Laopu Gold Co., Ltd.: H HKD
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 0 | 635.5 | 635.0 | 635.5 | 620.0 | 653.5 | 2,381,552 | 1,505,622,774 | 632.20 | 635.5 | 635.0 | 635.5 | 620.0 | 653.5 | 2,381,552 | 632.20 | -7.16% |
| 2025-10-31 | 0 | 684.5 | 683.5 | 684.5 | 681.0 | 704.5 | 1,063,186 | 734,858,921 | 691.19 | 684.5 | 683.5 | 684.5 | 681.0 | 704.5 | 1,063,186 | 691.19 | -0.58% |
| 2025-10-30 | 0 | 688.5 | 688.5 | 689.0 | 664.0 | 695.0 | 965,780 | 662,029,020 | 685.49 | 688.5 | 688.5 | 689.0 | 664.0 | 695.0 | 965,780 | 685.49 | 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 | 667.5 | 667.0 | 667.5 | 667.0 | 696.0 | 1,489,892 | 676.99 | -3.96% |
| 2025-10-27 | 0 | 695.0 | 695.0 | 695.5 | 690.0 | 709.5 | 1,110,314 | 772,164,471 | 695.45 | 695.0 | 695.0 | 695.5 | 690.0 | 709.5 | 1,110,314 | 695.45 | 0.14% |
| 2025-10-24 | 0 | 694.0 | 694.0 | 694.5 | 689.0 | 713.5 | 838,037 | 584,221,547 | 697.13 | 694.0 | 694.0 | 694.5 | 689.0 | 713.5 | 838,037 | 697.13 | 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 | 692.0 | 690.5 | 692.0 | 680.0 | 711.0 | 1,469,714 | 691.42 | -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 | 704.0 | 703.5 | 704.0 | 703.0 | 740.0 | 3,047,681 | 712.62 | -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 | 767.0 | 766.5 | 767.0 | 754.0 | 818.0 | 1,668,943 | 774.27 | -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 | 798.0 | 795.5 | 798.0 | 771.0 | 831.0 | 1,815,271 | 794.41 | -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 | 828.5 | 828.0 | 828.5 | 815.0 | 846.0 | 2,710,419 | 831.43 | 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 | 803.5 | 803.5 | 804.0 | 765.5 | 825.0 | 3,644,383 | 801.71 | 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 | 756.5 | 756.5 | 757.0 | 694.5 | 768.5 | 4,324,700 | 741.19 | 9.16% |
| 2025-10-14 | 0 | 693.0 | 690.0 | 693.0 | 687.0 | 720.0 | 1,008,002 | 706,219,529 | 700.61 | 693.0 | 690.0 | 693.0 | 687.0 | 720.0 | 1,008,002 | 700.61 | -0.72% |
| 2025-10-13 | 0 | 698.0 | 697.5 | 698.0 | 681.5 | 705.0 | 884,710 | 610,261,439 | 689.79 | 698.0 | 697.5 | 698.0 | 681.5 | 705.0 | 884,710 | 689.79 | -0.57% |
| 2025-10-10 | 0 | 702.0 | 702.0 | 702.5 | 691.0 | 723.0 | 1,172,109 | 830,986,041 | 708.97 | 702.0 | 702.0 | 702.5 | 691.0 | 723.0 | 1,172,109 | 708.97 | 0.72% |
| 2025-10-09 | 0 | 697.0 | 697.0 | 698.0 | 693.5 | 723.0 | 1,044,517 | 735,538,732 | 704.19 | 697.0 | 697.0 | 698.0 | 693.5 | 723.0 | 1,044,517 | 704.19 | -2.79% |
| 2025-10-08 | 0 | 717.0 | 715.5 | 717.0 | 680.5 | 725.0 | 1,044,321 | 741,923,542 | 710.44 | 717.0 | 715.5 | 717.0 | 680.5 | 725.0 | 1,044,321 | 710.44 | 5.91% |
| 2025-10-06 | 0 | 677.0 | 676.5 | 677.0 | 661.0 | 698.0 | 543,096 | 364,964,719 | 672.01 | 677.0 | 676.5 | 677.0 | 661.0 | 698.0 | 543,096 | 672.01 | -1.60% |
| 2025-10-03 | 0 | 688.0 | 687.5 | 688.0 | 684.5 | 699.0 | 478,218 | 328,196,448 | 686.29 | 688.0 | 687.5 | 688.0 | 684.5 | 699.0 | 478,218 | 686.29 | -1.57% |
| 2025-10-02 | 0 | 699.0 | 699.0 | 699.5 | 696.0 | 721.5 | 396,308 | 278,276,859 | 702.17 | 699.0 | 699.0 | 699.5 | 696.0 | 721.5 | 396,308 | 702.17 | -1.83% |
| 2025-09-30 | 0 | 712.0 | 710.5 | 712.0 | 704.0 | 715.0 | 536,956 | 380,466,765 | 708.56 | 712.0 | 710.5 | 712.0 | 704.0 | 715.0 | 536,956 | 708.56 | 1.14% |
| 2025-09-29 | 0 | 704.0 | 703.5 | 704.0 | 697.0 | 715.0 | 697,930 | 494,446,414 | 708.45 | 704.0 | 703.5 | 704.0 | 697.0 | 715.0 | 697,930 | 708.45 | 1.51% |
| 2025-09-26 | 0 | 693.5 | 693.0 | 693.5 | 688.0 | 705.5 | 1,132,233 | 783,267,098 | 691.79 | 693.5 | 693.0 | 693.5 | 688.0 | 705.5 | 1,132,233 | 691.79 | -1.91% |
| 2025-09-25 | 0 | 707.0 | 707.0 | 708.0 | 700.0 | 718.5 | 1,008,507 | 710,210,567 | 704.22 | 707.0 | 707.0 | 708.0 | 700.0 | 718.5 | 1,008,507 | 704.22 | -1.12% |
| 2025-09-24 | 0 | 715.0 | 715.0 | 715.5 | 710.0 | 729.5 | 860,134 | 613,799,542 | 713.61 | 715.0 | 715.0 | 715.5 | 710.0 | 729.5 | 860,134 | 713.61 | -2.05% |
| 2025-09-23 | 0 | 730.0 | 729.5 | 730.0 | 723.0 | 757.0 | 957,528 | 708,714,532 | 740.15 | 730.0 | 729.5 | 730.0 | 723.0 | 757.0 | 957,528 | 740.15 | -0.14% |
| 2025-09-22 | 0 | 731.0 | 729.5 | 731.0 | 714.0 | 736.0 | 681,479 | 494,060,948 | 724.98 | 731.0 | 729.5 | 731.0 | 714.0 | 736.0 | 681,479 | 724.98 | -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 | 736.5 | 736.5 | 737.0 | 706.5 | 736.5 | 1,547,210 | 728.59 | 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 | 709.0 | 708.5 | 709.0 | 703.0 | 728.0 | 1,813,867 | 709.46 | -3.27% |
| 2025-09-17 | 0 | 733.0 | 732.5 | 733.0 | 726.0 | 737.5 | 674,321 | 492,858,091 | 730.90 | 733.0 | 732.5 | 733.0 | 726.0 | 737.5 | 674,321 | 730.90 | 0.83% |
| 2025-09-16 | 0 | 727.0 | 726.5 | 727.0 | 722.5 | 737.0 | 574,690 | 417,642,101 | 726.73 | 727.0 | 726.5 | 727.0 | 722.5 | 737.0 | 574,690 | 726.73 | 0.07% |
| 2025-09-15 | 0 | 726.5 | 726.0 | 726.5 | 719.0 | 734.5 | 800,826 | 580,703,455 | 725.13 | 726.5 | 726.0 | 726.5 | 719.0 | 734.5 | 800,826 | 725.13 | -0.27% |
| 2025-09-12 | 0 | 728.5 | 728.0 | 728.5 | 722.0 | 742.0 | 1,083,589 | 790,922,020 | 729.91 | 728.5 | 728.0 | 728.5 | 722.0 | 742.0 | 1,083,589 | 729.91 | 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 | 728.5 | 728.0 | 728.5 | 720.0 | 767.0 | 1,936,651 | 731.63 | -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 | 755.0 | 755.0 | 755.5 | 744.5 | 825.0 | 2,815,259 | 763.90 | -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 | 817.0 | 816.0 | 817.0 | 784.0 | 850.0 | 3,039,032 | 819.60 | 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 | 783.0 | 783.0 | 783.5 | 768.0 | 805.0 | 1,436,102 | 785.82 | 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 | 767.5 | 767.0 | 767.5 | 734.0 | 776.5 | 1,467,019 | 763.64 | 3.16% |
| 2025-09-04 | 0 | 744.0 | 740.0 | 744.0 | 730.0 | 764.5 | 1,147,523 | 854,819,350 | 744.93 | 744.0 | 740.0 | 744.0 | 730.0 | 764.5 | 1,147,523 | 744.93 | -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 | 750.0 | 749.5 | 750.0 | 744.0 | 780.0 | 1,838,052 | 764.58 | 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 | 746.0 | 745.0 | 746.0 | 722.0 | 755.0 | 1,838,805 | 742.34 | 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 | 727.5 | 727.0 | 727.5 | 704.0 | 734.5 | 1,489,354 | 725.15 | 2.46% |
