HONG KONG EXCHANGES AND CLEARING LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80388  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-27 0 384.0 380.0 384.6 379.6 384.2 5,400 2,069,160 383.18 384.0 380.0 384.6 379.6 384.2 5,400 383.18 1.86%
2026-01-26 0 377.0 376.2 388.0 375.2 380.0 19,300 7,270,960 376.73 377.0 376.2 388.0 375.2 380.0 19,300 376.73 -0.05%
2026-01-23 0 377.2 377.2 378.8 373.0 384.4 15,000 5,696,160 379.74 377.2 377.2 378.8 373.0 384.4 15,000 379.74 -1.00%
2026-01-22 0 381.0 380.0 390.0 380.0 382.4 2,000 761,680 380.84 381.0 380.0 390.0 380.0 382.4 2,000 380.84 0.11%
2026-01-21 0 380.6 380.2 381.0 377.4 380.8 7,600 2,883,300 379.38 380.6 380.2 381.0 377.4 380.8 7,600 379.38 0.16%
2026-01-20 0 380.0 379.8 380.4 380.0 382.4 7,300 2,779,580 380.76 380.0 379.8 380.4 380.0 382.4 7,300 380.76 -1.25%
2026-01-19 0 384.8 384.0 394.6 384.8 388.0 1,400 540,220 385.87 384.8 384.0 394.6 384.8 388.0 1,400 385.87 -1.38%
2026-01-16 0 390.2 388.0 390.4 390.0 394.2 7,200 2,824,800 392.33 390.2 388.0 390.4 390.0 394.2 7,200 392.33 -0.41%
2026-01-15 0 391.8 391.2 392.0 389.8 392.6 9,600 3,752,940 390.93 391.8 391.2 392.0 389.8 392.6 9,600 390.93 1.19%
2026-01-14 0 387.2 386.2 388.4 386.0 391.4 20,900 8,150,580 389.98 387.2 386.2 388.4 386.0 391.4 20,900 389.98 0.62%
2026-01-13 0 384.8 384.2 386.0 384.2 391.0 7,700 2,986,060 387.80 384.8 384.2 386.0 384.2 391.0 7,700 387.80 1.10%
2026-01-12 0 380.6 378.0 381.0 374.8 380.8 5,200 1,961,040 377.12 380.6 378.0 381.0 374.8 380.8 5,200 377.12 -0.16%
2026-01-09 0 381.2 380.0 385.0 378.6 381.4 8,600 3,275,300 380.85 381.2 380.0 385.0 378.6 381.4 8,600 380.85 0.11%
2026-01-08 0 380.8 378.0 380.8 378.2 385.0 3,900 1,488,780 381.74 380.8 378.0 380.8 378.2 385.0 3,900 381.74 -0.94%
2026-01-07 0 384.4 384.2 387.0 383.0 385.2 1,900 729,880 384.15 384.4 384.2 387.0 383.0 385.2 1,900 384.15 -0.31%
2026-01-06 0 385.6 385.6 387.4 380.0 388.0 42,204 16,262,866 385.34 385.6 385.6 387.4 380.0 388.0 42,204 385.34 2.61%
2026-01-05 0 375.8 375.6 377.0 372.0 377.0 6,600 2,469,240 374.13 375.8 375.6 377.0 372.0 377.0 6,600 374.13 1.35%
2026-01-02 0 370.8 370.6 372.6 368.0 372.8 8,800 3,266,280 371.17 370.8 370.6 372.6 368.0 372.8 8,800 371.17 1.48%
2025-12-31 0 365.4 363.0 369.6 364.8 366.2 4,400 1,607,320 365.30 365.4 363.0 369.6 364.8 366.2 4,400 365.30 -0.60%
2025-12-30 0 367.6 366.0 370.0 365.0 368.4 5,200 1,903,500 366.06 367.6 366.0 370.0 365.0 368.4 5,200 366.06 -0.33%
2025-12-29 0 368.8 368.0 372.6 368.8 374.4 3,900 1,452,720 372.49 368.8 368.0 372.6 368.8 374.4 3,900 372.49 -0.49%
2025-12-24 0 370.6 370.0 371.2 370.6 373.6 7,100 2,643,540 372.33 370.6 370.0 371.2 370.6 373.6 7,100 372.33 0.76%
2025-12-23 0 367.8 367.6 370.2 367.8 371.2 8,500 3,141,460 369.58 367.8 367.6 370.2 367.8 371.2 8,500 369.58 0.05%
2025-12-22 0 367.6 365.8 370.0 366.0 370.0 3,300 1,215,480 368.33 367.6 365.8 370.0 366.0 370.0 3,300 368.33 -0.05%
2025-12-19 0 367.8 366.0 368.0 365.0 367.8 3,500 1,281,980 366.28 367.8 366.0 368.0 365.0 367.8 3,500 366.28 1.10%
2025-12-18 0 363.8 360.8 364.8 360.4 363.6 1,600 578,640 361.65 363.8 360.8 364.8 360.4 363.6 1,600 361.65 0.89%
2025-12-17 0 360.6 360.6 368.0 356.0 361.0 8,000 2,871,760 358.97 360.6 360.6 368.0 356.0 361.0 8,000 358.97 0.39%
2025-12-16 0 359.2 357.6 366.0 356.8 362.6 25,100 8,994,900 358.36 359.2 357.6 366.0 356.8 362.6 25,100 358.36 -1.80%
2025-12-15 0 365.8 365.0 368.0 363.0 366.2 5,700 2,073,000 363.68 365.8 365.0 368.0 363.0 366.2 5,700 363.68 -0.11%
2025-12-12 0 366.2 365.0 368.0 365.2 368.0 6,100 2,235,880 366.54 366.2 365.0 368.0 365.2 368.0 6,100 366.54 0.60%
2025-12-11 0 364.0 364.0 367.0 363.2 367.0 2,600 950,280 365.49 364.0 364.0 367.0 363.2 367.0 2,600 365.49 -0.27%
2025-12-10 0 365.0 365.0 392.0 358.0 365.6 11,100 4,008,000 361.08 365.0 365.0 392.0 358.0 365.6 11,100 361.08 0.33%
2025-12-09 0 363.8 363.6 366.0 363.0 366.6 17,500 6,373,280 364.19 363.8 363.6 366.0 363.0 366.6 17,500 364.19 -1.09%
2025-12-08 0 367.8 366.0 374.8 367.6 370.2 4,700 1,733,620 368.86 367.8 366.0 374.8 367.6 370.2 4,700 368.86 -0.59%
2025-12-05 0 370.0 368.0 376.0 365.0 370.4 10,900 3,988,740 365.94 370.0 368.0 376.0 365.0 370.4 10,900 365.94 0.54%
2025-12-04 0 368.0 368.0 368.6 365.6 368.8 5,900 2,165,040 366.96 368.0 368.0 368.6 365.6 368.8 5,900 366.96 0.27%
2025-12-03 0 367.0 366.6 371.4 366.2 371.4 15,500 5,711,540 368.49 367.0 366.6 371.4 366.2 371.4 15,500 368.49 -1.50%
2025-12-02 0 372.6 371.6 375.6 371.8 375.2 16,900 6,300,500 372.81 372.6 371.6 375.6 371.8 375.2 16,900 372.81 -0.37%
2025-12-01 0 374.0 373.2 374.2 373.4 376.0 30,400 11,388,920 374.64 374.0 373.2 374.2 373.4 376.0 30,400 374.64 0.05%
2025-11-28 0 373.8 373.6 374.4 373.6 375.0 6,700 2,504,000 373.73 373.8 373.6 374.4 373.6 375.0 6,700 373.73 -0.16%
2025-11-27 0 374.4 374.0 381.6 374.4 377.4 5,000 1,878,760 375.75 374.4 374.0 381.6 374.4 377.4 5,000 375.75 -0.69%
2025-11-26 0 377.0 375.0 384.0 377.0 381.0 7,500 2,845,780 379.44 377.0 375.0 384.0 377.0 381.0 7,500 379.44 -0.58%
2025-11-25 0 379.2 379.2 382.4 378.8 382.4 3,000 1,142,260 380.75 379.2 379.2 382.4 378.8 382.4 3,000 380.75 -0.21%
2025-11-24 0 380.0 379.2 380.6 374.8 380.2 4,200 1,589,160 378.37 380.0 379.2 380.6 374.8 380.2 4,200 378.37 1.71%
2025-11-21 0 373.6 373.6 375.0 372.6 378.0 18,200 6,816,680 374.54 373.6 373.6 375.0 372.6 378.0 18,200 374.54 -2.20%
2025-11-20 0 382.0 381.0 386.8 380.0 382.8 7,400 2,822,860 381.47 382.0 381.0 386.8 380.0 382.8 7,400 381.47 0.53%
2025-11-19 0 380.0 379.8 386.8 378.6 382.6 8,600 3,267,800 379.98 380.0 379.8 386.8 378.6 382.6 8,600 379.98 -0.37%
2025-11-18 0 381.4 381.4 394.0 379.6 384.0 26,300 10,020,840 381.02 381.4 381.4 394.0 379.6 384.0 26,300 381.02 -1.09%
2025-11-17 0 385.6 385.6 396.0 384.0 388.8 14,100 5,428,560 385.00 385.6 385.6 396.0 384.0 388.8 14,100 385.00 -0.82%
2025-11-14 0 388.8 388.2 390.4 388.6 393.0 17,300 6,759,800 390.74 388.8 388.2 390.4 388.6 393.0 17,300 390.74 -2.41%
2025-11-13 0 398.4 397.6 400.0 397.6 400.6 800 319,000 398.75 398.4 397.6 400.0 397.6 400.6 800 398.75 -0.45%
2025-11-12 0 400.2 401.0 401.6 398.0 400.8 33,100 13,221,300 399.44 400.2 401.0 401.6 398.0 400.8 33,100 399.44 0.45%
2025-11-11 0 398.4 398.2 400.0 396.8 403.2 3,900 1,565,200 401.33 398.4 398.2 400.0 396.8 403.2 3,900 401.33 -0.25%
2025-11-10 0 399.4 395.8 399.0 394.8 399.4 10,800 4,292,600 397.46 399.4 395.8 399.0 394.8 399.4 10,800 397.46 1.68%
2025-11-07 0 392.8 392.0 393.4 391.8 393.2 3,300 1,295,880 392.69 392.8 392.0 393.4 391.8 393.2 3,300 392.69 -0.86%
2025-11-06 0 396.2 396.0 396.4 393.6 397.6 15,800 6,255,220 395.90 396.2 396.0 396.4 393.6 397.6 15,800 395.90 1.75%
2025-11-05 0 389.4 388.0 390.8 380.0 390.6 29,400 11,283,860 383.80 389.4 388.0 390.8 380.0 390.6 29,400 383.80 -0.46%
2025-11-04 0 391.2 389.0 395.0 390.0 395.0 2,000 783,820 391.91 391.2 389.0 395.0 390.0 395.0 2,000 391.91 -0.20%
2025-11-03 0 392.0 391.6 394.8 387.0 391.6 7,000 2,718,340 388.33 392.0 391.6 394.8 387.0 391.6 7,000 388.33 0.87%
2025-10-31 0 388.6 388.8 395.0 386.0 393.0 11,800 4,595,620 389.46 388.6 388.8 395.0 386.0 393.0 11,800 389.46 -1.87%
2025-10-30 0 396.0 395.6 398.2 393.8 398.0 16,500 6,530,340 395.78 396.0 395.6 398.2 393.8 398.0 16,500 395.78 0.30%
2025-10-28 0 394.8 394.2 398.0 394.6 398.6 2,700 1,069,080 395.96 394.8 394.2 398.0 394.6 398.6 2,700 395.96 -0.70%
2025-10-27 0 397.6 396.4 397.4 395.0 399.0 12,900 5,124,700 397.26 397.6 396.4 397.4 395.0 399.0 12,900 397.26 1.90%
2025-10-24 0 390.2 389.2 392.0 389.8 394.2 3,100 1,212,720 391.20 390.2 389.2 392.0 389.8 394.2 3,100 391.20 0.93%
2025-10-23 0 386.6 386.2 392.4 384.4 388.8 9,100 3,511,480 385.88 386.6 386.2 392.4 384.4 388.8 9,100 385.88 -0.41%
2025-10-22 0 388.2 388.0 396.0 388.0 392.8 7,600 2,958,820 389.32 388.2 388.0 396.0 388.0 392.8 7,600 389.32 -1.52%
2025-10-21 0 394.2 393.0 395.0 394.0 398.0 25,700 10,167,080 395.61 394.2 393.0 395.0 394.0 398.0 25,700 395.61 0.97%
2025-10-20 0 390.4 389.0 390.6 388.0 390.8 16,000 6,236,260 389.77 390.4 389.0 390.6 388.0 390.8 16,000 389.77 2.63%
2025-10-17 0 380.4 380.4 397.0 377.6 397.0 49,000 18,751,460 382.68 380.4 380.4 397.0 377.6 397.0 49,000 382.68 -4.18%
2025-10-16 0 397.0 389.2 397.0 387.6 397.0 9,400 3,671,920 390.63 397.0 389.2 397.0 387.6 397.0 9,400 390.63 1.02%
2025-10-15 0 393.0 392.0 393.6 388.6 393.6 11,000 4,316,260 392.39 393.0 392.0 393.6 388.6 393.6 11,000 392.39 1.76%
2025-10-14 0 386.2 386.2 386.4 384.8 398.2 39,800 15,519,460 389.94 386.2 386.2 386.4 384.8 398.2 39,800 389.94 -2.77%
2025-10-13 0 397.2 397.0 397.2 387.2 403.4 59,100 23,262,900 393.62 397.2 397.0 397.2 387.2 403.4 59,100 393.62 -2.60%
2025-10-10 0 407.8 410.0 411.8 406.0 413.8 16,100 6,586,640 409.11 407.8 410.0 411.8 406.0 413.8 16,100 409.11 -2.30%
2025-10-09 0 417.4 416.2 417.4 404.0 421.0 21,500 8,967,920 417.11 417.4 416.2 417.4 404.0 421.0 21,500 417.11 2.25%
2025-10-08 0 408.2 407.6 416.0 404.8 411.6 8,600 3,501,380 407.14 408.2 407.6 416.0 404.8 411.6 8,600 407.14 -0.83%
2025-10-06 0 411.6 408.0 416.0 410.0 411.8 8,500 3,491,480 410.76 411.6 408.0 416.0 410.0 411.8 8,500 410.76 -0.05%
2025-10-03 0 411.8 411.8 412.0 410.6 414.0 4,800 1,977,000 411.88 411.8 411.8 412.0 410.6 414.0 4,800 411.88 -0.34%
2025-10-02 0 413.2 409.0 413.6 406.0 414.4 30,500 12,564,240 411.94 413.2 409.0 413.6 406.0 414.4 30,500 411.94 2.28%
2025-09-30 0 404.0 403.8 407.0 400.6 404.0 2,900 1,167,900 402.72 404.0 403.8 407.0 400.6 404.0 2,900 402.72 0.05%
