 367,350 183.68 44.56 44.12 49.70 44.39 44.61 8,249 44.530 -2.18%
2024-04-02 0 187.9 181.9 198.2 188.1 191.5 45,500 8,702,200 191.26 45.55 44.10 48.05 45.60 46.43 187,674 46.369 0.11%
2024-03-28 0 187.7 160.0 197.7 181.3 190.1 10,000 1,865,250 186.53 45.51 38.79 47.93 43.95 46.09 41,247 45.221 0.32%
2024-03-27 0 187.1 183.0 190.9 186.0 198.9 41,500 7,922,800 190.91 45.36 44.37 46.28 45.09 48.22 171,175 46.285 -7.01%
2024-03-26 0 201.2 183.0 203.8 197.0 201.2 11,500 2,289,150 199.06 48.78 44.37 49.41 47.76 48.78 47,434 48.260 2.92%
2024-03-25 0 195.5 183.0 207.2 195.3 197.5 12,000 2,350,150 195.85 47.40 44.37 50.23 47.35 47.88 49,497 47.481 -1.91%
2024-03-22 0 199.3 198.8 203.0 197.6 199.6 12,500 2,484,250 198.74 48.32 48.20 49.22 47.91 48.39 51,559 48.183 -0.55%
2024-03-21 0 200.4 183.0 202.8 198.6 200.4 12,000 2,394,100 199.51 48.59 44.37 49.17 48.15 48.59 49,497 48.369 1.16%
2024-03-20 0 198.1 185.0 202.8 198.1 199.4 7,500 1,491,650 198.89 48.03 44.85 49.17 48.03 48.34 30,935 48.218 0.35%
2024-03-19 0 197.4 183.0 206.0 195.6 199.4 12,500 2,471,650 197.73 47.86 44.37 49.94 47.42 48.34 51,559 47.938 -1.30%
2024-03-18 0 200.0 190.4 201.4 197.0 201.2 27,500 5,496,300 199.87 48.49 46.16 48.83 47.76 48.78 113,430 48.456 3.31%
2024-03-15 0 193.6 190.0 - 190.4 193.8 12,000 2,302,350 191.86 46.94 46.06 - 46.16 46.99 49,497 46.515 -1.17%
2024-03-14 0 195.9 192.5 201.0 196.0 199.6 18,500 3,668,500 198.30 47.49 46.67 48.73 47.52 48.39 76,307 48.075 1.77%
2024-03-13 0 192.5 192.0 193.3 192.5 197.4 22,000 4,278,900 194.50 46.67 46.55 46.86 46.67 47.86 90,744 47.154 -0.10%
2024-03-12 0 192.7 179.0 193.3 183.6 194.1 23,000 4,372,500 190.11 46.72 43.40 46.86 44.51 47.06 94,868 46.090 6.70%
2024-03-11 0 180.6 172.0 182.5 177.7 182.0 17,500 3,163,400 180.77 43.78 41.70 44.25 43.08 44.12 72,182 43.825 4.57%
2024-03-08 0 172.7 172.0 - 173.0 174.1 13,500 2,343,000 173.56 41.87 41.70 - 41.94 42.21 55,684 42.077 -0.52%
2024-03-07 0 173.6 160.0 - 173.0 173.6 2,000 346,600 173.30 42.09 38.79 - 41.94 42.09 8,249 42.015 -2.25%
2024-03-06 0 177.6 160.0 - 174.5 177.9 5,000 884,900 176.98 43.06 38.79 - 42.31 43.13 20,624 42.907 1.02%
2024-03-05 0 175.8 175.3 - 175.0 175.0 500 87,500 175.00 42.62 42.50 - 42.43 42.43 2,062 42.427 -0.68%
2024-03-04 0 177.0 160.0 - 176.7 177.5 3,500 619,300 176.94 42.91 38.79 - 42.84 43.03 14,436 42.898 -1.56%
2024-03-01 0 179.8 176.8 180.5 176.0 180.2 9,500 1,688,100 177.69 43.59 42.86 43.76 42.67 43.69 39,185 43.081 0.84%
2024-02-29 0 178.3 178.4 - 175.8 178.4 6,000 1,064,900 177.48 43.23 43.25 - 42.62 43.25 24,748 43.029 0.17%
2024-02-28 0 178.0 176.0 183.8 177.1 182.3 7,000 1,256,250 179.46 43.15 42.67 44.56 42.94 44.20 28,873 43.510 -2.41%
