Laopu Gold Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06181 | 2024-06-28 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 674.5 | 670.5 | 674.5 | 656.0 | 696.0 | 654,051 | 435,239,022 | 665.45 | 674.5 | 670.5 | 674.5 | 656.0 | 696.0 | 654,051 | 665.45 | -2.67% |
| 2025-12-23 | 0 | 693.0 | 691.5 | 693.0 | 689.0 | 723.0 | 657,008 | 463,500,983 | 705.47 | 693.0 | 691.5 | 693.0 | 689.0 | 723.0 | 657,008 | 705.47 | -1.07% |
| 2025-12-22 | 0 | 700.5 | 700.0 | 700.5 | 656.0 | 703.0 | 1,459,789 | 1,009,641,452 | 691.64 | 700.5 | 700.0 | 700.5 | 656.0 | 703.0 | 1,459,789 | 691.64 | 6.46% |
| 2025-12-19 | 0 | 658.0 | 657.5 | 658.0 | 656.0 | 670.0 | 1,735,722 | 1,145,620,204 | 660.03 | 658.0 | 657.5 | 658.0 | 656.0 | 670.0 | 1,735,722 | 660.03 | -1.72% |
| 2025-12-18 | 0 | 669.5 | 668.0 | 669.5 | 664.5 | 675.0 | 342,327 | 228,758,422 | 668.25 | 669.5 | 668.0 | 669.5 | 664.5 | 675.0 | 342,327 | 668.25 | -0.07% |
| 2025-12-17 | 0 | 670.0 | 670.0 | 670.5 | 651.0 | 675.0 | 530,152 | 354,968,054 | 669.56 | 670.0 | 670.0 | 670.5 | 651.0 | 675.0 | 530,152 | 669.56 | 1.52% |
| 2025-12-16 | 0 | 660.0 | 660.0 | 660.5 | 643.5 | 674.0 | 484,663 | 319,486,698 | 659.19 | 660.0 | 660.0 | 660.5 | 643.5 | 674.0 | 484,663 | 659.19 | -0.38% |
| 2025-12-15 | 0 | 662.5 | 662.5 | 663.5 | 651.0 | 674.0 | 581,807 | 386,136,153 | 663.68 | 662.5 | 662.5 | 663.5 | 651.0 | 674.0 | 581,807 | 663.68 | 0.00% |
| 2025-12-12 | 0 | 662.5 | 662.5 | 663.5 | 642.0 | 673.0 | 1,044,598 | 693,950,466 | 664.32 | 662.5 | 662.5 | 663.5 | 642.0 | 673.0 | 1,044,598 | 664.32 | 3.52% |
| 2025-12-11 | 0 | 640.0 | 639.5 | 640.0 | 625.0 | 647.0 | 702,654 | 448,377,963 | 638.12 | 640.0 | 639.5 | 640.0 | 625.0 | 647.0 | 702,654 | 638.12 | 2.81% |
| 2025-12-10 | 0 | 622.5 | 622.0 | 622.5 | 619.0 | 645.0 | 999,178 | 629,407,930 | 629.93 | 622.5 | 622.0 | 622.5 | 619.0 | 645.0 | 999,178 | 629.93 | 1.47% |
| 2025-12-09 | 0 | 613.5 | 613.0 | 613.5 | 610.0 | 634.5 | 1,074,363 | 661,412,292 | 615.63 | 613.5 | 613.0 | 613.5 | 610.0 | 634.5 | 1,074,363 | 615.63 | -2.93% |
| 2025-12-08 | 0 | 632.0 | 631.5 | 632.0 | 618.0 | 684.0 | 1,954,613 | 1,241,802,870 | 635.32 | 632.0 | 631.5 | 632.0 | 618.0 | 684.0 | 1,954,613 | 635.32 | -6.72% |
| 2025-12-05 | 0 | 677.5 | 677.5 | 678.0 | 669.0 | 685.0 | 414,110 | 279,846,317 | 675.78 | 677.5 | 677.5 | 678.0 | 669.0 | 685.0 | 414,110 | 675.78 | -0.59% |
| 2025-12-04 | 0 | 681.5 | 681.0 | 681.5 | 676.0 | 690.0 | 393,483 | 268,712,494 | 682.91 | 681.5 | 681.0 | 681.5 | 676.0 | 690.0 | 393,483 | 682.91 | 0.44% |
| 2025-12-03 | 0 | 678.5 | 678.5 | 679.0 | 663.0 | 685.0 | 436,981 | 296,165,159 | 677.75 | 678.5 | 678.5 | 679.0 | 663.0 | 685.0 | 436,981 | 677.75 | 1.95% |
| 2025-12-02 | 0 | 665.5 | 665.5 | 666.0 | 662.5 | 689.5 | 429,636 | 287,685,187 | 669.60 | 665.5 | 665.5 | 666.0 | 662.5 | 689.5 | 429,636 | 669.60 | -2.99% |
| 2025-12-01 | 0 | 686.0 | 685.0 | 686.5 | 681.5 | 715.5 | 1,119,273 | 780,267,486 | 697.12 | 686.0 | 685.0 | 686.5 | 681.5 | 715.5 | 1,119,273 | 697.12 | 2.01% |
| 2025-11-28 | 0 | 672.5 | 672.0 | 672.5 | 659.5 | 682.0 | 746,948 | 504,669,143 | 675.64 | 672.5 | 672.0 | 672.5 | 659.5 | 682.0 | 746,948 | 675.64 | 0.45% |
| 2025-11-27 | 0 | 669.5 | 669.0 | 669.5 | 634.0 | 671.0 | 1,098,609 | 726,511,589 | 661.30 | 669.5 | 669.0 | 669.5 | 634.0 | 671.0 | 1,098,609 | 661.30 | 4.45% |
| 2025-11-26 | 0 | 641.0 | 641.0 | 641.5 | 633.0 | 648.0 | 392,005 | 251,321,921 | 641.12 | 641.0 | 641.0 | 641.5 | 633.0 | 648.0 | 392,005 | 641.12 | 0.79% |
| 2025-11-25 | 0 | 636.0 | 635.0 | 636.0 | 620.0 | 645.0 | 713,455 | 451,649,828 | 633.05 | 636.0 | 635.0 | 636.0 | 620.0 | 645.0 | 713,455 | 633.05 | 1.60% |
| 2025-11-24 | 0 | 626.0 | 625.5 | 626.0 | 612.5 | 637.5 | 782,702 | 488,118,455 | 623.63 | 626.0 | 625.5 | 626.0 | 612.5 | 637.5 | 782,702 | 623.63 | -1.18% |
| 2025-11-21 | 0 | 633.5 | 633.5 | 634.0 | 623.0 | 643.0 | 474,462 | 299,964,105 | 632.22 | 633.5 | 633.5 | 634.0 | 623.0 | 643.0 | 474,462 | 632.22 | -1.32% |
| 2025-11-20 | 0 | 642.0 | 640.0 | 642.0 | 635.0 | 660.0 | 353,538 | 227,823,811 | 644.41 | 642.0 | 640.0 | 642.0 | 635.0 | 660.0 | 353,538 | 644.41 | -0.85% |
| 2025-11-19 | 0 | 658.0 | 656.0 | 658.0 | 645.0 | 662.0 | 391,177 | 256,186,707 | 654.91 | 647.5 | 645.5 | 647.5 | 634.7 | 651.4 | 397,533 | 644.44 | 1.15% |
| 2025-11-18 | 0 | 650.5 | 650.0 | 650.5 | 638.0 | 668.0 | 670,491 | 432,680,451 | 645.32 | 640.1 | 639.6 | 640.1 | 627.8 | 657.3 | 681,385 | 635.00 | -2.55% |
| 2025-11-17 | 0 | 667.5 | 663.5 | 667.5 | 661.0 | 680.0 | 474,160 | 316,397,917 | 667.28 | 656.8 | 652.9 | 656.8 | 650.4 | 669.1 | 481,864 | 656.61 | 0.60% |
| 2025-11-14 | 0 | 663.5 | 663.0 | 663.5 | 662.0 | 687.0 | 737,340 | 495,439,929 | 671.93 | 652.9 | 652.4 | 652.9 | 651.4 | 676.0 | 749,320 | 661.19 | -1.48% |
| 2025-11-13 | 0 | 673.5 | 673.0 | 673.5 | 665.0 | 686.0 | 783,033 | 528,227,312 | 674.59 | 662.7 | 662.2 | 662.7 | 654.4 | 675.0 | 795,755 | 663.81 | 2.20% |
| 2025-11-12 | 0 | 659.0 | 658.5 | 659.0 | 647.0 | 670.0 | 717,797 | 475,815,104 | 662.88 | 648.5 | 648.0 | 648.5 | 636.7 | 659.3 | 729,459 | 652.28 | 0.46% |
| 2025-11-11 | 0 | 656.0 | 655.5 | 656.0 | 643.0 | 672.0 | 963,754 | 632,411,943 | 656.20 | 645.5 | 645.0 | 645.5 | 632.7 | 661.3 | 979,413 | 645.71 | 2.26% |
| 2025-11-10 | 0 | 641.5 | 641.5 | 642.0 | 609.5 | 645.5 | 1,040,065 | 658,604,369 | 633.23 | 631.2 | 631.2 | 631.7 | 599.8 | 635.2 | 1,056,964 | 623.11 | 5.16% |
| 2025-11-07 | 0 | 610.0 | 609.5 | 610.0 | 608.0 | 627.0 | 703,350 | 430,138,408 | 611.56 | 600.2 | 599.8 | 600.2 | 598.3 | 617.0 | 714,778 | 601.78 | -2.94% |
| 2025-11-06 | 0 | 628.5 | 628.0 | 628.5 | 615.5 | 628.5 | 498,638 | 309,984,409 | 621.66 | 618.5 | 618.0 | 618.5 | 605.7 | 618.5 | 506,740 | 611.72 | 0.08% |
| 2025-11-05 | 0 | 628.0 | 627.0 | 628.0 | 592.0 | 639.5 | 1,140,777 | 709,160,593 | 621.65 | 618.0 | 617.0 | 618.0 | 582.5 | 629.3 | 1,159,312 | 611.71 | 3.12% |
| 2025-11-04 | 0 | 609.0 | 608.5 | 609.0 | 603.5 | 635.5 | 1,467,208 | 904,299,721 | 616.34 | 599.3 | 598.8 | 599.3 | 593.9 | 625.3 | 1,491,047 | 606.49 | -4.17% |
| 2025-11-03 | 0 | 635.5 | 635.0 | 635.5 | 620.0 | 653.5 | 2,381,552 | 1,505,622,774 | 632.20 | 625.3 | 624.8 | 625.3 | 610.1 | 643.1 | 2,420,247 | 622.09 | -7.16% |
| 2025-10-31 | 0 | 684.5 | 683.5 | 684.5 | 681.0 | 704.5 | 1,063,186 | 734,858,921 | 691.19 | 673.6 | 672.6 | 673.6 | 670.1 | 693.2 | 1,080,460 | 680.14 | -0.58% |
| 2025-10-30 | 0 | 688.5 | 688.5 | 689.0 | 664.0 | 695.0 | 965,780 | 662,029,020 | 685.49 | 677.5 | 677.5 | 678.0 | 653.4 | 683.9 | 981,472 | 674.53 | 3.15% |
| 2025-10-28 | 0 | 667.5 | 667.0 | 667.5 | 667.0 | 696.0 | 1,489,892 | 1,008,647,073 | 676.99 | 656.8 | 656.3 | 656.8 | 656.3 | 684.9 | 1,514,099 | 666.17 | -3.96% |
| 2025-10-27 | 0 | 695.0 | 695.0 | 695.5 | 690.0 | 709.5 | 1,110,314 | 772,164,471 | 695.45 | 683.9 | 683.9 | 684.4 | 679.0 | 698.2 | 1,128,354 | 684.33 | 0.14% |
| 2025-10-24 | 0 | 694.0 | 694.0 | 694.5 | 689.0 | 713.5 | 838,037 | 584,221,547 | 697.13 | 682.9 | 682.9 | 683.4 | 678.0 | 702.1 | 851,653 | 685.99 | 0.29% |
| 2025-10-23 | 0 | 692.0 | 690.5 | 692.0 | 680.0 | 711.0 | 1,469,714 | 1,016,188,246 | 691.42 | 680.9 | 679.5 | 680.9 | 669.1 | 699.6 | 1,493,593 | 680.36 | -1.70% |
| 2025-10-22 | 0 | 704.0 | 703.5 | 704.0 | 703.0 | 740.0 | 3,047,681 | 2,171,830,483 | 712.62 | 692.7 | 692.3 | 692.7 | 691.8 | 728.2 | 3,097,199 | 701.22 | -8.21% |