2025-09-29 0 403.8 403.0 403.8 398.6 406.0 7,100 2,862,800 403.21 403.8 403.0 403.8 398.6 406.0 7,100 403.21 2.18%
2025-09-26 0 395.2 395.0 404.0 394.2 399.2 19,800 7,844,820 396.20 395.2 395.0 404.0 394.2 399.2 19,800 396.20 -0.85%
2025-09-25 0 398.6 398.4 399.6 398.6 402.0 13,300 5,310,960 399.32 398.6 398.4 399.6 398.6 402.0 13,300 399.32 -0.85%
2025-09-24 0 402.0 402.0 404.0 397.8 402.0 5,200 2,079,360 399.88 402.0 402.0 404.0 397.8 402.0 5,200 399.88 0.40%
2025-09-23 0 400.4 400.4 404.8 398.0 406.2 28,200 11,295,360 400.54 400.4 400.4 404.8 398.0 406.2 28,200 400.54 -1.14%
2025-09-22 0 405.0 404.8 406.8 403.8 407.8 6,100 2,466,720 404.38 405.0 404.8 406.8 403.8 407.8 6,100 404.38 -0.25%
2025-09-19 0 406.0 406.0 407.0 403.6 409.4 17,200 6,977,180 405.65 406.0 406.0 407.0 403.6 409.4 17,200 405.65 -0.15%
2025-09-18 0 406.6 406.4 408.0 404.4 418.0 28,000 11,477,100 409.90 406.6 406.4 408.0 404.4 418.0 28,000 409.90 -2.68%
2025-09-17 0 417.8 416.0 417.8 412.0 418.4 17,200 7,158,380 416.18 417.8 416.0 417.8 412.0 418.4 17,200 416.18 1.46%
2025-09-16 0 411.8 411.6 413.0 411.0 415.6 9,400 3,880,380 412.81 411.8 411.6 413.0 411.0 415.6 9,400 412.81 0.05%
2025-09-15 0 411.6 411.0 412.0 410.0 413.2 7,100 2,923,860 411.81 411.6 411.0 412.0 410.0 413.2 7,100 411.81 0.49%
2025-09-12 0 409.6 409.6 411.0 408.4 412.8 7,400 3,037,880 410.52 409.6 409.6 411.0 408.4 412.8 7,400 410.52 0.94%
2025-09-11 0 405.8 405.0 410.0 402.0 406.6 6,600 2,670,820 404.67 405.8 405.0 410.0 402.0 406.6 6,600 404.67 -0.05%
2025-09-10 0 406.0 406.0 408.2 405.4 410.2 11,300 4,614,760 408.39 406.0 406.0 408.2 405.4 410.2 11,300 408.39 1.40%
2025-09-09 0 400.4 400.0 402.8 400.0 405.0 14,000 5,631,580 402.26 400.4 400.0 402.8 400.0 405.0 14,000 402.26 0.50%
2025-09-08 0 398.4 398.0 400.6 395.6 399.8 6,200 2,471,540 398.64 398.4 398.0 400.6 395.6 399.8 6,200 398.64 -0.10%
2025-09-05 0 398.8 398.0 402.4 394.4 399.8 9,500 3,767,540 396.58 398.8 398.0 402.4 394.4 399.8 9,500 396.58 0.81%
2025-09-04 0 395.6 396.6 399.8 395.4 403.8 8,100 3,217,940 397.28 395.6 396.6 399.8 395.4 403.8 8,100 397.28 -1.30%
2025-09-03 0 400.8 400.2 404.4 398.0 408.8 20,500 8,241,800 402.04 400.8 400.2 404.4 398.0 408.8 20,500 402.04 -1.43%
2025-09-02 0 406.6 406.0 407.0 403.8 411.2 18,600 7,560,780 406.49 406.6 406.0 407.0 403.8 411.2 18,600 406.49 -2.07%
2025-09-01 0 415.2 414.6 415.6 413.2 415.4 6,100 2,529,520 414.68 415.2 414.6 415.6 413.2 415.4 6,100 414.68 0.48%
2025-08-29 0 413.2 412.0 416.0 412.8 415.4 6,200 2,566,060 413.88 413.2 412.0 416.0 412.8 415.4 6,200 413.88 0.29%
2025-08-28 0 412.0 410.0 415.0 406.8 412.2 14,400 5,901,140 409.80 412.0 410.0 415.0 406.8 412.2 14,400 409.80 0.10%
2025-08-27 0 411.6 411.8 414.6 411.4 419.4 22,000 9,117,500 414.43 411.6 411.8 414.6 411.4 419.4 22,000 414.43 -1.86%
2025-08-26 0 419.4 419.4 420.0 418.6 422.8 8,900 3,742,660 420.52 419.4 419.4 420.0 418.6 422.8 8,900 420.52 -0.71%
2025-08-25 0 422.4 420.0 424.0 415.0 426.0 23,200 9,796,580 422.27 422.4 420.0 424.0 415.0 426.0 23,200 422.27 2.67%
2025-08-22 0 411.4 411.2 412.0 408.4 412.4 11,700 4,802,080 410.43 411.4 411.2 412.0 408.4 412.4 11,700 410.43 1.08%
2025-08-21 0 407.0 406.0 407.0 404.6 410.2 10,800 4,407,240 408.08 407.0 406.0 407.0 404.6 410.2 10,800 408.08 0.54%
2025-08-20 0 404.8 404.0 406.0 394.8 406.6 18,800 7,581,980 403.30 404.8 404.0 406.0 394.8 406.6 18,800 403.30 1.20%
2025-08-19 0 400.0 400.0 402.2 399.0 406.8 10,200 4,102,020 402.16 400.0 400.0 402.2 399.0 406.8 10,200 402.16 -1.28%
2025-08-18 0 405.2 403.0 407.0 404.2 406.8 10,700 4,337,880 405.41 405.2 403.0 407.0 404.2 406.8 10,700 405.41 0.25%
2025-08-15 0 404.2 403.6 404.4 397.0 404.6 8,300 3,334,640 401.76 404.2 403.6 404.4 397.0 404.6 8,300 401.76 0.45%
2025-08-14 0 402.4 399.8 402.4 399.6 404.6 11,500 4,617,660 401.54 402.4 399.8 402.4 399.6 404.6 11,500 401.54 0.10%
2025-08-13 0 402.0 401.6 402.2 397.0 402.4 17,400 6,972,880 400.74 402.0 401.6 402.2 397.0 402.4 17,400 400.74 2.08%
2025-08-12 0 393.8 392.8 398.0 391.2 393.8 3,500 1,374,280 392.65 393.8 392.8 398.0 391.2 393.8 3,500 392.65 0.05%
2025-08-11 0 393.6 392.8 395.2 391.6 394.2 2,100 825,600 393.14 393.6 392.8 395.2 391.6 394.2 2,100 393.14 0.77%
2025-08-08 0 390.6 390.0 392.6 390.6 392.4 6,900 2,698,760 391.12 390.6 390.0 392.6 390.6 392.4 6,900 391.12 -1.06%
2025-08-07 0 394.8 393.2 396.2 392.2 397.0 3,600 1,420,760 394.66 394.8 393.2 396.2 392.2 397.0 3,600 394.66 0.56%
2025-08-06 0 392.6 392.2 393.2 388.8 393.0 13,700 5,359,600 391.21 392.6 392.2 393.2 388.8 393.0 13,700 391.21 1.45%
2025-08-05 0 387.0 386.6 388.0 386.0 388.8 14,200 5,506,680 387.79 387.0 386.6 388.0 386.0 388.8 14,200 387.79 0.62%
2025-08-04 0 384.6 383.8 386.0 377.8 384.6 9,000 3,436,820 381.87 384.6 383.8 386.0 377.8 384.6 9,000 381.87 0.21%
2025-08-01 0 383.8 383.8 390.0 383.4 390.2 27,600 10,654,260 386.02 383.8 383.8 390.0 383.4 390.2 27,600 386.02 -2.24%
2025-07-31 0 392.6 392.2 393.0 391.6 398.6 16,000 6,292,700 393.29 392.6 392.2 393.0 391.6 398.6 16,000 393.29 -1.01%
2025-07-30 0 396.6 396.2 397.4 394.0 401.0 20,200 8,029,560 397.50 396.6 396.2 397.4 394.0 401.0 20,200 397.50 -1.83%
2025-07-29 0 404.0 403.6 406.0 399.8 405.8 34,300 13,829,720 403.20 404.0 403.6 406.0 399.8 405.8 34,300 403.20 -1.46%
2025-07-28 0 410.0 409.0 409.6 400.8 412.0 9,000 3,680,360 408.93 410.0 409.0 409.6 400.8 412.0 9,000 408.93 2.91%
2025-07-25 0 398.4 397.2 399.0 397.0 405.8 17,800 7,122,860 400.16 398.4 397.2 399.0 397.0 405.8 17,800 400.16 -2.35%
2025-07-24 0 408.0 406.0 408.0 399.0 411.6 27,700 11,241,920 405.85 408.0 406.0 408.0 399.0 411.6 27,700 405.85 1.90%
2025-07-23 0 400.4 400.4 401.2 396.8 401.2 14,100 5,627,120 399.09 400.4 400.4 401.2 396.8 401.2 14,100 399.09 1.47%
2025-07-22 0 394.6 394.4 395.6 394.0 398.0 11,100 4,391,320 395.61 394.6 394.4 395.6 394.0 398.0 11,100 395.61 0.36%
2025-07-21 0 393.2 393.0 393.6 392.2 394.0 6,200 2,438,740 393.35 393.2 393.0 393.6 392.2 394.0 6,200 393.35 0.05%
2025-07-18 0 393.0 390.4 393.8 390.2 393.0 3,100 1,213,940 391.59 393.0 390.4 393.8 390.2 393.0 3,100 391.59 0.72%
2025-07-17 0 390.2 390.2 391.0 389.6 391.0 3,600 1,404,440 390.12 390.2 390.2 391.0 389.6 391.0 3,600 390.12 0.46%
2025-07-16 0 388.4 388.0 391.0 388.0 392.2 3,700 1,441,200 389.51 388.4 388.0 391.0 388.0 392.2 3,700 389.51 -0.56%
2025-07-15 0 390.6 388.2 392.8 387.0 392.0 6,300 2,457,160 390.03 390.6 388.2 392.8 387.0 392.0 6,300 390.03 0.88%
2025-07-14 0 387.2 387.2 392.0 384.8 390.6 6,000 2,323,240 387.21 387.2 387.2 392.0 384.8 390.6 6,000 387.21 -0.51%
2025-07-11 0 389.2 388.0 390.4 380.6 394.0 27,100 10,529,280 388.53 389.2 388.0 390.4 380.6 394.0 27,100 388.53 2.91%
2025-07-10 0 378.2 378.0 381.0 377.2 379.0 3,600 1,361,180 378.11 378.2 378.0 381.0 377.2 379.0 3,600 378.11 0.53%
2025-07-09 0 376.2 374.6 376.6 374.6 380.8 4,000 1,508,220 377.06 376.2 374.6 376.6 374.6 380.8 4,000 377.06 -1.26%
2025-07-08 0 381.0 374.0 382.0 373.8 381.0 7,200 2,721,020 377.92 381.0 374.0 382.0 373.8 381.0 7,200 377.92 2.42%
2025-07-07 0 372.0 372.0 378.0 370.8 374.0 14,400 5,355,420 371.90 372.0 372.0 378.0 370.8 374.0 14,400 371.90 -1.54%
2025-07-04 0 377.8 377.0 386.0 372.8 380.2 12,800 4,821,160 376.65 377.8 377.0 386.0 372.8 380.2 12,800 376.65 -0.68%
2025-07-03 0 380.4 380.4 381.0 377.2 382.4 10,200 3,877,180 380.12 380.4 380.4 381.0 377.2 382.4 10,200 380.12 -1.35%
2025-07-02 0 385.6 385.4 387.6 382.0 388.4 11,500 4,432,680 385.45 385.6 385.4 387.6 382.0 388.4 11,500 385.45 0.94%
2025-06-30 0 382.0 382.2 384.0 381.8 384.2 4,400 1,685,680 383.11 382.0 382.2 384.0 381.8 384.2 4,400 383.11 -0.52%
2025-06-27 0 384.0 382.8 385.0 383.6 389.8 41,700 16,105,720 386.23 384.0 382.8 385.0 383.6 389.8 41,700 386.23 0.37%
2025-06-26 0 382.6 382.2 383.4 381.0 386.8 7,600 2,920,640 384.29 382.6 382.2 383.4 381.0 386.8 7,600 384.29 -0.62%
2025-06-25 0 385.0 384.6 385.0 377.8 385.6 33,800 12,951,800 383.19 385.0 384.6 385.0 377.8 385.6 33,800 383.19 1.48%
2025-06-24 0 379.4 375.0 379.8 368.0 379.0 50,500 18,940,740 375.06 379.4 375.0 379.8 368.0 379.0 50,500 375.06 3.95%
2025-06-23 0 365.0 364.0 365.2 355.6 365.0 5,700 2,057,740 361.01 365.0 364.0 365.2 355.6 365.0 5,700 361.01 1.96%
2025-06-20 0 358.0 357.6 362.4 358.0 362.4 14,100 5,079,440 360.24 358.0 357.6 362.4 358.0 362.4 14,100 360.24 0.28%
2025-06-19 0 357.0 357.0 357.6 357.0 368.4 71,300 25,623,760 359.38 357.0 357.0 357.6 357.0 368.4 71,300 359.38 -3.62%
2025-06-18 0 370.4 370.2 370.4 368.0 374.6 23,600 8,735,800 370.16 370.4 370.2 370.4 368.0 374.6 23,600 370.16 -1.85%
2025-06-17 0 377.4 377.4 385.0 377.2 383.2 10,400 3,943,960 379.23 377.4 377.4 385.0 377.2 383.2 10,400 379.23 -1.62%
2025-06-16 0 383.6 382.6 384.4 375.0 383.8 8,900 3,390,580 380.96 383.6 382.6 384.4 375.0 383.8 8,900 380.96 1.97%
2025-06-13 0 376.2 375.0 377.6 374.0 381.0 43,600 16,472,100 377.80 376.2 375.0 377.6 374.0 381.0 43,600 377.80 0.05%
2025-06-12 0 376.0 375.6 376.4 376.0 382.6 21,700 8,235,840 379.53 376.0 375.6 376.4 376.0 382.6 21,700 379.53 -2.39%
2025-06-11 0 385.2 384.8 385.2 381.0 386.2 101,300 38,978,980 384.79 385.2 384.8 385.2 381.0 386.2 101,300 384.79 1.53%
2025-06-10 0 379.4 379.4 382.0 377.2 384.0 101,600 38,707,960 380.98 379.4 379.4 382.0 377.2 384.0 101,600 380.98 -0.21%
2025-06-09 0 380.2 378.2 380.2 369.8 380.2 155,600 58,757,940 377.62 380.2 378.2 380.2 369.8 380.2 155,600 377.62 2.87%
2025-06-06 0 369.6 368.0 369.6 368.0 372.8 28,000 10,357,880 369.92 369.6 368.0 369.6 368.0 372.8 28,000 369.92 -0.11%