| 2025-08-29 | 0 | 710.0 | 710.0 | 711.0 | 700.5 | 729.0 | 1,180,822 | 846,079,622 | 716.52 | 710.0 | 710.0 | 711.0 | 700.5 | 729.0 | 1,180,822 | 716.52 | 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 | 700.5 | 700.0 | 700.5 | 692.5 | 708.0 | 4,696,065 | 694.65 | -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 | 724.5 | 724.0 | 724.5 | 718.0 | 748.0 | 1,788,371 | 727.75 | -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 | 748.0 | 747.5 | 748.0 | 720.5 | 751.5 | 3,228,841 | 742.40 | 1.98% |
| 2025-08-25 | 0 | 733.5 | 733.5 | 734.5 | 732.5 | 750.0 | 1,214,410 | 898,542,144 | 739.90 | 733.5 | 733.5 | 734.5 | 732.5 | 750.0 | 1,214,410 | 739.90 | 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 | 728.5 | 728.0 | 728.5 | 726.0 | 761.0 | 1,533,417 | 732.27 | -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 | 751.0 | 751.0 | 751.5 | 719.0 | 819.0 | 3,763,095 | 747.66 | -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 | 782.0 | 781.5 | 782.0 | 699.0 | 795.0 | 2,935,853 | 764.93 | 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 | 718.5 | 718.0 | 718.5 | 710.0 | 760.0 | 1,921,084 | 726.56 | -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 | 755.0 | 754.5 | 755.0 | 743.0 | 776.0 | 1,563,972 | 753.58 | -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 | 780.0 | 779.0 | 780.0 | 747.0 | 793.5 | 1,387,832 | 771.24 | 3.17% |
| 2025-08-14 | 0 | 756.0 | 756.0 | 756.5 | 750.0 | 773.0 | 699,622 | 529,646,897 | 757.05 | 756.0 | 756.0 | 756.5 | 750.0 | 773.0 | 699,622 | 757.05 | -1.24% |
| 2025-08-13 | 0 | 765.5 | 765.0 | 765.5 | 744.0 | 770.0 | 1,027,915 | 778,723,889 | 757.58 | 765.5 | 765.0 | 765.5 | 744.0 | 770.0 | 1,027,915 | 757.58 | 1.39% |
| 2025-08-12 | 0 | 755.0 | 754.0 | 755.0 | 748.0 | 774.5 | 840,024 | 636,083,429 | 757.22 | 755.0 | 754.0 | 755.0 | 748.0 | 774.5 | 840,024 | 757.22 | -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 | 758.5 | 758.0 | 758.5 | 746.0 | 797.5 | 1,577,600 | 759.42 | -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 | 802.5 | 802.5 | 803.0 | 796.5 | 824.0 | 1,377,569 | 812.93 | 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 | 794.5 | 794.0 | 794.5 | 768.0 | 824.5 | 2,813,957 | 801.37 | 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 | 768.0 | 767.0 | 768.0 | 712.0 | 770.0 | 2,000,895 | 754.14 | 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 | 725.0 | 724.5 | 725.0 | 707.0 | 745.0 | 1,558,127 | 719.63 | -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 | 733.0 | 733.0 | 733.5 | 701.0 | 735.0 | 2,202,767 | 722.06 | 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 | 690.0 | 689.5 | 690.0 | 670.0 | 709.0 | 2,342,652 | 685.52 | -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 | 708.5 | 708.0 | 708.5 | 692.0 | 775.0 | 3,780,676 | 716.21 | -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 | 773.5 | 773.0 | 773.5 | 756.5 | 787.0 | 2,646,863 | 777.03 | 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 | 749.0 | 748.5 | 749.5 | 709.0 | 755.0 | 4,754,883 | 721.05 | 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 | 733.0 | 732.0 | 733.0 | 728.0 | 794.5 | 2,709,461 | 738.88 | -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 | 764.5 | 763.5 | 764.5 | 758.0 | 793.0 | 1,583,320 | 767.97 | -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 | 786.0 | 785.5 | 786.0 | 768.0 | 797.5 | 1,671,369 | 780.22 | -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 | 786.5 | 786.5 | 787.0 | 765.5 | 838.0 | 2,545,031 | 791.98 | -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 | 834.5 | 834.0 | 834.5 | 816.0 | 856.0 | 1,226,036 | 828.99 | -1.42% |
| 2025-07-21 | 0 | 846.5 | 846.0 | 846.5 | 842.5 | 872.0 | 974,757 | 832,459,964 | 854.02 | 846.5 | 846.0 | 846.5 | 842.5 | 872.0 | 974,757 | 854.02 | -0.70% |
| 2025-07-18 | 0 | 852.5 | 852.5 | 853.0 | 846.5 | 874.5 | 634,293 | 544,134,352 | 857.86 | 852.5 | 852.5 | 853.0 | 846.5 | 874.5 | 634,293 | 857.86 | -1.22% |
| 2025-07-17 | 0 | 863.0 | 862.0 | 863.0 | 850.0 | 894.5 | 1,097,463 | 946,720,142 | 862.64 | 863.0 | 862.0 | 863.0 | 850.0 | 894.5 | 1,097,463 | 862.64 | -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 | 874.5 | 874.5 | 875.0 | 871.5 | 915.0 | 1,310,401 | 889.12 | -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 | 888.0 | 887.5 | 888.0 | 865.5 | 899.0 | 1,387,587 | 887.30 | 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 | 876.0 | 875.5 | 876.0 | 855.0 | 909.0 | 2,072,569 | 875.16 | -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 | 900.0 | 900.0 | 900.5 | 881.0 | 1,016 | 3,420,385 | 925.50 | -11.42% |
| 2025-07-10 | 0 | 1,016 | 1,015 | 1,016 | 1,002 | 1,102 | 876,356 | 916,174,756 | 1,045.4 | 1,016 | 1,015 | 1,016 | 1,002 | 1,102 | 876,356 | 1,045.4 | -5.93% |
| 2025-07-09 | 0 | 1,080 | 1,080 | 1,081 | 1,060 | 1,098 | 421,404 | 451,822,240 | 1,072.2 | 1,080 | 1,080 | 1,081 | 1,060 | 1,098 | 421,404 | 1,072.2 | -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 | 1,082 | 1,081 | 1,082 | 1,023 | 1,108 | 1,063,800 | 1,073.4 | 4.54% |
| 2025-07-07 | 0 | 1,035 | 1,035 | 1,036 | 974.0 | 1,038 | 877,211 | 885,431,781 | 1,009.4 | 1,035 | 1,035 | 1,036 | 974.0 | 1,038 | 877,211 | 1,009.4 | 4.02% |
| 2025-07-04 | 0 | 995.0 | 992.0 | 995.0 | 921.5 | 998.0 | 727,395 | 706,519,453 | 971.30 | 995.0 | 992.0 | 995.0 | 921.5 | 998.0 | 727,395 | 971.30 | 2.63% |
| 2025-07-03 | 0 | 969.5 | 969.0 | 970.0 | 948.0 | 1,004 | 603,214 | 587,677,470 | 974.24 | 969.5 | 969.0 | 970.0 | 948.0 | 1,004 | 603,214 | 974.24 | -1.87% |
| 2025-07-02 | 0 | 988.0 | 987.5 | 988.0 | 982.5 | 1,034 | 819,317 | 823,935,082 | 1,005.6 | 988.0 | 987.5 | 988.0 | 982.5 | 1,034 | 819,317 | 1,005.6 | -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 | 1,008 | 1,007 | 1,008 | 894.5 | 1,035 | 3,749,753 | 992.10 | 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 | 877.0 | 876.5 | 877.0 | 838.5 | 904.0 | 1,186,731 | 873.89 | 0.98% |
| 2025-06-26 | 0 | 868.5 | 868.5 | 869.0 | 839.5 | 872.0 | 721,927 | 618,563,447 | 856.82 | 868.5 | 868.5 | 869.0 | 839.5 | 872.0 | 721,927 | 856.82 | 0.58% |
| 2025-06-25 | 0 | 863.5 | 863.0 | 864.0 | 860.0 | 896.0 | 596,237 | 520,557,712 | 873.07 | 863.5 | 863.0 | 864.0 | 860.0 | 896.0 | 596,237 | 873.07 | 0.41% |