| 2025-10-21 | 0 | 767.0 | 766.5 | 767.0 | 754.0 | 818.0 | 1,668,943 | 1,292,212,874 | 774.27 | 754.7 | 754.2 | 754.7 | 741.9 | 804.9 | 1,696,059 | 761.89 | -3.88% |
| 2025-10-20 | 0 | 798.0 | 795.5 | 798.0 | 771.0 | 831.0 | 1,815,271 | 1,442,067,357 | 794.41 | 785.2 | 782.8 | 785.2 | 758.7 | 817.7 | 1,844,765 | 781.71 | -3.68% |
| 2025-10-17 | 0 | 828.5 | 828.0 | 828.5 | 815.0 | 846.0 | 2,710,419 | 2,253,528,493 | 831.43 | 815.3 | 814.8 | 815.3 | 802.0 | 832.5 | 2,754,457 | 818.14 | 3.11% |
| 2025-10-16 | 0 | 803.5 | 803.5 | 804.0 | 765.5 | 825.0 | 3,644,383 | 2,921,721,723 | 801.71 | 790.7 | 790.7 | 791.1 | 753.3 | 811.8 | 3,703,595 | 788.89 | 6.21% |
| 2025-10-15 | 0 | 756.5 | 756.5 | 757.0 | 694.5 | 768.5 | 4,324,700 | 3,205,424,917 | 741.19 | 744.4 | 744.4 | 744.9 | 683.4 | 756.2 | 4,394,966 | 729.34 | 9.16% |
| 2025-10-14 | 0 | 693.0 | 690.0 | 693.0 | 687.0 | 720.0 | 1,008,002 | 706,219,529 | 700.61 | 681.9 | 679.0 | 681.9 | 676.0 | 708.5 | 1,024,380 | 689.41 | -0.72% |
| 2025-10-13 | 0 | 698.0 | 697.5 | 698.0 | 681.5 | 705.0 | 884,710 | 610,261,439 | 689.79 | 686.8 | 686.3 | 686.8 | 670.6 | 693.7 | 899,084 | 678.76 | -0.57% |
| 2025-10-10 | 0 | 702.0 | 702.0 | 702.5 | 691.0 | 723.0 | 1,172,109 | 830,986,041 | 708.97 | 690.8 | 690.8 | 691.3 | 680.0 | 711.4 | 1,191,153 | 697.63 | 0.72% |
| 2025-10-09 | 0 | 697.0 | 697.0 | 698.0 | 693.5 | 723.0 | 1,044,517 | 735,538,732 | 704.19 | 685.9 | 685.9 | 686.8 | 682.4 | 711.4 | 1,061,488 | 692.93 | -2.79% |
| 2025-10-08 | 0 | 717.0 | 715.5 | 717.0 | 680.5 | 725.0 | 1,044,321 | 741,923,542 | 710.44 | 705.5 | 704.1 | 705.5 | 669.6 | 713.4 | 1,061,289 | 699.08 | 5.91% |
| 2025-10-06 | 0 | 677.0 | 676.5 | 677.0 | 661.0 | 698.0 | 543,096 | 364,964,719 | 672.01 | 666.2 | 665.7 | 666.2 | 650.4 | 686.8 | 551,920 | 661.26 | -1.60% |
| 2025-10-03 | 0 | 688.0 | 687.5 | 688.0 | 684.5 | 699.0 | 478,218 | 328,196,448 | 686.29 | 677.0 | 676.5 | 677.0 | 673.6 | 687.8 | 485,988 | 675.32 | -1.57% |
| 2025-10-02 | 0 | 699.0 | 699.0 | 699.5 | 696.0 | 721.5 | 396,308 | 278,276,859 | 702.17 | 687.8 | 687.8 | 688.3 | 684.9 | 710.0 | 402,747 | 690.95 | -1.83% |
| 2025-09-30 | 0 | 712.0 | 710.5 | 712.0 | 704.0 | 715.0 | 536,956 | 380,466,765 | 708.56 | 700.6 | 699.1 | 700.6 | 692.7 | 703.6 | 545,680 | 697.23 | 1.14% |
| 2025-09-29 | 0 | 704.0 | 703.5 | 704.0 | 697.0 | 715.0 | 697,930 | 494,446,414 | 708.45 | 692.7 | 692.3 | 692.7 | 685.9 | 703.6 | 709,270 | 697.12 | 1.51% |
| 2025-09-26 | 0 | 693.5 | 693.0 | 693.5 | 688.0 | 705.5 | 1,132,233 | 783,267,098 | 691.79 | 682.4 | 681.9 | 682.4 | 677.0 | 694.2 | 1,150,629 | 680.73 | -1.91% |
| 2025-09-25 | 0 | 707.0 | 707.0 | 708.0 | 700.0 | 718.5 | 1,008,507 | 710,210,567 | 704.22 | 695.7 | 695.7 | 696.7 | 688.8 | 707.0 | 1,024,893 | 692.96 | -1.12% |
| 2025-09-24 | 0 | 715.0 | 715.0 | 715.5 | 710.0 | 729.5 | 860,134 | 613,799,542 | 713.61 | 703.6 | 703.6 | 704.1 | 698.6 | 717.8 | 874,109 | 702.20 | -2.05% |
| 2025-09-23 | 0 | 730.0 | 729.5 | 730.0 | 723.0 | 757.0 | 957,528 | 708,714,532 | 740.15 | 718.3 | 717.8 | 718.3 | 711.4 | 744.9 | 973,086 | 728.32 | -0.14% |
| 2025-09-22 | 0 | 731.0 | 729.5 | 731.0 | 714.0 | 736.0 | 681,479 | 494,060,948 | 724.98 | 719.3 | 717.8 | 719.3 | 702.6 | 724.2 | 692,551 | 713.39 | -0.75% |
| 2025-09-19 | 0 | 736.5 | 736.5 | 737.0 | 706.5 | 736.5 | 1,547,210 | 1,127,288,481 | 728.59 | 724.7 | 724.7 | 725.2 | 695.2 | 724.7 | 1,572,348 | 716.95 | 3.88% |
| 2025-09-18 | 0 | 709.0 | 708.5 | 709.0 | 703.0 | 728.0 | 1,813,867 | 1,286,861,472 | 709.46 | 697.7 | 697.2 | 697.7 | 691.8 | 716.4 | 1,843,338 | 698.11 | -3.27% |
| 2025-09-17 | 0 | 733.0 | 732.5 | 733.0 | 726.0 | 737.5 | 674,321 | 492,858,091 | 730.90 | 721.3 | 720.8 | 721.3 | 714.4 | 725.7 | 685,277 | 719.21 | 0.83% |
| 2025-09-16 | 0 | 727.0 | 726.5 | 727.0 | 722.5 | 737.0 | 574,690 | 417,642,101 | 726.73 | 715.4 | 714.9 | 715.4 | 710.9 | 725.2 | 584,027 | 715.11 | 0.07% |
| 2025-09-15 | 0 | 726.5 | 726.0 | 726.5 | 719.0 | 734.5 | 800,826 | 580,703,455 | 725.13 | 714.9 | 714.4 | 714.9 | 707.5 | 722.8 | 813,838 | 713.54 | -0.27% |
| 2025-09-12 | 0 | 728.5 | 728.0 | 728.5 | 722.0 | 742.0 | 1,083,589 | 790,922,020 | 729.91 | 716.9 | 716.4 | 716.9 | 710.5 | 730.1 | 1,101,195 | 718.24 | 0.00% |
| 2025-09-11 | 0 | 728.5 | 728.0 | 728.5 | 720.0 | 767.0 | 1,936,651 | 1,416,919,014 | 731.63 | 716.9 | 716.4 | 716.9 | 708.5 | 754.7 | 1,968,117 | 719.94 | -3.51% |
| 2025-09-10 | 0 | 755.0 | 755.0 | 755.5 | 744.5 | 825.0 | 2,815,259 | 2,150,574,219 | 763.90 | 742.9 | 742.9 | 743.4 | 732.6 | 811.8 | 2,861,000 | 751.69 | -7.59% |
| 2025-09-09 | 0 | 817.0 | 816.0 | 817.0 | 784.0 | 850.0 | 3,039,032 | 2,490,794,357 | 819.60 | 803.9 | 803.0 | 803.9 | 771.5 | 836.4 | 3,088,409 | 806.50 | 4.34% |
| 2025-09-08 | 0 | 783.0 | 783.0 | 783.5 | 768.0 | 805.0 | 1,436,102 | 1,128,511,923 | 785.82 | 770.5 | 770.5 | 771.0 | 755.7 | 792.1 | 1,459,435 | 773.25 | 2.02% |
| 2025-09-05 | 0 | 767.5 | 767.0 | 767.5 | 734.0 | 776.5 | 1,467,019 | 1,120,268,580 | 763.64 | 755.2 | 754.7 | 755.2 | 722.3 | 764.1 | 1,490,855 | 751.43 | 3.16% |
| 2025-09-04 | 0 | 744.0 | 740.0 | 744.0 | 730.0 | 764.5 | 1,147,523 | 854,819,350 | 744.93 | 732.1 | 728.2 | 732.1 | 718.3 | 752.3 | 1,166,168 | 733.02 | -0.80% |
| 2025-09-03 | 0 | 750.0 | 749.5 | 750.0 | 744.0 | 780.0 | 1,838,052 | 1,405,328,920 | 764.58 | 738.0 | 737.5 | 738.0 | 732.1 | 767.5 | 1,867,916 | 752.35 | 0.54% |
| 2025-09-02 | 0 | 746.0 | 745.0 | 746.0 | 722.0 | 755.0 | 1,838,805 | 1,365,018,079 | 742.34 | 734.1 | 733.1 | 734.1 | 710.5 | 742.9 | 1,868,681 | 730.47 | 2.54% |
| 2025-09-01 | 0 | 727.5 | 727.0 | 727.5 | 704.0 | 734.5 | 1,489,354 | 1,080,000,144 | 725.15 | 715.9 | 715.4 | 715.9 | 692.7 | 722.8 | 1,513,552 | 713.55 | 2.46% |
| 2025-08-29 | 0 | 710.0 | 710.0 | 711.0 | 700.5 | 729.0 | 1,180,822 | 846,079,622 | 716.52 | 698.6 | 698.6 | 699.6 | 689.3 | 717.3 | 1,200,008 | 705.06 | 1.36% |
| 2025-08-28 | 0 | 700.5 | 700.0 | 700.5 | 692.5 | 708.0 | 4,696,065 | 3,262,098,546 | 694.65 | 689.3 | 688.8 | 689.3 | 681.4 | 696.7 | 4,772,365 | 683.54 | -3.31% |
| 2025-08-27 | 0 | 724.5 | 724.0 | 724.5 | 718.0 | 748.0 | 1,788,371 | 1,301,487,936 | 727.75 | 712.9 | 712.4 | 712.9 | 706.5 | 736.0 | 1,817,428 | 716.12 | -3.14% |
| 2025-08-26 | 0 | 748.0 | 747.5 | 748.0 | 720.5 | 751.5 | 3,228,841 | 2,397,078,593 | 742.40 | 736.0 | 735.5 | 736.0 | 709.0 | 739.5 | 3,281,302 | 730.53 | 1.98% |
| 2025-08-25 | 0 | 733.5 | 733.5 | 734.5 | 732.5 | 750.0 | 1,214,410 | 898,542,144 | 739.90 | 721.8 | 721.8 | 722.8 | 720.8 | 738.0 | 1,234,141 | 728.07 | 0.69% |
| 2025-08-22 | 0 | 728.5 | 728.0 | 728.5 | 726.0 | 761.0 | 1,533,417 | 1,122,876,284 | 732.27 | 716.9 | 716.4 | 716.9 | 714.4 | 748.8 | 1,558,331 | 720.56 | -3.00% |
| 2025-08-21 | 0 | 751.0 | 751.0 | 751.5 | 719.0 | 819.0 | 3,763,095 | 2,813,527,554 | 747.66 | 739.0 | 739.0 | 739.5 | 707.5 | 805.9 | 3,824,236 | 735.71 | -3.96% |
| 2025-08-20 | 0 | 782.0 | 781.5 | 782.0 | 699.0 | 795.0 | 2,935,853 | 2,245,708,882 | 764.93 | 769.5 | 769.0 | 769.5 | 687.8 | 782.3 | 2,983,554 | 752.70 | 8.84% |
| 2025-08-19 | 0 | 718.5 | 718.0 | 718.5 | 710.0 | 760.0 | 1,921,084 | 1,395,789,487 | 726.56 | 707.0 | 706.5 | 707.0 | 698.6 | 747.8 | 1,952,297 | 714.95 | -4.83% |
| 2025-08-18 | 0 | 755.0 | 754.5 | 755.0 | 743.0 | 776.0 | 1,563,972 | 1,178,574,137 | 753.58 | 742.9 | 742.4 | 742.9 | 731.1 | 763.6 | 1,589,383 | 741.53 | -3.21% |
| 2025-08-15 | 0 | 780.0 | 779.0 | 780.0 | 747.0 | 793.5 | 1,387,832 | 1,070,348,984 | 771.24 | 767.5 | 766.5 | 767.5 | 735.1 | 780.8 | 1,410,381 | 758.91 | 3.17% |