2025-06-05 0 370.0 368.4 371.4 366.4 374.0 42,000 15,570,460 370.73 370.0 368.4 371.4 366.4 374.0 42,000 370.73 0.49%
2025-06-04 0 368.2 368.4 368.6 364.0 369.4 23,800 8,703,980 365.71 368.2 368.4 368.6 364.0 369.4 23,800 365.71 1.71%
2025-06-03 0 362.0 361.6 362.0 360.0 364.4 30,400 10,998,900 361.81 362.0 361.6 362.0 360.0 364.4 30,400 361.81 -0.06%
2025-06-02 0 362.2 359.2 364.2 353.8 362.6 10,400 3,709,180 356.65 362.2 359.2 364.2 353.8 362.6 10,400 356.65 0.06%
2025-05-30 0 362.0 362.0 365.0 360.8 365.6 7,700 2,790,320 362.38 362.0 362.0 365.0 360.8 365.6 7,700 362.38 -1.15%
2025-05-29 0 366.2 365.6 366.8 363.2 368.0 34,300 12,575,220 366.62 366.2 365.6 366.8 363.2 368.0 34,300 366.62 2.23%
2025-05-28 0 358.2 357.6 360.0 357.0 366.0 38,900 14,149,620 363.74 358.2 357.6 360.0 357.0 366.0 38,900 363.74 -1.86%
2025-05-27 0 365.0 363.6 365.2 357.0 365.4 28,000 10,180,460 363.59 365.0 363.6 365.2 357.0 365.4 28,000 363.59 2.99%
2025-05-26 0 354.4 354.4 358.0 353.6 364.0 23,600 8,488,140 359.67 354.4 354.4 358.0 353.6 364.0 23,600 359.67 -0.17%
2025-05-23 0 355.0 354.4 355.2 352.8 359.8 8,500 3,035,320 357.10 355.0 354.4 355.2 352.8 359.8 8,500 357.10 -0.06%
2025-05-22 0 355.2 354.6 356.0 354.0 360.0 105,600 37,730,160 357.29 355.2 354.6 356.0 354.0 360.0 105,600 357.29 -1.06%
2025-05-21 0 359.0 355.0 359.6 352.0 360.2 244,300 87,018,140 356.19 359.0 355.0 359.6 352.0 360.2 244,300 356.19 2.87%
2025-05-20 0 349.0 346.0 350.0 345.6 349.6 70,800 24,589,240 347.31 349.0 346.0 350.0 345.6 349.6 70,800 347.31 -0.11%
2025-05-19 0 349.4 348.0 350.0 347.8 351.2 20,600 7,196,120 349.33 349.4 348.0 350.0 347.8 351.2 20,600 349.33 0.11%
2025-05-16 0 349.0 344.0 349.0 344.0 350.2 10,500 3,641,680 346.83 349.0 344.0 349.0 344.0 350.2 10,500 346.83 0.46%
2025-05-15 0 347.4 346.8 350.2 346.0 352.8 24,800 8,654,560 348.97 347.4 346.8 350.2 346.0 352.8 24,800 348.97 -1.08%
2025-05-14 0 351.2 350.4 351.0 347.2 353.0 42,000 14,676,140 349.43 351.2 350.4 351.0 347.2 353.0 42,000 349.43 1.80%
2025-05-13 0 345.0 345.0 346.2 344.6 354.0 33,400 11,577,240 346.62 345.0 345.0 346.2 344.6 354.0 33,400 346.62 -3.20%
2025-05-12 0 356.4 348.6 356.6 348.0 360.0 75,900 26,728,220 352.15 356.4 348.6 356.6 348.0 360.0 75,900 352.15 3.01%
2025-05-09 0 346.0 346.0 348.0 344.2 349.6 27,300 9,456,580 346.39 346.0 346.0 348.0 344.2 349.6 27,300 346.39 1.17%
2025-05-08 0 342.0 340.8 344.6 341.2 346.0 15,600 5,365,500 343.94 342.0 340.8 344.6 341.2 346.0 15,600 343.94 0.23%
2025-05-07 0 341.2 339.2 342.2 340.0 348.2 76,700 26,441,460 344.74 341.2 339.2 342.2 340.0 348.2 76,700 344.74 2.28%
2025-05-06 0 333.6 333.8 335.0 331.0 336.6 103,700 34,658,640 334.22 333.6 333.8 335.0 331.0 336.6 103,700 334.22 1.96%
2025-05-02 0 327.2 327.4 327.6 320.0 329.8 103,300 33,699,880 326.23 327.2 327.4 327.6 320.0 329.8 103,300 326.23 2.63%
2025-04-30 0 318.8 316.2 319.0 315.8 320.8 53,300 17,022,760 319.38 318.8 316.2 319.0 315.8 320.8 53,300 319.38 1.53%
2025-04-29 0 314.0 313.0 316.0 313.0 318.0 34,900 11,027,680 315.98 314.0 313.0 316.0 313.0 318.0 34,900 315.98 -1.26%
2025-04-28 0 318.0 316.0 318.6 313.2 318.8 39,300 12,469,540 317.29 318.0 316.0 318.6 313.2 318.8 39,300 317.29 0.00%
2025-04-25 0 318.0 318.0 320.0 317.8 323.6 53,600 17,146,200 319.89 318.0 318.0 320.0 317.8 323.6 53,600 319.89 0.32%
2025-04-24 0 317.0 317.0 318.0 315.0 320.6 36,600 11,583,240 316.48 317.0 317.0 318.0 315.0 320.6 36,600 316.48 -1.12%
2025-04-23 0 320.6 320.8 325.0 320.0 330.0 43,900 14,330,060 326.43 320.6 320.8 325.0 320.0 330.0 43,900 326.43 1.65%
2025-04-22 0 315.4 312.8 318.0 310.0 318.0 11,900 3,741,080 314.38 315.4 312.8 318.0 310.0 318.0 11,900 314.38 1.41%
2025-04-17 0 311.0 310.0 311.4 308.4 314.2 14,100 4,394,680 311.68 311.0 310.0 311.4 308.4 314.2 14,100 311.68 0.52%
2025-04-16 0 309.4 306.0 310.0 305.0 311.8 24,100 7,420,420 307.90 309.4 306.0 310.0 305.0 311.8 24,100 307.90 -0.19%
2025-04-15 0 310.0 308.4 310.4 308.4 316.0 62,700 19,545,420 311.73 310.0 308.4 310.4 308.4 316.0 62,700 311.73 -1.21%
2025-04-14 0 313.8 313.8 316.0 301.4 316.0 81,000 25,186,220 310.94 313.8 313.8 316.0 301.4 316.0 81,000 310.94 6.01%
2025-04-11 0 296.0 293.0 296.8 288.0 300.4 46,000 13,645,100 296.63 296.0 293.0 296.8 288.0 300.4 46,000 296.63 1.86%
2025-04-10 0 290.6 290.2 292.2 290.6 301.0 52,200 15,467,500 296.31 290.6 290.2 292.2 290.6 301.0 52,200 296.31 1.25%
2025-04-09 0 287.0 286.4 287.8 269.6 288.6 42,700 11,964,580 280.20 287.0 286.4 287.8 269.6 288.6 42,700 280.20 1.77%
2025-04-08 0 282.0 281.8 286.0 275.2 287.2 75,000 21,043,180 280.58 282.0 281.8 286.0 275.2 287.2 75,000 280.58 0.86%
2025-04-07 0 279.6 279.6 283.4 277.2 316.6 166,900 47,788,040 286.33 279.6 279.6 283.4 277.2 316.6 166,900 286.33 -14.18%
2025-04-03 0 325.8 323.6 327.0 323.0 332.0 35,400 11,566,600 326.74 325.8 323.6 327.0 323.0 332.0 35,400 326.74 -1.27%
2025-04-02 0 330.0 329.0 331.0 324.4 333.8 12,100 3,995,320 330.19 330.0 329.0 331.0 324.4 333.8 12,100 330.19 1.60%
2025-04-01 0 324.8 323.0 328.0 323.6 328.2 13,100 4,277,500 326.53 324.8 323.0 328.0 323.6 328.2 13,100 326.53 1.06%
2025-03-31 0 321.4 321.2 323.0 318.8 327.0 38,700 12,432,100 321.24 321.4 321.2 323.0 318.8 327.0 38,700 321.24 -2.55%
2025-03-28 0 329.8 329.8 331.0 329.2 336.2 10,800 3,575,260 331.04 329.8 329.8 331.0 329.2 336.2 10,800 331.04 -1.55%
2025-03-27 0 335.0 333.0 336.8 328.0 338.0 22,400 7,481,600 334.00 335.0 333.0 336.8 328.0 338.0 22,400 334.00 1.09%
2025-03-26 0 331.4 330.2 331.8 328.2 331.6 7,800 2,570,720 329.58 331.4 330.2 331.8 328.2 331.6 7,800 329.58 0.85%
2025-03-25 0 328.6 328.0 328.8 327.0 335.0 25,400 8,375,120 329.73 328.6 328.0 328.8 327.0 335.0 25,400 329.73 -2.32%
2025-03-24 0 336.4 332.2 336.8 331.0 337.0 22,200 7,420,360 334.25 336.4 332.2 336.8 331.0 337.0 22,200 334.25 -0.18%
2025-03-21 0 337.0 336.8 338.2 334.0 348.8 57,000 19,448,720 341.21 337.0 336.8 338.2 334.0 348.8 57,000 341.21 -2.09%
2025-03-20 0 344.2 343.0 347.2 342.8 350.0 22,800 7,880,820 345.65 344.2 343.0 347.2 342.8 350.0 22,800 345.65 -1.43%
2025-03-19 0 349.2 348.6 349.8 345.0 353.4 32,800 11,487,960 350.24 349.2 348.6 349.8 345.0 353.4 32,800 350.24 0.75%
2025-03-18 0 346.6 345.4 346.8 345.0 348.6 70,200 24,332,980 346.62 346.6 345.4 346.8 345.0 348.6 70,200 346.62 2.00%
2025-03-17 0 339.8 339.4 341.0 336.8 344.2 142,600 48,685,340 341.41 339.8 339.4 341.0 336.8 344.2 142,600 341.41 2.97%
2025-03-14 0 330.0 329.0 330.0 323.2 333.0 49,350 16,206,520 328.40 330.0 329.0 330.0 323.2 333.0 49,350 328.40 2.80%
2025-03-13 0 321.0 321.0 322.2 318.6 329.4 23,300 7,521,700 322.82 321.0 321.0 322.2 318.6 329.4 23,300 322.82 -1.35%
2025-03-12 0 325.4 326.0 327.0 323.0 329.2 34,400 11,241,440 326.79 325.4 326.0 327.0 323.0 329.2 34,400 326.79 1.05%
2025-03-11 0 326.6 326.4 328.2 319.8 326.6 118,600 38,374,900 323.57 322.0 321.8 323.6 315.3 322.0 120,287 319.03 -0.97%
2025-03-10 0 329.8 329.8 330.2 327.6 338.0 39,800 13,168,680 330.87 325.2 325.2 325.6 323.0 333.3 40,366 326.23 -1.55%
2025-03-07 0 335.0 334.8 342.6 333.8 342.0 139,850 47,225,630 337.69 330.3 330.1 337.8 329.1 337.2 141,839 332.95 -1.53%
2025-03-06 0 340.2 340.4 340.6 333.0 341.6 137,300 46,633,620 339.65 335.4 335.6 335.8 328.3 336.8 139,253 334.88 4.68%
2025-03-05 0 325.0 320.8 326.0 317.0 326.6 69,500 22,359,360 321.72 320.4 316.3 321.4 312.6 322.0 70,488 317.21 2.65%
2025-03-04 0 316.6 316.0 319.4 313.0 318.0 40,900 12,885,140 315.04 312.2 311.6 314.9 308.6 313.5 41,482 310.62 -1.00%
2025-03-03 0 319.8 319.0 322.6 315.6 329.0 76,900 24,634,820 320.35 315.3 314.5 318.1 311.2 324.4 77,994 315.86 -2.20%
2025-02-28 0 327.0 327.0 328.6 324.8 337.4 85,300 28,180,580 330.37 322.4 322.4 324.0 320.2 332.7 86,513 325.74 -4.27%
2025-02-27 0 341.6 338.0 342.2 334.6 345.0 128,000 43,647,780 341.00 336.8 333.3 337.4 329.9 340.2 129,820 336.22 1.43%
2025-02-26 0 336.8 336.0 337.0 323.6 340.0 225,700 75,748,780 335.62 332.1 331.3 332.3 319.1 335.2 228,910 330.91 4.92%
2025-02-25 0 321.0 320.0 322.8 312.0 324.0 32,400 10,299,600 317.89 316.5 315.5 318.3 307.6 319.5 32,861 313.43 -0.56%
2025-02-24 0 322.8 322.2 324.0 319.0 327.8 44,200 14,243,340 322.25 318.3 317.7 319.5 314.5 323.2 44,829 317.73 -1.47%
2025-02-21 0 327.6 327.6 328.0 309.8 327.6 178,100 57,371,500 322.13 323.0 323.0 323.4 305.5 323.0 180,633 317.61 6.85%
2025-02-20 0 306.6 306.6 308.4 306.0 313.2 64,300 19,838,960 308.54 302.3 302.3 304.1 301.7 308.8 65,215 304.21 -3.16%
2025-02-19 0 316.6 316.2 317.0 313.8 319.2 18,500 5,861,060 316.81 312.2 311.8 312.6 309.4 314.7 18,763 312.37 -0.88%
2025-02-18 0 319.4 318.0 319.8 315.6 323.0 58,600 18,659,140 318.42 314.9 313.5 315.3 311.2 318.5 59,433 313.95 0.63%
2025-02-17 0 317.4 317.0 317.6 312.8 324.0 56,700 18,058,140 318.49 312.9 312.6 313.1 308.4 319.5 57,506 314.02 0.25%
2025-02-14 0 316.6 315.8 316.4 309.8 317.0 221,500 69,612,000 314.28 312.2 311.4 312.0 305.5 312.6 224,650 309.87 4.14%
2025-02-13 0 304.0 301.2 304.2 304.0 318.6 523,700 164,562,120 314.23 299.7 297.0 299.9 299.7 314.1 531,148 309.82 -3.49%
2025-02-12 0 315.0 314.4 315.6 299.0 315.4 649,600 200,283,120 308.32 310.6 310.0 311.2 294.8 311.0 658,839 303.99 5.70%
2025-02-11 0 298.0 297.6 299.0 298.0 307.2 129,400 38,994,680 301.35 293.8 293.4 294.8 293.8 302.9 131,240 297.12 -1.00%
2025-02-10 0 301.0 300.0 301.8 298.8 303.2 141,800 42,588,740 300.34 296.8 295.8 297.6 294.6 298.9 143,817 296.13 1.69%