| 2025-06-24 | 0 | 860.0 | 859.5 | 860.0 | 845.5 | 888.0 | 1,130,941 | 982,652,015 | 868.88 | 860.0 | 859.5 | 860.0 | 845.5 | 888.0 | 1,130,941 | 868.88 | -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 | 881.0 | 881.0 | 881.5 | 827.0 | 899.0 | 1,207,885 | 874.54 | 7.18% |
| 2025-06-20 | 0 | 822.0 | 822.0 | 823.0 | 803.0 | 839.0 | 838,188 | 687,711,730 | 820.47 | 822.0 | 822.0 | 823.0 | 803.0 | 839.0 | 838,188 | 820.47 | 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 | 816.5 | 816.0 | 816.5 | 802.0 | 880.0 | 1,575,168 | 825.46 | -6.42% |
| 2025-06-18 | 0 | 872.5 | 872.0 | 872.5 | 861.0 | 890.0 | 658,175 | 575,066,088 | 873.73 | 872.5 | 872.0 | 872.5 | 861.0 | 890.0 | 658,175 | 873.73 | -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 | 881.5 | 881.0 | 881.5 | 870.0 | 951.0 | 1,256,531 | 895.99 | -6.67% |
| 2025-06-16 | 0 | 944.5 | 944.0 | 947.5 | 933.0 | 985.0 | 913,746 | 868,546,573 | 950.53 | 944.5 | 944.0 | 947.5 | 933.0 | 985.0 | 913,746 | 950.53 | -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 | 948.5 | 947.5 | 948.5 | 931.5 | 970.0 | 1,388,956 | 948.97 | 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 | 914.0 | 913.0 | 914.0 | 863.5 | 930.0 | 1,703,977 | 900.02 | 5.66% |
| 2025-06-11 | 0 | 865.0 | 864.5 | 865.0 | 846.0 | 866.0 | 814,856 | 694,928,885 | 852.82 | 865.0 | 864.5 | 865.0 | 846.0 | 866.0 | 814,856 | 852.82 | 0.29% |
| 2025-06-10 | 0 | 862.5 | 862.5 | 863.0 | 851.0 | 895.0 | 964,495 | 835,987,994 | 866.76 | 862.5 | 862.5 | 863.0 | 851.0 | 895.0 | 964,495 | 866.76 | -2.76% |
| 2025-06-09 | 0 | 887.0 | 886.0 | 887.0 | 868.0 | 910.5 | 789,674 | 697,622,606 | 883.43 | 887.0 | 886.0 | 887.0 | 868.0 | 910.5 | 789,674 | 883.43 | -1.77% |
| 2025-06-06 | 0 | 903.0 | 903.0 | 904.5 | 880.0 | 919.5 | 976,423 | 880,776,009 | 902.04 | 903.0 | 903.0 | 904.5 | 880.0 | 919.5 | 976,423 | 902.04 | -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 | 904.0 | 903.5 | 904.0 | 888.5 | 1,015 | 2,305,576 | 924.57 | -9.05% |
| 2025-06-04 | 0 | 994.0 | 993.5 | 994.0 | 953.0 | 996.5 | 836,361 | 817,053,636 | 976.92 | 994.0 | 993.5 | 994.0 | 953.0 | 996.5 | 836,361 | 976.92 | 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 | 964.5 | 964.0 | 965.0 | 895.0 | 978.5 | 1,328,119 | 944.09 | 6.11% |
| 2025-06-02 | 0 | 909.0 | 907.5 | 909.0 | 860.0 | 910.0 | 311,350 | 276,908,632 | 889.38 | 909.0 | 907.5 | 909.0 | 860.0 | 910.0 | 311,350 | 889.38 | 3.65% |
| 2025-05-30 | 0 | 877.0 | 877.0 | 878.0 | 855.0 | 906.0 | 745,088 | 653,132,535 | 876.58 | 877.0 | 877.0 | 878.0 | 855.0 | 906.0 | 745,088 | 876.58 | -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 | 900.0 | 899.5 | 900.0 | 810.0 | 908.0 | 1,380,832 | 871.50 | 8.24% |
| 2025-05-28 | 0 | 831.5 | 831.0 | 831.5 | 814.0 | 876.5 | 1,121,867 | 941,916,373 | 839.60 | 831.5 | 831.0 | 831.5 | 814.0 | 876.5 | 1,121,867 | 839.60 | 1.34% |
| 2025-05-27 | 0 | 820.5 | 820.0 | 820.5 | 793.5 | 846.0 | 934,909 | 763,674,284 | 816.84 | 820.5 | 820.0 | 820.5 | 793.5 | 846.0 | 934,909 | 816.84 | -0.12% |
| 2025-05-26 | 0 | 821.5 | 821.0 | 821.5 | 813.0 | 843.0 | 692,863 | 573,659,354 | 827.95 | 821.5 | 821.0 | 821.5 | 813.0 | 843.0 | 692,863 | 827.95 | -0.60% |
| 2025-05-23 | 0 | 826.5 | 826.5 | 827.0 | 802.0 | 842.5 | 954,351 | 784,234,138 | 821.75 | 826.5 | 826.5 | 827.0 | 802.0 | 842.5 | 954,351 | 821.75 | -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 | 844.0 | 842.0 | 844.0 | 795.0 | 848.0 | 1,715,266 | 825.09 | 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 | 794.1 | 793.6 | 794.1 | 754.5 | 806.0 | 1,968,669 | 786.47 | 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 | 739.1 | 738.6 | 739.1 | 670.2 | 743.6 | 1,955,206 | 721.32 | 9.39% |
| 2025-05-19 | 0 | 681.5 | 681.0 | 682.0 | 666.0 | 694.5 | 665,588 | 449,775,945 | 675.76 | 675.6 | 675.2 | 676.1 | 660.3 | 688.5 | 671,354 | 669.95 | 0.81% |
| 2025-05-16 | 0 | 676.0 | 675.5 | 676.0 | 670.5 | 720.0 | 1,136,837 | 789,060,627 | 694.08 | 670.2 | 669.7 | 670.2 | 664.7 | 713.8 | 1,146,686 | 688.12 | -0.88% |
| 2025-05-15 | 0 | 682.0 | 682.0 | 682.5 | 657.0 | 698.0 | 1,041,449 | 708,428,874 | 680.23 | 676.1 | 676.1 | 676.6 | 651.4 | 692.0 | 1,050,472 | 674.39 | -0.29% |
| 2025-05-14 | 0 | 684.0 | 684.0 | 684.5 | 654.5 | 699.0 | 1,223,175 | 830,736,836 | 679.16 | 678.1 | 678.1 | 678.6 | 648.9 | 693.0 | 1,233,772 | 673.33 | 2.55% |
| 2025-05-13 | 0 | 667.0 | 667.0 | 669.0 | 635.0 | 675.0 | 1,282,965 | 844,930,643 | 658.58 | 661.3 | 661.3 | 663.3 | 629.5 | 669.2 | 1,294,080 | 652.92 | 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 | 640.0 | 639.5 | 640.0 | 634.5 | 683.1 | 1,770,974 | 652.55 | -7.65% |
| 2025-05-09 | 0 | 699.0 | 692.0 | 699.0 | 672.5 | 699.0 | 740,476 | 508,540,970 | 686.78 | 693.0 | 686.1 | 693.0 | 666.7 | 693.0 | 746,891 | 680.88 | 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 | 692.0 | 690.5 | 692.0 | 666.2 | 713.8 | 1,840,577 | 688.53 | 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 | 679.1 | 679.1 | 681.6 | 665.2 | 734.1 | 1,916,745 | 688.87 | -7.43% |
| 2025-05-06 | 0 | 740.0 | 740.0 | 740.5 | 735.0 | 763.0 | 1,041,858 | 780,396,509 | 749.04 | 733.6 | 733.6 | 734.1 | 728.7 | 756.4 | 1,050,884 | 742.61 | 1.30% |
| 2025-05-02 | 0 | 730.5 | 730.0 | 730.5 | 688.5 | 734.5 | 322,446 | 233,087,493 | 722.87 | 724.2 | 723.7 | 724.2 | 682.6 | 728.2 | 325,240 | 716.66 | 1.53% |
| 2025-04-30 | 0 | 719.5 | 719.5 | 720.0 | 716.0 | 778.0 | 1,170,331 | 872,063,420 | 745.14 | 713.3 | 713.3 | 713.8 | 709.9 | 771.3 | 1,180,470 | 738.74 | -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 | 753.5 | 752.5 | 753.5 | 707.4 | 758.9 | 1,494,808 | 743.27 | 6.59% |
| 2025-04-28 | 0 | 713.0 | 713.0 | 713.5 | 666.0 | 724.0 | 1,273,307 | 895,956,625 | 703.65 | 706.9 | 706.9 | 707.4 | 660.3 | 717.8 | 1,284,339 | 697.60 | 1.57% |
| 2025-04-25 | 0 | 702.0 | 702.0 | 702.5 | 695.0 | 745.5 | 922,314 | 656,139,123 | 711.41 | 696.0 | 696.0 | 696.5 | 689.0 | 739.1 | 930,305 | 705.29 | -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 | 721.7 | 721.3 | 721.7 | 679.1 | 757.9 | 1,812,016 | 714.88 | -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 | 734.6 | 734.6 | 738.6 | 733.6 | 796.1 | 1,503,918 | 758.57 | -7.43% |