| 2025-08-14 | 0 | 756.0 | 756.0 | 756.5 | 750.0 | 773.0 | 699,622 | 529,646,897 | 757.05 | 743.9 | 743.9 | 744.4 | 738.0 | 760.6 | 710,989 | 744.94 | -1.24% |
| 2025-08-13 | 0 | 765.5 | 765.0 | 765.5 | 744.0 | 770.0 | 1,027,915 | 778,723,889 | 757.58 | 753.3 | 752.8 | 753.3 | 732.1 | 757.7 | 1,044,616 | 745.46 | 1.39% |
| 2025-08-12 | 0 | 755.0 | 754.0 | 755.0 | 748.0 | 774.5 | 840,024 | 636,083,429 | 757.22 | 742.9 | 741.9 | 742.9 | 736.0 | 762.1 | 853,672 | 745.11 | -0.46% |
| 2025-08-11 | 0 | 758.5 | 758.0 | 758.5 | 746.0 | 797.5 | 1,577,600 | 1,198,055,251 | 759.42 | 746.4 | 745.9 | 746.4 | 734.1 | 784.7 | 1,603,232 | 747.27 | -5.48% |
| 2025-08-08 | 0 | 802.5 | 802.5 | 803.0 | 796.5 | 824.0 | 1,377,569 | 1,119,869,989 | 812.93 | 789.7 | 789.7 | 790.2 | 783.8 | 810.8 | 1,399,951 | 799.94 | 1.01% |
| 2025-08-07 | 0 | 794.5 | 794.0 | 794.5 | 768.0 | 824.5 | 2,813,957 | 2,255,008,327 | 801.37 | 781.8 | 781.3 | 781.8 | 755.7 | 811.3 | 2,859,677 | 788.55 | 3.45% |
| 2025-08-06 | 0 | 768.0 | 767.0 | 768.0 | 712.0 | 770.0 | 2,000,895 | 1,508,964,651 | 754.14 | 755.7 | 754.7 | 755.7 | 700.6 | 757.7 | 2,033,405 | 742.09 | 5.93% |
| 2025-08-05 | 0 | 725.0 | 724.5 | 725.0 | 707.0 | 745.0 | 1,558,127 | 1,121,278,445 | 719.63 | 713.4 | 712.9 | 713.4 | 695.7 | 733.1 | 1,583,443 | 708.13 | -1.09% |
| 2025-08-04 | 0 | 733.0 | 733.0 | 733.5 | 701.0 | 735.0 | 2,202,767 | 1,590,529,651 | 722.06 | 721.3 | 721.3 | 721.8 | 689.8 | 723.2 | 2,238,557 | 710.52 | 6.23% |
| 2025-08-01 | 0 | 690.0 | 689.5 | 690.0 | 670.0 | 709.0 | 2,342,652 | 1,605,932,836 | 685.52 | 679.0 | 678.5 | 679.0 | 659.3 | 697.7 | 2,380,714 | 674.56 | -2.61% |
| 2025-07-31 | 0 | 708.5 | 708.0 | 708.5 | 692.0 | 775.0 | 3,780,676 | 2,707,757,955 | 716.21 | 697.2 | 696.7 | 697.2 | 680.9 | 762.6 | 3,842,103 | 704.76 | -8.40% |
| 2025-07-30 | 0 | 773.5 | 773.0 | 773.5 | 756.5 | 787.0 | 2,646,863 | 2,056,687,084 | 777.03 | 761.1 | 760.6 | 761.1 | 744.4 | 774.4 | 2,689,868 | 764.61 | 3.27% |
| 2025-07-29 | 0 | 749.0 | 748.5 | 749.5 | 709.0 | 755.0 | 4,754,883 | 3,428,524,596 | 721.05 | 737.0 | 736.5 | 737.5 | 697.7 | 742.9 | 4,832,138 | 709.53 | 2.18% |
| 2025-07-28 | 0 | 733.0 | 732.0 | 733.0 | 728.0 | 794.5 | 2,709,461 | 2,001,953,636 | 738.88 | 721.3 | 720.3 | 721.3 | 716.4 | 781.8 | 2,753,483 | 727.06 | -4.12% |
| 2025-07-25 | 0 | 764.5 | 763.5 | 764.5 | 758.0 | 793.0 | 1,583,320 | 1,215,939,485 | 767.97 | 752.3 | 751.3 | 752.3 | 745.9 | 780.3 | 1,609,045 | 755.69 | -2.74% |
| 2025-07-24 | 0 | 786.0 | 785.5 | 786.0 | 768.0 | 797.5 | 1,671,369 | 1,304,039,008 | 780.22 | 773.4 | 772.9 | 773.4 | 755.7 | 784.7 | 1,698,525 | 767.75 | -0.06% |
| 2025-07-23 | 0 | 786.5 | 786.5 | 787.0 | 765.5 | 838.0 | 2,545,031 | 2,015,601,471 | 791.98 | 773.9 | 773.9 | 774.4 | 753.3 | 824.6 | 2,586,382 | 779.31 | -5.75% |
| 2025-07-22 | 0 | 834.5 | 834.0 | 834.5 | 816.0 | 856.0 | 1,226,036 | 1,016,365,487 | 828.99 | 821.2 | 820.7 | 821.2 | 803.0 | 842.3 | 1,245,956 | 815.73 | -1.42% |
| 2025-07-21 | 0 | 846.5 | 846.0 | 846.5 | 842.5 | 872.0 | 974,757 | 832,459,964 | 854.02 | 833.0 | 832.5 | 833.0 | 829.0 | 858.1 | 990,594 | 840.36 | -0.70% |
| 2025-07-18 | 0 | 852.5 | 852.5 | 853.0 | 846.5 | 874.5 | 634,293 | 544,134,352 | 857.86 | 838.9 | 838.9 | 839.4 | 833.0 | 860.5 | 644,599 | 844.14 | -1.22% |
| 2025-07-17 | 0 | 863.0 | 862.0 | 863.0 | 850.0 | 894.5 | 1,097,463 | 946,720,142 | 862.64 | 849.2 | 848.2 | 849.2 | 836.4 | 880.2 | 1,115,294 | 848.85 | -1.32% |
| 2025-07-16 | 0 | 874.5 | 874.5 | 875.0 | 871.5 | 915.0 | 1,310,401 | 1,165,105,658 | 889.12 | 860.5 | 860.5 | 861.0 | 857.6 | 900.4 | 1,331,692 | 874.91 | -1.52% |
| 2025-07-15 | 0 | 888.0 | 887.5 | 888.0 | 865.5 | 899.0 | 1,387,587 | 1,231,205,649 | 887.30 | 873.8 | 873.3 | 873.8 | 851.7 | 884.6 | 1,410,132 | 873.11 | 1.37% |
| 2025-07-14 | 0 | 876.0 | 875.5 | 876.0 | 855.0 | 909.0 | 2,072,569 | 1,813,822,620 | 875.16 | 862.0 | 861.5 | 862.0 | 841.3 | 894.5 | 2,106,243 | 861.16 | -2.67% |
| 2025-07-11 | 0 | 900.0 | 900.0 | 900.5 | 881.0 | 1,016 | 3,420,385 | 3,165,564,259 | 925.50 | 885.6 | 885.6 | 886.1 | 866.9 | 999.8 | 3,475,958 | 910.70 | -11.42% |
| 2025-07-10 | 0 | 1,016 | 1,015 | 1,016 | 1,002 | 1,102 | 876,356 | 916,174,756 | 1,045.4 | 999.8 | 998.8 | 999.8 | 986.0 | 1,084 | 890,595 | 1,028.7 | -5.93% |
| 2025-07-09 | 0 | 1,080 | 1,080 | 1,081 | 1,060 | 1,098 | 421,404 | 451,822,240 | 1,072.2 | 1,063 | 1,063 | 1,064 | 1,043 | 1,080 | 428,251 | 1,055.0 | -0.18% |
| 2025-07-08 | 0 | 1,082 | 1,081 | 1,082 | 1,023 | 1,108 | 1,063,800 | 1,141,882,871 | 1,073.4 | 1,065 | 1,064 | 1,065 | 1,007 | 1,090 | 1,081,084 | 1,056.2 | 4.54% |
| 2025-07-07 | 0 | 1,035 | 1,035 | 1,036 | 974.0 | 1,038 | 877,211 | 885,431,781 | 1,009.4 | 1,018 | 1,018 | 1,019 | 958.4 | 1,021 | 891,464 | 993.23 | 4.02% |
| 2025-07-04 | 0 | 995.0 | 992.0 | 995.0 | 921.5 | 998.0 | 727,395 | 706,519,453 | 971.30 | 979.1 | 976.1 | 979.1 | 906.8 | 982.0 | 739,213 | 955.77 | 2.63% |
| 2025-07-03 | 0 | 969.5 | 969.0 | 970.0 | 948.0 | 1,004 | 603,214 | 587,677,470 | 974.24 | 954.0 | 953.5 | 954.5 | 932.8 | 987.9 | 613,015 | 958.67 | -1.87% |
| 2025-07-02 | 0 | 988.0 | 987.5 | 988.0 | 982.5 | 1,034 | 819,317 | 823,935,082 | 1,005.6 | 972.2 | 971.7 | 972.2 | 966.8 | 1,017 | 832,629 | 989.56 | -1.98% |
| 2025-06-30 | 0 | 1,008 | 1,007 | 1,008 | 894.5 | 1,035 | 3,749,753 | 3,720,119,840 | 992.10 | 991.9 | 990.9 | 991.9 | 880.2 | 1,018 | 3,810,678 | 976.24 | 14.94% |
| 2025-06-27 | 0 | 877.0 | 876.5 | 877.0 | 838.5 | 904.0 | 1,186,731 | 1,037,073,113 | 873.89 | 863.0 | 862.5 | 863.0 | 825.1 | 889.5 | 1,206,013 | 859.92 | 0.98% |
| 2025-06-26 | 0 | 868.5 | 868.5 | 869.0 | 839.5 | 872.0 | 721,927 | 618,563,447 | 856.82 | 854.6 | 854.6 | 855.1 | 826.1 | 858.1 | 733,657 | 843.12 | 0.58% |
| 2025-06-25 | 0 | 863.5 | 863.0 | 864.0 | 860.0 | 896.0 | 596,237 | 520,557,712 | 873.07 | 849.7 | 849.2 | 850.2 | 846.3 | 881.7 | 605,924 | 859.11 | 0.41% |
| 2025-06-24 | 0 | 860.0 | 859.5 | 860.0 | 845.5 | 888.0 | 1,130,941 | 982,652,015 | 868.88 | 846.3 | 845.8 | 846.3 | 832.0 | 873.8 | 1,149,316 | 854.99 | -2.38% |
| 2025-06-23 | 0 | 881.0 | 881.0 | 881.5 | 827.0 | 899.0 | 1,207,885 | 1,056,349,299 | 874.54 | 866.9 | 866.9 | 867.4 | 813.8 | 884.6 | 1,227,510 | 860.56 | 7.18% |
| 2025-06-20 | 0 | 822.0 | 822.0 | 823.0 | 803.0 | 839.0 | 838,188 | 687,711,730 | 820.47 | 808.9 | 808.9 | 809.8 | 790.2 | 825.6 | 851,807 | 807.36 | 0.67% |
| 2025-06-19 | 0 | 816.5 | 816.0 | 816.5 | 802.0 | 880.0 | 1,575,168 | 1,300,231,756 | 825.46 | 803.4 | 803.0 | 803.4 | 789.2 | 865.9 | 1,600,761 | 812.26 | -6.42% |
| 2025-06-18 | 0 | 872.5 | 872.0 | 872.5 | 861.0 | 890.0 | 658,175 | 575,066,088 | 873.73 | 858.6 | 858.1 | 858.6 | 847.2 | 875.8 | 668,869 | 859.76 | -1.02% |
| 2025-06-17 | 0 | 881.5 | 881.0 | 881.5 | 870.0 | 951.0 | 1,256,531 | 1,125,834,730 | 895.99 | 867.4 | 866.9 | 867.4 | 856.1 | 935.8 | 1,276,947 | 881.66 | -6.67% |
| 2025-06-16 | 0 | 944.5 | 944.0 | 947.5 | 933.0 | 985.0 | 913,746 | 868,546,573 | 950.53 | 929.4 | 928.9 | 932.4 | 918.1 | 969.3 | 928,592 | 935.34 | -0.42% |
| 2025-06-13 | 0 | 948.5 | 947.5 | 948.5 | 931.5 | 970.0 | 1,388,956 | 1,318,078,211 | 948.97 | 933.3 | 932.4 | 933.3 | 916.6 | 954.5 | 1,411,523 | 933.80 | 3.77% |
| 2025-06-12 | 0 | 914.0 | 913.0 | 914.0 | 863.5 | 930.0 | 1,703,977 | 1,533,608,069 | 900.02 | 899.4 | 898.4 | 899.4 | 849.7 | 915.1 | 1,731,663 | 885.63 | 5.66% |
| 2025-06-11 | 0 | 865.0 | 864.5 | 865.0 | 846.0 | 866.0 | 814,856 | 694,928,885 | 852.82 | 851.2 | 850.7 | 851.2 | 832.5 | 852.2 | 828,095 | 839.19 | 0.29% |