2024-02-27 0 182.4 182.2 183.1 176.5 182.8 22,000 3,944,400 179.29 44.22 44.17 44.39 42.79 44.32 90,744 43.468 5.49%
2024-02-26 0 172.9 160.0 178.8 172.9 177.6 7,500 1,315,250 175.37 41.92 38.79 43.35 41.92 43.06 30,935 42.516 1.35%
2024-02-23 0 170.6 169.8 - 168.8 171.2 8,500 1,444,000 169.88 41.36 41.17 - 40.92 41.51 35,060 41.186 -0.81%
2024-02-22 0 172.0 171.5 177.4 171.5 172.7 2,000 344,450 172.23 41.70 41.58 43.01 41.58 41.87 8,249 41.754 0.35%
2024-02-21 0 171.4 170.0 177.4 166.5 174.6 14,500 2,493,500 171.97 41.55 41.22 43.01 40.37 42.33 59,808 41.692 2.39%
2024-02-20 0 167.4 166.2 - 165.6 170.7 13,000 2,167,950 166.77 40.58 40.29 - 40.15 41.38 53,621 40.431 -2.56%
2024-02-19 0 171.8 171.1 179.6 171.8 173.4 5,000 863,950 172.79 41.65 41.48 43.54 41.65 42.04 20,624 41.891 -2.16%
2024-02-16 0 175.6 172.6 - 172.5 176.0 5,500 960,100 174.56 42.57 41.85 - 41.82 42.67 22,686 42.321 3.91%
2024-02-15 0 169.0 165.6 - 166.0 169.1 12,000 2,006,500 167.21 40.97 40.15 - 40.25 41.00 49,497 40.538 0.12%
2024-02-14 0 168.8 168.8 - 167.4 168.1 1,500 251,450 167.63 40.92 40.92 - 40.58 40.75 6,187 40.641 0.00%
2024-02-09 0 168.8 168.8 - 166.6 166.6 500 83,300 166.60 40.92 40.92 - 40.39 40.39 2,062 40.391 -0.71%
2024-02-08 0 170.0 162.0 172.2 170.0 172.9 3,500 598,850 171.10 41.22 39.28 41.75 41.22 41.92 14,436 41.482 1.19%
2024-02-07 0 168.0 162.0 170.0 167.6 173.8 15,500 2,636,300 170.08 40.73 39.28 41.22 40.63 42.14 63,933 41.235 0.96%
2024-02-06 0 166.4 163.2 - 159.7 167.1 23,000 3,785,600 164.59 40.34 39.57 - 38.72 40.51 94,868 39.904 5.05%
2024-02-05 0 158.4 154.7 159.5 155.0 160.8 15,000 2,374,900 158.33 38.40 37.51 38.67 37.58 38.98 61,871 38.385 -0.06%
2024-02-02 0 158.5 158.5 - 156.1 162.6 21,500 3,433,750 159.71 38.43 38.43 - 37.85 39.42 88,681 38.720 -1.55%
2024-02-01 0 161.0 160.0 - 159.4 162.8 45,500 7,324,750 160.98 39.03 38.79 - 38.65 39.47 187,674 39.029 0.81%
2024-01-31 0 159.7 158.0 - 159.7 163.7 11,500 1,851,300 160.98 38.72 38.31 - 38.72 39.69 47,434 39.029 -2.26%
2024-01-30 0 163.4 163.0 - 159.9 165.9 35,500 5,790,700 163.12 39.61 39.52 - 38.77 40.22 146,427 39.547 -4.67%
2024-01-29 0 171.4 170.0 172.0 168.0 175.8 22,500 3,846,200 170.94 41.55 41.22 41.70 40.73 42.62 92,806 41.443 -2.11%
2024-01-26 0 175.1 173.6 180.0 173.7 177.7 22,500 3,946,900 175.42 42.45 42.09 43.64 42.11 43.08 92,806 42.529 -3.53%
2024-01-25 0 181.5 180.3 - 176.4 181.5 8,500 1,518,600 178.66 44.00 43.71 - 42.77 44.00 35,060 43.314 -0.55%
2024-01-24 0 182.5 - - 177.0 180.5 8,500 1,522,100 179.07 44.25 - - 42.91 43.76 35,060 43.414 0.72%
2024-01-23 0 181.2 180.9 - 177.3 181.6 15,500 2,785,100 179.68 43.93 43.86 - 42.98 44.03 63,933 43.563 2.90%