| 2025-04-22 | 0 | 800.5 | 800.5 | 801.0 | 784.5 | 834.5 | 1,157,477 | 928,772,896 | 802.41 | 793.6 | 793.6 | 794.1 | 777.8 | 827.3 | 1,167,505 | 795.52 | 3.02% |
| 2025-04-17 | 0 | 777.0 | 777.0 | 778.0 | 750.0 | 820.0 | 1,262,383 | 982,129,128 | 778.00 | 770.3 | 770.3 | 771.3 | 743.6 | 813.0 | 1,273,320 | 771.31 | -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 | 797.1 | 796.6 | 797.1 | 775.3 | 852.1 | 1,412,977 | 803.42 | -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 | 818.9 | 817.9 | 818.9 | 795.1 | 837.2 | 1,258,172 | 816.42 | 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 | 789.7 | 789.7 | 790.2 | 756.4 | 835.8 | 2,003,712 | 793.38 | 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 | 736.6 | 736.6 | 737.6 | 730.2 | 768.3 | 1,591,790 | 752.30 | 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 | 721.3 | 721.3 | 721.7 | 705.9 | 752.5 | 1,497,597 | 732.02 | 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 | 687.5 | 687.5 | 688.0 | 636.5 | 698.9 | 1,623,848 | 672.29 | 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 | 679.1 | 679.1 | 679.6 | 637.5 | 718.8 | 2,432,223 | 676.30 | 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 | 635.0 | 635.0 | 636.5 | 621.1 | 765.4 | 3,187,568 | 687.68 | -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 | 793.1 | 791.1 | 793.1 | 763.4 | 844.2 | 1,527,090 | 808.60 | 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 | 792.1 | 792.1 | 792.6 | 774.3 | 873.4 | 1,704,137 | 823.29 | -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 | 860.5 | 860.5 | 861.0 | 731.7 | 860.5 | 3,089,260 | 807.70 | 19.07% |
| 2025-03-31 | 0 | 729.0 | 729.0 | 730.0 | 680.0 | 740.0 | 949,997 | 680,851,768 | 716.69 | 722.7 | 722.7 | 723.7 | 674.2 | 733.6 | 958,227 | 710.53 | 1.67% |
| 2025-03-28 | 0 | 717.0 | 716.5 | 717.0 | 695.5 | 757.0 | 1,256,722 | 912,573,380 | 726.15 | 710.8 | 710.3 | 710.8 | 689.5 | 750.5 | 1,267,610 | 719.92 | -0.69% |
| 2025-03-27 | 0 | 722.0 | 721.5 | 722.0 | 673.0 | 727.5 | 1,411,610 | 996,781,399 | 706.13 | 715.8 | 715.3 | 715.8 | 667.2 | 721.3 | 1,423,840 | 700.07 | 9.23% |
| 2025-03-26 | 0 | 661.0 | 660.0 | 661.0 | 616.5 | 663.5 | 996,290 | 638,913,252 | 641.29 | 655.3 | 654.3 | 655.3 | 611.2 | 657.8 | 1,004,922 | 635.78 | 4.67% |
| 2025-03-25 | 0 | 631.5 | 629.5 | 631.5 | 617.0 | 689.5 | 1,269,066 | 818,066,271 | 644.62 | 626.1 | 624.1 | 626.1 | 611.7 | 683.6 | 1,280,061 | 639.08 | -9.01% |
| 2025-03-24 | 0 | 694.0 | 694.0 | 694.5 | 663.0 | 704.0 | 836,166 | 570,446,729 | 682.22 | 688.0 | 688.0 | 688.5 | 657.3 | 698.0 | 843,410 | 676.36 | -1.42% |
| 2025-03-21 | 0 | 704.0 | 700.5 | 704.0 | 680.0 | 748.5 | 998,191 | 702,963,322 | 704.24 | 698.0 | 694.5 | 698.0 | 674.2 | 742.1 | 1,006,839 | 698.19 | -3.56% |
| 2025-03-20 | 0 | 730.0 | 730.0 | 731.0 | 725.0 | 774.5 | 948,210 | 713,012,892 | 751.96 | 723.7 | 723.7 | 724.7 | 718.8 | 767.8 | 956,425 | 745.50 | -2.41% |
| 2025-03-19 | 0 | 748.0 | 748.0 | 749.5 | 711.0 | 779.5 | 1,111,484 | 841,614,761 | 757.20 | 741.6 | 741.6 | 743.1 | 704.9 | 772.8 | 1,121,114 | 750.70 | 3.17% |
| 2025-03-18 | 0 | 725.0 | 723.5 | 725.0 | 685.5 | 725.0 | 966,344 | 683,186,086 | 706.98 | 718.8 | 717.3 | 718.8 | 679.6 | 718.8 | 974,716 | 700.91 | 3.87% |
| 2025-03-17 | 0 | 698.0 | 697.5 | 698.0 | 656.0 | 699.5 | 861,577 | 588,127,298 | 682.62 | 692.0 | 691.5 | 692.0 | 650.4 | 693.5 | 869,041 | 676.75 | 2.35% |
| 2025-03-14 | 0 | 682.0 | 681.5 | 682.0 | 664.5 | 735.0 | 1,265,206 | 878,998,084 | 694.75 | 676.1 | 675.6 | 676.1 | 658.8 | 728.7 | 1,276,167 | 688.78 | -0.51% |
| 2025-03-13 | 0 | 685.5 | 685.5 | 686.0 | 644.5 | 739.5 | 1,454,305 | 999,270,069 | 687.11 | 679.6 | 679.6 | 680.1 | 639.0 | 733.1 | 1,466,905 | 681.21 | -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 | 707.9 | 703.9 | 708.4 | 684.1 | 791.1 | 1,616,856 | 720.59 | 3.03% |
| 2025-03-11 | 0 | 693.0 | 693.0 | 693.5 | 602.5 | 702.5 | 1,266,553 | 842,650,028 | 665.31 | 687.0 | 687.0 | 687.5 | 597.3 | 696.5 | 1,277,526 | 659.60 | 12.87% |
| 2025-03-10 | 0 | 614.0 | 614.0 | 615.0 | 602.0 | 624.5 | 379,938 | 233,401,264 | 614.31 | 608.7 | 608.7 | 609.7 | 596.8 | 619.1 | 383,230 | 609.04 | -1.29% |
| 2025-03-07 | 0 | 622.0 | 620.0 | 622.0 | 606.0 | 635.0 | 558,842 | 346,080,141 | 619.28 | 616.7 | 614.7 | 616.7 | 600.8 | 629.5 | 563,684 | 613.96 | 0.32% |
| 2025-03-06 | 0 | 620.0 | 618.0 | 620.0 | 598.5 | 628.0 | 898,034 | 550,415,503 | 612.91 | 614.7 | 612.7 | 614.7 | 593.4 | 622.6 | 905,814 | 607.65 | 3.33% |
| 2025-03-05 | 0 | 600.0 | 599.0 | 600.0 | 533.0 | 613.0 | 1,434,479 | 835,881,159 | 582.71 | 594.8 | 593.9 | 594.8 | 528.4 | 607.7 | 1,446,907 | 577.70 | 11.73% |
| 2025-03-04 | 0 | 537.0 | 536.5 | 537.0 | 504.0 | 538.0 | 642,382 | 336,706,175 | 524.15 | 532.4 | 531.9 | 532.4 | 499.7 | 533.4 | 647,947 | 519.65 | 4.27% |
| 2025-03-03 | 0 | 515.0 | 515.0 | 516.0 | 501.0 | 532.5 | 770,480 | 398,728,253 | 517.51 | 510.6 | 510.6 | 511.6 | 496.7 | 527.9 | 777,155 | 513.06 | 3.25% |
| 2025-02-28 | 0 | 498.8 | 497.0 | 499.4 | 487.0 | 546.0 | 927,867 | 475,150,677 | 512.09 | 494.5 | 492.7 | 495.1 | 482.8 | 541.3 | 935,906 | 507.69 | -7.97% |
| 2025-02-27 | 0 | 542.0 | 541.5 | 542.0 | 502.0 | 552.0 | 1,046,506 | 547,376,622 | 523.05 | 537.3 | 536.8 | 537.3 | 497.7 | 547.3 | 1,055,573 | 518.56 | 0.93% |
| 2025-02-26 | 0 | 537.0 | 536.0 | 537.0 | 520.0 | 555.0 | 612,106 | 329,946,229 | 539.03 | 532.4 | 531.4 | 532.4 | 515.5 | 550.2 | 617,409 | 534.40 | 1.32% |
| 2025-02-25 | 0 | 530.0 | 530.0 | 531.0 | 514.0 | 566.0 | 983,697 | 534,180,580 | 543.03 | 525.4 | 525.4 | 526.4 | 509.6 | 561.1 | 992,219 | 538.37 | -0.28% |
| 2025-02-24 | 0 | 531.5 | 531.5 | 534.0 | 517.5 | 550.0 | 664,323 | 353,143,642 | 531.58 | 526.9 | 526.9 | 529.4 | 513.1 | 545.3 | 670,078 | 527.02 | -3.10% |
| 2025-02-21 | 0 | 548.5 | 548.0 | 548.5 | 491.8 | 566.0 | 1,789,809 | 949,696,283 | 530.61 | 543.8 | 543.3 | 543.8 | 487.6 | 561.1 | 1,805,315 | 526.06 | 17.10% |
| 2025-02-20 | 0 | 468.4 | 468.4 | 470.2 | 458.2 | 484.6 | 368,853 | 172,443,092 | 467.51 | 464.4 | 464.4 | 466.2 | 454.3 | 480.4 | 372,049 | 463.50 | -1.18% |
| 2025-02-19 | 0 | 474.0 | 474.0 | 474.2 | 470.0 | 488.0 | 453,058 | 216,055,802 | 476.88 | 469.9 | 469.9 | 470.1 | 466.0 | 483.8 | 456,983 | 472.79 | 0.89% |