| 2025-06-10 | 0 | 862.5 | 862.5 | 863.0 | 851.0 | 895.0 | 964,495 | 835,987,994 | 866.76 | 848.7 | 848.7 | 849.2 | 837.4 | 880.7 | 980,166 | 852.90 | -2.76% |
| 2025-06-09 | 0 | 887.0 | 886.0 | 887.0 | 868.0 | 910.5 | 789,674 | 697,622,606 | 883.43 | 872.8 | 871.8 | 872.8 | 854.1 | 895.9 | 802,504 | 869.31 | -1.77% |
| 2025-06-06 | 0 | 903.0 | 903.0 | 904.5 | 880.0 | 919.5 | 976,423 | 880,776,009 | 902.04 | 888.6 | 888.6 | 890.0 | 865.9 | 904.8 | 992,288 | 887.62 | -0.11% |
| 2025-06-05 | 0 | 904.0 | 903.5 | 904.0 | 888.5 | 1,015 | 2,305,576 | 2,131,671,775 | 924.57 | 889.5 | 889.1 | 889.5 | 874.3 | 998.8 | 2,343,036 | 909.79 | -9.05% |
| 2025-06-04 | 0 | 994.0 | 993.5 | 994.0 | 953.0 | 996.5 | 836,361 | 817,053,636 | 976.92 | 978.1 | 977.6 | 978.1 | 937.8 | 980.6 | 849,950 | 961.30 | 3.06% |
| 2025-06-03 | 0 | 964.5 | 964.0 | 965.0 | 895.0 | 978.5 | 1,328,119 | 1,253,868,180 | 944.09 | 949.1 | 948.6 | 949.6 | 880.7 | 962.9 | 1,349,698 | 929.00 | 6.11% |
| 2025-06-02 | 0 | 909.0 | 907.5 | 909.0 | 860.0 | 910.0 | 311,350 | 276,908,632 | 889.38 | 894.5 | 893.0 | 894.5 | 846.3 | 895.5 | 316,409 | 875.16 | 3.65% |
| 2025-05-30 | 0 | 877.0 | 877.0 | 878.0 | 855.0 | 906.0 | 745,088 | 653,132,535 | 876.58 | 863.0 | 863.0 | 864.0 | 841.3 | 891.5 | 757,194 | 862.57 | -2.56% |
| 2025-05-29 | 0 | 900.0 | 899.5 | 900.0 | 810.0 | 908.0 | 1,380,832 | 1,203,389,157 | 871.50 | 885.6 | 885.1 | 885.6 | 797.0 | 893.5 | 1,403,267 | 857.56 | 8.24% |
| 2025-05-28 | 0 | 831.5 | 831.0 | 831.5 | 814.0 | 876.5 | 1,121,867 | 941,916,373 | 839.60 | 818.2 | 817.7 | 818.2 | 801.0 | 862.5 | 1,140,095 | 826.17 | 1.34% |
| 2025-05-27 | 0 | 820.5 | 820.0 | 820.5 | 793.5 | 846.0 | 934,909 | 763,674,284 | 816.84 | 807.4 | 806.9 | 807.4 | 780.8 | 832.5 | 950,099 | 803.78 | -0.12% |
| 2025-05-26 | 0 | 821.5 | 821.0 | 821.5 | 813.0 | 843.0 | 692,863 | 573,659,354 | 827.95 | 808.4 | 807.9 | 808.4 | 800.0 | 829.5 | 704,120 | 814.72 | -0.60% |
| 2025-05-23 | 0 | 826.5 | 826.5 | 827.0 | 802.0 | 842.5 | 954,351 | 784,234,138 | 821.75 | 813.3 | 813.3 | 813.8 | 789.2 | 829.0 | 969,857 | 808.61 | -2.07% |
| 2025-05-22 | 0 | 844.0 | 842.0 | 844.0 | 795.0 | 848.0 | 1,715,266 | 1,415,244,465 | 825.09 | 830.5 | 828.5 | 830.5 | 782.3 | 834.4 | 1,743,135 | 811.90 | 6.28% |
| 2025-05-21 | 0 | 801.0 | 800.5 | 801.0 | 761.0 | 813.0 | 1,951,760 | 1,548,296,111 | 793.28 | 781.4 | 780.9 | 781.4 | 742.4 | 793.1 | 2,000,656 | 773.89 | 7.44% |
| 2025-05-20 | 0 | 745.5 | 745.0 | 745.5 | 676.0 | 750.0 | 1,938,412 | 1,410,327,676 | 727.57 | 727.3 | 726.8 | 727.3 | 659.5 | 731.7 | 1,986,973 | 709.79 | 9.39% |
| 2025-05-19 | 0 | 681.5 | 681.0 | 682.0 | 666.0 | 694.5 | 665,588 | 449,775,945 | 675.76 | 664.8 | 664.4 | 665.3 | 649.7 | 677.5 | 682,262 | 659.24 | 0.81% |
| 2025-05-16 | 0 | 676.0 | 675.5 | 676.0 | 670.5 | 720.0 | 1,136,837 | 789,060,627 | 694.08 | 659.5 | 659.0 | 659.5 | 654.1 | 702.4 | 1,165,317 | 677.12 | -0.88% |
| 2025-05-15 | 0 | 682.0 | 682.0 | 682.5 | 657.0 | 698.0 | 1,041,449 | 708,428,874 | 680.23 | 665.3 | 665.3 | 665.8 | 640.9 | 680.9 | 1,067,539 | 663.61 | -0.29% |
| 2025-05-14 | 0 | 684.0 | 684.0 | 684.5 | 654.5 | 699.0 | 1,223,175 | 830,736,836 | 679.16 | 667.3 | 667.3 | 667.8 | 638.5 | 681.9 | 1,253,818 | 662.57 | 2.55% |
| 2025-05-13 | 0 | 667.0 | 667.0 | 669.0 | 635.0 | 675.0 | 1,282,965 | 844,930,643 | 658.58 | 650.7 | 650.7 | 652.6 | 619.5 | 658.5 | 1,315,106 | 642.48 | 3.33% |
| 2025-05-12 | 0 | 645.5 | 645.0 | 645.5 | 640.0 | 689.0 | 1,755,763 | 1,155,642,428 | 658.20 | 629.7 | 629.2 | 629.7 | 624.4 | 672.2 | 1,799,748 | 642.11 | -7.65% |
| 2025-05-09 | 0 | 699.0 | 692.0 | 699.0 | 672.5 | 699.0 | 740,476 | 508,540,970 | 686.78 | 681.9 | 675.1 | 681.9 | 656.1 | 681.9 | 759,026 | 669.99 | 0.14% |
| 2025-05-08 | 0 | 698.0 | 696.5 | 698.0 | 672.0 | 720.0 | 1,824,768 | 1,267,290,591 | 694.49 | 680.9 | 679.5 | 680.9 | 655.6 | 702.4 | 1,870,482 | 677.52 | 1.90% |
| 2025-05-07 | 0 | 685.0 | 685.0 | 687.5 | 671.0 | 740.5 | 1,900,282 | 1,320,380,304 | 694.83 | 668.3 | 668.3 | 670.7 | 654.6 | 722.4 | 1,947,888 | 677.85 | -7.43% |
| 2025-05-06 | 0 | 740.0 | 740.0 | 740.5 | 735.0 | 763.0 | 1,041,858 | 780,396,509 | 749.04 | 721.9 | 721.9 | 722.4 | 717.0 | 744.4 | 1,067,959 | 730.74 | 1.30% |
| 2025-05-02 | 0 | 730.5 | 730.0 | 730.5 | 688.5 | 734.5 | 322,446 | 233,087,493 | 722.87 | 712.6 | 712.2 | 712.6 | 671.7 | 716.5 | 330,524 | 705.21 | 1.53% |
| 2025-04-30 | 0 | 719.5 | 719.5 | 720.0 | 716.0 | 778.0 | 1,170,331 | 872,063,420 | 745.14 | 701.9 | 701.9 | 702.4 | 698.5 | 759.0 | 1,199,650 | 726.93 | -5.33% |
| 2025-04-29 | 0 | 760.0 | 759.0 | 760.0 | 713.5 | 765.5 | 1,481,969 | 1,111,040,886 | 749.71 | 741.4 | 740.5 | 741.4 | 696.1 | 746.8 | 1,519,095 | 731.38 | 6.59% |
| 2025-04-28 | 0 | 713.0 | 713.0 | 713.5 | 666.0 | 724.0 | 1,273,307 | 895,956,625 | 703.65 | 695.6 | 695.6 | 696.1 | 649.7 | 706.3 | 1,305,206 | 686.45 | 1.57% |
| 2025-04-25 | 0 | 702.0 | 702.0 | 702.5 | 695.0 | 745.5 | 922,314 | 656,139,123 | 711.41 | 684.8 | 684.8 | 685.3 | 678.0 | 727.3 | 945,420 | 694.02 | -3.57% |
| 2025-04-24 | 0 | 728.0 | 727.5 | 728.0 | 685.0 | 764.5 | 1,796,452 | 1,295,374,374 | 721.07 | 710.2 | 709.7 | 710.2 | 668.3 | 745.8 | 1,841,457 | 703.45 | -1.75% |
| 2025-04-23 | 0 | 741.0 | 741.0 | 745.0 | 740.0 | 803.0 | 1,491,000 | 1,140,825,590 | 765.14 | 722.9 | 722.9 | 726.8 | 721.9 | 783.4 | 1,528,353 | 746.44 | -7.43% |
| 2025-04-22 | 0 | 800.5 | 800.5 | 801.0 | 784.5 | 834.5 | 1,157,477 | 928,772,896 | 802.41 | 780.9 | 780.9 | 781.4 | 765.3 | 814.1 | 1,186,474 | 782.80 | 3.02% |
| 2025-04-17 | 0 | 777.0 | 777.0 | 778.0 | 750.0 | 820.0 | 1,262,383 | 982,129,128 | 778.00 | 758.0 | 758.0 | 759.0 | 731.7 | 800.0 | 1,294,008 | 758.98 | -3.36% |
| 2025-04-16 | 0 | 804.0 | 803.5 | 804.0 | 782.0 | 859.5 | 1,400,841 | 1,135,210,512 | 810.38 | 784.4 | 783.9 | 784.4 | 762.9 | 838.5 | 1,435,935 | 790.57 | -2.66% |
| 2025-04-15 | 0 | 826.0 | 825.0 | 826.0 | 802.0 | 844.5 | 1,247,365 | 1,027,190,371 | 823.49 | 805.8 | 804.8 | 805.8 | 782.4 | 823.9 | 1,278,614 | 803.36 | 3.70% |
| 2025-04-14 | 0 | 796.5 | 796.5 | 797.0 | 763.0 | 843.0 | 1,986,502 | 1,589,696,039 | 800.25 | 777.0 | 777.0 | 777.5 | 744.4 | 822.4 | 2,036,268 | 780.69 | 7.20% |
| 2025-04-11 | 0 | 743.0 | 743.0 | 744.0 | 736.5 | 775.0 | 1,578,118 | 1,197,499,550 | 758.81 | 724.8 | 724.8 | 725.8 | 718.5 | 756.1 | 1,617,653 | 740.27 | 2.13% |
| 2025-04-10 | 0 | 727.5 | 727.5 | 728.0 | 712.0 | 759.0 | 1,484,734 | 1,096,269,202 | 738.36 | 709.7 | 709.7 | 710.2 | 694.6 | 740.5 | 1,521,930 | 720.32 | 4.90% |
| 2025-04-09 | 0 | 693.5 | 693.5 | 694.0 | 642.0 | 705.0 | 1,609,900 | 1,091,692,008 | 678.11 | 676.6 | 676.6 | 677.0 | 626.3 | 687.8 | 1,650,231 | 661.54 | 1.24% |
| 2025-04-08 | 0 | 685.0 | 685.0 | 685.5 | 643.0 | 725.0 | 2,411,332 | 1,644,916,240 | 682.16 | 668.3 | 668.3 | 668.7 | 627.3 | 707.3 | 2,471,741 | 665.49 | 6.95% |
| 2025-04-07 | 0 | 640.5 | 640.5 | 642.0 | 626.5 | 772.0 | 3,160,189 | 2,192,036,565 | 693.64 | 624.8 | 624.8 | 626.3 | 611.2 | 753.1 | 3,239,358 | 676.69 | -19.94% |
| 2025-04-03 | 0 | 800.0 | 798.0 | 800.0 | 770.0 | 851.5 | 1,513,973 | 1,234,807,123 | 815.61 | 780.4 | 778.5 | 780.4 | 751.2 | 830.7 | 1,551,901 | 795.67 | 0.13% |
| 2025-04-02 | 0 | 799.0 | 799.0 | 799.5 | 781.0 | 881.0 | 1,689,500 | 1,403,004,886 | 830.43 | 779.5 | 779.5 | 780.0 | 761.9 | 859.5 | 1,731,825 | 810.13 | -7.95% |