2024-01-22 0 176.1 176.0 - 176.6 180.4 4,500 803,700 178.60 42.69 42.67 - 42.82 43.74 18,561 43.300 -2.06%
2024-01-19 0 179.8 179.5 - 179.2 183.9 4,500 817,300 181.62 43.59 43.52 - 43.45 44.58 18,561 44.033 -0.77%
2024-01-18 0 181.2 177.0 183.2 176.7 181.2 8,500 1,528,950 179.88 43.93 42.91 44.42 42.84 43.93 35,060 43.609 1.12%
2024-01-17 0 179.2 178.0 - 177.0 187.0 32,000 5,778,300 180.57 43.45 43.15 - 42.91 45.34 131,991 43.778 -5.58%
2024-01-16 0 189.8 185.6 - 191.2 191.4 3,000 573,900 191.30 46.02 45.00 - 46.35 46.40 12,374 46.379 -0.16%
2024-01-15 0 190.1 - - 189.5 191.3 10,500 2,000,150 190.49 46.09 - - 45.94 46.38 43,309 46.183 -1.86%
2024-01-12 0 193.7 - - 193.8 195.0 8,500 1,654,150 194.61 46.96 - - 46.99 47.28 35,060 47.180 -0.62%
2024-01-11 0 194.9 - 195.5 188.7 195.5 7,500 1,451,550 193.54 47.25 - 47.40 45.75 47.40 30,935 46.922 3.51%
2024-01-10 0 188.3 188.0 - 188.3 190.0 6,000 1,134,350 189.06 45.65 45.58 - 45.65 46.06 24,748 45.836 -1.21%
2024-01-09 0 190.6 185.0 192.5 190.6 194.2 5,000 960,900 192.18 46.21 44.85 46.67 46.21 47.08 20,624 46.592 1.60%
2024-01-08 0 187.6 185.0 - 186.5 190.1 4,500 844,850 187.74 45.48 44.85 - 45.22 46.09 18,561 45.517 -1.78%
2024-01-05 0 191.0 190.5 198.5 191.0 194.8 4,500 867,900 192.87 46.31 46.19 48.12 46.31 47.23 18,561 46.759 -0.73%
2024-01-04 0 192.4 - 198.5 190.2 193.4 6,500 1,245,300 191.58 46.65 - 48.12 46.11 46.89 26,811 46.448 -0.10%
2024-01-03 0 192.6 192.4 198.5 190.2 193.1 6,500 1,245,700 191.65 46.69 46.65 48.12 46.11 46.82 26,811 46.463 0.94%
2024-01-02 0 190.8 189.0 198.5 190.3 194.9 10,000 1,931,600 193.16 46.26 45.82 48.12 46.14 47.25 41,247 46.830 -2.10%
2023-12-29 0 194.9 - 198.5 194.8 201.0 10,500 2,052,850 195.51 47.25 - 48.12 47.23 48.73 43,309 47.400 0.41%
2023-12-28 0 194.1 - 196.2 190.7 195.5 18,500 3,579,000 193.46 47.06 - 47.57 46.23 47.40 76,307 46.903 3.13%
2023-12-27 0 188.2 187.7 - 187.7 188.3 7,000 1,315,950 187.99 45.63 45.51 - 45.51 45.65 28,873 45.577 1.18%
2023-12-22 0 186.0 - - 184.4 189.6 20,000 3,747,950 187.40 45.09 - - 44.71 45.97 82,494 45.433 1.09%
2023-12-21 0 184.0 180.0 - 180.8 183.9 5,000 910,700 182.14 44.61 43.64 - 43.83 44.58 20,624 44.158 0.77%
2023-12-20 0 182.6 182.4 - 182.6 185.9 20,000 3,673,100 183.66 44.27 44.22 - 44.27 45.07 82,494 44.526 -1.19%
2023-12-19 0 184.8 184.8 - 182.0 185.0 10,000 1,836,400 183.64 44.80 44.80 - 44.12 44.85 41,247 44.522 -0.32%
2023-12-18 0 185.4 - - 184.5 186.9 23,000 4,273,300 185.80 44.95 - - 44.73 45.31 94,868 45.045 -2.52%
2023-12-15 0 190.2 - 192.5 189.9 192.5 5,000 954,900 190.98 46.11 - 46.67 46.04 46.67 20,624 46.301 1.60%