2025-02-07 0 296.0 295.0 296.8 287.6 298.4 223,600 66,022,420 295.27 291.8 290.9 292.6 283.6 294.2 226,780 291.13 2.49%
2025-02-06 0 288.8 288.4 289.0 284.6 288.8 52,600 15,179,700 288.59 284.8 284.4 284.9 280.6 284.8 53,348 284.54 1.12%
2025-02-05 0 285.6 285.4 288.0 284.4 288.8 22,300 6,388,320 286.47 281.6 281.4 284.0 280.4 284.8 22,617 282.45 -2.33%
2025-02-04 0 292.4 290.0 292.6 285.0 292.6 274,600 79,472,580 289.41 288.3 285.9 288.5 281.0 288.5 278,505 285.35 3.25%
2025-02-03 0 283.2 283.0 284.2 277.2 283.8 33,600 9,436,380 280.84 279.2 279.0 280.2 273.3 279.8 34,078 276.91 0.00%
2025-01-28 0 283.2 283.2 284.0 280.8 283.2 9,700 2,735,320 281.99 279.2 279.2 280.0 276.9 279.2 9,838 278.04 0.35%
2025-01-27 0 282.2 280.2 283.0 281.4 284.6 35,800 10,128,800 282.93 278.2 276.3 279.0 277.5 280.6 36,309 278.96 1.00%
2025-01-24 0 279.4 278.2 281.6 277.4 281.8 45,100 12,611,980 279.64 275.5 274.3 277.7 273.5 277.8 45,741 275.72 1.90%
2025-01-23 0 274.2 274.2 279.0 274.0 281.0 4,300 1,190,980 276.97 270.4 270.4 275.1 270.2 277.1 4,361 273.09 0.44%
2025-01-22 0 273.0 272.0 282.0 272.6 275.0 27,900 7,647,340 274.10 269.2 268.2 278.0 268.8 271.1 28,297 270.25 -0.73%
2025-01-21 0 275.0 274.0 277.0 273.0 276.8 20,300 5,582,760 275.01 271.1 270.2 273.1 269.2 272.9 20,589 271.16 -0.58%
2025-01-20 0 276.6 276.4 277.6 273.8 280.4 83,800 23,389,360 279.11 272.7 272.5 273.7 270.0 276.5 84,992 275.20 2.14%
2025-01-17 0 270.8 270.0 272.0 269.2 272.2 8,400 2,276,900 271.06 267.0 266.2 268.2 265.4 268.4 8,519 267.26 0.15%
2025-01-16 0 270.4 270.0 271.0 269.4 272.8 10,500 2,845,100 270.96 266.6 266.2 267.2 265.6 269.0 10,649 267.16 1.65%
2025-01-15 0 266.0 265.6 266.8 264.0 267.8 12,300 3,274,720 266.24 262.3 261.9 263.1 260.3 264.0 12,475 262.50 0.15%
2025-01-14 0 265.6 265.6 266.0 260.6 268.0 18,400 4,865,420 264.43 261.9 261.9 262.3 256.9 264.2 18,662 260.72 2.15%
2025-01-13 0 260.0 260.0 261.4 257.0 261.0 39,100 10,116,940 258.75 256.4 256.4 257.7 253.4 257.3 39,656 255.12 -1.66%
2025-01-10 0 264.4 264.0 268.8 263.0 266.8 22,800 6,024,600 264.24 260.7 260.3 265.0 259.3 263.1 23,124 260.53 -0.83%
2025-01-09 0 266.6 266.4 268.4 266.2 268.8 13,800 3,686,500 267.14 262.9 262.7 264.6 262.5 265.0 13,996 263.39 -0.67%
2025-01-08 0 268.4 268.4 270.6 265.0 269.0 16,600 4,421,220 266.34 264.6 264.6 266.8 261.3 265.2 16,836 262.60 0.07%
2025-01-07 0 268.2 268.0 272.8 267.4 272.2 21,400 5,753,040 268.83 264.4 264.2 269.0 263.7 268.4 21,704 265.06 -0.67%
2025-01-06 0 270.0 269.8 273.2 269.8 271.6 5,700 1,540,740 270.31 266.2 266.0 269.4 266.0 267.8 5,781 266.51 -0.07%
2025-01-03 0 270.2 270.2 272.4 269.0 271.4 26,000 7,019,640 269.99 266.4 266.4 268.6 265.2 267.6 26,370 266.20 -0.07%
2025-01-02 0 270.4 270.0 273.0 270.0 277.2 121,000 32,979,780 272.56 266.6 266.2 269.2 266.2 273.3 122,721 268.74 -2.66%
2024-12-31 0 277.8 277.8 278.8 276.4 278.0 10,900 3,020,580 277.12 273.9 273.9 274.9 272.5 274.1 11,055 273.23 0.00%
2024-12-30 0 277.8 278.0 278.8 276.4 280.0 16,900 4,689,060 277.46 273.9 274.1 274.9 272.5 276.1 17,140 273.57 -0.71%
2024-12-27 0 279.8 279.8 283.8 278.6 281.0 10,600 2,966,240 279.83 275.9 275.9 279.8 274.7 277.1 10,751 275.91 -0.92%
2024-12-24 0 282.4 282.4 283.2 280.6 284.0 8,400 2,374,760 282.71 278.4 278.4 279.2 276.7 280.0 8,519 278.75 0.93%
2024-12-23 0 279.8 278.8 282.0 278.8 280.4 28,900 8,088,860 279.89 275.9 274.9 278.0 274.9 276.5 29,311 275.97 0.00%
2024-12-20 0 279.8 279.8 283.6 279.0 282.0 16,800 4,704,680 280.04 275.9 275.9 279.6 275.1 278.0 17,039 276.11 -0.50%
2024-12-19 0 281.2 280.0 283.6 278.0 282.8 15,300 4,297,980 280.91 277.3 276.1 279.6 274.1 278.8 15,518 276.97 -0.21%
2024-12-18 0 281.8 281.6 285.6 281.0 285.0 10,037 2,841,830 283.14 277.8 277.7 281.6 277.1 281.0 10,180 279.17 -0.63%
2024-12-17 0 283.6 282.8 285.0 279.0 285.4 7,500 2,107,980 281.06 279.6 278.8 281.0 275.1 281.4 7,607 277.12 1.72%
2024-12-16 0 278.8 278.8 288.4 277.8 284.6 20,100 5,633,940 280.30 274.9 274.9 284.4 273.9 280.6 20,386 276.36 -1.90%
2024-12-13 0 284.2 284.2 287.6 284.2 288.2 62,300 17,792,860 285.60 280.2 280.2 283.6 280.2 284.2 63,186 281.59 -1.93%
2024-12-12 0 289.8 287.8 291.0 286.0 294.0 30,600 8,907,100 291.08 285.7 283.8 286.9 282.0 289.9 31,035 287.00 1.26%
2024-12-11 0 286.2 285.4 288.0 285.2 289.8 14,800 4,252,060 287.30 282.2 281.4 284.0 281.2 285.7 15,010 283.27 -0.42%
2024-12-10 0 287.4 287.2 290.0 287.2 306.8 83,500 24,779,540 296.76 283.4 283.2 285.9 283.2 302.5 84,688 292.60 0.49%
2024-12-09 0 286.0 286.0 290.6 273.4 291.2 129,900 36,698,560 282.51 282.0 282.0 286.5 269.6 287.1 131,747 278.55 3.77%
2024-12-06 0 275.6 275.0 276.4 272.0 277.0 19,500 5,380,620 275.93 271.7 271.1 272.5 268.2 273.1 19,777 272.06 1.55%
2024-12-05 0 271.4 270.2 272.8 271.0 273.0 13,400 3,638,660 271.54 267.6 266.4 269.0 267.2 269.2 13,591 267.73 -0.88%
2024-12-04 0 273.8 273.8 275.2 273.0 275.4 3,700 1,012,660 273.69 270.0 270.0 271.3 269.2 271.5 3,753 269.85 -0.51%
2024-12-03 0 275.2 275.0 276.2 272.8 276.8 6,600 1,813,960 274.84 271.3 271.1 272.3 269.0 272.9 6,694 270.99 0.88%
2024-12-02 0 272.8 272.0 273.8 271.0 275.4 9,200 2,518,640 273.77 269.0 268.2 270.0 267.2 271.5 9,331 269.93 1.41%
2024-11-29 0 269.0 268.6 270.0 265.2 274.8 10,900 2,943,280 270.03 265.2 264.8 266.2 261.5 270.9 11,055 266.24 0.45%
2024-11-28 0 267.8 267.8 269.8 266.6 272.0 12,700 3,410,440 268.54 264.0 264.0 266.0 262.9 268.2 12,881 264.77 -1.18%
2024-11-27 0 271.0 271.0 271.4 263.0 273.0 13,100 3,517,840 268.54 267.2 267.2 267.6 259.3 269.2 13,286 264.77 2.42%
2024-11-26 0 264.6 264.6 267.8 263.0 265.8 36,300 9,633,160 265.38 260.9 260.9 264.0 259.3 262.1 36,816 261.65 -0.08%
2024-11-25 0 264.8 264.0 277.6 264.2 267.4 8,100 2,152,300 265.72 261.1 260.3 273.7 260.5 263.7 8,215 261.99 -0.45%
2024-11-22 0 266.0 265.8 266.8 264.4 276.2 50,200 13,521,720 269.36 262.3 262.1 263.1 260.7 272.3 50,914 265.58 -4.18%
2024-11-21 0 277.6 276.0 295.0 276.6 279.6 7,600 2,112,940 278.02 273.7 272.1 290.9 272.7 275.7 7,708 274.12 -0.93%
2024-11-20 0 280.2 278.6 282.6 276.8 280.2 12,000 3,342,460 278.54 276.3 274.7 278.6 272.9 276.3 12,171 274.63 0.36%
2024-11-19 0 279.2 279.2 283.0 276.8 280.8 13,500 3,765,980 278.96 275.3 275.3 279.0 272.9 276.9 13,692 275.05 0.07%
2024-11-18 0 279.0 279.0 283.0 277.4 283.0 12,100 3,376,580 279.06 275.1 275.1 279.0 273.5 279.0 12,272 275.14 0.14%
2024-11-15 0 278.6 278.4 279.2 278.6 284.0 33,900 9,520,900 280.85 274.7 274.5 275.3 274.7 280.0 34,382 276.91 -1.83%
2024-11-14 0 283.8 283.8 285.6 282.8 292.0 17,300 4,956,460 286.50 279.8 279.8 281.6 278.8 287.9 17,546 282.48 -1.18%
2024-11-13 0 287.2 287.0 291.8 282.0 287.0 30,400 8,640,020 284.21 283.2 283.0 287.7 278.0 283.0 30,832 280.23 -1.31%
2024-11-12 0 291.0 291.0 293.0 288.2 304.8 75,500 22,175,940 293.72 286.9 286.9 288.9 284.2 300.5 76,574 289.60 -3.51%
2024-11-11 0 301.6 301.6 301.8 297.4 303.2 126,400 37,924,200 300.03 297.4 297.4 297.6 293.2 298.9 128,198 295.83 -3.64%
2024-11-08 0 313.0 311.0 314.0 308.6 320.0 68,100 21,293,740 312.68 308.6 306.6 309.6 304.3 315.5 69,069 308.30 1.56%
2024-11-07 0 308.2 308.4 309.0 294.4 309.0 157,100 47,552,960 302.69 303.9 304.1 304.7 290.3 304.7 159,334 298.45 3.98%
2024-11-06 0 296.4 296.0 298.2 294.2 306.8 174,100 52,079,720 299.14 292.2 291.8 294.0 290.1 302.5 176,576 294.94 -1.53%
2024-11-05 0 301.0 300.0 301.4 286.8 302.2 104,200 30,887,060 296.42 296.8 295.8 297.2 282.8 298.0 105,682 292.26 5.10%
2024-11-04 0 286.4 286.0 287.0 285.8 287.8 10,800 3,097,760 286.83 282.4 282.0 283.0 281.8 283.8 10,954 282.81 0.42%
2024-11-01 0 285.2 283.6 288.6 283.4 288.0 5,200 1,485,200 285.62 281.2 279.6 284.6 279.4 284.0 5,274 281.61 0.14%
2024-10-31 0 284.8 284.4 288.8 283.2 288.8 9,300 2,659,660 285.98 280.8 280.4 284.8 279.2 284.8 9,432 281.97 0.35%
2024-10-30 0 283.8 283.8 287.4 282.8 287.6 19,200 5,461,600 284.46 279.8 279.8 283.4 278.8 283.6 19,473 280.47 -1.39%
2024-10-29 0 287.8 287.8 291.8 286.8 291.8 69,100 20,105,840 290.97 283.8 283.8 287.7 282.8 287.7 70,083 286.89 -0.28%
2024-10-28 0 288.6 287.0 292.0 286.0 289.0 130,100 37,395,060 287.43 284.6 283.0 287.9 282.0 284.9 131,950 283.40 0.77%
2024-10-25 0 286.4 286.0 289.0 285.0 289.0 10,000 2,874,720 287.47 282.4 282.0 284.9 281.0 284.9 10,142 283.44 0.07%
2024-10-24 0 286.2 285.8 288.0 284.6 292.2 28,600 8,222,940 287.52 282.2 281.8 284.0 280.6 288.1 29,007 283.48 -1.17%
2024-10-23 0 289.6 288.8 292.0 285.6 295.6 278,100 80,475,060 289.37 285.5 284.8 287.9 281.6 291.5 282,055 285.32 1.33%
2024-10-22 0 285.8 285.2 286.0 283.0 287.2 11,900 3,394,180 285.23 281.8 281.2 282.0 279.0 283.2 12,069 281.23 -0.28%
2024-10-21 0 286.6 284.8 288.8 284.4 291.0 49,500 14,216,480 287.20 282.6 280.8 284.8 280.4 286.9 50,204 283.17 -1.51%
2024-10-18 0 291.0 290.6 292.0 272.8 292.4 141,800 40,511,700 285.70 286.9 286.5 287.9 269.0 288.3 143,817 281.69 5.90%
2024-10-17 0 274.8 274.4 277.2 273.8 288.8 94,200 26,377,080 280.01 270.9 270.6 273.3 270.0 284.8 95,540 276.08 -1.86%
2024-10-16 0 280.0 278.0 284.8 272.4 284.4 63,800 17,828,180 279.44 276.1 274.1 280.8 268.6 280.4 64,707 275.52 -0.07%
2024-10-15 0 280.2 279.8 282.8 278.4 295.8 117,100 33,370,520 284.97 276.3 275.9 278.8 274.5 291.7 118,765 280.98 -4.69%
2024-10-14 0 294.0 294.0 294.4 283.4 304.6 132,900 38,731,600 291.43 289.9 289.9 290.3 279.4 300.3 134,790 287.35 -3.48%
2024-10-10 0 304.6 304.2 304.6 296.6 310.6 80,900 24,523,960 303.14 300.3 299.9 300.3 292.4 306.2 82,051 298.89 4.67%