| 2025-04-01 | 0 | 868.0 | 868.0 | 868.5 | 738.0 | 868.0 | 3,062,726 | 2,495,208,096 | 814.70 | 846.8 | 846.8 | 847.3 | 720.0 | 846.8 | 3,139,454 | 794.79 | 19.07% |
| 2025-03-31 | 0 | 729.0 | 729.0 | 730.0 | 680.0 | 740.0 | 949,997 | 680,851,768 | 716.69 | 711.2 | 711.2 | 712.2 | 663.4 | 721.9 | 973,796 | 699.17 | 1.67% |
| 2025-03-28 | 0 | 717.0 | 716.5 | 717.0 | 695.5 | 757.0 | 1,256,722 | 912,573,380 | 726.15 | 699.5 | 699.0 | 699.5 | 678.5 | 738.5 | 1,288,205 | 708.41 | -0.69% |
| 2025-03-27 | 0 | 722.0 | 721.5 | 722.0 | 673.0 | 727.5 | 1,411,610 | 996,781,399 | 706.13 | 704.4 | 703.9 | 704.4 | 656.6 | 709.7 | 1,446,974 | 688.87 | 9.23% |
| 2025-03-26 | 0 | 661.0 | 660.0 | 661.0 | 616.5 | 663.5 | 996,290 | 638,913,252 | 641.29 | 644.8 | 643.9 | 644.8 | 601.4 | 647.3 | 1,021,249 | 625.62 | 4.67% |
| 2025-03-25 | 0 | 631.5 | 629.5 | 631.5 | 617.0 | 689.5 | 1,269,066 | 818,066,271 | 644.62 | 616.1 | 614.1 | 616.1 | 601.9 | 672.6 | 1,300,859 | 628.87 | -9.01% |
| 2025-03-24 | 0 | 694.0 | 694.0 | 694.5 | 663.0 | 704.0 | 836,166 | 570,446,729 | 682.22 | 677.0 | 677.0 | 677.5 | 646.8 | 686.8 | 857,114 | 665.54 | -1.42% |
| 2025-03-21 | 0 | 704.0 | 700.5 | 704.0 | 680.0 | 748.5 | 998,191 | 702,963,322 | 704.24 | 686.8 | 683.4 | 686.8 | 663.4 | 730.2 | 1,023,198 | 687.03 | -3.56% |
| 2025-03-20 | 0 | 730.0 | 730.0 | 731.0 | 725.0 | 774.5 | 948,210 | 713,012,892 | 751.96 | 712.2 | 712.2 | 713.1 | 707.3 | 755.6 | 971,965 | 733.58 | -2.41% |
| 2025-03-19 | 0 | 748.0 | 748.0 | 749.5 | 711.0 | 779.5 | 1,111,484 | 841,614,761 | 757.20 | 729.7 | 729.7 | 731.2 | 693.6 | 760.4 | 1,139,329 | 738.69 | 3.17% |
| 2025-03-18 | 0 | 725.0 | 723.5 | 725.0 | 685.5 | 725.0 | 966,344 | 683,186,086 | 706.98 | 707.3 | 705.8 | 707.3 | 668.7 | 707.3 | 990,553 | 689.70 | 3.87% |
| 2025-03-17 | 0 | 698.0 | 697.5 | 698.0 | 656.0 | 699.5 | 861,577 | 588,127,298 | 682.62 | 680.9 | 680.5 | 680.9 | 640.0 | 682.4 | 883,161 | 665.93 | 2.35% |
| 2025-03-14 | 0 | 682.0 | 681.5 | 682.0 | 664.5 | 735.0 | 1,265,206 | 878,998,084 | 694.75 | 665.3 | 664.8 | 665.3 | 648.3 | 717.0 | 1,296,902 | 677.77 | -0.51% |
| 2025-03-13 | 0 | 685.5 | 685.5 | 686.0 | 644.5 | 739.5 | 1,454,305 | 999,270,069 | 687.11 | 668.7 | 668.7 | 669.2 | 628.7 | 721.4 | 1,490,738 | 670.32 | -3.99% |
| 2025-03-12 | 0 | 714.0 | 710.0 | 714.5 | 690.0 | 798.0 | 1,602,968 | 1,165,092,103 | 726.83 | 696.5 | 692.6 | 697.0 | 673.1 | 778.5 | 1,643,126 | 709.07 | 3.03% |
| 2025-03-11 | 0 | 693.0 | 693.0 | 693.5 | 602.5 | 702.5 | 1,266,553 | 842,650,028 | 665.31 | 676.1 | 676.1 | 676.6 | 587.8 | 685.3 | 1,298,283 | 649.05 | 12.87% |
| 2025-03-10 | 0 | 614.0 | 614.0 | 615.0 | 602.0 | 624.5 | 379,938 | 233,401,264 | 614.31 | 599.0 | 599.0 | 600.0 | 587.3 | 609.2 | 389,456 | 599.30 | -1.29% |
| 2025-03-07 | 0 | 622.0 | 620.0 | 622.0 | 606.0 | 635.0 | 558,842 | 346,080,141 | 619.28 | 606.8 | 604.8 | 606.8 | 591.2 | 619.5 | 572,842 | 604.15 | 0.32% |
| 2025-03-06 | 0 | 620.0 | 618.0 | 620.0 | 598.5 | 628.0 | 898,034 | 550,415,503 | 612.91 | 604.8 | 602.9 | 604.8 | 583.9 | 612.7 | 920,532 | 597.93 | 3.33% |
| 2025-03-05 | 0 | 600.0 | 599.0 | 600.0 | 533.0 | 613.0 | 1,434,479 | 835,881,159 | 582.71 | 585.3 | 584.4 | 585.3 | 520.0 | 598.0 | 1,470,416 | 568.47 | 11.73% |
| 2025-03-04 | 0 | 537.0 | 536.5 | 537.0 | 504.0 | 538.0 | 642,382 | 336,706,175 | 524.15 | 523.9 | 523.4 | 523.9 | 491.7 | 524.9 | 658,475 | 511.34 | 4.27% |
| 2025-03-03 | 0 | 515.0 | 515.0 | 516.0 | 501.0 | 532.5 | 770,480 | 398,728,253 | 517.51 | 502.4 | 502.4 | 503.4 | 488.8 | 519.5 | 789,782 | 504.86 | 3.25% |
| 2025-02-28 | 0 | 498.8 | 497.0 | 499.4 | 487.0 | 546.0 | 927,867 | 475,150,677 | 512.09 | 486.6 | 484.9 | 487.2 | 475.1 | 532.7 | 951,112 | 499.57 | -7.97% |
| 2025-02-27 | 0 | 542.0 | 541.5 | 542.0 | 502.0 | 552.0 | 1,046,506 | 547,376,622 | 523.05 | 528.8 | 528.3 | 528.8 | 489.7 | 538.5 | 1,072,723 | 510.27 | 0.93% |
| 2025-02-26 | 0 | 537.0 | 536.0 | 537.0 | 520.0 | 555.0 | 612,106 | 329,946,229 | 539.03 | 523.9 | 522.9 | 523.9 | 507.3 | 541.4 | 627,441 | 525.86 | 1.32% |
| 2025-02-25 | 0 | 530.0 | 530.0 | 531.0 | 514.0 | 566.0 | 983,697 | 534,180,580 | 543.03 | 517.0 | 517.0 | 518.0 | 501.4 | 552.2 | 1,008,341 | 529.76 | -0.28% |
| 2025-02-24 | 0 | 531.5 | 531.5 | 534.0 | 517.5 | 550.0 | 664,323 | 353,143,642 | 531.58 | 518.5 | 518.5 | 520.9 | 504.9 | 536.6 | 680,966 | 518.59 | -3.10% |
| 2025-02-21 | 0 | 548.5 | 548.0 | 548.5 | 491.8 | 566.0 | 1,789,809 | 949,696,283 | 530.61 | 535.1 | 534.6 | 535.1 | 479.8 | 552.2 | 1,834,647 | 517.65 | 17.10% |
| 2025-02-20 | 0 | 468.4 | 468.4 | 470.2 | 458.2 | 484.6 | 368,853 | 172,443,092 | 467.51 | 457.0 | 457.0 | 458.7 | 447.0 | 472.8 | 378,094 | 456.09 | -1.18% |
| 2025-02-19 | 0 | 474.0 | 474.0 | 474.2 | 470.0 | 488.0 | 453,058 | 216,055,802 | 476.88 | 462.4 | 462.4 | 462.6 | 458.5 | 476.1 | 464,408 | 465.23 | 0.89% |
| 2025-02-18 | 0 | 469.8 | 469.6 | 469.8 | 449.0 | 484.8 | 650,448 | 306,087,036 | 470.58 | 458.3 | 458.1 | 458.3 | 438.0 | 473.0 | 666,743 | 459.08 | 4.63% |
| 2025-02-17 | 0 | 449.0 | 449.0 | 450.2 | 447.2 | 483.8 | 964,084 | 438,658,568 | 455.00 | 438.0 | 438.0 | 439.2 | 436.3 | 472.0 | 988,236 | 443.88 | -8.92% |
| 2025-02-14 | 0 | 493.0 | 493.0 | 493.2 | 451.0 | 495.0 | 1,239,782 | 595,013,762 | 479.93 | 481.0 | 481.0 | 481.1 | 440.0 | 482.9 | 1,270,841 | 468.20 | 11.04% |
| 2025-02-13 | 0 | 444.0 | 444.0 | 444.4 | 422.0 | 458.6 | 981,358 | 437,640,003 | 445.95 | 433.1 | 433.1 | 433.5 | 411.7 | 447.4 | 1,005,943 | 435.05 | 5.21% |
| 2025-02-12 | 0 | 422.0 | 422.0 | 422.2 | 407.2 | 426.0 | 467,435 | 195,379,504 | 417.98 | 411.7 | 411.7 | 411.9 | 397.2 | 415.6 | 479,145 | 407.77 | 1.15% |
| 2025-02-11 | 0 | 417.2 | 417.0 | 417.6 | 396.0 | 423.0 | 928,717 | 379,380,174 | 408.50 | 407.0 | 406.8 | 407.4 | 386.3 | 412.7 | 951,983 | 398.52 | -1.37% |
| 2025-02-10 | 0 | 423.0 | 423.0 | 423.8 | 415.0 | 443.0 | 687,645 | 291,283,548 | 423.60 | 412.7 | 412.7 | 413.4 | 404.9 | 432.2 | 704,872 | 413.24 | -1.54% |
| 2025-02-07 | 0 | 429.6 | 429.6 | 429.8 | 405.2 | 443.8 | 1,141,962 | 487,028,008 | 426.48 | 419.1 | 419.1 | 419.3 | 395.3 | 433.0 | 1,170,570 | 416.06 | 5.92% |
| 2025-02-06 | 0 | 405.6 | 405.6 | 406.0 | 375.2 | 409.0 | 1,018,051 | 399,619,681 | 392.53 | 395.7 | 395.7 | 396.1 | 366.0 | 399.0 | 1,043,555 | 382.94 | 2.42% |
| 2025-02-05 | 0 | 396.0 | 396.0 | 396.2 | 391.6 | 470.0 | 1,736,660 | 717,193,675 | 412.97 | 386.3 | 386.3 | 386.5 | 382.0 | 458.5 | 1,780,167 | 402.88 | -12.08% |
| 2025-02-04 | 0 | 450.4 | 450.4 | 450.6 | 430.0 | 458.6 | 236,503 | 106,138,061 | 448.78 | 439.4 | 439.4 | 439.6 | 419.5 | 447.4 | 242,428 | 437.81 | 5.33% |
| 2025-02-03 | 0 | 427.6 | 427.6 | 428.0 | 413.4 | 442.0 | 218,083 | 93,394,788 | 428.25 | 417.1 | 417.1 | 417.5 | 403.3 | 431.2 | 223,546 | 417.79 | 2.79% |
| 2025-01-28 | 0 | 416.0 | 416.0 | 417.2 | 393.2 | 419.0 | 124,063 | 50,340,275 | 405.76 | 405.8 | 405.8 | 407.0 | 383.6 | 408.8 | 127,171 | 395.85 | 2.06% |
| 2025-01-27 | 0 | 407.6 | 407.2 | 407.8 | 368.2 | 432.8 | 713,805 | 285,923,859 | 400.56 | 397.6 | 397.2 | 397.8 | 359.2 | 422.2 | 731,687 | 390.77 | 10.88% |
| 2025-01-24 | 0 | 367.6 | 367.6 | 368.6 | 353.8 | 371.6 | 771,366 | 280,098,757 | 363.12 | 358.6 | 358.6 | 359.6 | 345.2 | 362.5 | 790,690 | 354.25 | 3.43% |
| 2025-01-23 | 0 | 355.4 | 354.4 | 355.4 | 341.4 | 361.2 | 658,996 | 231,884,982 | 351.88 | 346.7 | 345.7 | 346.7 | 333.1 | 352.4 | 675,505 | 343.28 | 2.07% |
| 2025-01-22 | 0 | 348.2 | 348.2 | 348.4 | 339.6 | 366.4 | 1,060,303 | 372,364,699 | 351.19 | 339.7 | 339.7 | 339.9 | 331.3 | 357.4 | 1,086,866 | 342.60 | 3.26% |