2023-12-14 0 187.2 186.0 - 187.0 189.6 14,000 2,640,150 188.58 45.39 45.09 - 45.34 45.97 57,746 45.720 -0.32%
2023-12-13 0 187.8 186.3 - 186.3 190.3 24,000 4,505,950 187.75 45.53 45.17 - 45.17 46.14 98,993 45.518 -1.62%
2023-12-12 0 190.9 190.5 - 190.9 191.5 3,000 573,000 191.00 46.28 46.19 - 46.28 46.43 12,374 46.306 -0.42%
2023-12-11 0 191.7 190.6 - 189.0 192.2 3,000 572,800 190.93 46.48 46.21 - 45.82 46.60 12,374 46.290 -0.73%
2023-12-08 0 193.1 192.0 193.4 192.4 196.5 8,500 1,654,000 194.59 46.82 46.55 46.89 46.65 47.64 35,060 47.176 -1.18%
2023-12-07 0 195.4 192.1 - 191.7 197.0 28,500 5,544,300 194.54 47.37 46.57 - 46.48 47.76 117,554 47.164 -0.31%
2023-12-06 0 196.0 - - 192.6 196.0 9,000 1,749,950 194.44 47.52 - - 46.69 47.52 37,122 47.140 3.16%
2023-12-05 0 190.0 180.0 192.8 189.1 194.5 24,200 4,649,630 192.13 46.06 43.64 46.74 45.85 47.15 99,818 46.581 0.58%
2023-12-04 0 188.9 183.0 192.0 187.6 192.3 29,100 5,533,160 190.14 45.80 44.37 46.55 45.48 46.62 120,029 46.098 -0.16%
2023-12-01 0 189.2 189.2 189.3 185.0 189.4 24,500 4,588,550 187.29 45.87 45.87 45.89 44.85 45.92 101,055 45.406 -1.20%
2023-11-30 0 191.5 190.0 199.0 187.5 193.0 17,500 3,316,900 189.54 46.43 46.06 48.25 45.46 46.79 72,182 45.952 -0.83%
2023-11-29 0 193.1 192.0 - 190.5 198.0 41,000 7,935,400 193.55 46.82 46.55 - 46.19 48.00 169,113 46.924 -3.83%
2023-11-28 0 200.8 200.0 - 200.0 203.0 17,000 3,418,300 201.08 48.68 48.49 - 48.49 49.22 70,120 48.749 -1.67%
2023-11-27 0 204.2 203.2 - 198.0 205.0 24,000 4,830,250 201.26 49.51 49.26 - 48.00 49.70 98,993 48.794 -2.76%
2023-11-24 0 210.0 208.4 220.0 208.4 217.0 25,500 5,381,800 211.05 50.91 50.52 53.34 50.52 52.61 105,180 51.167 -5.15%
2023-11-23 0 221.4 218.0 - 219.2 222.8 9,500 2,104,400 221.52 53.68 52.85 - 53.14 54.02 39,185 53.705 0.54%
2023-11-22 0 220.2 219.0 - 218.4 221.8 13,500 2,968,800 219.91 53.39 53.09 - 52.95 53.77 55,684 53.316 -0.81%
2023-11-21 0 222.0 221.0 - 222.0 225.2 4,500 1,007,700 223.93 53.82 53.58 - 53.82 54.60 18,561 54.291 -1.33%
2023-11-20 0 225.0 222.0 - 223.4 225.0 8,500 1,908,300 224.51 54.55 53.82 - 54.16 54.55 35,060 54.429 -0.97%
2023-11-17 0 227.2 222.0 227.6 227.0 228.6 4,000 909,600 227.40 55.08 53.82 55.18 55.03 55.42 16,499 55.131 -2.41%
2023-11-16 0 232.8 - 234.0 231.0 231.0 500 115,500 231.00 56.44 - 56.73 56.00 56.00 2,062 56.004 0.43%
2023-11-15 0 231.8 217.0 236.0 230.8 232.0 2,000 463,100 231.55 56.20 52.61 57.22 55.96 56.25 8,249 56.137 1.85%
2023-11-14 0 227.6 217.0 228.0 228.2 228.4 2,500 570,900 228.36 55.18 52.61 55.28 55.33 55.37 10,312 55.364 0.26%
2023-11-13 0 227.0 226.8 - 222.0 226.8 7,000 1,572,400 224.63 55.03 54.99 - 53.82 54.99 28,873 54.459 0.53%