2024-10-09 0 291.0 291.4 295.6 284.4 318.4 342,600 101,877,700 297.37 286.9 287.3 291.5 280.4 313.9 347,473 293.20 -5.83%
2024-10-08 0 309.0 308.0 312.0 302.0 358.4 349,800 111,443,580 318.59 304.7 303.7 307.6 297.8 353.4 354,775 314.12 -13.78%
2024-10-07 0 358.4 355.0 359.0 342.0 362.2 95,200 33,697,900 353.97 353.4 350.0 354.0 337.2 357.1 96,554 349.01 4.86%
2024-10-04 0 341.8 341.8 342.0 326.8 342.4 65,575 22,186,965 338.34 337.0 337.0 337.2 322.2 337.6 66,508 333.60 2.58%
2024-10-03 0 333.2 330.0 334.0 314.4 340.8 148,200 48,358,800 326.31 328.5 325.4 329.3 310.0 336.0 150,308 321.73 -1.13%
2024-10-02 0 337.0 336.8 338.6 300.0 342.0 169,000 54,993,500 325.41 332.3 332.1 333.9 295.8 337.2 171,404 320.84 14.31%
2024-09-30 0 294.8 295.0 295.6 282.0 302.4 212,200 62,598,420 295.00 290.7 290.9 291.5 278.0 298.2 215,218 290.86 6.50%
2024-09-27 0 276.8 270.2 277.0 256.0 277.0 197,100 52,641,920 267.08 272.9 266.4 273.1 252.4 273.1 199,903 263.34 10.81%
2024-09-26 0 249.8 246.2 249.8 236.4 251.4 118,700 29,276,700 246.64 246.3 242.7 246.3 233.1 247.9 120,388 243.19 5.58%
2024-09-25 0 236.6 236.0 236.8 235.8 242.2 75,400 18,003,200 238.77 233.3 232.7 233.5 232.5 238.8 76,472 235.42 1.46%
2024-09-24 0 233.2 233.0 233.6 221.8 233.6 137,200 31,464,020 229.33 229.9 229.7 230.3 218.7 230.3 139,151 226.11 7.07%
2024-09-23 0 217.8 217.8 220.0 217.8 221.0 23,900 5,235,760 219.07 214.7 214.7 216.9 214.7 217.9 24,240 216.00 0.00%
2024-09-20 0 217.8 217.2 217.8 216.0 220.4 39,800 8,687,320 218.27 214.7 214.2 214.7 213.0 217.3 40,366 215.21 0.93%
2024-09-19 0 215.8 215.0 217.0 205.4 218.0 62,300 13,391,020 214.94 212.8 212.0 214.0 202.5 214.9 63,186 211.93 5.17%
2024-09-17 0 205.2 204.8 205.8 202.0 206.0 14,100 2,882,920 204.46 202.3 201.9 202.9 199.2 203.1 14,301 201.60 1.89%
2024-09-16 0 201.4 201.4 202.0 199.0 202.6 26,600 5,331,100 200.42 198.6 198.6 199.2 196.2 199.8 26,978 197.61 -1.18%
2024-09-13 0 203.8 203.2 205.2 202.0 205.6 17,500 3,570,860 204.05 200.9 200.4 202.3 199.2 202.7 17,749 201.19 1.09%
2024-09-12 0 201.6 201.6 203.8 201.2 204.2 23,500 4,762,160 202.65 198.8 198.8 200.9 198.4 201.3 23,834 199.80 0.20%
2024-09-11 0 201.2 201.0 203.4 200.4 204.0 27,500 5,541,520 201.51 198.4 198.2 200.5 197.6 201.1 27,891 198.68 -1.47%
2024-09-10 0 204.2 204.0 206.4 203.8 207.0 40,900 8,382,960 204.96 201.3 201.1 203.5 200.9 204.1 41,482 202.09 -1.35%
2024-09-09 0 207.0 206.8 207.2 204.4 207.4 27,600 5,672,940 205.54 204.1 203.9 204.3 201.5 204.5 27,993 202.66 -0.96%
2024-09-05 0 209.0 208.8 212.6 207.4 210.6 16,700 3,494,040 209.22 206.1 205.9 209.6 204.5 207.6 16,938 206.29 -0.38%
2024-09-04 0 209.8 208.8 211.0 207.6 210.8 26,400 5,529,800 209.46 206.9 205.9 208.0 204.7 207.8 26,775 206.52 -1.32%
2024-09-03 0 212.6 212.4 214.4 211.2 215.0 13,200 2,818,260 213.50 209.6 209.4 211.4 208.2 212.0 13,388 210.51 0.27%
2024-09-02 0 216.0 216.0 220.6 214.8 219.0 37,900 8,188,520 216.06 209.1 209.1 213.5 207.9 212.0 39,158 209.11 -1.55%
2024-08-30 0 219.4 219.4 221.4 215.4 223.0 33,000 7,268,940 220.27 212.4 212.4 214.3 208.5 215.8 34,095 213.19 1.86%
2024-08-29 0 215.4 214.6 215.8 211.8 215.4 14,100 3,007,940 213.33 208.5 207.7 208.9 205.0 208.5 14,568 206.48 1.51%
2024-08-28 0 212.2 212.0 213.8 212.0 214.8 11,400 2,428,160 213.00 205.4 205.2 206.9 205.2 207.9 11,778 206.15 -1.21%
2024-08-27 0 214.8 214.8 215.8 212.4 215.4 8,900 1,906,180 214.18 207.9 207.9 208.9 205.6 208.5 9,195 207.30 0.19%
2024-08-26 0 214.4 214.0 215.6 214.2 216.8 11,300 2,432,000 215.22 207.5 207.1 208.7 207.3 209.8 11,675 208.31 1.32%
2024-08-23 0 211.6 211.6 216.8 209.8 212.8 13,400 2,833,860 211.48 204.8 204.8 209.8 203.1 206.0 13,845 204.69 -0.28%
2024-08-22 0 212.2 211.0 212.6 208.8 212.2 13,700 2,881,400 210.32 205.4 204.2 205.8 202.1 205.4 14,155 203.56 1.43%
2024-08-21 0 209.2 208.0 209.6 206.8 211.4 35,000 7,311,760 208.91 202.5 201.3 202.9 200.2 204.6 36,162 202.20 -1.41%
2024-08-20 0 212.2 212.2 214.8 211.8 213.0 7,100 1,506,100 212.13 205.4 205.4 207.9 205.0 206.2 7,336 205.31 -0.09%
2024-08-19 0 212.4 212.4 215.0 212.4 215.6 17,500 3,742,760 213.87 205.6 205.6 208.1 205.6 208.7 18,081 207.00 0.38%
2024-08-16 0 211.6 211.4 212.8 210.0 212.6 23,900 5,059,580 211.70 204.8 204.6 206.0 203.3 205.8 24,693 204.90 1.54%
2024-08-15 0 208.4 208.2 222.0 207.8 212.0 8,100 1,695,360 209.30 201.7 201.5 214.9 201.1 205.2 8,369 202.58 -0.38%
2024-08-14 0 209.2 208.0 213.0 208.8 212.2 13,900 2,918,840 209.99 202.5 201.3 206.2 202.1 205.4 14,361 203.24 -1.51%
2024-08-13 0 212.4 212.0 214.0 212.0 214.0 10,000 2,128,420 212.84 205.6 205.2 207.1 205.2 207.1 10,332 206.00 -0.47%
2024-08-12 0 213.4 213.2 214.4 211.8 214.4 4,500 959,320 213.18 206.5 206.4 207.5 205.0 207.5 4,649 206.33 1.14%
2024-08-09 0 211.0 208.6 213.0 210.8 213.4 4,600 976,960 212.38 204.2 201.9 206.2 204.0 206.5 4,753 205.56 0.96%
2024-08-08 0 209.0 208.0 212.2 207.0 212.8 5,300 1,106,720 208.82 202.3 201.3 205.4 200.3 206.0 5,476 202.11 -0.67%
2024-08-07 0 210.4 209.2 211.2 208.0 211.4 14,700 3,093,660 210.45 203.6 202.5 204.4 201.3 204.6 15,188 203.69 1.35%
2024-08-06 0 207.6 207.0 209.0 206.4 209.2 14,300 2,968,680 207.60 200.9 200.3 202.3 199.8 202.5 14,775 200.93 1.27%
2024-08-05 0 205.0 204.6 208.2 204.2 209.6 21,200 4,386,580 206.91 198.4 198.0 201.5 197.6 202.9 21,904 200.27 -1.82%
2024-08-02 0 208.8 208.6 209.8 207.8 212.0 30,700 6,410,360 208.81 202.1 201.9 203.1 201.1 205.2 31,719 202.10 -2.34%
2024-08-01 0 213.8 212.4 215.6 211.8 214.0 11,300 2,405,900 212.91 206.9 205.6 208.7 205.0 207.1 11,675 206.07 -0.37%
2024-07-31 0 214.6 213.8 216.0 208.8 216.0 27,800 5,934,460 213.47 207.7 206.9 209.1 202.1 209.1 28,723 206.61 1.23%
2024-07-30 0 212.0 215.0 216.8 211.6 215.6 19,800 4,205,480 212.40 205.2 208.1 209.8 204.8 208.7 20,457 205.57 -1.40%
2024-07-29 0 215.0 214.6 218.0 214.4 216.4 17,000 3,658,300 215.19 208.1 207.7 211.0 207.5 209.4 17,564 208.28 0.94%
2024-07-26 0 213.0 212.8 222.0 211.8 214.2 11,200 2,388,760 213.28 206.2 206.0 214.9 205.0 207.3 11,572 206.43 0.09%
2024-07-25 0 212.8 212.2 - 212.6 215.0 29,000 6,192,740 213.54 206.0 205.4 - 205.8 208.1 29,963 206.68 -1.75%
2024-07-24 0 216.6 216.6 222.0 215.2 219.4 30,300 6,574,040 216.97 209.6 209.6 214.9 208.3 212.4 31,306 209.99 -1.46%
2024-07-23 0 219.8 219.8 226.8 219.6 223.6 29,700 6,550,740 220.56 212.7 212.7 219.5 212.5 216.4 30,686 213.48 -1.70%
2024-07-22 0 223.6 223.2 - 221.0 224.2 31,850 7,101,350 222.96 216.4 216.0 - 213.9 217.0 32,907 215.80 0.54%
2024-07-19 0 222.4 222.4 231.0 221.6 223.6 6,200 1,376,760 222.06 215.3 215.3 223.6 214.5 216.4 6,406 214.92 -0.98%
2024-07-18 0 224.6 224.4 228.0 224.4 225.4 25,700 5,777,440 224.80 217.4 217.2 220.7 217.2 218.2 26,553 217.58 -0.71%
2024-07-17 0 226.2 226.0 226.4 225.0 227.4 10,500 2,378,800 226.55 218.9 218.7 219.1 217.8 220.1 10,849 219.27 0.18%
2024-07-16 0 225.8 225.0 229.8 224.6 228.0 41,600 9,377,080 225.41 218.5 217.8 222.4 217.4 220.7 42,981 218.17 -1.91%
2024-07-15 0 230.2 230.0 231.0 228.8 235.6 21,600 4,993,100 231.16 222.8 222.6 223.6 221.4 228.0 22,317 223.74 -2.70%
2024-07-12 0 236.6 236.4 238.0 233.8 238.0 32,400 7,667,500 236.65 229.0 228.8 230.4 226.3 230.4 33,476 229.05 2.16%
2024-07-11 0 231.6 231.8 232.0 227.4 232.2 14,100 3,237,920 229.64 224.2 224.4 224.5 220.1 224.7 14,568 222.26 2.93%
2024-07-10 0 225.0 223.2 226.0 223.0 227.8 14,700 3,314,640 225.49 217.8 216.0 218.7 215.8 220.5 15,188 218.24 0.72%
2024-07-09 0 223.4 223.2 224.2 221.8 225.6 16,600 3,705,640 223.23 216.2 216.0 217.0 214.7 218.4 17,151 216.06 -0.09%
2024-07-08 0 223.6 223.4 224.4 222.2 227.4 28,100 6,305,420 224.39 216.4 216.2 217.2 215.1 220.1 29,033 217.18 -2.02%
2024-07-05 0 228.2 228.0 231.8 227.6 232.2 31,100 7,114,260 228.75 220.9 220.7 224.4 220.3 224.7 32,132 221.40 -1.89%
2024-07-04 0 232.6 232.8 236.8 231.6 237.8 27,100 6,332,920 233.69 225.1 225.3 229.2 224.2 230.2 28,000 226.18 -0.94%
2024-07-03 0 234.8 235.4 236.8 233.0 236.0 13,500 3,156,240 233.80 227.3 227.8 229.2 225.5 228.4 13,948 226.28 1.03%
2024-07-02 0 232.4 232.4 233.8 231.2 237.0 13,500 3,158,280 233.95 224.9 224.9 226.3 223.8 229.4 13,948 226.43 -0.94%
2024-06-28 0 234.6 233.4 237.8 233.0 237.0 25,100 5,897,600 234.96 227.1 225.9 230.2 225.5 229.4 25,933 227.42 -0.26%
2024-06-27 0 235.2 235.0 239.8 235.0 237.2 48,600 11,456,060 235.72 227.6 227.4 232.1 227.4 229.6 50,213 228.15 -1.67%
2024-06-26 0 239.2 239.2 239.6 237.0 240.2 12,800 3,059,860 239.05 231.5 231.5 231.9 229.4 232.5 13,225 231.37 0.76%
2024-06-25 0 237.4 237.2 239.8 236.0 242.6 27,600 6,572,900 238.15 229.8 229.6 232.1 228.4 234.8 28,516 230.50 -1.17%
2024-06-24 0 240.2 238.8 240.8 237.8 240.0 11,700 2,794,420 238.84 232.5 231.1 233.1 230.2 232.3 12,088 231.17 -0.33%
2024-06-21 0 241.0 240.6 241.8 239.6 242.8 15,000 3,610,140 240.68 233.3 232.9 234.0 231.9 235.0 15,498 232.94 -1.71%
2024-06-20 0 245.2 244.8 247.6 244.8 247.0 13,100 3,218,920 245.72 237.3 236.9 239.6 236.9 239.1 13,535 237.82 -0.81%
2024-06-19 0 247.2 247.0 247.8 242.4 247.4 9,700 2,379,900 245.35 239.3 239.1 239.8 234.6 239.5 10,022 237.47 2.74%
2024-06-18 0 240.6 240.2 244.4 239.6 242.8 9,400 2,263,180 240.76 232.9 232.5 236.5 231.9 235.0 9,712 233.03 -0.50%
2024-06-17 0 241.8 238.8 241.8 236.0 243.4 11,900 2,851,100 239.59 234.0 231.1 234.0 228.4 235.6 12,295 231.89 0.75%
2024-06-14 0 240.0 239.8 242.6 239.6 245.0 28,200 6,785,440 240.62 232.3 232.1 234.8 231.9 237.1 29,136 232.89 -2.04%