| 2025-02-18 | 0 | 469.8 | 469.6 | 469.8 | 449.0 | 484.8 | 650,448 | 306,087,036 | 470.58 | 465.8 | 465.6 | 465.8 | 445.1 | 480.6 | 656,083 | 466.54 | 4.63% |
| 2025-02-17 | 0 | 449.0 | 449.0 | 450.2 | 447.2 | 483.8 | 964,084 | 438,658,568 | 455.00 | 445.1 | 445.1 | 446.3 | 443.4 | 479.6 | 972,437 | 451.09 | -8.92% |
| 2025-02-14 | 0 | 493.0 | 493.0 | 493.2 | 451.0 | 495.0 | 1,239,782 | 595,013,762 | 479.93 | 488.8 | 488.8 | 489.0 | 447.1 | 490.7 | 1,250,523 | 475.81 | 11.04% |
| 2025-02-13 | 0 | 444.0 | 444.0 | 444.4 | 422.0 | 458.6 | 981,358 | 437,640,003 | 445.95 | 440.2 | 440.2 | 440.6 | 418.4 | 454.7 | 989,860 | 442.12 | 5.21% |
| 2025-02-12 | 0 | 422.0 | 422.0 | 422.2 | 407.2 | 426.0 | 467,435 | 195,379,504 | 417.98 | 418.4 | 418.4 | 418.6 | 403.7 | 422.3 | 471,485 | 414.39 | 1.15% |
| 2025-02-11 | 0 | 417.2 | 417.0 | 417.6 | 396.0 | 423.0 | 928,717 | 379,380,174 | 408.50 | 413.6 | 413.4 | 414.0 | 392.6 | 419.4 | 936,763 | 404.99 | -1.37% |
| 2025-02-10 | 0 | 423.0 | 423.0 | 423.8 | 415.0 | 443.0 | 687,645 | 291,283,548 | 423.60 | 419.4 | 419.4 | 420.2 | 411.4 | 439.2 | 693,603 | 419.96 | -1.54% |
| 2025-02-07 | 0 | 429.6 | 429.6 | 429.8 | 405.2 | 443.8 | 1,141,962 | 487,028,008 | 426.48 | 425.9 | 425.9 | 426.1 | 401.7 | 440.0 | 1,151,856 | 422.82 | 5.92% |
| 2025-02-06 | 0 | 405.6 | 405.6 | 406.0 | 375.2 | 409.0 | 1,018,051 | 399,619,681 | 392.53 | 402.1 | 402.1 | 402.5 | 372.0 | 405.5 | 1,026,871 | 389.16 | 2.42% |
| 2025-02-05 | 0 | 396.0 | 396.0 | 396.2 | 391.6 | 470.0 | 1,736,660 | 717,193,675 | 412.97 | 392.6 | 392.6 | 392.8 | 388.2 | 466.0 | 1,751,706 | 409.43 | -12.08% |
| 2025-02-04 | 0 | 450.4 | 450.4 | 450.6 | 430.0 | 458.6 | 236,503 | 106,138,061 | 448.78 | 446.5 | 446.5 | 446.7 | 426.3 | 454.7 | 238,552 | 444.93 | 5.33% |
| 2025-02-03 | 0 | 427.6 | 427.6 | 428.0 | 413.4 | 442.0 | 218,083 | 93,394,788 | 428.25 | 423.9 | 423.9 | 424.3 | 409.8 | 438.2 | 219,972 | 424.58 | 2.79% |
| 2025-01-28 | 0 | 416.0 | 416.0 | 417.2 | 393.2 | 419.0 | 124,063 | 50,340,275 | 405.76 | 412.4 | 412.4 | 413.6 | 389.8 | 415.4 | 125,138 | 402.28 | 2.06% |
| 2025-01-27 | 0 | 407.6 | 407.2 | 407.8 | 368.2 | 432.8 | 713,805 | 285,923,859 | 400.56 | 404.1 | 403.7 | 404.3 | 365.0 | 429.1 | 719,989 | 397.12 | 10.88% |
| 2025-01-24 | 0 | 367.6 | 367.6 | 368.6 | 353.8 | 371.6 | 771,366 | 280,098,757 | 363.12 | 364.4 | 364.4 | 365.4 | 350.8 | 368.4 | 778,049 | 360.00 | 3.43% |
| 2025-01-23 | 0 | 355.4 | 354.4 | 355.4 | 341.4 | 361.2 | 658,996 | 231,884,982 | 351.88 | 352.3 | 351.4 | 352.3 | 338.5 | 358.1 | 664,705 | 348.85 | 2.07% |
| 2025-01-22 | 0 | 348.2 | 348.2 | 348.4 | 339.6 | 366.4 | 1,060,303 | 372,364,699 | 351.19 | 345.2 | 345.2 | 345.4 | 336.7 | 363.3 | 1,069,489 | 348.17 | 3.26% |
| 2025-01-21 | 0 | 337.2 | 337.2 | 339.6 | 301.0 | 343.6 | 866,548 | 283,084,972 | 326.68 | 334.3 | 334.3 | 336.7 | 298.4 | 340.6 | 874,055 | 323.88 | 10.63% |
| 2025-01-20 | 0 | 304.8 | 304.2 | 304.8 | 292.0 | 305.4 | 536,899 | 162,538,949 | 302.74 | 302.2 | 301.6 | 302.2 | 289.5 | 302.8 | 541,551 | 300.14 | 6.05% |
| 2025-01-17 | 0 | 287.4 | 287.4 | 287.6 | 285.2 | 303.0 | 759,754 | 220,958,121 | 290.83 | 284.9 | 284.9 | 285.1 | 282.8 | 300.4 | 766,336 | 288.33 | -2.58% |
| 2025-01-16 | 0 | 295.0 | 295.0 | 295.4 | 280.6 | 315.0 | 987,157 | 296,235,009 | 300.09 | 292.5 | 292.5 | 292.9 | 278.2 | 312.3 | 995,709 | 297.51 | 4.98% |
| 2025-01-15 | 0 | 281.0 | 281.0 | 281.8 | 281.0 | 299.4 | 424,400 | 121,706,930 | 286.77 | 278.6 | 278.6 | 279.4 | 278.6 | 296.8 | 428,077 | 284.31 | -3.77% |
| 2025-01-14 | 0 | 292.0 | 291.8 | 292.0 | 287.0 | 299.4 | 277,083 | 81,339,762 | 293.56 | 289.5 | 289.3 | 289.5 | 284.5 | 296.8 | 279,484 | 291.04 | -1.48% |
| 2025-01-13 | 0 | 296.4 | 294.2 | 296.4 | 289.0 | 301.6 | 557,610 | 164,727,781 | 295.42 | 293.9 | 291.7 | 293.9 | 286.5 | 299.0 | 562,441 | 292.88 | 2.77% |
| 2025-01-10 | 0 | 288.4 | 288.4 | 290.6 | 285.4 | 305.0 | 971,374 | 284,850,611 | 293.25 | 285.9 | 285.9 | 288.1 | 282.9 | 302.4 | 979,790 | 290.73 | -3.55% |
| 2025-01-09 | 0 | 299.0 | 298.0 | 299.0 | 261.0 | 300.0 | 869,100 | 251,177,731 | 289.01 | 296.4 | 295.4 | 296.4 | 258.8 | 297.4 | 876,630 | 286.53 | 11.07% |
| 2025-01-08 | 0 | 269.2 | 267.8 | 269.2 | 265.0 | 288.6 | 725,176 | 196,328,416 | 270.73 | 266.9 | 265.5 | 266.9 | 262.7 | 286.1 | 731,459 | 268.41 | -4.20% |
| 2025-01-07 | 0 | 281.0 | 281.0 | 281.8 | 273.4 | 295.0 | 776,576 | 219,679,289 | 282.88 | 278.6 | 278.6 | 279.4 | 271.1 | 292.5 | 783,304 | 280.45 | 1.22% |
| 2025-01-06 | 0 | 277.6 | 277.2 | 278.4 | 266.6 | 285.4 | 719,900 | 198,232,680 | 275.36 | 275.2 | 274.8 | 276.0 | 264.3 | 282.9 | 726,137 | 273.00 | 2.06% |
| 2025-01-03 | 0 | 272.0 | 271.0 | 272.0 | 266.0 | 285.6 | 1,001,734 | 275,576,097 | 275.10 | 269.7 | 268.7 | 269.7 | 263.7 | 283.1 | 1,010,413 | 272.74 | 2.95% |
| 2025-01-02 | 0 | 264.2 | 264.2 | 265.0 | 239.8 | 273.4 | 1,032,180 | 269,747,570 | 261.34 | 261.9 | 261.9 | 262.7 | 237.7 | 271.1 | 1,041,122 | 259.09 | 9.54% |
| 2024-12-31 | 0 | 241.2 | 241.2 | 243.0 | 236.2 | 255.0 | 668,604 | 163,552,188 | 244.62 | 239.1 | 239.1 | 240.9 | 234.2 | 252.8 | 674,397 | 242.52 | -0.99% |
| 2024-12-30 | 0 | 243.6 | 243.6 | 243.8 | 211.4 | 244.6 | 2,021,586 | 438,692,255 | 217.00 | 241.5 | 241.5 | 241.7 | 209.6 | 242.5 | 2,039,100 | 215.14 | 15.01% |
| 2024-12-27 | 0 | 211.8 | 210.8 | 211.8 | 203.2 | 217.0 | 299,400 | 63,010,540 | 210.46 | 210.0 | 209.0 | 210.0 | 201.5 | 215.1 | 301,994 | 208.65 | 3.32% |
| 2024-12-24 | 0 | 205.0 | 204.6 | 205.0 | 201.6 | 211.4 | 271,410 | 55,914,410 | 206.01 | 203.2 | 202.8 | 203.2 | 199.9 | 209.6 | 273,761 | 204.25 | -3.03% |
| 2024-12-23 | 0 | 211.4 | 211.0 | 211.4 | 206.0 | 215.0 | 245,500 | 52,002,153 | 211.82 | 209.6 | 209.2 | 209.6 | 204.2 | 213.2 | 247,627 | 210.00 | 1.63% |
| 2024-12-20 | 0 | 208.0 | 207.8 | 208.0 | 206.6 | 219.4 | 456,400 | 96,191,369 | 210.76 | 206.2 | 206.0 | 206.2 | 204.8 | 217.5 | 460,354 | 208.95 | -4.32% |
| 2024-12-19 | 0 | 217.4 | 217.2 | 217.4 | 216.2 | 229.0 | 304,200 | 67,280,590 | 221.17 | 215.5 | 215.3 | 215.5 | 214.3 | 227.0 | 306,835 | 219.27 | -5.07% |
| 2024-12-18 | 0 | 229.0 | 229.0 | 229.2 | 226.6 | 237.8 | 206,160 | 47,830,755 | 232.01 | 227.0 | 227.0 | 227.2 | 224.7 | 235.8 | 207,946 | 230.02 | -2.47% |