| 2025-01-21 | 0 | 337.2 | 337.2 | 339.6 | 301.0 | 343.6 | 866,548 | 283,084,972 | 326.68 | 329.0 | 329.0 | 331.3 | 293.6 | 335.2 | 888,257 | 318.70 | 10.63% |
| 2025-01-20 | 0 | 304.8 | 304.2 | 304.8 | 292.0 | 305.4 | 536,899 | 162,538,949 | 302.74 | 297.4 | 296.8 | 297.4 | 284.9 | 297.9 | 550,349 | 295.34 | 6.05% |
| 2025-01-17 | 0 | 287.4 | 287.4 | 287.6 | 285.2 | 303.0 | 759,754 | 220,958,121 | 290.83 | 280.4 | 280.4 | 280.6 | 278.2 | 295.6 | 778,787 | 283.72 | -2.58% |
| 2025-01-16 | 0 | 295.0 | 295.0 | 295.4 | 280.6 | 315.0 | 987,157 | 296,235,009 | 300.09 | 287.8 | 287.8 | 288.2 | 273.7 | 307.3 | 1,011,887 | 292.75 | 4.98% |
| 2025-01-15 | 0 | 281.0 | 281.0 | 281.8 | 281.0 | 299.4 | 424,400 | 121,706,930 | 286.77 | 274.1 | 274.1 | 274.9 | 274.1 | 292.1 | 435,032 | 279.77 | -3.77% |
| 2025-01-14 | 0 | 292.0 | 291.8 | 292.0 | 287.0 | 299.4 | 277,083 | 81,339,762 | 293.56 | 284.9 | 284.7 | 284.9 | 280.0 | 292.1 | 284,024 | 286.38 | -1.48% |
| 2025-01-13 | 0 | 296.4 | 294.2 | 296.4 | 289.0 | 301.6 | 557,610 | 164,727,781 | 295.42 | 289.2 | 287.0 | 289.2 | 281.9 | 294.2 | 571,579 | 288.20 | 2.77% |
| 2025-01-10 | 0 | 288.4 | 288.4 | 290.6 | 285.4 | 305.0 | 971,374 | 284,850,611 | 293.25 | 281.4 | 281.4 | 283.5 | 278.4 | 297.5 | 995,709 | 286.08 | -3.55% |
| 2025-01-09 | 0 | 299.0 | 298.0 | 299.0 | 261.0 | 300.0 | 869,100 | 251,177,731 | 289.01 | 291.7 | 290.7 | 291.7 | 254.6 | 292.7 | 890,873 | 281.95 | 11.07% |
| 2025-01-08 | 0 | 269.2 | 267.8 | 269.2 | 265.0 | 288.6 | 725,176 | 196,328,416 | 270.73 | 262.6 | 261.3 | 262.6 | 258.5 | 281.5 | 743,343 | 264.12 | -4.20% |
| 2025-01-07 | 0 | 281.0 | 281.0 | 281.8 | 273.4 | 295.0 | 776,576 | 219,679,289 | 282.88 | 274.1 | 274.1 | 274.9 | 266.7 | 287.8 | 796,031 | 275.97 | 1.22% |
| 2025-01-06 | 0 | 277.6 | 277.2 | 278.4 | 266.6 | 285.4 | 719,900 | 198,232,680 | 275.36 | 270.8 | 270.4 | 271.6 | 260.1 | 278.4 | 737,935 | 268.63 | 2.06% |
| 2025-01-03 | 0 | 272.0 | 271.0 | 272.0 | 266.0 | 285.6 | 1,001,734 | 275,576,097 | 275.10 | 265.4 | 264.4 | 265.4 | 259.5 | 278.6 | 1,026,829 | 268.38 | 2.95% |
| 2025-01-02 | 0 | 264.2 | 264.2 | 265.0 | 239.8 | 273.4 | 1,032,180 | 269,747,570 | 261.34 | 257.7 | 257.7 | 258.5 | 233.9 | 266.7 | 1,058,038 | 254.95 | 9.54% |
| 2024-12-31 | 0 | 241.2 | 241.2 | 243.0 | 236.2 | 255.0 | 668,604 | 163,552,188 | 244.62 | 235.3 | 235.3 | 237.1 | 230.4 | 248.8 | 685,354 | 238.64 | -0.99% |
| 2024-12-30 | 0 | 243.6 | 243.6 | 243.8 | 211.4 | 244.6 | 2,021,586 | 438,692,255 | 217.00 | 237.6 | 237.6 | 237.8 | 206.2 | 238.6 | 2,072,231 | 211.70 | 15.01% |
| 2024-12-27 | 0 | 211.8 | 210.8 | 211.8 | 203.2 | 217.0 | 299,400 | 63,010,540 | 210.46 | 206.6 | 205.6 | 206.6 | 198.2 | 211.7 | 306,901 | 205.31 | 3.32% |
| 2024-12-24 | 0 | 205.0 | 204.6 | 205.0 | 201.6 | 211.4 | 271,410 | 55,914,410 | 206.01 | 200.0 | 199.6 | 200.0 | 196.7 | 206.2 | 278,209 | 200.98 | -3.03% |
| 2024-12-23 | 0 | 211.4 | 211.0 | 211.4 | 206.0 | 215.0 | 245,500 | 52,002,153 | 211.82 | 206.2 | 205.8 | 206.2 | 201.0 | 209.7 | 251,650 | 206.64 | 1.63% |
| 2024-12-20 | 0 | 208.0 | 207.8 | 208.0 | 206.6 | 219.4 | 456,400 | 96,191,369 | 210.76 | 202.9 | 202.7 | 202.9 | 201.6 | 214.0 | 467,834 | 205.61 | -4.32% |
| 2024-12-19 | 0 | 217.4 | 217.2 | 217.4 | 216.2 | 229.0 | 304,200 | 67,280,590 | 221.17 | 212.1 | 211.9 | 212.1 | 210.9 | 223.4 | 311,821 | 215.77 | -5.07% |
| 2024-12-18 | 0 | 229.0 | 229.0 | 229.2 | 226.6 | 237.8 | 206,160 | 47,830,755 | 232.01 | 223.4 | 223.4 | 223.6 | 221.1 | 232.0 | 211,325 | 226.34 | -2.47% |
| 2024-12-17 | 0 | 234.8 | 234.6 | 235.6 | 228.8 | 240.0 | 281,600 | 65,770,390 | 233.56 | 229.1 | 228.9 | 229.8 | 223.2 | 234.1 | 288,655 | 227.85 | -0.09% |
| 2024-12-16 | 0 | 235.0 | 235.0 | 235.2 | 228.0 | 249.8 | 721,900 | 171,947,450 | 238.19 | 229.3 | 229.3 | 229.5 | 222.4 | 243.7 | 739,985 | 232.37 | -0.68% |
| 2024-12-13 | 0 | 236.6 | 236.6 | 237.6 | 230.2 | 246.8 | 772,100 | 185,131,550 | 239.78 | 230.8 | 230.8 | 231.8 | 224.6 | 240.8 | 791,443 | 233.92 | 0.25% |
| 2024-12-12 | 0 | 236.0 | 235.4 | 236.0 | 209.0 | 236.0 | 752,033 | 171,064,021 | 227.47 | 230.2 | 229.6 | 230.2 | 203.9 | 230.2 | 770,873 | 221.91 | 12.92% |
| 2024-12-11 | 0 | 209.0 | 207.4 | 209.0 | 203.0 | 217.4 | 532,000 | 112,311,173 | 211.11 | 203.9 | 202.3 | 203.9 | 198.0 | 212.1 | 545,328 | 205.95 | 2.75% |
| 2024-12-10 | 0 | 203.4 | 202.2 | 203.4 | 198.3 | 213.0 | 418,000 | 85,502,780 | 204.55 | 198.4 | 197.3 | 198.4 | 193.5 | 207.8 | 428,472 | 199.55 | 0.20% |
| 2024-12-09 | 0 | 203.0 | 202.0 | 203.0 | 188.8 | 203.0 | 244,100 | 47,595,210 | 194.98 | 198.0 | 197.1 | 198.0 | 184.2 | 198.0 | 250,215 | 190.22 | 4.96% |
| 2024-12-06 | 0 | 193.4 | 193.4 | 194.6 | 190.4 | 199.7 | 181,000 | 35,320,210 | 195.14 | 188.7 | 188.7 | 189.8 | 185.7 | 194.8 | 185,534 | 190.37 | -1.58% |
| 2024-12-05 | 0 | 196.5 | 196.5 | 196.6 | 192.9 | 200.0 | 291,300 | 56,944,020 | 195.48 | 191.7 | 191.7 | 191.8 | 188.2 | 195.1 | 298,598 | 190.70 | -2.34% |
| 2024-12-04 | 0 | 201.2 | 201.2 | 202.0 | 198.9 | 205.2 | 101,756 | 20,524,457 | 201.70 | 196.3 | 196.3 | 197.1 | 194.0 | 200.2 | 104,305 | 196.77 | -1.95% |
| 2024-12-03 | 0 | 205.2 | 205.0 | 205.2 | 200.2 | 208.8 | 182,372 | 37,479,879 | 205.51 | 200.2 | 200.0 | 200.2 | 195.3 | 203.7 | 186,941 | 200.49 | 0.29% |
| 2024-12-02 | 0 | 204.6 | 204.6 | 204.8 | 196.7 | 207.0 | 203,400 | 41,505,620 | 204.06 | 199.6 | 199.6 | 199.8 | 191.9 | 201.9 | 208,496 | 199.07 | 3.81% |
| 2024-11-29 | 0 | 197.1 | 197.1 | 198.1 | 194.0 | 201.0 | 269,438 | 53,311,019 | 197.86 | 192.3 | 192.3 | 193.3 | 189.3 | 196.1 | 276,188 | 193.02 | 1.18% |
| 2024-11-28 | 0 | 194.8 | 194.8 | 195.3 | 193.5 | 199.0 | 102,400 | 20,014,355 | 195.45 | 190.0 | 190.0 | 190.5 | 188.8 | 194.1 | 104,965 | 190.68 | -3.47% |
| 2024-11-27 | 0 | 201.8 | 201.2 | 201.8 | 189.6 | 204.8 | 177,100 | 34,804,875 | 196.53 | 196.9 | 196.3 | 196.9 | 185.0 | 199.8 | 181,537 | 191.72 | 6.55% |
| 2024-11-26 | 0 | 189.4 | 189.4 | 189.9 | 185.0 | 197.9 | 546,700 | 105,047,900 | 192.15 | 184.8 | 184.8 | 185.3 | 180.5 | 193.1 | 560,396 | 187.45 | -4.54% |
| 2024-11-25 | 0 | 198.4 | 198.4 | 199.0 | 195.0 | 210.0 | 337,000 | 67,345,080 | 199.84 | 193.6 | 193.6 | 194.1 | 190.2 | 204.9 | 345,443 | 194.95 | -2.65% |
| 2024-11-22 | 0 | 203.8 | 203.8 | 204.0 | 198.5 | 213.8 | 277,826 | 56,948,290 | 204.98 | 198.8 | 198.8 | 199.0 | 193.6 | 208.6 | 284,786 | 199.97 | -4.14% |
| 2024-11-21 | 0 | 212.6 | 211.2 | 212.6 | 199.0 | 212.8 | 376,800 | 78,722,780 | 208.92 | 207.4 | 206.0 | 207.4 | 194.1 | 207.6 | 386,240 | 203.82 | 5.14% |
| 2024-11-20 | 0 | 202.2 | 202.2 | 202.4 | 189.2 | 205.0 | 586,000 | 116,471,500 | 198.76 | 197.3 | 197.3 | 197.5 | 184.6 | 200.0 | 600,681 | 193.90 | 5.97% |
| 2024-11-19 | 0 | 190.8 | 190.8 | 191.5 | 186.9 | 195.8 | 253,900 | 48,710,730 | 191.85 | 186.1 | 186.1 | 186.8 | 182.3 | 191.0 | 260,261 | 187.16 | 2.09% |
| 2024-11-18 | 0 | 186.9 | 186.9 | 187.5 | 181.1 | 197.3 | 321,755 | 61,392,027 | 190.80 | 182.3 | 182.3 | 182.9 | 176.7 | 192.5 | 329,816 | 186.14 | 0.81% |
| 2024-11-15 | 0 | 185.4 | 185.0 | 186.0 | 181.2 | 191.8 | 225,200 | 41,921,570 | 186.15 | 180.9 | 180.5 | 181.5 | 176.8 | 187.1 | 230,842 | 181.60 | -0.05% |
| 2024-11-14 | 0 | 185.5 | 184.6 | 185.8 | 180.7 | 192.5 | 306,300 | 56,791,310 | 185.41 | 181.0 | 180.1 | 181.3 | 176.3 | 187.8 | 313,973 | 180.88 | -0.80% |