2023-11-10 0 225.8 225.8 - 225.8 225.8 1,000 225,800 225.80 54.74 54.74 - 54.74 54.74 4,125 54.743 -1.91%
2023-11-09 0 230.2 224.8 - 230.0 230.8 2,500 576,200 230.48 55.81 54.50 - 55.76 55.96 10,312 55.878 0.17%
2023-11-08 0 229.8 - - 229.8 231.0 1,000 230,400 230.40 55.71 - - 55.71 56.00 4,125 55.858 -0.69%
2023-11-07 0 231.4 - 236.0 231.4 233.0 1,500 348,400 232.27 56.10 - 57.22 56.10 56.49 6,187 56.311 -0.09%
2023-11-06 0 231.6 - 231.8 229.8 231.8 5,000 1,155,500 231.10 56.15 - 56.20 55.71 56.20 20,624 56.028 2.66%
2023-11-03 0 225.6 223.0 229.8 219.2 227.4 7,500 1,685,600 224.75 54.69 54.06 55.71 53.14 55.13 30,935 54.488 3.96%
2023-11-02 0 217.0 216.0 - 216.6 220.0 4,000 873,500 218.38 52.61 52.37 - 52.51 53.34 16,499 52.943 -0.91%
2023-11-01 0 219.0 217.2 226.0 218.2 220.8 7,000 1,533,900 219.13 53.09 52.66 54.79 52.90 53.53 28,873 53.126 -1.62%
2023-10-31 0 222.6 220.2 225.0 221.8 229.8 13,500 3,024,600 224.04 53.97 53.39 54.55 53.77 55.71 55,684 54.318 -3.30%
2023-10-30 0 230.2 228.8 235.0 228.0 229.6 5,500 1,258,800 228.87 55.81 55.47 56.97 55.28 55.66 22,686 55.488 -0.09%
2023-10-27 0 230.4 225.8 235.0 229.8 231.0 7,000 1,611,200 230.17 55.86 54.74 56.97 55.71 56.00 28,873 55.803 1.50%
2023-10-26 0 227.0 225.8 231.0 - - 0 0 - 55.03 54.74 56.00 - - 0 - 0.53%
2023-10-25 0 225.8 210.0 231.0 224.4 229.6 16,500 3,778,800 229.02 54.74 50.91 56.00 54.40 55.66 68,058 55.523 1.26%
2023-10-24 0 223.0 - 228.0 223.0 228.2 9,000 2,016,500 224.06 54.06 - 55.28 54.06 55.33 37,122 54.320 -2.62%
2023-10-20 0 229.0 - - 228.0 230.0 2,500 572,400 228.96 55.52 - - 55.28 55.76 10,312 55.509 -1.29%
2023-10-19 0 232.0 232.0 - 232.0 237.4 3,000 704,300 234.77 56.25 56.25 - 56.25 57.56 12,374 56.917 -3.33%
2023-10-18 0 240.0 230.0 242.0 234.0 243.0 20,500 4,887,100 238.40 58.19 55.76 58.67 56.73 58.91 84,557 57.797 6.38%
2023-10-17 0 225.6 224.2 - 224.2 226.6 1,000 225,400 225.40 54.69 54.36 - 54.36 54.94 4,125 54.646 0.18%
2023-10-16 0 225.2 208.0 - 226.2 229.4 4,000 911,800 227.95 54.60 50.43 - 54.84 55.62 16,499 55.264 -0.97%
2023-10-13 0 227.4 226.8 - 228.2 229.2 9,000 2,058,700 228.74 55.13 54.99 - 55.33 55.57 37,122 55.457 -1.81%
2023-10-12 0 231.6 200.0 - 229.4 233.2 7,000 1,623,600 231.94 56.15 48.49 - 55.62 56.54 28,873 56.233 2.84%
2023-10-11 0 225.2 220.0 230.0 225.4 227.8 4,000 904,500 226.13 54.60 53.34 55.76 54.65 55.23 16,499 54.822 1.99%
2023-10-10 0 220.8 202.0 226.0 221.4 223.2 3,500 777,600 222.17 53.53 48.97 54.79 53.68 54.11 14,436 53.864 0.73%
2023-10-09 0 219.2 - - 220.4 221.4 1,500 331,100 220.73 53.14 - - 53.43 53.68 6,187 53.515 0.55%
2023-10-06 0 218.0 202.0 - 217.6 219.4 3,500 765,300 218.66 52.85 48.97 - 52.76 53.19 14,436 53.012 0.18%