2024-06-13 0 245.0 244.8 246.6 244.0 248.0 16,800 4,137,880 246.30 237.1 236.9 238.7 236.2 240.0 17,358 238.39 0.08%
2024-06-12 0 244.8 244.4 246.8 243.2 246.0 7,800 1,904,660 244.19 236.9 236.5 238.9 235.4 238.1 8,059 236.34 -1.21%
2024-06-11 0 247.8 246.0 249.2 243.6 248.2 24,500 6,025,720 245.95 239.8 238.1 241.2 235.8 240.2 25,313 238.05 -1.43%
2024-06-07 0 251.4 250.8 258.8 250.4 256.0 8,500 2,150,260 252.97 243.3 242.7 250.5 242.4 247.8 8,782 244.84 -0.87%
2024-06-06 0 253.6 252.4 255.6 251.8 262.0 8,700 2,213,280 254.40 245.5 244.3 247.4 243.7 253.6 8,989 246.23 -0.16%
2024-06-05 0 254.0 253.6 255.6 254.0 260.2 59,619 15,363,841 257.70 245.8 245.5 247.4 245.8 251.8 61,598 249.42 0.95%
2024-06-04 0 251.6 251.0 252.6 250.2 253.0 11,500 2,895,580 251.79 243.5 242.9 244.5 242.2 244.9 11,882 243.70 1.45%
2024-06-03 0 248.0 245.0 250.0 245.6 250.8 13,500 3,360,520 248.93 240.0 237.1 242.0 237.7 242.7 13,948 240.93 1.64%
2024-05-31 0 244.0 243.0 250.0 243.4 250.2 21,400 5,288,120 247.11 236.2 235.2 242.0 235.6 242.2 22,110 239.17 -0.33%
2024-05-30 0 244.8 244.4 248.0 243.0 250.8 58,600 14,405,620 245.83 236.9 236.5 240.0 235.2 242.7 60,545 237.93 -3.09%
2024-05-29 0 252.6 251.4 255.0 251.6 254.0 20,400 5,151,020 252.50 244.5 243.3 246.8 243.5 245.8 21,077 244.39 -1.86%
2024-05-28 0 257.4 257.4 259.2 256.0 261.0 17,700 4,567,140 258.03 249.1 249.1 250.9 247.8 252.6 18,288 249.74 -0.54%
2024-05-27 0 258.8 258.8 260.0 253.4 259.0 15,900 4,093,280 257.44 250.5 250.5 251.6 245.3 250.7 16,428 249.17 1.65%
2024-05-24 0 254.6 253.6 258.0 253.0 257.6 24,300 6,198,520 255.08 246.4 245.5 249.7 244.9 249.3 25,107 246.89 -1.32%
2024-05-23 0 258.0 257.4 260.6 258.0 262.0 31,900 8,290,480 259.89 249.7 249.1 252.2 249.7 253.6 32,959 251.54 -1.98%
2024-05-22 0 263.2 262.2 264.4 262.0 267.6 19,400 5,127,240 264.29 254.7 253.8 255.9 253.6 259.0 20,044 255.80 -0.60%
2024-05-21 0 264.8 264.6 265.6 263.4 270.6 34,100 9,092,600 266.65 256.3 256.1 257.1 254.9 261.9 35,232 258.08 -3.64%
2024-05-20 0 274.8 270.8 275.2 273.4 276.2 31,800 8,730,960 274.56 266.0 262.1 266.4 264.6 267.3 32,856 265.74 0.44%
2024-05-17 0 273.6 273.0 274.0 269.0 276.2 31,900 8,694,900 272.57 264.8 264.2 265.2 260.4 267.3 32,959 263.81 1.33%
2024-05-16 0 270.0 268.8 271.0 262.0 271.2 25,000 6,685,380 267.42 261.3 260.2 262.3 253.6 262.5 25,830 258.82 2.27%
2024-05-14 0 264.0 262.8 264.4 262.6 266.2 29,000 7,653,980 263.93 255.5 254.4 255.9 254.2 257.6 29,963 255.45 0.69%
2024-05-13 0 262.2 262.0 263.0 259.2 265.2 16,000 4,192,680 262.04 253.8 253.6 254.6 250.9 256.7 16,531 253.62 -0.91%
2024-05-10 0 264.6 263.0 265.0 254.0 265.2 118,872 31,112,454 261.73 256.1 254.6 256.5 245.8 256.7 122,818 253.32 7.74%
2024-05-09 0 245.6 244.0 246.2 239.2 245.6 18,600 4,510,940 242.52 237.7 236.2 238.3 231.5 237.7 19,217 234.73 2.93%
2024-05-08 0 238.6 238.0 245.6 238.2 245.4 16,200 3,903,220 240.94 230.9 230.4 237.7 230.5 237.5 16,738 233.20 -2.61%
2024-05-07 0 245.0 243.8 247.2 243.6 249.0 24,000 5,889,520 245.40 237.1 236.0 239.3 235.8 241.0 24,797 237.51 -1.45%
2024-05-06 0 248.6 248.0 249.0 244.4 249.0 24,100 5,973,820 247.88 240.6 240.0 241.0 236.5 241.0 24,900 239.91 0.40%
2024-05-03 0 247.6 244.8 248.0 246.2 252.0 48,800 12,109,760 248.15 239.6 236.9 240.0 238.3 243.9 50,420 240.18 1.31%
2024-05-02 0 244.4 240.2 244.8 234.0 244.6 26,400 6,383,040 241.78 236.5 232.5 236.9 226.5 236.7 27,276 234.01 4.44%
2024-04-30 0 234.0 233.2 234.4 232.6 237.6 16,800 3,955,880 235.47 226.5 225.7 226.9 225.1 230.0 17,358 227.90 -1.02%
2024-04-29 0 236.4 220.0 238.0 232.8 243.4 70,486 16,845,154 238.99 228.8 212.9 230.4 225.3 235.6 72,826 231.31 1.90%
2024-04-26 0 232.0 230.0 232.0 228.6 233.0 36,700 8,486,420 231.24 224.5 222.6 224.5 221.3 225.5 37,918 223.81 1.58%
2024-04-25 0 228.4 227.0 229.0 222.0 231.2 74,700 17,072,820 228.55 221.1 219.7 221.6 214.9 223.8 77,180 221.21 3.25%
2024-04-24 0 221.2 220.8 221.6 214.2 222.0 47,100 10,275,080 218.15 214.1 213.7 214.5 207.3 214.9 48,663 211.15 3.75%
2024-04-23 0 213.2 212.0 213.0 205.0 213.8 29,700 6,228,340 209.71 206.4 205.2 206.2 198.4 206.9 30,686 202.97 4.72%
2024-04-22 0 203.6 202.8 205.0 202.0 205.8 12,900 2,637,020 204.42 197.1 196.3 198.4 195.5 199.2 13,328 197.85 2.41%
2024-04-19 0 198.8 198.6 206.6 196.9 200.0 18,900 3,742,470 198.01 192.4 192.2 200.0 190.6 193.6 19,527 191.65 -1.88%
2024-04-18 0 202.6 201.0 204.2 197.7 209.0 23,400 4,735,890 202.39 196.1 194.5 197.6 191.3 202.3 24,177 195.89 1.30%
2024-04-17 0 200.0 199.5 208.0 198.5 201.0 42,600 8,490,470 199.31 193.6 193.1 201.3 192.1 194.5 44,014 192.90 -1.28%
2024-04-16 0 202.6 202.2 203.8 202.0 206.8 49,300 10,035,840 203.57 196.1 195.7 197.3 195.5 200.2 50,937 197.03 -2.60%
2024-04-15 0 208.0 207.4 210.8 206.2 210.8 21,200 4,419,100 208.45 201.3 200.7 204.0 199.6 204.0 21,904 201.75 -1.61%
2024-04-12 0 211.4 211.0 213.0 211.0 213.8 24,000 5,096,120 212.34 204.6 204.2 206.2 204.2 206.9 24,797 205.52 -2.40%
2024-04-11 0 216.6 216.0 219.6 213.4 216.8 17,700 3,805,500 215.00 209.6 209.1 212.5 206.5 209.8 18,288 208.09 -0.18%
2024-04-10 0 217.0 216.0 217.6 213.4 217.0 19,200 4,138,500 215.55 210.0 209.1 210.6 206.5 210.0 19,837 208.62 1.40%
2024-04-09 0 214.0 208.8 216.0 213.6 214.8 20,900 4,477,240 214.22 207.1 202.1 209.1 206.7 207.9 21,594 207.34 1.33%
2024-04-08 0 211.2 210.0 215.8 209.0 212.6 11,800 2,487,000 210.76 204.4 203.3 208.9 202.3 205.8 12,192 203.99 0.76%
2024-04-05 0 209.6 209.8 - 207.2 210.4 23,100 4,820,900 208.70 202.9 203.1 - 200.5 203.6 23,867 201.99 -1.04%
2024-04-03 0 211.8 211.6 215.8 211.6 215.2 34,700 7,396,120 213.14 205.0 204.8 208.9 204.8 208.3 35,852 206.30 -2.22%
2024-04-02 0 216.6 216.6 218.0 214.8 218.0 31,500 6,826,060 216.70 209.6 209.6 211.0 207.9 211.0 32,546 209.74 2.46%
2024-03-28 0 211.4 211.2 214.6 209.6 214.2 24,600 5,197,200 211.27 204.6 204.4 207.7 202.9 207.3 25,417 204.48 -0.47%
2024-03-27 0 212.4 212.0 212.4 211.8 214.2 17,900 3,812,380 212.98 205.6 205.2 205.6 205.0 207.3 18,494 206.14 -1.58%
2024-03-26 0 215.8 214.8 221.0 214.0 217.0 11,600 2,497,780 215.33 208.9 207.9 213.9 207.1 210.0 11,985 208.41 0.56%
2024-03-25 0 214.6 214.4 216.6 214.4 218.6 37,900 8,163,240 215.39 207.7 207.5 209.6 207.5 211.6 39,158 208.47 -3.07%
2024-03-22 0 221.4 221.2 223.0 218.8 222.0 16,500 3,636,480 220.39 214.3 214.1 215.8 211.8 214.9 17,048 213.31 -0.72%
2024-03-21 0 223.0 223.0 225.0 223.0 226.0 10,400 2,339,580 224.96 215.8 215.8 217.8 215.8 218.7 10,745 217.73 0.45%
2024-03-20 0 222.0 222.0 222.2 218.8 222.2 17,800 3,940,960 221.40 214.9 214.9 215.1 211.8 215.1 18,391 214.29 1.28%
2024-03-19 0 219.2 219.2 223.6 218.8 221.0 14,700 3,229,300 219.68 212.2 212.2 216.4 211.8 213.9 15,188 212.62 -1.97%
2024-03-18 0 223.6 223.2 232.0 223.6 227.0 15,200 3,412,800 224.53 216.4 216.0 224.5 216.4 219.7 15,705 217.31 -0.27%
2024-03-15 0 224.2 224.2 226.2 222.8 225.0 27,900 6,251,300 224.06 217.0 217.0 218.9 215.6 217.8 28,826 216.86 -1.58%
2024-03-14 0 227.8 225.2 230.2 225.8 232.2 12,700 2,907,840 228.96 220.5 218.0 222.8 218.5 224.7 13,122 221.61 -1.13%
2024-03-13 0 230.4 230.4 233.0 228.8 234.8 74,600 17,304,560 231.96 223.0 223.0 225.5 221.4 227.3 77,076 224.51 2.36%
2024-03-12 0 228.6 228.4 229.0 222.0 229.0 39,600 8,997,740 227.22 217.9 217.7 218.2 211.6 218.2 41,551 216.55 3.35%
2024-03-11 0 221.2 221.0 222.0 219.0 223.2 29,500 6,517,400 220.93 210.8 210.6 211.6 208.7 212.7 30,953 210.55 2.41%
2024-03-08 0 216.0 215.0 219.4 216.0 219.6 30,800 6,701,320 217.58 205.9 204.9 209.1 205.9 209.3 32,318 207.36 0.00%
2024-03-07 0 216.0 215.6 218.0 214.2 219.4 40,800 8,838,620 216.63 205.9 205.5 207.8 204.1 209.1 42,810 206.46 -1.82%
2024-03-06 0 220.0 219.2 222.0 215.8 222.2 11,700 2,576,940 220.25 209.7 208.9 211.6 205.7 211.8 12,276 209.91 2.14%
2024-03-05 0 215.4 215.4 224.6 214.8 218.4 48,200 10,408,200 215.94 205.3 205.3 214.1 204.7 208.1 50,575 205.80 -2.36%
2024-03-04 0 220.6 220.2 221.8 219.2 222.0 19,300 4,257,360 220.59 210.2 209.9 211.4 208.9 211.6 20,251 210.23 -0.45%
2024-03-01 0 221.6 221.0 222.4 217.8 224.4 31,000 6,839,940 220.64 211.2 210.6 212.0 207.6 213.9 32,527 210.28 -1.16%
2024-02-29 0 224.2 224.0 236.2 224.0 227.0 13,700 3,086,380 225.28 213.7 213.5 225.1 213.5 216.3 14,375 214.70 -0.53%
2024-02-28 0 225.4 225.4 236.2 224.6 232.8 34,800 7,916,260 227.48 214.8 214.8 225.1 214.1 221.9 36,515 216.80 -2.34%
2024-02-27 0 230.8 230.2 234.0 224.2 231.0 48,200 11,033,860 228.92 220.0 219.4 223.0 213.7 220.2 50,575 218.17 -0.26%
2024-02-26 0 231.4 230.2 233.2 230.0 233.8 11,800 2,740,320 232.23 220.5 219.4 222.2 219.2 222.8 12,381 221.33 -0.94%
2024-02-23 0 233.6 233.6 234.0 233.2 235.6 21,700 5,079,740 234.09 222.6 222.6 223.0 222.2 224.5 22,769 223.10 0.17%
2024-02-22 0 233.2 231.0 234.0 229.8 233.4 17,000 3,954,980 232.65 222.2 220.2 223.0 219.0 222.4 17,838 221.72 1.48%
2024-02-21 0 229.8 228.4 230.0 227.0 233.4 14,800 3,400,960 229.79 219.0 217.7 219.2 216.3 222.4 15,529 219.00 2.13%
2024-02-20 0 225.0 223.6 229.0 222.6 226.0 11,700 2,617,860 223.75 214.4 213.1 218.2 212.1 215.4 12,276 213.24 -0.88%
2024-02-19 0 227.0 226.0 231.0 226.0 228.6 28,500 6,469,920 227.01 216.3 215.4 220.2 215.4 217.9 29,904 216.35 -2.32%
2024-02-16 0 232.4 232.0 232.8 229.0 234.0 52,000 12,055,580 231.84 221.5 221.1 221.9 218.2 223.0 54,562 220.95 1.66%
2024-02-15 0 228.6 227.0 228.6 225.2 230.0 36,500 8,341,960 228.55 217.9 216.3 217.9 214.6 219.2 38,298 217.81 1.60%