| 2024-12-17 | 0 | 234.8 | 234.6 | 235.6 | 228.8 | 240.0 | 281,600 | 65,770,390 | 233.56 | 232.8 | 232.6 | 233.6 | 226.8 | 237.9 | 284,040 | 231.55 | -0.09% |
| 2024-12-16 | 0 | 235.0 | 235.0 | 235.2 | 228.0 | 249.8 | 721,900 | 171,947,450 | 238.19 | 233.0 | 233.0 | 233.2 | 226.0 | 247.7 | 728,154 | 236.14 | -0.68% |
| 2024-12-13 | 0 | 236.6 | 236.6 | 237.6 | 230.2 | 246.8 | 772,100 | 185,131,550 | 239.78 | 234.6 | 234.6 | 235.6 | 228.2 | 244.7 | 778,789 | 237.72 | 0.25% |
| 2024-12-12 | 0 | 236.0 | 235.4 | 236.0 | 209.0 | 236.0 | 752,033 | 171,064,021 | 227.47 | 234.0 | 233.4 | 234.0 | 207.2 | 234.0 | 758,548 | 225.51 | 12.92% |
| 2024-12-11 | 0 | 209.0 | 207.4 | 209.0 | 203.0 | 217.4 | 532,000 | 112,311,173 | 211.11 | 207.2 | 205.6 | 207.2 | 201.3 | 215.5 | 536,609 | 209.30 | 2.75% |
| 2024-12-10 | 0 | 203.4 | 202.2 | 203.4 | 198.3 | 213.0 | 418,000 | 85,502,780 | 204.55 | 201.7 | 200.5 | 201.7 | 196.6 | 211.2 | 421,621 | 202.80 | 0.20% |
| 2024-12-09 | 0 | 203.0 | 202.0 | 203.0 | 188.8 | 203.0 | 244,100 | 47,595,210 | 194.98 | 201.3 | 200.3 | 201.3 | 187.2 | 201.3 | 246,215 | 193.31 | 4.96% |
| 2024-12-06 | 0 | 193.4 | 193.4 | 194.6 | 190.4 | 199.7 | 181,000 | 35,320,210 | 195.14 | 191.7 | 191.7 | 192.9 | 188.8 | 198.0 | 182,568 | 193.46 | -1.58% |
| 2024-12-05 | 0 | 196.5 | 196.5 | 196.6 | 192.9 | 200.0 | 291,300 | 56,944,020 | 195.48 | 194.8 | 194.8 | 194.9 | 191.2 | 198.3 | 293,824 | 193.80 | -2.34% |
| 2024-12-04 | 0 | 201.2 | 201.2 | 202.0 | 198.9 | 205.2 | 101,756 | 20,524,457 | 201.70 | 199.5 | 199.5 | 200.3 | 197.2 | 203.4 | 102,638 | 199.97 | -1.95% |
| 2024-12-03 | 0 | 205.2 | 205.0 | 205.2 | 200.2 | 208.8 | 182,372 | 37,479,879 | 205.51 | 203.4 | 203.2 | 203.4 | 198.5 | 207.0 | 183,952 | 203.75 | 0.29% |
| 2024-12-02 | 0 | 204.6 | 204.6 | 204.8 | 196.7 | 207.0 | 203,400 | 41,505,620 | 204.06 | 202.8 | 202.8 | 203.0 | 195.0 | 205.2 | 205,162 | 202.31 | 3.81% |
| 2024-11-29 | 0 | 197.1 | 197.1 | 198.1 | 194.0 | 201.0 | 269,438 | 53,311,019 | 197.86 | 195.4 | 195.4 | 196.4 | 192.3 | 199.3 | 271,772 | 196.16 | 1.18% |
| 2024-11-28 | 0 | 194.8 | 194.8 | 195.3 | 193.5 | 199.0 | 102,400 | 20,014,355 | 195.45 | 193.1 | 193.1 | 193.6 | 191.8 | 197.3 | 103,287 | 193.77 | -3.47% |
| 2024-11-27 | 0 | 201.8 | 201.2 | 201.8 | 189.6 | 204.8 | 177,100 | 34,804,875 | 196.53 | 200.1 | 199.5 | 200.1 | 188.0 | 203.0 | 178,634 | 194.84 | 6.55% |
| 2024-11-26 | 0 | 189.4 | 189.4 | 189.9 | 185.0 | 197.9 | 546,700 | 105,047,900 | 192.15 | 187.8 | 187.8 | 188.3 | 183.4 | 196.2 | 551,436 | 190.50 | -4.54% |
| 2024-11-25 | 0 | 198.4 | 198.4 | 199.0 | 195.0 | 210.0 | 337,000 | 67,345,080 | 199.84 | 196.7 | 196.7 | 197.3 | 193.3 | 208.2 | 339,920 | 198.12 | -2.65% |
| 2024-11-22 | 0 | 203.8 | 203.8 | 204.0 | 198.5 | 213.8 | 277,826 | 56,948,290 | 204.98 | 202.0 | 202.0 | 202.2 | 196.8 | 212.0 | 280,233 | 203.22 | -4.14% |
| 2024-11-21 | 0 | 212.6 | 211.2 | 212.6 | 199.0 | 212.8 | 376,800 | 78,722,780 | 208.92 | 210.8 | 209.4 | 210.8 | 197.3 | 211.0 | 380,064 | 207.13 | 5.14% |
| 2024-11-20 | 0 | 202.2 | 202.2 | 202.4 | 189.2 | 205.0 | 586,000 | 116,471,500 | 198.76 | 200.5 | 200.5 | 200.7 | 187.6 | 203.2 | 591,077 | 197.05 | 5.97% |
| 2024-11-19 | 0 | 190.8 | 190.8 | 191.5 | 186.9 | 195.8 | 253,900 | 48,710,730 | 191.85 | 189.2 | 189.2 | 189.9 | 185.3 | 194.1 | 256,100 | 190.20 | 2.09% |
| 2024-11-18 | 0 | 186.9 | 186.9 | 187.5 | 181.1 | 197.3 | 321,755 | 61,392,027 | 190.80 | 185.3 | 185.3 | 185.9 | 179.5 | 195.6 | 324,543 | 189.16 | 0.81% |
| 2024-11-15 | 0 | 185.4 | 185.0 | 186.0 | 181.2 | 191.8 | 225,200 | 41,921,570 | 186.15 | 183.8 | 183.4 | 184.4 | 179.6 | 190.2 | 227,151 | 184.55 | -0.05% |
| 2024-11-14 | 0 | 185.5 | 184.6 | 185.8 | 180.7 | 192.5 | 306,300 | 56,791,310 | 185.41 | 183.9 | 183.0 | 184.2 | 179.1 | 190.8 | 308,954 | 183.82 | -0.80% |
| 2024-11-13 | 0 | 187.0 | 186.8 | 187.0 | 183.0 | 190.9 | 333,032 | 62,403,376 | 187.38 | 185.4 | 185.2 | 185.4 | 181.4 | 189.3 | 335,917 | 185.77 | -1.73% |
| 2024-11-12 | 0 | 190.3 | 190.1 | 190.3 | 187.8 | 208.4 | 757,800 | 146,983,810 | 193.96 | 188.7 | 188.5 | 188.7 | 186.2 | 206.6 | 764,365 | 192.30 | -6.99% |
| 2024-11-11 | 0 | 204.6 | 204.4 | 205.0 | 196.4 | 207.2 | 375,000 | 75,351,250 | 200.94 | 202.8 | 202.6 | 203.2 | 194.7 | 205.4 | 378,249 | 199.21 | -1.73% |
| 2024-11-08 | 0 | 208.2 | 208.0 | 208.2 | 195.0 | 213.8 | 534,504 | 110,749,335 | 207.20 | 206.4 | 206.2 | 206.4 | 193.3 | 212.0 | 539,135 | 205.42 | 4.57% |
| 2024-11-07 | 0 | 199.1 | 199.1 | 199.3 | 195.0 | 206.0 | 777,120 | 155,044,387 | 199.51 | 197.4 | 197.4 | 197.6 | 193.3 | 204.2 | 783,853 | 197.80 | -6.26% |
| 2024-11-06 | 0 | 212.4 | 212.0 | 212.4 | 206.2 | 226.6 | 526,500 | 111,823,800 | 212.39 | 210.6 | 210.2 | 210.6 | 204.4 | 224.7 | 531,061 | 210.57 | -5.52% |
| 2024-11-05 | 0 | 224.8 | 224.0 | 224.8 | 217.2 | 225.0 | 222,530 | 49,420,840 | 222.09 | 222.9 | 222.1 | 222.9 | 215.3 | 223.1 | 224,458 | 220.18 | 1.54% |
| 2024-11-04 | 0 | 221.4 | 221.4 | 225.0 | 206.0 | 232.2 | 533,780 | 117,451,794 | 220.04 | 219.5 | 219.5 | 223.1 | 204.2 | 230.2 | 538,404 | 218.15 | 6.03% |
| 2024-11-01 | 0 | 208.8 | 208.8 | 209.0 | 199.0 | 215.2 | 626,500 | 129,743,270 | 207.09 | 207.0 | 207.0 | 207.2 | 197.3 | 213.4 | 631,928 | 205.31 | -3.15% |
| 2024-10-31 | 0 | 215.6 | 215.6 | 216.6 | 214.4 | 225.0 | 229,400 | 49,731,780 | 216.79 | 213.7 | 213.7 | 214.7 | 212.6 | 223.1 | 231,387 | 214.93 | -1.73% |
| 2024-10-30 | 0 | 219.4 | 219.4 | 220.0 | 210.4 | 228.8 | 468,900 | 103,090,410 | 219.86 | 217.5 | 217.5 | 218.1 | 208.6 | 226.8 | 472,962 | 217.97 | 2.05% |
| 2024-10-29 | 0 | 215.0 | 215.0 | 216.0 | 195.0 | 223.4 | 1,528,000 | 323,989,715 | 212.04 | 213.2 | 213.2 | 214.1 | 193.3 | 221.5 | 1,541,238 | 210.21 | 10.26% |
| 2024-10-28 | 0 | 195.0 | 195.0 | 196.1 | 190.5 | 197.5 | 374,300 | 72,615,000 | 194.00 | 193.3 | 193.3 | 194.4 | 188.9 | 195.8 | 377,543 | 192.34 | 2.36% |
| 2024-10-25 | 0 | 190.5 | 190.5 | 191.0 | 187.1 | 192.4 | 230,500 | 43,765,850 | 189.87 | 188.9 | 188.9 | 189.4 | 185.5 | 190.7 | 232,497 | 188.24 | 0.47% |
| 2024-10-24 | 0 | 189.6 | 189.3 | 189.6 | 184.4 | 195.0 | 484,000 | 92,426,810 | 190.96 | 188.0 | 187.7 | 188.0 | 182.8 | 193.3 | 488,193 | 189.32 | 2.16% |