| 2024-11-13 | 0 | 187.0 | 186.8 | 187.0 | 183.0 | 190.9 | 333,032 | 62,403,376 | 187.38 | 182.4 | 182.2 | 182.4 | 178.5 | 186.2 | 341,375 | 182.80 | -1.73% |
| 2024-11-12 | 0 | 190.3 | 190.1 | 190.3 | 187.8 | 208.4 | 757,800 | 146,983,810 | 193.96 | 185.6 | 185.5 | 185.6 | 183.2 | 203.3 | 776,784 | 189.22 | -6.99% |
| 2024-11-11 | 0 | 204.6 | 204.4 | 205.0 | 196.4 | 207.2 | 375,000 | 75,351,250 | 200.94 | 199.6 | 199.4 | 200.0 | 191.6 | 202.1 | 384,395 | 196.03 | -1.73% |
| 2024-11-08 | 0 | 208.2 | 208.0 | 208.2 | 195.0 | 213.8 | 534,504 | 110,749,335 | 207.20 | 203.1 | 202.9 | 203.1 | 190.2 | 208.6 | 547,894 | 202.14 | 4.57% |
| 2024-11-07 | 0 | 199.1 | 199.1 | 199.3 | 195.0 | 206.0 | 777,120 | 155,044,387 | 199.51 | 194.2 | 194.2 | 194.4 | 190.2 | 201.0 | 796,588 | 194.64 | -6.26% |
| 2024-11-06 | 0 | 212.4 | 212.0 | 212.4 | 206.2 | 226.6 | 526,500 | 111,823,800 | 212.39 | 207.2 | 206.8 | 207.2 | 201.2 | 221.1 | 539,690 | 207.20 | -5.52% |
| 2024-11-05 | 0 | 224.8 | 224.0 | 224.8 | 217.2 | 225.0 | 222,530 | 49,420,840 | 222.09 | 219.3 | 218.5 | 219.3 | 211.9 | 219.5 | 228,105 | 216.66 | 1.54% |
| 2024-11-04 | 0 | 221.4 | 221.4 | 225.0 | 206.0 | 232.2 | 533,780 | 117,451,794 | 220.04 | 216.0 | 216.0 | 219.5 | 201.0 | 226.5 | 547,152 | 214.66 | 6.03% |
| 2024-11-01 | 0 | 208.8 | 208.8 | 209.0 | 199.0 | 215.2 | 626,500 | 129,743,270 | 207.09 | 203.7 | 203.7 | 203.9 | 194.1 | 209.9 | 642,195 | 202.03 | -3.15% |
| 2024-10-31 | 0 | 215.6 | 215.6 | 216.6 | 214.4 | 225.0 | 229,400 | 49,731,780 | 216.79 | 210.3 | 210.3 | 211.3 | 209.2 | 219.5 | 235,147 | 211.49 | -1.73% |
| 2024-10-30 | 0 | 219.4 | 219.4 | 220.0 | 210.4 | 228.8 | 468,900 | 103,090,410 | 219.86 | 214.0 | 214.0 | 214.6 | 205.3 | 223.2 | 480,647 | 214.48 | 2.05% |
| 2024-10-29 | 0 | 215.0 | 215.0 | 216.0 | 195.0 | 223.4 | 1,528,000 | 323,989,715 | 212.04 | 209.7 | 209.7 | 210.7 | 190.2 | 217.9 | 1,566,280 | 206.85 | 10.26% |
| 2024-10-28 | 0 | 195.0 | 195.0 | 196.1 | 190.5 | 197.5 | 374,300 | 72,615,000 | 194.00 | 190.2 | 190.2 | 191.3 | 185.8 | 192.7 | 383,677 | 189.26 | 2.36% |
| 2024-10-25 | 0 | 190.5 | 190.5 | 191.0 | 187.1 | 192.4 | 230,500 | 43,765,850 | 189.87 | 185.8 | 185.8 | 186.3 | 182.5 | 187.7 | 236,274 | 185.23 | 0.47% |
| 2024-10-24 | 0 | 189.6 | 189.3 | 189.6 | 184.4 | 195.0 | 484,000 | 92,426,810 | 190.96 | 185.0 | 184.7 | 185.0 | 179.9 | 190.2 | 496,125 | 186.30 | 2.16% |
| 2024-10-23 | 0 | 185.6 | 185.6 | 187.0 | 170.0 | 188.0 | 790,280 | 143,894,405 | 182.08 | 181.1 | 181.1 | 182.4 | 165.8 | 183.4 | 810,078 | 177.63 | 8.73% |
| 2024-10-22 | 0 | 170.7 | 170.6 | 170.7 | 168.0 | 174.8 | 201,600 | 34,691,715 | 172.08 | 166.5 | 166.4 | 166.5 | 163.9 | 170.5 | 206,650 | 167.88 | 0.00% |
| 2024-10-21 | 0 | 170.7 | 170.5 | 171.4 | 166.3 | 174.0 | 359,412 | 61,611,885 | 171.42 | 166.5 | 166.3 | 167.2 | 162.2 | 169.7 | 368,416 | 167.23 | 2.65% |
| 2024-10-18 | 0 | 166.3 | 166.3 | 167.5 | 156.2 | 170.2 | 392,580 | 65,537,740 | 166.94 | 162.2 | 162.2 | 163.4 | 152.4 | 166.0 | 402,415 | 162.86 | 6.53% |
| 2024-10-17 | 0 | 156.1 | 156.1 | 157.0 | 151.5 | 162.6 | 549,600 | 87,017,810 | 158.33 | 152.3 | 152.3 | 153.2 | 147.8 | 158.6 | 563,369 | 154.46 | -0.70% |
| 2024-10-16 | 0 | 157.2 | 156.8 | 158.0 | 140.0 | 159.9 | 460,600 | 71,872,320 | 156.04 | 153.4 | 153.0 | 154.1 | 136.6 | 156.0 | 472,139 | 152.23 | -1.81% |
| 2024-10-15 | 0 | 160.1 | 159.1 | 160.1 | 157.1 | 169.2 | 562,601 | 92,985,773 | 165.28 | 156.2 | 155.2 | 156.2 | 153.3 | 165.1 | 576,695 | 161.24 | -1.78% |
| 2024-10-14 | 0 | 163.0 | 163.0 | 164.0 | 160.8 | 177.0 | 360,800 | 60,024,116 | 166.36 | 159.0 | 159.0 | 160.0 | 156.9 | 172.7 | 369,839 | 162.30 | -6.75% |
| 2024-10-10 | 0 | 174.8 | 174.8 | 175.0 | 167.5 | 175.0 | 367,500 | 63,409,970 | 172.54 | 170.5 | 170.5 | 170.7 | 163.4 | 170.7 | 376,707 | 168.33 | 2.70% |
| 2024-10-09 | 0 | 170.2 | 170.2 | 171.0 | 156.7 | 177.6 | 865,550 | 146,610,765 | 169.38 | 166.0 | 166.0 | 166.8 | 152.9 | 173.3 | 887,234 | 165.24 | 3.97% |
| 2024-10-08 | 0 | 163.7 | 163.5 | 163.8 | 159.8 | 181.5 | 1,314,200 | 222,912,760 | 169.62 | 159.7 | 159.5 | 159.8 | 155.9 | 177.1 | 1,347,123 | 165.47 | -6.46% |
| 2024-10-07 | 0 | 175.0 | 174.4 | 175.0 | 170.1 | 176.6 | 133,400 | 23,269,260 | 174.43 | 170.7 | 170.1 | 170.7 | 165.9 | 172.3 | 136,742 | 170.17 | 0.00% |
| 2024-10-04 | 0 | 175.0 | 175.0 | 175.4 | 168.0 | 179.9 | 115,401 | 19,964,475 | 173.00 | 170.7 | 170.7 | 171.1 | 163.9 | 175.5 | 118,292 | 168.77 | 1.86% |
| 2024-10-03 | 0 | 171.8 | 170.9 | 171.9 | 155.0 | 180.2 | 510,100 | 86,563,020 | 169.70 | 167.6 | 166.7 | 167.7 | 151.2 | 175.8 | 522,879 | 165.55 | 8.53% |
| 2024-10-02 | 0 | 158.3 | 158.3 | 159.1 | 143.6 | 163.0 | 470,420 | 72,880,885 | 154.93 | 154.4 | 154.4 | 155.2 | 140.1 | 159.0 | 482,205 | 151.14 | 7.69% |
| 2024-09-30 | 0 | 147.0 | 147.0 | 147.1 | 140.4 | 154.9 | 1,128,564 | 165,724,355 | 146.85 | 143.4 | 143.4 | 143.5 | 137.0 | 151.1 | 1,156,837 | 143.26 | -2.39% |
| 2024-09-27 | 0 | 150.6 | 150.2 | 150.6 | 137.2 | 150.6 | 843,150 | 121,815,587 | 144.48 | 146.9 | 146.5 | 146.9 | 133.8 | 146.9 | 864,273 | 140.95 | 7.96% |
| 2024-09-26 | 0 | 139.5 | 139.5 | 139.9 | 131.3 | 143.8 | 905,650 | 126,601,965 | 139.79 | 136.1 | 136.1 | 136.5 | 128.1 | 140.3 | 928,338 | 136.37 | 7.72% |
| 2024-09-25 | 0 | 129.5 | 128.2 | 129.5 | 122.1 | 133.0 | 900,650 | 115,608,918 | 128.36 | 126.3 | 125.1 | 126.3 | 119.1 | 129.7 | 923,213 | 125.22 | 1.33% |
| 2024-09-24 | 0 | 127.8 | 127.8 | 128.2 | 125.1 | 134.0 | 707,322 | 91,039,269 | 128.71 | 124.7 | 124.7 | 125.1 | 122.0 | 130.7 | 725,042 | 125.56 | -0.54% |
| 2024-09-23 | 0 | 128.5 | 128.5 | 129.0 | 122.0 | 132.0 | 889,920 | 113,741,310 | 127.81 | 125.4 | 125.4 | 125.8 | 119.0 | 128.8 | 912,214 | 124.69 | 7.08% |
| 2024-09-20 | 0 | 120.0 | 119.8 | 120.0 | 118.0 | 139.0 | 1,030,450 | 134,379,186 | 130.41 | 117.1 | 116.9 | 117.1 | 115.1 | 135.6 | 1,056,265 | 127.22 | -7.69% |
| 2024-09-19 | 0 | 130.0 | 129.8 | 130.1 | 116.0 | 131.8 | 917,400 | 115,356,135 | 125.74 | 126.8 | 126.6 | 126.9 | 113.2 | 128.6 | 940,383 | 122.67 | 11.97% |
| 2024-09-17 | 0 | 116.1 | 116.0 | 116.1 | 111.0 | 119.2 | 258,300 | 30,111,629 | 116.58 | 113.3 | 113.2 | 113.3 | 108.3 | 116.3 | 264,771 | 113.73 | 2.65% |
| 2024-09-16 | 0 | 113.1 | 112.8 | 113.4 | 111.4 | 115.8 | 92,000 | 10,436,426 | 113.44 | 110.3 | 110.0 | 110.6 | 108.7 | 113.0 | 94,305 | 110.67 | -0.26% |
| 2024-09-13 | 0 | 113.4 | 113.3 | 113.4 | 109.1 | 115.0 | 465,700 | 52,615,920 | 112.98 | 110.6 | 110.5 | 110.6 | 106.4 | 112.2 | 477,367 | 110.22 | 4.71% |
| 2024-09-12 | 0 | 108.3 | 107.3 | 108.3 | 107.0 | 114.0 | 1,033,785 | 113,769,260 | 110.05 | 105.7 | 104.7 | 105.7 | 104.4 | 111.2 | 1,059,683 | 107.36 | 0.28% |
| 2024-09-11 | 0 | 108.0 | 108.0 | 108.3 | 101.5 | 109.7 | 1,160,800 | 122,832,510 | 105.82 | 105.4 | 105.4 | 105.7 | 99.02 | 107.0 | 1,189,880 | 103.23 | 4.85% |
| 2024-09-10 | 0 | 103.0 | 103.0 | 103.1 | 84.05 | 104.5 | 2,118,500 | 200,286,215 | 94.542 | 100.5 | 100.5 | 100.6 | 82.00 | 101.9 | 2,171,573 | 92.231 | 12.02% |
| 2024-09-09 | 0 | 91.95 | 91.35 | 91.95 | 90.05 | 94.50 | 229,600 | 21,085,280 | 91.835 | 89.70 | 89.12 | 89.70 | 87.85 | 92.19 | 235,352 | 89.590 | -1.66% |
| 2024-09-05 | 0 | 93.50 | 93.45 | 93.50 | 91.00 | 93.75 | 118,700 | 11,000,116 | 92.672 | 91.21 | 91.17 | 91.21 | 88.78 | 91.46 | 121,674 | 90.407 | 0.54% |
| 2024-09-04 | 0 | 93.00 | 92.90 | 93.00 | 90.75 | 93.75 | 97,500 | 9,044,615 | 92.765 | 90.73 | 90.63 | 90.73 | 88.53 | 91.46 | 99,943 | 90.498 | 0.54% |