2023-10-05 0 217.6 - - 217.8 219.0 8,500 1,855,100 218.25 52.76 - - 52.80 53.09 35,060 52.912 1.21%
2023-10-04 0 215.0 - - 215.0 218.8 6,500 1,406,000 216.31 52.12 - - 52.12 53.05 26,811 52.442 -3.50%
2023-10-03 0 222.8 220.0 - 219.0 220.0 4,000 878,300 219.58 54.02 53.34 - 53.09 53.34 16,499 53.234 -1.15%
2023-09-29 0 225.4 223.0 - 222.4 226.4 3,500 786,700 224.77 54.65 54.06 - 53.92 54.89 14,436 54.494 2.64%
2023-09-28 0 219.6 219.0 - 219.4 219.6 2,000 438,900 219.45 53.24 53.09 - 53.19 53.24 8,249 53.204 -0.90%
2023-09-27 0 221.6 - - 221.8 225.2 4,000 892,900 223.23 53.72 - - 53.77 54.60 16,499 54.119 -0.72%
2023-09-26 0 223.2 220.0 - 221.8 227.0 9,500 2,140,000 225.26 54.11 53.34 - 53.77 55.03 39,185 54.613 -3.96%
2023-09-25 0 232.4 225.0 239.0 232.6 233.4 1,500 349,700 233.13 56.34 54.55 57.94 56.39 56.59 6,187 56.521 0.26%
2023-09-22 0 231.8 225.0 243.8 223.8 231.6 2,000 451,500 225.75 56.20 54.55 59.11 54.26 56.15 8,249 54.731 3.30%
2023-09-21 0 224.4 210.4 243.8 222.6 227.0 6,500 1,466,800 225.66 54.40 51.01 59.11 53.97 55.03 26,811 54.710 -2.01%
2023-09-20 0 229.0 228.0 243.8 228.8 229.0 2,000 457,700 228.85 55.52 55.28 59.11 55.47 55.52 8,249 55.483 -0.52%
2023-09-19 0 230.2 225.0 243.8 227.2 227.4 1,000 227,300 227.30 55.81 54.55 59.11 55.08 55.13 4,125 55.107 0.00%
2023-09-18 0 230.2 221.6 243.8 230.2 234.2 5,000 1,163,900 232.78 55.81 53.72 59.11 55.81 56.78 20,624 56.435 -0.26%
2023-09-15 0 230.8 228.0 243.8 225.8 231.2 2,000 458,300 229.15 55.96 55.28 59.11 54.74 56.05 8,249 55.555 1.50%
2023-09-14 0 227.4 210.4 243.8 225.6 227.4 8,000 1,815,900 226.99 55.13 51.01 59.11 54.69 55.13 32,998 55.031 -0.96%
2023-09-13 0 229.6 228.0 243.8 229.6 239.0 11,000 2,553,700 232.15 55.66 55.28 59.11 55.66 57.94 45,372 56.284 -3.53%
2023-09-12 0 238.0 218.0 240.0 232.4 239.0 3,000 704,100 234.70 57.70 52.85 58.19 56.34 57.94 12,374 56.901 2.85%
2023-09-11 0 231.4 218.0 243.8 226.8 229.2 2,500 570,000 228.00 56.10 52.85 59.11 54.99 55.57 10,312 55.277 -0.17%
2023-09-07 0 231.8 218.0 243.8 231.6 232.6 3,000 696,400 232.13 56.20 52.85 59.11 56.15 56.39 12,374 56.279 -0.52%
2023-09-06 0 233.0 228.0 243.8 232.6 233.4 4,500 1,048,900 233.09 56.49 55.28 59.11 56.39 56.59 18,561 56.510 1.04%
2023-09-05 0 230.6 228.0 232.0 230.4 232.2 5,500 1,272,400 231.35 55.91 55.28 56.25 55.86 56.29 22,686 56.088 -1.96%
2023-09-04 0 235.2 - 243.8 230.0 235.2 12,500 2,933,100 234.65 57.02 - 59.11 55.76 57.02 51,559 56.888 2.80%
2023-08-31 0 228.8 - 233.0 228.8 231.8 2,500 577,000 230.80 55.47 - 56.49 55.47 56.20 10,312 55.955 0.44%
2023-08-30 0 227.8 - 230.6 226.6 231.0 30,000 6,875,400 229.18 55.23 - 55.91 54.94 56.00 123,741 55.563 2.98%