2024-02-14 0 225.0 224.0 225.4 220.0 225.6 15,600 3,469,680 222.42 214.4 213.5 214.8 209.7 215.0 16,369 211.97 0.81%
2024-02-09 0 223.2 223.2 223.8 220.6 224.0 8,500 1,886,780 221.97 212.7 212.7 213.3 210.2 213.5 8,919 211.55 -0.09%
2024-02-08 0 223.4 220.0 226.6 222.2 227.4 27,000 6,074,400 224.98 212.9 209.7 216.0 211.8 216.7 28,330 214.41 -0.27%
2024-02-07 0 224.0 223.0 226.2 222.6 231.6 15,400 3,510,600 227.96 213.5 212.5 215.6 212.1 220.7 16,159 217.26 0.00%
2024-02-06 0 224.0 223.0 225.0 213.0 226.0 60,800 13,427,980 220.85 213.5 212.5 214.4 203.0 215.4 63,796 210.48 5.36%
2024-02-05 0 212.6 212.0 214.8 209.6 214.2 23,500 4,983,780 212.08 202.6 202.0 204.7 199.8 204.1 24,658 202.12 -0.84%
2024-02-02 0 214.4 214.0 215.8 212.2 221.0 13,200 2,852,700 216.11 204.3 204.0 205.7 202.2 210.6 13,850 205.97 -1.56%
2024-02-01 0 217.8 216.0 222.8 217.6 221.4 29,600 6,465,500 218.43 207.6 205.9 212.3 207.4 211.0 31,058 208.17 0.28%
2024-01-31 0 217.2 216.8 - 216.8 219.8 15,000 3,268,420 217.89 207.0 206.6 - 206.6 209.5 15,739 207.66 -1.63%
2024-01-30 0 220.8 220.0 227.2 220.2 225.0 7,900 1,748,300 221.30 210.4 209.7 216.5 209.9 214.4 8,289 210.91 -2.65%
2024-01-29 0 226.8 220.0 229.0 224.6 230.0 8,900 2,021,960 227.19 216.2 209.7 218.2 214.1 219.2 9,339 216.52 1.16%
2024-01-26 0 224.2 222.4 228.2 222.0 229.2 25,600 5,796,660 226.43 213.7 212.0 217.5 211.6 218.4 26,861 215.80 -0.18%
2024-01-25 0 224.6 223.8 225.0 219.6 224.6 35,400 7,914,640 223.58 214.1 213.3 214.4 209.3 214.1 37,144 213.08 2.65%
2024-01-24 0 218.8 218.4 219.8 212.4 219.8 21,800 4,744,400 217.63 208.5 208.1 209.5 202.4 209.5 22,874 207.41 2.34%
2024-01-23 0 213.8 212.6 216.0 204.0 215.0 34,500 7,245,860 210.02 203.8 202.6 205.9 194.4 204.9 36,200 200.16 4.80%
2024-01-22 0 204.0 203.2 210.4 202.6 210.0 27,200 5,578,100 205.08 194.4 193.7 200.5 193.1 200.1 28,540 195.45 -3.32%
2024-01-19 0 211.0 210.2 225.0 210.4 216.4 31,900 6,801,560 213.22 201.1 200.3 214.4 200.5 206.2 33,472 203.20 -1.49%
2024-01-18 0 214.2 213.0 - 211.6 215.0 16,700 3,558,040 213.06 204.1 203.0 - 201.7 204.9 17,523 203.05 -0.37%
2024-01-17 0 215.0 214.2 222.6 213.6 222.2 64,500 13,906,440 215.60 204.9 204.1 212.1 203.6 211.8 67,678 205.48 -3.24%
2024-01-16 0 222.2 221.4 265.0 220.4 231.0 59,100 13,205,660 223.45 211.8 211.0 252.6 210.1 220.2 62,012 212.95 -3.73%
2024-01-15 0 230.8 230.0 233.0 228.6 231.8 2,300 529,020 230.01 220.0 219.2 222.1 217.9 220.9 2,413 219.21 0.35%
2024-01-12 0 230.0 229.4 232.0 229.4 231.8 20,900 4,825,200 230.87 219.2 218.6 221.1 218.6 220.9 21,930 220.03 0.35%
2024-01-11 0 229.2 224.4 232.0 224.8 232.2 26,200 6,034,040 230.31 218.4 213.9 221.1 214.2 221.3 27,491 219.49 1.69%
2024-01-10 0 225.4 225.4 229.8 224.6 228.0 2,300 519,280 225.77 214.8 214.8 219.0 214.1 217.3 2,413 215.17 0.09%
2024-01-09 0 225.2 225.0 229.8 225.2 229.2 14,000 3,180,080 227.15 214.6 214.4 219.0 214.6 218.4 14,690 216.48 -0.88%
2024-01-08 0 227.2 226.2 233.0 225.6 233.0 42,000 9,546,620 227.30 216.5 215.6 222.1 215.0 222.1 44,069 216.63 -3.15%
2024-01-05 0 234.6 234.0 235.0 234.6 237.2 6,700 1,579,720 235.78 223.6 223.0 224.0 223.6 226.1 7,030 224.71 -0.68%
2024-01-04 0 236.2 234.8 246.0 234.4 236.6 13,100 3,092,120 236.04 225.1 223.8 234.4 223.4 225.5 13,745 224.96 -0.17%
2024-01-03 0 236.6 235.8 239.0 235.6 237.4 11,000 2,599,580 236.33 225.5 224.7 227.8 224.5 226.3 11,542 225.23 -1.25%
2024-01-02 0 239.6 238.0 245.0 238.0 241.8 24,300 5,815,700 239.33 228.3 226.8 233.5 226.8 230.4 25,497 228.09 -1.32%
2023-12-29 0 242.8 241.8 244.2 239.8 242.8 12,600 3,033,860 240.78 231.4 230.4 232.7 228.5 231.4 13,221 229.48 0.00%
2023-12-28 0 242.8 238.0 244.8 237.6 244.8 45,100 10,917,960 242.08 231.4 226.8 233.3 226.4 233.3 47,322 230.72 2.88%
2023-12-27 0 236.0 232.2 237.8 235.2 236.4 4,900 1,156,000 235.92 224.9 221.3 226.6 224.2 225.3 5,141 224.84 1.11%
2023-12-22 0 233.4 233.0 239.0 232.0 239.4 20,500 4,816,420 234.95 222.4 222.1 227.8 221.1 228.2 21,510 223.91 -1.10%
2023-12-21 0 236.0 233.2 238.8 233.0 236.0 6,700 1,571,920 234.61 224.9 222.2 227.6 222.1 224.9 7,030 223.60 0.34%
2023-12-20 0 235.2 234.0 237.6 235.0 239.0 4,000 945,340 236.34 224.2 223.0 226.4 224.0 227.8 4,197 225.24 0.00%
2023-12-19 0 235.2 234.2 248.0 233.0 235.2 9,900 2,319,380 234.28 224.2 223.2 236.4 222.1 224.2 10,388 223.28 -0.68%
2023-12-18 0 236.8 235.0 237.8 234.2 237.8 5,300 1,253,520 236.51 225.7 224.0 226.6 223.2 226.6 5,561 225.41 -0.42%
2023-12-15 0 237.8 233.8 237.6 232.6 237.8 36,000 8,505,920 236.28 226.6 222.8 226.4 221.7 226.6 37,774 225.18 4.57%
2023-12-14 0 227.4 225.2 231.2 225.6 232.2 8,400 1,911,120 227.51 216.7 214.6 220.3 215.0 221.3 8,814 216.83 -0.35%
2023-12-13 0 228.2 228.0 245.0 226.6 228.6 10,200 2,321,580 227.61 217.5 217.3 233.5 216.0 217.9 10,703 216.92 -0.78%
2023-12-12 0 230.0 227.2 230.6 226.8 230.0 16,900 3,859,200 228.36 219.2 216.5 219.8 216.2 219.2 17,733 217.63 2.04%
2023-12-11 0 225.4 225.2 229.8 219.8 227.8 27,400 6,107,820 222.91 214.8 214.6 219.0 209.5 217.1 28,750 212.45 -1.40%
2023-12-08 0 228.6 228.0 231.8 227.0 230.4 10,000 2,283,240 228.32 217.9 217.3 220.9 216.3 219.6 10,493 217.60 -0.61%
2023-12-07 0 230.0 228.8 234.4 223.8 233.0 59,900 13,669,120 228.20 219.2 218.1 223.4 213.3 222.1 62,851 217.48 -2.46%
2023-12-06 0 235.8 234.8 236.8 231.4 236.8 19,500 4,538,660 232.75 224.7 223.8 225.7 220.5 225.7 20,461 221.82 1.64%
2023-12-05 0 232.0 232.0 234.8 229.0 243.6 93,400 21,810,240 233.51 221.1 221.1 223.8 218.2 232.2 98,002 222.55 -5.46%
2023-12-04 0 245.4 245.4 252.0 243.8 256.8 43,100 10,731,640 248.99 233.9 233.9 240.2 232.4 244.7 45,224 237.30 -4.36%
2023-12-01 0 256.6 256.2 259.8 253.4 258.0 8,500 2,172,160 255.55 244.6 244.2 247.6 241.5 245.9 8,919 243.55 1.18%
2023-11-30 0 253.6 253.6 - 252.8 256.2 11,600 2,948,060 254.14 241.7 241.7 - 240.9 244.2 12,172 242.21 -0.63%
2023-11-29 0 255.2 255.2 298.0 254.6 260.2 39,200 10,053,540 256.47 243.2 243.2 284.0 242.6 248.0 41,131 244.42 -2.37%
2023-11-28 0 261.4 261.0 272.0 261.0 262.6 5,900 1,543,440 261.60 249.1 248.7 259.2 248.7 250.3 6,191 249.32 -1.21%
2023-11-27 0 264.6 263.8 264.8 261.8 264.8 10,000 2,626,640 262.66 252.2 251.4 252.4 249.5 252.4 10,493 250.33 0.08%
2023-11-24 0 264.4 264.4 266.0 263.8 265.8 7,500 1,982,600 264.35 252.0 252.0 253.5 251.4 253.3 7,870 251.93 -0.97%
2023-11-23 0 267.0 264.0 268.6 263.8 267.8 12,100 3,212,880 265.53 254.5 251.6 256.0 251.4 255.2 12,696 253.06 0.07%
2023-11-22 0 266.8 266.8 279.2 264.6 266.6 9,800 2,600,660 265.37 254.3 254.3 266.1 252.2 254.1 10,283 252.91 0.45%
2023-11-21 0 265.6 265.0 271.2 265.6 270.6 12,900 3,480,860 269.83 253.1 252.6 258.5 253.1 257.9 13,536 257.16 -1.12%
2023-11-20 0 268.6 268.4 270.6 264.0 270.2 8,600 2,307,880 268.36 256.0 255.8 257.9 251.6 257.5 9,024 255.76 1.13%
2023-11-17 0 265.6 264.4 298.0 264.4 268.8 34,900 9,295,880 266.36 253.1 252.0 284.0 252.0 256.2 36,620 253.85 -1.92%
2023-11-16 0 270.8 270.8 272.0 269.8 275.0 9,700 2,634,480 271.60 258.1 258.1 259.2 257.1 262.1 10,178 258.84 -0.88%
2023-11-15 0 273.2 272.2 273.8 270.0 273.2 24,000 6,515,440 271.48 260.4 259.4 260.9 257.3 260.4 25,183 258.73 2.48%
2023-11-14 0 266.6 266.6 269.0 266.2 268.8 5,100 1,365,480 267.74 254.1 254.1 256.4 253.7 256.2 5,351 255.17 -0.45%
2023-11-13 0 267.8 267.8 - 263.0 267.8 4,300 1,139,080 264.90 255.2 255.2 - 250.7 255.2 4,512 252.46 1.29%
2023-11-10 0 264.4 264.2 - 264.0 265.6 10,300 2,727,060 264.76 252.0 251.8 - 251.6 253.1 10,807 252.33 -1.27%
2023-11-09 0 267.8 266.8 273.2 267.8 269.4 2,100 563,520 268.34 255.2 254.3 260.4 255.2 256.7 2,203 255.74 -0.07%
2023-11-08 0 268.0 266.6 269.0 266.6 272.4 12,000 3,220,780 268.40 255.4 254.1 256.4 254.1 259.6 12,591 255.80 -1.54%
2023-11-07 0 272.2 271.0 274.2 271.2 274.2 15,400 4,199,300 272.68 259.4 258.3 261.3 258.5 261.3 16,159 259.88 -0.66%
2023-11-06 0 274.0 274.0 275.0 270.0 275.0 35,500 9,711,260 273.56 261.1 261.1 262.1 257.3 262.1 37,249 260.71 2.54%
2023-11-03 0 267.2 266.2 268.0 261.2 268.0 21,300 5,641,180 264.84 254.7 253.7 255.4 248.9 255.4 22,349 252.41 3.41%
2023-11-02 0 258.4 258.0 262.6 258.0 261.2 25,300 6,571,520 259.74 246.3 245.9 250.3 245.9 248.9 26,547 247.55 0.54%
2023-11-01 0 257.0 256.2 259.6 254.8 257.4 24,100 6,194,980 257.05 244.9 244.2 247.4 242.8 245.3 25,287 244.98 -0.16%
2023-10-31 0 257.4 257.2 262.2 255.4 260.0 10,000 2,578,680 257.87 245.3 245.1 249.9 243.4 247.8 10,493 245.76 -1.76%
2023-10-30 0 262.0 260.0 269.0 258.4 262.0 5,900 1,535,520 260.26 249.7 247.8 256.4 246.3 249.7 6,191 248.04 0.77%
2023-10-27 0 260.0 259.0 261.4 254.6 260.0 13,000 3,338,780 256.83 247.8 246.8 249.1 242.6 247.8 13,641 244.77 1.56%
2023-10-26 0 256.0 255.0 263.0 252.8 262.2 39,200 9,989,920 254.84 244.0 243.0 250.7 240.9 249.9 41,131 242.88 -1.69%
2023-10-25 0 260.4 260.0 265.0 258.6 277.0 55,300 14,692,660 265.69 248.2 247.8 252.6 246.5 264.0 58,025 253.21 -4.19%
2023-10-24 0 271.8 269.2 275.0 263.6 272.6 18,000 4,853,120 269.62 259.0 256.6 262.1 251.2 259.8 18,887 256.96 1.72%
2023-10-20 0 267.2 266.6 269.0 262.8 269.8 6,600 1,749,720 265.11 254.7 254.1 256.4 250.5 257.1 6,925 252.66 0.98%
2023-10-19 0 264.6 264.2 264.6 263.0 265.8 22,000 5,814,680 264.30 252.2 251.8 252.2 250.7 253.3 23,084 251.89 -2.29%
2023-10-18 0 270.8 270.0 273.0 269.8 272.4 10,200 2,774,760 272.04 258.1 257.3 260.2 257.1 259.6 10,703 259.26 -0.81%
2023-10-17 0 273.0 270.2 273.2 271.6 273.4 14,200 3,863,380 272.07 260.2 257.5 260.4 258.8 260.6 14,900 259.29 1.49%