| 2024-10-23 | 0 | 185.6 | 185.6 | 187.0 | 170.0 | 188.0 | 790,280 | 143,894,405 | 182.08 | 184.0 | 184.0 | 185.4 | 168.5 | 186.4 | 797,127 | 180.52 | 8.73% |
| 2024-10-22 | 0 | 170.7 | 170.6 | 170.7 | 168.0 | 174.8 | 201,600 | 34,691,715 | 172.08 | 169.2 | 169.1 | 169.2 | 166.6 | 173.3 | 203,347 | 170.60 | 0.00% |
| 2024-10-21 | 0 | 170.7 | 170.5 | 171.4 | 166.3 | 174.0 | 359,412 | 61,611,885 | 171.42 | 169.2 | 169.0 | 169.9 | 164.9 | 172.5 | 362,526 | 169.95 | 2.65% |
| 2024-10-18 | 0 | 166.3 | 166.3 | 167.5 | 156.2 | 170.2 | 392,580 | 65,537,740 | 166.94 | 164.9 | 164.9 | 166.1 | 154.9 | 168.7 | 395,981 | 165.51 | 6.53% |
| 2024-10-17 | 0 | 156.1 | 156.1 | 157.0 | 151.5 | 162.6 | 549,600 | 87,017,810 | 158.33 | 154.8 | 154.8 | 155.7 | 150.2 | 161.2 | 554,362 | 156.97 | -0.70% |
| 2024-10-16 | 0 | 157.2 | 156.8 | 158.0 | 140.0 | 159.9 | 460,600 | 71,872,320 | 156.04 | 155.8 | 155.5 | 156.6 | 138.8 | 158.5 | 464,590 | 154.70 | -1.81% |
| 2024-10-15 | 0 | 160.1 | 159.1 | 160.1 | 157.1 | 169.2 | 562,601 | 92,985,773 | 165.28 | 158.7 | 157.7 | 158.7 | 155.8 | 167.7 | 567,475 | 163.86 | -1.78% |
| 2024-10-14 | 0 | 163.0 | 163.0 | 164.0 | 160.8 | 177.0 | 360,800 | 60,024,116 | 166.36 | 161.6 | 161.6 | 162.6 | 159.4 | 175.5 | 363,926 | 164.94 | -6.75% |
| 2024-10-10 | 0 | 174.8 | 174.8 | 175.0 | 167.5 | 175.0 | 367,500 | 63,409,970 | 172.54 | 173.3 | 173.3 | 173.5 | 166.1 | 173.5 | 370,684 | 171.06 | 2.70% |
| 2024-10-09 | 0 | 170.2 | 170.2 | 171.0 | 156.7 | 177.6 | 865,550 | 146,610,765 | 169.38 | 168.7 | 168.7 | 169.5 | 155.4 | 176.1 | 873,049 | 167.93 | 3.97% |
| 2024-10-08 | 0 | 163.7 | 163.5 | 163.8 | 159.8 | 181.5 | 1,314,200 | 222,912,760 | 169.62 | 162.3 | 162.1 | 162.4 | 158.4 | 179.9 | 1,325,586 | 168.16 | -6.46% |
| 2024-10-07 | 0 | 175.0 | 174.4 | 175.0 | 170.1 | 176.6 | 133,400 | 23,269,260 | 174.43 | 173.5 | 172.9 | 173.5 | 168.6 | 175.1 | 134,556 | 172.93 | 0.00% |
| 2024-10-04 | 0 | 175.0 | 175.0 | 175.4 | 168.0 | 179.9 | 115,401 | 19,964,475 | 173.00 | 173.5 | 173.5 | 173.9 | 166.6 | 178.4 | 116,401 | 171.51 | 1.86% |
| 2024-10-03 | 0 | 171.8 | 170.9 | 171.9 | 155.0 | 180.2 | 510,100 | 86,563,020 | 169.70 | 170.3 | 169.4 | 170.4 | 153.7 | 178.7 | 514,519 | 168.24 | 8.53% |
| 2024-10-02 | 0 | 158.3 | 158.3 | 159.1 | 143.6 | 163.0 | 470,420 | 72,880,885 | 154.93 | 156.9 | 156.9 | 157.7 | 142.4 | 161.6 | 474,496 | 153.60 | 7.69% |
| 2024-09-30 | 0 | 147.0 | 147.0 | 147.1 | 140.4 | 154.9 | 1,128,564 | 165,724,355 | 146.85 | 145.7 | 145.7 | 145.8 | 139.2 | 153.6 | 1,138,342 | 145.58 | -2.39% |
| 2024-09-27 | 0 | 150.6 | 150.2 | 150.6 | 137.2 | 150.6 | 843,150 | 121,815,587 | 144.48 | 149.3 | 148.9 | 149.3 | 136.0 | 149.3 | 850,455 | 143.24 | 7.96% |
| 2024-09-26 | 0 | 139.5 | 139.5 | 139.9 | 131.3 | 143.8 | 905,650 | 126,601,965 | 139.79 | 138.3 | 138.3 | 138.7 | 130.2 | 142.6 | 913,496 | 138.59 | 7.72% |
| 2024-09-25 | 0 | 129.5 | 128.2 | 129.5 | 122.1 | 133.0 | 900,650 | 115,608,918 | 128.36 | 128.4 | 127.1 | 128.4 | 121.1 | 131.9 | 908,453 | 127.26 | 1.33% |
| 2024-09-24 | 0 | 127.8 | 127.8 | 128.2 | 125.1 | 134.0 | 707,322 | 91,039,269 | 128.71 | 126.7 | 126.7 | 127.1 | 124.0 | 132.8 | 713,450 | 127.60 | -0.54% |
| 2024-09-23 | 0 | 128.5 | 128.5 | 129.0 | 122.0 | 132.0 | 889,920 | 113,741,310 | 127.81 | 127.4 | 127.4 | 127.9 | 121.0 | 130.9 | 897,630 | 126.71 | 7.08% |
| 2024-09-20 | 0 | 120.0 | 119.8 | 120.0 | 118.0 | 139.0 | 1,030,450 | 134,379,186 | 130.41 | 119.0 | 118.8 | 119.0 | 117.0 | 137.8 | 1,039,377 | 129.29 | -7.69% |
| 2024-09-19 | 0 | 130.0 | 129.8 | 130.1 | 116.0 | 131.8 | 917,400 | 115,356,135 | 125.74 | 128.9 | 128.7 | 129.0 | 115.0 | 130.7 | 925,348 | 124.66 | 11.97% |
| 2024-09-17 | 0 | 116.1 | 116.0 | 116.1 | 111.0 | 119.2 | 258,300 | 30,111,629 | 116.58 | 115.1 | 115.0 | 115.1 | 110.0 | 118.2 | 260,538 | 115.57 | 2.65% |
| 2024-09-16 | 0 | 113.1 | 112.8 | 113.4 | 111.4 | 115.8 | 92,000 | 10,436,426 | 113.44 | 112.1 | 111.8 | 112.4 | 110.4 | 114.8 | 92,797 | 112.47 | -0.26% |
| 2024-09-13 | 0 | 113.4 | 113.3 | 113.4 | 109.1 | 115.0 | 465,700 | 52,615,920 | 112.98 | 112.4 | 112.3 | 112.4 | 108.2 | 114.0 | 469,735 | 112.01 | 4.71% |
| 2024-09-12 | 0 | 108.3 | 107.3 | 108.3 | 107.0 | 114.0 | 1,033,785 | 113,769,260 | 110.05 | 107.4 | 106.4 | 107.4 | 106.1 | 113.0 | 1,042,741 | 109.11 | 0.28% |
| 2024-09-11 | 0 | 108.0 | 108.0 | 108.3 | 101.5 | 109.7 | 1,160,800 | 122,832,510 | 105.82 | 107.1 | 107.1 | 107.4 | 100.6 | 108.8 | 1,170,857 | 104.91 | 4.85% |
| 2024-09-10 | 0 | 103.0 | 103.0 | 103.1 | 84.05 | 104.5 | 2,118,500 | 200,286,215 | 94.542 | 102.1 | 102.1 | 102.2 | 83.33 | 103.6 | 2,136,854 | 93.729 | 12.02% |
| 2024-09-09 | 0 | 91.95 | 91.35 | 91.95 | 90.05 | 94.50 | 229,600 | 21,085,280 | 91.835 | 91.16 | 90.57 | 91.16 | 89.28 | 93.69 | 231,589 | 91.046 | -1.66% |
| 2024-09-05 | 0 | 93.50 | 93.45 | 93.50 | 91.00 | 93.75 | 118,700 | 11,000,116 | 92.672 | 92.70 | 92.65 | 92.70 | 90.22 | 92.94 | 119,728 | 91.876 | 0.54% |
| 2024-09-04 | 0 | 93.00 | 92.90 | 93.00 | 90.75 | 93.75 | 97,500 | 9,044,615 | 92.765 | 92.20 | 92.10 | 92.20 | 89.97 | 92.94 | 98,345 | 91.968 | 0.54% |
| 2024-09-03 | 0 | 92.50 | 92.10 | 92.50 | 89.50 | 92.70 | 34,200 | 3,119,325 | 91.208 | 91.71 | 91.31 | 91.71 | 88.73 | 91.90 | 34,496 | 90.425 | 1.82% |
| 2024-09-02 | 0 | 90.85 | 90.05 | 90.85 | 88.80 | 92.75 | 52,100 | 4,679,425 | 89.816 | 90.07 | 89.28 | 90.07 | 88.04 | 91.95 | 52,551 | 89.045 | 0.00% |
| 2024-08-30 | 0 | 90.85 | 90.60 | 90.90 | 88.25 | 92.85 | 112,600 | 10,257,535 | 91.097 | 90.07 | 89.82 | 90.12 | 87.49 | 92.05 | 113,576 | 90.315 | 1.17% |
| 2024-08-29 | 0 | 89.80 | 89.70 | 89.80 | 88.15 | 91.15 | 525,300 | 46,983,581 | 89.441 | 89.03 | 88.93 | 89.03 | 87.39 | 90.37 | 529,851 | 88.673 | -1.05% |
| 2024-08-28 | 0 | 90.75 | 90.70 | 90.75 | 90.50 | 93.35 | 87,700 | 8,002,712 | 91.251 | 89.97 | 89.92 | 89.97 | 89.72 | 92.55 | 88,460 | 90.467 | -2.21% |
| 2024-08-27 | 0 | 92.80 | 92.80 | 93.60 | 92.00 | 93.80 | 36,700 | 3,413,725 | 93.017 | 92.00 | 92.00 | 92.80 | 91.21 | 92.99 | 37,018 | 92.218 | -0.22% |
| 2024-08-26 | 0 | 93.00 | 92.90 | 93.00 | 91.00 | 95.20 | 151,000 | 14,066,370 | 93.155 | 92.20 | 92.10 | 92.20 | 90.22 | 94.38 | 152,308 | 92.355 | 0.43% |