2023-08-29 0 221.2 222.0 227.0 212.8 222.6 39,500 8,655,400 219.12 53.63 53.82 55.03 51.59 53.97 162,926 53.125 5.84%
2023-08-28 0 209.0 - 227.0 208.8 213.6 9,000 1,907,300 211.92 50.67 - 55.03 50.62 51.79 37,122 51.379 0.29%
2023-08-25 0 208.4 207.4 213.0 207.4 208.2 2,000 415,200 207.60 50.52 50.28 51.64 50.28 50.48 8,249 50.331 -0.57%
2023-08-24 0 209.6 - 213.0 206.0 211.0 13,500 2,824,600 209.23 50.82 - 51.64 49.94 51.16 55,684 50.726 2.14%
2023-08-23 0 205.2 202.0 208.6 201.6 206.2 8,000 1,630,200 203.78 49.75 48.97 50.57 48.88 49.99 32,998 49.403 -0.10%
2023-08-22 0 205.4 198.0 208.6 199.9 205.8 16,500 3,340,000 202.42 49.80 48.00 50.57 48.46 49.89 68,058 49.076 0.88%
2023-08-21 0 203.6 - 208.6 203.4 208.4 21,000 4,325,100 205.96 49.36 - 50.57 49.31 50.52 86,619 49.933 -3.05%
2023-08-18 0 210.0 209.0 - 210.0 214.4 27,500 5,820,000 211.64 50.91 50.67 - 50.91 51.98 113,430 51.309 -4.11%
2023-08-17 0 219.0 216.0 - 209.4 219.2 13,000 2,806,600 215.89 53.09 52.37 - 50.77 53.14 53,621 52.341 1.86%
2023-08-16 0 215.0 213.0 - 215.0 216.2 6,500 1,401,000 215.54 52.12 51.64 - 52.12 52.42 26,811 52.255 -2.01%
2023-08-15 0 219.4 215.0 - 214.4 219.4 28,000 6,072,600 216.88 53.19 52.12 - 51.98 53.19 115,492 52.580 -1.08%
2023-08-14 0 221.8 217.8 - 216.6 226.6 59,000 13,018,500 220.65 53.77 52.80 - 52.51 54.94 243,358 53.495 -6.26%
2023-08-11 0 236.6 235.0 - 236.0 238.4 7,500 1,778,700 237.16 57.36 56.97 - 57.22 57.80 30,935 57.497 -1.17%
2023-08-10 0 239.4 236.0 - 237.8 239.6 10,000 2,389,600 238.96 58.04 57.22 - 57.65 58.09 41,247 57.934 0.34%
2023-08-09 0 238.6 238.0 - 234.4 238.6 32,500 7,672,000 236.06 57.85 57.70 - 56.83 57.85 134,053 57.231 -0.58%
2023-08-08 0 240.0 238.8 - 239.6 247.4 18,000 4,361,300 242.29 58.19 57.89 - 58.09 59.98 74,245 58.742 -3.85%
2023-08-07 0 249.6 245.0 - 246.4 249.8 4,500 1,114,200 247.60 60.51 59.40 - 59.74 60.56 18,561 60.028 0.89%
2023-08-04 0 247.4 238.8 - 246.8 249.2 12,500 3,096,800 247.74 59.98 57.89 - 59.83 60.42 51,559 60.063 -0.72%
2023-08-03 0 249.2 238.8 - 247.8 250.6 6,000 1,497,200 249.53 60.42 57.89 - 60.08 60.76 24,748 60.497 0.16%
2023-08-02 0 248.8 - - 248.2 254.6 11,000 2,765,200 251.38 60.32 - - 60.17 61.73 45,372 60.945 -1.74%
2023-08-01 0 253.2 - - 252.2 255.8 9,500 2,410,700 253.76 61.39 - - 61.14 62.02 39,185 61.521 0.16%
2023-07-31 0 252.8 213.0 - 251.8 254.6 10,500 2,657,300 253.08 61.29 51.64 - 61.05 61.73 43,309 61.356 1.53%
2023-07-28 0 249.0 213.0 249.4 243.0 249.0 9,000 2,216,200 246.24 60.37 51.64 60.46 58.91 60.37 37,122 59.700 1.88%
2023-07-27 0 244.4 213.0 246.0 244.4 245.4 7,500 1,839,100 245.21 59.25 51.64 59.64 59.25 59.50 30,935 59.450 0.58%