2023-10-16 0 269.0 269.0 271.6 268.8 272.0 6,100 1,649,560 270.42 256.4 256.4 258.8 256.2 259.2 6,401 257.72 -1.54%
2023-10-13 0 273.2 272.2 277.0 272.4 276.0 16,600 4,547,060 273.92 260.4 259.4 264.0 259.6 263.0 17,418 261.06 -1.51%
2023-10-12 0 277.4 276.2 279.0 276.0 279.0 17,700 4,914,180 277.64 264.4 263.2 265.9 263.0 265.9 18,572 264.60 1.61%
2023-10-11 0 273.0 271.6 275.0 272.4 276.4 13,400 3,674,080 274.19 260.2 258.8 262.1 259.6 263.4 14,060 261.31 1.19%
2023-10-10 0 269.8 268.0 271.6 269.0 273.6 4,800 1,300,240 270.88 257.1 255.4 258.8 256.4 260.8 5,037 258.16 0.15%
2023-10-09 0 269.4 264.4 272.6 268.6 270.8 3,900 1,051,480 269.61 256.7 252.0 259.8 256.0 258.1 4,092 256.95 0.07%
2023-10-06 0 269.2 269.4 272.0 268.2 272.0 11,500 3,100,380 269.60 256.6 256.7 259.2 255.6 259.2 12,067 256.94 0.60%
2023-10-05 0 267.6 266.6 268.0 267.0 268.6 1,400 375,520 268.23 255.0 254.1 255.4 254.5 256.0 1,469 255.63 0.38%
2023-10-04 0 266.6 266.0 272.4 263.6 266.8 10,700 2,834,680 264.92 254.1 253.5 259.6 251.2 254.3 11,227 252.48 -0.22%
2023-10-03 0 267.2 266.2 267.6 266.0 267.4 8,200 2,189,440 267.00 254.7 253.7 255.0 253.5 254.8 8,604 254.47 -1.76%
2023-09-29 0 272.0 270.4 272.6 269.8 273.0 14,500 3,933,840 271.30 259.2 257.7 259.8 257.1 260.2 15,214 258.56 2.56%
2023-09-28 0 265.2 265.0 273.0 264.8 270.2 43,100 11,463,840 265.98 252.7 252.6 260.2 252.4 257.5 45,224 253.49 -1.78%
2023-09-27 0 270.0 268.6 273.2 270.0 273.8 5,800 1,571,060 270.87 257.3 256.0 260.4 257.3 260.9 6,086 258.15 0.15%
2023-09-26 0 269.6 269.0 273.8 267.8 271.4 10,200 2,749,860 269.59 256.9 256.4 260.9 255.2 258.7 10,703 256.93 -1.61%
2023-09-25 0 274.0 272.2 275.0 272.2 275.8 4,800 1,315,860 274.14 261.1 259.4 262.1 259.4 262.8 5,037 261.26 -0.65%
2023-09-22 0 275.8 275.6 276.6 270.0 276.0 22,500 6,162,680 273.90 262.8 262.7 263.6 257.3 263.0 23,609 261.04 2.76%
2023-09-21 0 268.4 268.4 272.2 265.0 269.8 7,800 2,087,340 267.61 255.8 255.8 259.4 252.6 257.1 8,184 255.04 0.00%
2023-09-20 0 268.4 265.8 269.2 265.0 269.0 30,100 8,054,140 267.58 255.8 253.3 256.6 252.6 256.4 31,583 255.01 -1.11%
2023-09-19 0 271.4 270.2 273.8 269.4 272.6 11,700 3,172,980 271.19 258.7 257.5 260.9 256.7 259.8 12,276 258.46 -0.51%
2023-09-18 0 272.8 272.6 277.4 272.0 276.8 43,300 11,844,020 273.53 260.0 259.8 264.4 259.2 263.8 45,433 260.69 -2.57%
2023-09-15 0 280.0 279.0 285.8 278.2 282.2 12,000 3,364,440 280.37 266.9 265.9 272.4 265.1 268.9 12,591 267.20 0.07%
2023-09-14 0 279.8 279.0 289.0 276.6 280.0 3,400 945,980 278.23 266.7 265.9 275.4 263.6 266.9 3,568 265.16 -0.21%
2023-09-13 0 280.4 279.0 289.0 280.0 280.6 400 112,140 280.35 267.2 265.9 275.4 266.9 267.4 420 267.19 -0.85%
2023-09-12 0 282.8 277.2 282.8 276.0 283.2 8,300 2,335,100 281.34 269.5 264.2 269.5 263.0 269.9 8,709 268.13 1.22%
2023-09-11 0 279.4 279.6 280.2 275.6 280.0 19,900 5,533,400 278.06 266.3 266.5 267.0 262.7 266.9 20,880 265.00 -2.72%
2023-09-07 0 287.2 286.4 292.2 285.6 288.0 6,300 1,805,600 286.60 273.7 273.0 278.5 272.2 274.5 6,610 273.15 -1.17%
2023-09-06 0 290.6 288.6 291.0 288.0 290.6 8,200 2,371,840 289.25 277.0 275.0 277.3 274.5 277.0 8,604 275.67 0.14%
2023-09-05 0 290.2 289.8 293.0 289.6 293.0 12,300 3,571,260 290.35 276.6 276.2 279.2 276.0 279.2 12,906 276.71 -0.27%
2023-09-04 0 291.0 283.0 292.8 287.8 292.8 37,300 10,844,560 290.74 277.3 269.7 279.1 274.3 279.1 39,138 277.09 2.75%
2023-08-31 0 283.2 282.6 284.0 281.6 291.6 4,800 1,372,840 286.01 269.9 269.3 270.7 268.4 277.9 5,037 272.58 -1.32%
2023-08-30 0 287.0 286.8 288.8 286.8 296.6 22,900 6,721,820 293.53 273.5 273.3 275.2 273.3 282.7 24,028 279.75 0.28%
2023-08-29 0 286.2 285.0 287.0 275.6 287.0 40,300 11,448,860 284.09 272.8 271.6 273.5 262.7 273.5 42,286 270.75 4.96%
2023-08-28 0 276.8 276.8 279.2 275.0 285.8 49,500 13,859,900 280.00 259.9 259.9 262.1 258.2 268.3 52,725 262.87 3.67%
2023-08-25 0 267.0 267.0 268.2 265.8 269.0 13,500 3,611,440 267.51 250.7 250.7 251.8 249.5 252.5 14,380 251.15 -1.04%
2023-08-24 0 269.8 269.0 270.0 263.6 270.6 15,900 4,268,660 268.47 253.3 252.5 253.5 247.5 254.0 16,936 252.05 2.90%
2023-08-23 0 262.2 261.4 271.2 261.0 263.4 14,400 3,765,640 261.50 246.2 245.4 254.6 245.0 247.3 15,338 245.51 -0.91%
2023-08-22 0 264.6 262.8 265.8 259.8 264.6 25,300 6,629,760 262.05 248.4 246.7 249.5 243.9 248.4 26,948 246.02 0.08%
2023-08-21 0 264.4 263.8 267.4 263.6 270.6 34,800 9,267,300 266.30 248.2 247.7 251.0 247.5 254.0 37,067 250.01 -3.15%
2023-08-18 0 273.0 272.4 280.0 272.8 276.0 20,000 5,466,780 273.34 256.3 255.7 262.9 256.1 259.1 21,303 256.62 -1.87%
2023-08-17 0 278.2 278.0 280.0 270.0 278.4 28,800 7,896,380 274.18 261.2 261.0 262.9 253.5 261.4 30,676 257.41 -0.57%
2023-08-16 0 279.8 279.0 282.4 278.4 281.0 33,900 9,457,460 278.98 262.7 261.9 265.1 261.4 263.8 36,109 261.92 -0.78%
2023-08-15 0 282.0 281.0 283.0 280.8 284.4 7,700 2,169,840 281.80 264.8 263.8 265.7 263.6 267.0 8,202 264.56 -0.28%
2023-08-14 0 282.8 282.0 283.6 281.6 282.8 14,100 3,981,340 282.36 265.5 264.8 266.3 264.4 265.5 15,019 265.09 -1.87%
2023-08-11 0 288.2 286.6 294.2 287.0 288.6 8,200 2,358,500 287.62 270.6 269.1 276.2 269.4 270.9 8,734 270.03 -0.41%
2023-08-10 0 289.4 288.0 293.8 286.0 289.8 4,600 1,325,500 288.15 271.7 270.4 275.8 268.5 272.1 4,900 270.53 0.49%
2023-08-09 0 288.0 286.4 300.0 286.0 289.2 10,600 3,046,860 287.44 270.4 268.9 281.6 268.5 271.5 11,291 269.86 -0.21%
2023-08-08 0 288.6 288.0 296.2 285.6 290.0 10,900 3,129,160 287.08 270.9 270.4 278.1 268.1 272.3 11,610 269.52 -1.57%
2023-08-07 0 293.2 290.0 - 291.2 293.6 8,900 2,599,800 292.11 275.3 272.3 - 273.4 275.6 9,480 274.24 -0.20%
2023-08-04 0 293.8 293.6 298.0 293.8 301.2 6,100 1,820,760 298.49 275.8 275.6 279.8 275.8 282.8 6,497 280.23 0.07%
2023-08-03 0 293.6 289.0 294.6 292.0 296.6 4,700 1,383,520 294.37 275.6 271.3 276.6 274.1 278.5 5,006 276.36 0.41%
2023-08-02 0 292.4 290.0 293.0 291.2 295.8 8,900 2,609,740 293.23 274.5 272.3 275.1 273.4 277.7 9,480 275.29 -2.08%
2023-08-01 0 298.6 295.4 305.2 295.4 300.0 11,500 3,432,060 298.44 280.3 277.3 286.5 277.3 281.6 12,249 280.19 0.07%
2023-07-31 0 298.4 297.2 298.4 298.4 307.6 31,100 9,431,940 303.28 280.1 279.0 280.1 280.1 288.8 33,126 284.73 0.47%
2023-07-28 0 297.0 296.4 298.0 278.8 298.2 28,900 8,387,440 290.22 278.8 278.3 279.8 261.7 280.0 30,783 272.47 5.32%
2023-07-27 0 282.0 280.0 282.6 280.0 283.2 17,100 4,824,700 282.15 264.8 262.9 265.3 262.9 265.9 18,214 264.89 1.29%
2023-07-26 0 278.4 274.0 279.0 277.6 280.0 8,600 2,398,000 278.84 261.4 257.2 261.9 260.6 262.9 9,160 261.78 -0.36%
2023-07-25 0 279.4 274.2 280.0 269.0 280.0 22,700 6,273,280 276.36 262.3 257.4 262.9 252.5 262.9 24,179 259.45 4.57%
2023-07-24 0 267.2 265.8 276.0 264.6 269.2 17,000 4,529,220 266.42 250.9 249.5 259.1 248.4 252.7 18,108 250.13 -1.69%
2023-07-21 0 271.8 270.0 273.4 270.8 273.0 1,700 463,140 272.44 255.2 253.5 256.7 254.2 256.3 1,811 255.77 0.37%
2023-07-20 0 270.8 270.0 278.0 270.2 275.4 111,300 30,486,140 273.91 254.2 253.5 261.0 253.7 258.6 118,551 257.16 -0.95%
2023-07-19 0 273.4 272.0 276.4 269.2 274.0 2,700 729,700 270.26 256.7 255.4 259.5 252.7 257.2 2,876 253.73 0.96%
2023-07-18 0 270.8 270.0 274.8 270.0 272.0 6,800 1,844,200 271.21 254.2 253.5 258.0 253.5 255.4 7,243 254.62 -1.53%
2023-07-14 0 275.0 273.0 277.4 274.0 277.8 10,200 2,813,160 275.80 258.2 256.3 260.4 257.2 260.8 10,865 258.93 -0.79%
2023-07-13 0 277.2 274.0 277.8 271.0 278.4 23,000 6,322,260 274.88 260.2 257.2 260.8 254.4 261.4 24,499 258.07 3.82%
2023-07-12 0 267.0 266.6 268.8 265.8 269.2 8,400 2,251,740 268.06 250.7 250.3 252.4 249.5 252.7 8,947 251.67 1.37%
2023-07-11 0 263.4 262.0 268.0 262.8 265.2 4,000 1,058,740 264.69 247.3 246.0 251.6 246.7 249.0 4,261 248.49 0.61%
2023-07-10 0 261.8 260.0 267.0 259.0 265.6 15,200 3,977,080 261.65 245.8 244.1 250.7 243.2 249.4 16,190 245.65 0.15%
2023-07-07 0 261.4 260.8 275.0 260.6 265.0 33,900 8,904,840 262.68 245.4 244.8 258.2 244.7 248.8 36,109 246.61 -2.90%
2023-07-06 0 269.2 268.8 272.0 267.0 274.2 41,200 11,089,160 269.15 252.7 252.4 255.4 250.7 257.4 43,884 252.69 -2.32%
2023-07-05 0 275.6 275.2 276.0 274.0 280.2 30,200 8,315,540 275.35 258.7 258.4 259.1 257.2 263.1 32,168 258.51 -1.57%
2023-07-04 0 280.0 279.0 287.8 277.8 281.0 3,000 842,520 280.84 262.9 261.9 270.2 260.8 263.8 3,195 263.66 0.57%
2023-07-03 0 278.4 275.0 282.0 276.4 280.0 2,200 613,120 278.69 261.4 258.2 264.8 259.5 262.9 2,343 261.64 1.24%
2023-06-30 0 275.0 274.0 - 274.8 276.0 8,600 2,368,160 275.37 258.2 257.2 - 258.0 259.1 9,160 258.52 -0.51%
2023-06-29 0 276.4 276.2 294.0 275.4 276.4 10,600 2,926,840 276.12 259.5 259.3 276.0 258.6 259.5 11,291 259.23 -0.36%
2023-06-28 0 277.4 277.0 298.6 275.8 278.0 1,600 443,220 277.01 260.4 260.1 280.3 258.9 261.0 1,704 260.07 -0.14%
2023-06-27 0 277.8 277.2 280.0 275.8 279.4 3,400 944,800 277.88 260.8 260.2 262.9 258.9 262.3 3,622 260.89 0.73%
2023-06-26 0 275.8 275.8 294.4 272.2 277.8 25,700 7,062,000 274.79 258.9 258.9 276.4 255.6 260.8 27,374 257.98 -0.72%
2023-06-23 0 277.8 276.6 285.2 277.0 278.0 7,800 2,164,420 277.49 260.8 259.7 267.8 260.1 261.0 8,308 260.52 -0.64%
2023-06-21 0 279.6 278.8 305.0 278.6 281.8 6,200 1,737,880 280.30 262.5 261.7 286.3 261.6 264.6 6,604 263.16 -1.13%
2023-06-20 0 282.8 282.0 286.6 280.6 286.8 18,600 5,257,240 282.65 265.5 264.8 269.1 263.4 269.3 19,812 265.36 -1.33%
2023-06-19 0 286.6 286.8 - 283.8 289.0 10,800 3,093,700 286.45 269.1 269.3 - 266.4 271.3 11,504 268.93

Copyright & disclaimer, Privacy policy

Back to top