| 2024-08-23 | 0 | 92.60 | 92.60 | 93.00 | 91.05 | 94.25 | 175,100 | 16,202,730 | 92.534 | 91.80 | 91.80 | 92.20 | 90.27 | 93.44 | 176,617 | 91.739 | -0.64% |
| 2024-08-22 | 0 | 93.20 | 93.20 | 93.65 | 87.70 | 93.20 | 256,200 | 23,217,765 | 90.624 | 92.40 | 92.40 | 92.85 | 86.95 | 92.40 | 258,420 | 89.845 | 6.21% |
| 2024-08-21 | 0 | 87.75 | 87.25 | 87.75 | 85.15 | 88.85 | 99,000 | 8,561,837 | 86.483 | 87.00 | 86.50 | 87.00 | 84.42 | 88.09 | 99,858 | 85.740 | 1.15% |
| 2024-08-20 | 0 | 86.75 | 86.45 | 86.75 | 85.80 | 90.20 | 79,000 | 6,850,640 | 86.717 | 86.00 | 85.71 | 86.00 | 85.06 | 89.43 | 79,684 | 85.972 | -2.09% |
| 2024-08-19 | 0 | 88.60 | 88.60 | 88.75 | 85.50 | 91.40 | 488,100 | 43,461,608 | 89.042 | 87.84 | 87.84 | 87.99 | 84.77 | 90.61 | 492,329 | 88.278 | 3.63% |
| 2024-08-16 | 0 | 85.50 | 85.50 | 85.95 | 84.05 | 88.95 | 90,900 | 7,770,537 | 85.484 | 84.77 | 84.77 | 85.21 | 83.33 | 88.19 | 91,688 | 84.750 | -1.44% |
| 2024-08-15 | 0 | 86.75 | 86.50 | 86.75 | 85.50 | 88.20 | 103,000 | 8,915,370 | 86.557 | 86.00 | 85.76 | 86.00 | 84.77 | 87.44 | 103,892 | 85.814 | -0.57% |
| 2024-08-14 | 0 | 87.25 | 87.00 | 87.25 | 85.80 | 89.80 | 288,300 | 25,281,657 | 87.692 | 86.50 | 86.25 | 86.50 | 85.06 | 89.03 | 290,798 | 86.939 | 1.57% |
| 2024-08-13 | 0 | 85.90 | 85.35 | 85.90 | 82.75 | 86.70 | 147,600 | 12,530,074 | 84.892 | 85.16 | 84.62 | 85.16 | 82.04 | 85.96 | 148,879 | 84.163 | 4.25% |
| 2024-08-12 | 0 | 82.40 | 82.40 | 82.55 | 80.55 | 82.95 | 73,500 | 6,034,855 | 82.107 | 81.69 | 81.69 | 81.84 | 79.86 | 82.24 | 74,137 | 81.402 | 1.10% |
| 2024-08-09 | 0 | 81.50 | 81.10 | 81.60 | 81.30 | 83.25 | 14,400 | 1,180,785 | 81.999 | 80.80 | 80.40 | 80.90 | 80.60 | 82.53 | 14,525 | 81.295 | -0.85% |
| 2024-08-08 | 0 | 82.20 | 82.20 | 82.95 | 80.30 | 83.85 | 135,700 | 11,178,323 | 82.375 | 81.49 | 81.49 | 82.24 | 79.61 | 83.13 | 136,876 | 81.668 | 1.61% |
| 2024-08-07 | 0 | 80.90 | 80.70 | 80.90 | 78.40 | 81.50 | 77,600 | 6,243,450 | 80.457 | 80.21 | 80.01 | 80.21 | 77.73 | 80.80 | 78,272 | 79.766 | 3.98% |
| 2024-08-06 | 0 | 77.80 | 77.80 | 78.60 | 76.80 | 79.85 | 46,900 | 3,675,720 | 78.374 | 77.13 | 77.13 | 77.92 | 76.14 | 79.16 | 47,306 | 77.700 | 1.30% |
| 2024-08-05 | 0 | 76.80 | 76.75 | 76.80 | 76.40 | 80.45 | 88,800 | 6,924,415 | 77.978 | 76.14 | 76.09 | 76.14 | 75.74 | 79.76 | 89,569 | 77.308 | -6.00% |
| 2024-08-02 | 0 | 81.70 | 81.50 | 81.75 | 78.00 | 83.05 | 72,500 | 5,841,520 | 80.573 | 81.00 | 80.80 | 81.05 | 77.33 | 82.34 | 73,128 | 79.881 | 0.74% |
| 2024-08-01 | 0 | 81.10 | 81.05 | 81.10 | 80.25 | 83.15 | 61,400 | 5,023,276 | 81.812 | 80.40 | 80.35 | 80.40 | 79.56 | 82.44 | 61,932 | 81.110 | -0.98% |
| 2024-07-31 | 0 | 81.90 | 81.90 | 82.10 | 76.30 | 88.00 | 372,020 | 30,383,234 | 81.671 | 81.20 | 81.20 | 81.39 | 75.64 | 87.24 | 375,243 | 80.969 | -1.33% |
| 2024-07-30 | 0 | 83.00 | 82.55 | 83.00 | 78.10 | 83.00 | 80,600 | 6,544,460 | 81.197 | 82.29 | 81.84 | 82.29 | 77.43 | 82.29 | 81,298 | 80.499 | 3.56% |
| 2024-07-29 | 0 | 80.15 | 80.15 | 80.20 | 76.00 | 81.70 | 150,408 | 11,945,304 | 79.419 | 79.46 | 79.46 | 79.51 | 75.35 | 81.00 | 151,711 | 78.737 | 7.58% |
| 2024-07-26 | 0 | 74.50 | 74.40 | 74.60 | 73.50 | 76.00 | 126,200 | 9,400,045 | 74.485 | 73.86 | 73.76 | 73.96 | 72.87 | 75.35 | 127,293 | 73.846 | -2.61% |
| 2024-07-25 | 0 | 76.50 | 76.50 | 76.60 | 72.00 | 78.20 | 320,600 | 24,080,489 | 75.111 | 75.84 | 75.84 | 75.94 | 71.38 | 77.53 | 323,378 | 74.466 | -0.65% |
| 2024-07-24 | 0 | 77.00 | 76.80 | 77.00 | 77.00 | 80.50 | 153,800 | 12,051,110 | 78.356 | 76.34 | 76.14 | 76.34 | 76.34 | 79.81 | 155,132 | 77.683 | -4.82% |
| 2024-07-23 | 0 | 80.90 | 80.30 | 80.90 | 80.05 | 82.50 | 127,100 | 10,279,000 | 80.873 | 80.21 | 79.61 | 80.21 | 79.36 | 81.79 | 128,201 | 80.179 | -1.34% |
| 2024-07-22 | 0 | 82.00 | 81.55 | 82.20 | 80.10 | 83.10 | 276,800 | 22,651,995 | 81.835 | 81.30 | 80.85 | 81.49 | 79.41 | 82.39 | 279,198 | 81.132 | 0.61% |
| 2024-07-19 | 0 | 81.50 | 81.50 | 81.80 | 79.50 | 82.25 | 270,400 | 21,772,568 | 80.520 | 80.80 | 80.80 | 81.10 | 78.82 | 81.54 | 272,743 | 79.828 | -0.18% |
| 2024-07-18 | 0 | 81.65 | 81.65 | 81.75 | 80.45 | 84.45 | 265,100 | 21,874,145 | 82.513 | 80.95 | 80.95 | 81.05 | 79.76 | 83.72 | 267,397 | 81.804 | 0.06% |
| 2024-07-17 | 0 | 81.60 | 81.00 | 81.60 | 80.95 | 89.00 | 301,600 | 25,409,392 | 84.249 | 80.90 | 80.30 | 80.90 | 80.25 | 88.24 | 304,213 | 83.525 | -6.15% |
| 2024-07-16 | 0 | 86.95 | 86.65 | 86.95 | 86.00 | 89.90 | 161,400 | 14,219,810 | 88.103 | 86.20 | 85.91 | 86.20 | 85.26 | 89.13 | 162,798 | 87.346 | 0.75% |
| 2024-07-15 | 0 | 86.30 | 86.00 | 86.30 | 83.70 | 86.55 | 98,400 | 8,421,780 | 85.587 | 85.56 | 85.26 | 85.56 | 82.98 | 85.81 | 99,253 | 84.852 | 1.29% |
| 2024-07-12 | 0 | 85.20 | 85.00 | 85.20 | 84.25 | 87.00 | 176,200 | 15,105,817 | 85.731 | 84.47 | 84.27 | 84.47 | 83.53 | 86.25 | 177,727 | 84.995 | 0.24% |
| 2024-07-11 | 0 | 85.00 | 85.00 | 85.20 | 82.75 | 85.80 | 300,000 | 25,352,385 | 84.508 | 84.27 | 84.27 | 84.47 | 82.04 | 85.06 | 302,599 | 83.782 | 0.00% |
| 2024-07-10 | 0 | 85.00 | 84.20 | 85.00 | 83.20 | 86.80 | 230,500 | 19,456,175 | 84.409 | 84.27 | 83.48 | 84.27 | 82.49 | 86.05 | 232,497 | 83.684 | -0.58% |
| 2024-07-09 | 0 | 85.50 | 85.00 | 85.50 | 84.40 | 87.85 | 221,700 | 19,050,345 | 85.928 | 84.77 | 84.27 | 84.77 | 83.68 | 87.10 | 223,621 | 85.190 | 0.35% |
| 2024-07-08 | 0 | 85.20 | 85.05 | 85.20 | 81.85 | 86.95 | 357,900 | 30,283,390 | 84.614 | 84.47 | 84.32 | 84.47 | 81.15 | 86.20 | 361,001 | 83.887 | 3.59% |
| 2024-07-05 | 0 | 82.25 | 82.25 | 82.50 | 79.05 | 89.50 | 680,600 | 57,081,255 | 83.869 | 81.54 | 81.54 | 81.79 | 78.37 | 88.73 | 686,496 | 83.149 | -1.20% |
| 2024-07-04 | 0 | 83.25 | 83.25 | 83.45 | 75.00 | 84.60 | 1,002,500 | 80,805,607 | 80.604 | 82.53 | 82.53 | 82.73 | 74.36 | 83.87 | 1,011,185 | 79.912 | 10.93% |
| 2024-07-03 | 0 | 75.05 | 75.00 | 75.05 | 72.10 | 78.60 | 976,500 | 72,961,405 | 74.717 | 74.41 | 74.36 | 74.41 | 71.48 | 77.92 | 984,960 | 74.075 | -2.53% |
| 2024-07-02 | 0 | 77.00 | 77.00 | 77.40 | 72.20 | 80.80 | 2,450,880 | 186,539,498 | 76.111 | 76.34 | 76.34 | 76.74 | 71.58 | 80.11 | 2,472,114 | 75.457 | 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 | 69.40 | 69.40 | 69.45 | 60.43 | 74.95 | 18,005,151 | 64.699 |
Copyright & disclaimer, Privacy policy