2023-07-26 0 243.0 242.4 - 241.0 242.4 5,500 1,327,400 241.35 58.91 58.77 - 58.43 58.77 22,686 58.512 0.00%
2023-07-25 0 243.0 213.0 - 243.0 245.6 5,000 1,223,600 244.72 58.91 51.64 - 58.91 59.54 20,624 59.330 1.25%
2023-07-24 0 240.0 240.4 - 239.4 244.2 10,500 2,534,800 241.41 58.19 58.28 - 58.04 59.20 43,309 58.528 -2.12%
2023-07-21 0 245.2 222.0 - 241.2 244.8 11,000 2,668,900 242.63 59.45 53.82 - 58.48 59.35 45,372 58.823 -0.16%
2023-07-20 0 245.6 222.0 - 245.8 247.8 23,000 5,675,900 246.78 59.54 53.82 - 59.59 60.08 94,868 59.829 -0.08%
2023-07-19 0 245.8 235.0 - 242.0 255.6 6,500 1,584,100 243.71 59.59 56.97 - 58.67 61.97 26,811 59.085 0.90%
2023-07-18 0 243.6 235.0 - 239.6 246.4 5,500 1,340,500 243.73 59.06 56.97 - 58.09 59.74 22,686 59.090 1.92%
2023-07-14 0 239.0 235.0 - 239.0 239.0 500 119,500 239.00 57.94 56.97 - 57.94 57.94 2,062 57.943 -1.16%
2023-07-13 0 241.8 235.0 - 241.2 241.2 500 120,600 241.20 58.62 56.97 - 58.48 58.48 2,062 58.477 0.83%
2023-07-12 0 239.8 222.0 - 239.8 244.0 7,000 1,705,600 243.66 58.14 53.82 - 58.14 59.16 28,873 59.073 -1.07%
2023-07-11 0 242.4 222.0 - 240.2 242.4 3,500 845,000 241.43 58.77 53.82 - 58.23 58.77 14,436 58.532 2.36%
2023-07-10 0 236.8 232.0 - 234.4 239.8 23,000 5,444,400 236.71 57.41 56.25 - 56.83 58.14 94,868 57.389 0.34%
2023-07-07 0 236.0 - - 236.0 238.4 14,500 3,443,400 237.48 57.22 - - 57.22 57.80 59,808 57.574 -3.12%
2023-07-06 0 243.6 - - 243.4 245.2 4,000 977,600 244.40 59.06 - - 59.01 59.45 16,499 59.253 0.33%
2023-07-05 0 242.8 232.0 - 242.8 245.0 6,500 1,586,000 244.00 58.86 56.25 - 58.86 59.40 26,811 59.156 -0.49%
2023-07-04 0 244.0 240.0 - 244.0 244.0 1,500 366,000 244.00 59.16 58.19 - 59.16 59.16 6,187 59.156 0.83%
2023-07-03 0 242.0 - - - - 0 0 - 58.67 - - - - 0 - 4.22%
2023-06-30 0 232.2 - - - - 0 0 - 56.29 - - - - 0 - 1.31%
2023-06-29 0 229.2 - - 228.4 229.4 2,500 572,500 229.00 55.57 - - 55.37 55.62 10,312 55.519 -1.55%
2023-06-28 0 232.8 232.0 - - - 0 0 - 56.44 56.25 - - - 0 - 0.09%
2023-06-27 0 232.6 230.8 - 230.6 233.6 34,500 7,980,100 231.31 56.39 55.96 - 55.91 56.63 142,303 56.078 -1.11%
2023-06-26 0 235.2 - - 234.0 235.8 2,500 588,300 235.32 57.02 - - 56.73 57.17 10,312 57.051 -0.42%
2023-06-23 0 236.2 234.0 - 236.0 237.6 5,000 1,184,100 236.82 57.26 56.73 - 57.22 57.60 20,624 57.415 -3.12%
2023-06-21 0 243.8 - - - - 0 0 - 59.11 - - - - 0 - 1.25%
2023-06-20 0 240.8 - - 238.8 239.4 3,000 717,600 239.20 58.38 - - 57.89 58.04 12,374 57.992 -1.15%
2023-06-19 0 243.6 240.6 - 243.0 243.0 500 121,500 243.00 59.06 58.33 - 58.91 58.91 2,062 58.913

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top