| 2024-09-03 | 0 | 92.50 | 92.10 | 92.50 | 89.50 | 92.70 | 34,200 | 3,119,325 | 91.208 | 90.24 | 89.85 | 90.24 | 87.31 | 90.43 | 35,057 | 88.979 | 1.82% |
| 2024-09-02 | 0 | 90.85 | 90.05 | 90.85 | 88.80 | 92.75 | 52,100 | 4,679,425 | 89.816 | 88.63 | 87.85 | 88.63 | 86.63 | 90.48 | 53,405 | 87.621 | 0.00% |
| 2024-08-30 | 0 | 90.85 | 90.60 | 90.90 | 88.25 | 92.85 | 112,600 | 10,257,535 | 91.097 | 88.63 | 88.39 | 88.68 | 86.09 | 90.58 | 115,421 | 88.871 | 1.17% |
| 2024-08-29 | 0 | 89.80 | 89.70 | 89.80 | 88.15 | 91.15 | 525,300 | 46,983,581 | 89.441 | 87.61 | 87.51 | 87.61 | 86.00 | 88.92 | 538,460 | 87.255 | -1.05% |
| 2024-08-28 | 0 | 90.75 | 90.70 | 90.75 | 90.50 | 93.35 | 87,700 | 8,002,712 | 91.251 | 88.53 | 88.48 | 88.53 | 88.29 | 91.07 | 89,897 | 89.021 | -2.21% |
| 2024-08-27 | 0 | 92.80 | 92.80 | 93.60 | 92.00 | 93.80 | 36,700 | 3,413,725 | 93.017 | 90.53 | 90.53 | 91.31 | 89.75 | 91.51 | 37,619 | 90.744 | -0.22% |
| 2024-08-26 | 0 | 93.00 | 92.90 | 93.00 | 91.00 | 95.20 | 151,000 | 14,066,370 | 93.155 | 90.73 | 90.63 | 90.73 | 88.78 | 92.87 | 154,783 | 90.878 | 0.43% |
| 2024-08-23 | 0 | 92.60 | 92.60 | 93.00 | 91.05 | 94.25 | 175,100 | 16,202,730 | 92.534 | 90.34 | 90.34 | 90.73 | 88.82 | 91.95 | 179,487 | 90.273 | -0.64% |
| 2024-08-22 | 0 | 93.20 | 93.20 | 93.65 | 87.70 | 93.20 | 256,200 | 23,217,765 | 90.624 | 90.92 | 90.92 | 91.36 | 85.56 | 90.92 | 262,618 | 88.409 | 6.21% |
| 2024-08-21 | 0 | 87.75 | 87.25 | 87.75 | 85.15 | 88.85 | 99,000 | 8,561,837 | 86.483 | 85.61 | 85.12 | 85.61 | 83.07 | 86.68 | 101,480 | 84.370 | 1.15% |
| 2024-08-20 | 0 | 86.75 | 86.45 | 86.75 | 85.80 | 90.20 | 79,000 | 6,850,640 | 86.717 | 84.63 | 84.34 | 84.63 | 83.70 | 88.00 | 80,979 | 84.598 | -2.09% |
| 2024-08-19 | 0 | 88.60 | 88.60 | 88.75 | 85.50 | 91.40 | 488,100 | 43,461,608 | 89.042 | 86.43 | 86.43 | 86.58 | 83.41 | 89.17 | 500,328 | 86.866 | 3.63% |
| 2024-08-16 | 0 | 85.50 | 85.50 | 85.95 | 84.05 | 88.95 | 90,900 | 7,770,537 | 85.484 | 83.41 | 83.41 | 83.85 | 82.00 | 86.78 | 93,177 | 83.395 | -1.44% |
| 2024-08-15 | 0 | 86.75 | 86.50 | 86.75 | 85.50 | 88.20 | 103,000 | 8,915,370 | 86.557 | 84.63 | 84.39 | 84.63 | 83.41 | 86.04 | 105,580 | 84.442 | -0.57% |
| 2024-08-14 | 0 | 87.25 | 87.00 | 87.25 | 85.80 | 89.80 | 288,300 | 25,281,657 | 87.692 | 85.12 | 84.87 | 85.12 | 83.70 | 87.61 | 295,523 | 85.549 | 1.57% |
| 2024-08-13 | 0 | 85.90 | 85.35 | 85.90 | 82.75 | 86.70 | 147,600 | 12,530,074 | 84.892 | 83.80 | 83.26 | 83.80 | 80.73 | 84.58 | 151,298 | 82.817 | 4.25% |
| 2024-08-12 | 0 | 82.40 | 82.40 | 82.55 | 80.55 | 82.95 | 73,500 | 6,034,855 | 82.107 | 80.39 | 80.39 | 80.53 | 78.58 | 80.92 | 75,341 | 80.100 | 1.10% |
| 2024-08-09 | 0 | 81.50 | 81.10 | 81.60 | 81.30 | 83.25 | 14,400 | 1,180,785 | 81.999 | 79.51 | 79.12 | 79.61 | 79.31 | 81.22 | 14,761 | 79.995 | -0.85% |
| 2024-08-08 | 0 | 82.20 | 82.20 | 82.95 | 80.30 | 83.85 | 135,700 | 11,178,323 | 82.375 | 80.19 | 80.19 | 80.92 | 78.34 | 81.80 | 139,100 | 80.362 | 1.61% |
| 2024-08-07 | 0 | 80.90 | 80.70 | 80.90 | 78.40 | 81.50 | 77,600 | 6,243,450 | 80.457 | 78.92 | 78.73 | 78.92 | 76.48 | 79.51 | 79,544 | 78.490 | 3.98% |
| 2024-08-06 | 0 | 77.80 | 77.80 | 78.60 | 76.80 | 79.85 | 46,900 | 3,675,720 | 78.374 | 75.90 | 75.90 | 76.68 | 74.92 | 77.90 | 48,075 | 76.458 | 1.30% |
| 2024-08-05 | 0 | 76.80 | 76.75 | 76.80 | 76.40 | 80.45 | 88,800 | 6,924,415 | 77.978 | 74.92 | 74.87 | 74.92 | 74.53 | 78.48 | 91,025 | 76.072 | -6.00% |
| 2024-08-02 | 0 | 81.70 | 81.50 | 81.75 | 78.00 | 83.05 | 72,500 | 5,841,520 | 80.573 | 79.70 | 79.51 | 79.75 | 76.09 | 81.02 | 74,316 | 78.604 | 0.74% |
| 2024-08-01 | 0 | 81.10 | 81.05 | 81.10 | 80.25 | 83.15 | 61,400 | 5,023,276 | 81.812 | 79.12 | 79.07 | 79.12 | 78.29 | 81.12 | 62,938 | 79.813 | -0.98% |
| 2024-07-31 | 0 | 81.90 | 81.90 | 82.10 | 76.30 | 88.00 | 372,020 | 30,383,234 | 81.671 | 79.90 | 79.90 | 80.09 | 74.44 | 85.85 | 381,340 | 79.675 | -1.33% |
| 2024-07-30 | 0 | 83.00 | 82.55 | 83.00 | 78.10 | 83.00 | 80,600 | 6,544,460 | 81.197 | 80.97 | 80.53 | 80.97 | 76.19 | 80.97 | 82,619 | 79.212 | 3.56% |
| 2024-07-29 | 0 | 80.15 | 80.15 | 80.20 | 76.00 | 81.70 | 150,408 | 11,945,304 | 79.419 | 78.19 | 78.19 | 78.24 | 74.14 | 79.70 | 154,176 | 77.478 | 7.58% |
| 2024-07-26 | 0 | 74.50 | 74.40 | 74.60 | 73.50 | 76.00 | 126,200 | 9,400,045 | 74.485 | 72.68 | 72.58 | 72.78 | 71.70 | 74.14 | 129,362 | 72.665 | -2.61% |
| 2024-07-25 | 0 | 76.50 | 76.50 | 76.60 | 72.00 | 78.20 | 320,600 | 24,080,489 | 75.111 | 74.63 | 74.63 | 74.73 | 70.24 | 76.29 | 328,632 | 73.275 | -0.65% |
| 2024-07-24 | 0 | 77.00 | 76.80 | 77.00 | 77.00 | 80.50 | 153,800 | 12,051,110 | 78.356 | 75.12 | 74.92 | 75.12 | 75.12 | 78.53 | 157,653 | 76.441 | -4.82% |
| 2024-07-23 | 0 | 80.90 | 80.30 | 80.90 | 80.05 | 82.50 | 127,100 | 10,279,000 | 80.873 | 78.92 | 78.34 | 78.92 | 78.09 | 80.48 | 130,284 | 78.897 | -1.34% |
| 2024-07-22 | 0 | 82.00 | 81.55 | 82.20 | 80.10 | 83.10 | 276,800 | 22,651,995 | 81.835 | 80.00 | 79.56 | 80.19 | 78.14 | 81.07 | 283,734 | 79.835 | 0.61% |
| 2024-07-19 | 0 | 81.50 | 81.50 | 81.80 | 79.50 | 82.25 | 270,400 | 21,772,568 | 80.520 | 79.51 | 79.51 | 79.80 | 77.56 | 80.24 | 277,174 | 78.552 | -0.18% |
| 2024-07-18 | 0 | 81.65 | 81.65 | 81.75 | 80.45 | 84.45 | 265,100 | 21,874,145 | 82.513 | 79.65 | 79.65 | 79.75 | 78.48 | 82.39 | 271,741 | 80.496 | 0.06% |
| 2024-07-17 | 0 | 81.60 | 81.00 | 81.60 | 80.95 | 89.00 | 301,600 | 25,409,392 | 84.249 | 79.61 | 79.02 | 79.61 | 78.97 | 86.82 | 309,156 | 82.190 | -6.15% |
| 2024-07-16 | 0 | 86.95 | 86.65 | 86.95 | 86.00 | 89.90 | 161,400 | 14,219,810 | 88.103 | 84.82 | 84.53 | 84.82 | 83.90 | 87.70 | 165,443 | 85.950 | 0.75% |
| 2024-07-15 | 0 | 86.30 | 86.00 | 86.30 | 83.70 | 86.55 | 98,400 | 8,421,780 | 85.587 | 84.19 | 83.90 | 84.19 | 81.65 | 84.43 | 100,865 | 83.495 | 1.29% |
| 2024-07-12 | 0 | 85.20 | 85.00 | 85.20 | 84.25 | 87.00 | 176,200 | 15,105,817 | 85.731 | 83.12 | 82.92 | 83.12 | 82.19 | 84.87 | 180,614 | 83.636 | 0.24% |
| 2024-07-11 | 0 | 85.00 | 85.00 | 85.20 | 82.75 | 85.80 | 300,000 | 25,352,385 | 84.508 | 82.92 | 82.92 | 83.12 | 80.73 | 83.70 | 307,516 | 82.443 | 0.00% |
| 2024-07-10 | 0 | 85.00 | 84.20 | 85.00 | 83.20 | 86.80 | 230,500 | 19,456,175 | 84.409 | 82.92 | 82.14 | 82.92 | 81.17 | 84.68 | 236,274 | 82.346 | -0.58% |
| 2024-07-09 | 0 | 85.50 | 85.00 | 85.50 | 84.40 | 87.85 | 221,700 | 19,050,345 | 85.928 | 83.41 | 82.92 | 83.41 | 82.34 | 85.70 | 227,254 | 83.828 | 0.35% |
| 2024-07-08 | 0 | 85.20 | 85.05 | 85.20 | 81.85 | 86.95 | 357,900 | 30,283,390 | 84.614 | 83.12 | 82.97 | 83.12 | 79.85 | 84.82 | 366,866 | 82.546 | 3.59% |
| 2024-07-05 | 0 | 82.25 | 82.25 | 82.50 | 79.05 | 89.50 | 680,600 | 57,081,255 | 83.869 | 80.24 | 80.24 | 80.48 | 77.12 | 87.31 | 697,650 | 81.819 | -1.20% |
| 2024-07-04 | 0 | 83.25 | 83.25 | 83.45 | 75.00 | 84.60 | 1,002,500 | 80,805,607 | 80.604 | 81.22 | 81.22 | 81.41 | 73.17 | 82.53 | 1,027,615 | 78.634 | 10.93% |
| 2024-07-03 | 0 | 75.05 | 75.00 | 75.05 | 72.10 | 78.60 | 976,500 | 72,961,405 | 74.717 | 73.22 | 73.17 | 73.22 | 70.34 | 76.68 | 1,000,963 | 72.891 | -2.53% |
| 2024-07-02 | 0 | 77.00 | 77.00 | 77.40 | 72.20 | 80.80 | 2,450,880 | 186,539,498 | 76.111 | 75.12 | 75.12 | 75.51 | 70.44 | 78.83 | 2,512,280 | 74.251 | 10.00% |
| 2024-06-28 | 0 | 70.00 | 70.00 | 70.05 | 60.95 | 75.60 | 17,850,500 | 1,164,919,420 | 65.260 | 68.29 | 68.29 | 68.34 | 59.46 | 73.75 | 18,297,692 | 63.665 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy