PRUDENTIAL PUBLIC LIMITED COMPANY: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02378 | 2010-05-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0 | 123.4 | 123.2 | 123.4 | 122.6 | 124.0 | 82,023 | 10,130,355 | 123.51 | 123.4 | 123.2 | 123.4 | 122.6 | 124.0 | 82,023 | 123.51 | 0.41% |
| 2026-01-15 | 0 | 122.9 | 122.9 | 123.4 | 122.1 | 124.5 | 118,111 | 14,573,439 | 123.39 | 122.9 | 122.9 | 123.4 | 122.1 | 124.5 | 118,111 | 123.39 | 0.66% |
| 2026-01-14 | 0 | 122.1 | 121.9 | 122.1 | 120.7 | 123.2 | 230,450 | 28,087,131 | 121.88 | 122.1 | 121.9 | 122.1 | 120.7 | 123.2 | 230,450 | 121.88 | 0.33% |
| 2026-01-13 | 0 | 121.7 | 121.7 | 122.0 | 121.0 | 123.1 | 38,563 | 4,700,144 | 121.88 | 121.7 | 121.7 | 122.0 | 121.0 | 123.1 | 38,563 | 121.88 | 0.75% |
| 2026-01-12 | 0 | 120.8 | 120.7 | 120.8 | 120.7 | 122.1 | 58,887 | 7,134,504 | 121.16 | 120.8 | 120.7 | 120.8 | 120.7 | 122.1 | 58,887 | 121.16 | -0.66% |
| 2026-01-09 | 0 | 121.6 | 121.5 | 121.6 | 121.1 | 122.7 | 49,477 | 6,030,936 | 121.89 | 121.6 | 121.5 | 121.6 | 121.1 | 122.7 | 49,477 | 121.89 | 0.33% |
| 2026-01-08 | 0 | 121.2 | 121.2 | 121.3 | 120.5 | 122.6 | 100,478 | 12,199,915 | 121.42 | 121.2 | 121.2 | 121.3 | 120.5 | 122.6 | 100,478 | 121.42 | -3.50% |
| 2026-01-07 | 0 | 125.6 | 125.6 | 125.8 | 125.1 | 126.9 | 35,480 | 4,474,211 | 126.11 | 125.6 | 125.6 | 125.8 | 125.1 | 126.9 | 35,480 | 126.11 | -0.79% |
| 2026-01-06 | 0 | 126.6 | 126.6 | 126.7 | 122.5 | 127.1 | 263,336 | 33,166,957 | 125.95 | 126.6 | 126.6 | 126.7 | 122.5 | 127.1 | 263,336 | 125.95 | 5.68% |
| 2026-01-05 | 0 | 119.8 | 119.8 | 120.0 | 119.5 | 121.9 | 187,112 | 22,559,803 | 120.57 | 119.8 | 119.8 | 120.0 | 119.5 | 121.9 | 187,112 | 120.57 | -0.33% |
| 2026-01-02 | 0 | 120.2 | 120.2 | 120.6 | 119.0 | 121.0 | 69,580 | 8,352,450 | 120.04 | 120.2 | 120.2 | 120.6 | 119.0 | 121.0 | 69,580 | 120.04 | 0.67% |
| 2025-12-31 | 0 | 119.4 | 119.4 | 119.8 | 119.4 | 120.8 | 22,803 | 2,736,598 | 120.01 | 119.4 | 119.4 | 119.8 | 119.4 | 120.8 | 22,803 | 120.01 | 0.34% |
| 2025-12-30 | 0 | 119.0 | 119.0 | 120.0 | 118.9 | 120.2 | 61,443 | 7,337,414 | 119.42 | 119.0 | 119.0 | 120.0 | 118.9 | 120.2 | 61,443 | 119.42 | -1.00% |
| 2025-12-29 | 0 | 120.2 | 120.2 | 120.8 | 119.0 | 121.9 | 90,817 | 10,933,092 | 120.39 | 120.2 | 120.2 | 120.8 | 119.0 | 121.9 | 90,817 | 120.39 | -0.91% |
| 2025-12-24 | 0 | 121.3 | 121.3 | 121.8 | 120.2 | 122.0 | 115,223 | 13,966,130 | 121.21 | 121.3 | 121.3 | 121.8 | 120.2 | 122.0 | 115,223 | 121.21 | 0.83% |
| 2025-12-23 | 0 | 120.3 | 120.0 | 120.3 | 119.6 | 120.5 | 110,942 | 13,297,286 | 119.86 | 120.3 | 120.0 | 120.3 | 119.6 | 120.5 | 110,942 | 119.86 | 0.59% |
| 2025-12-22 | 0 | 119.6 | 119.6 | 119.8 | 110.1 | 120.1 | 83,361 | 9,950,968 | 119.37 | 119.6 | 119.6 | 119.8 | 110.1 | 120.1 | 83,361 | 119.37 | 0.84% |
| 2025-12-19 | 0 | 118.6 | 118.5 | 118.6 | 117.9 | 119.7 | 59,472 | 7,064,753 | 118.79 | 118.6 | 118.5 | 118.6 | 117.9 | 119.7 | 59,472 | 118.79 | 1.45% |
| 2025-12-18 | 0 | 116.9 | 116.8 | 116.9 | 115.7 | 117.5 | 134,053 | 15,682,063 | 116.98 | 116.9 | 116.8 | 116.9 | 115.7 | 117.5 | 134,053 | 116.98 | 1.65% |
| 2025-12-17 | 0 | 115.0 | 114.5 | 115.0 | 114.3 | 115.2 | 36,271 | 4,164,116 | 114.81 | 115.0 | 114.5 | 115.0 | 114.3 | 115.2 | 36,271 | 114.81 | 0.88% |
| 2025-12-16 | 0 | 114.0 | 113.7 | 114.0 | 113.3 | 114.6 | 55,910 | 6,362,568 | 113.80 | 114.0 | 113.7 | 114.0 | 113.3 | 114.6 | 55,910 | 113.80 | 1.33% |
| 2025-12-15 | 0 | 112.5 | 112.5 | 113.1 | 112.3 | 114.7 | 204,330 | 23,227,515 | 113.68 | 112.5 | 112.5 | 113.1 | 112.3 | 114.7 | 204,330 | 113.68 | -1.66% |
| 2025-12-12 | 0 | 114.4 | 114.4 | 114.6 | 113.9 | 115.6 | 98,967 | 11,374,299 | 114.93 | 114.4 | 114.4 | 114.6 | 113.9 | 115.6 | 98,967 | 114.93 | 1.06% |
| 2025-12-11 | 0 | 113.2 | 113.2 | 113.5 | 113.2 | 116.1 | 104,828 | 12,053,039 | 114.98 | 113.2 | 113.2 | 113.5 | 113.2 | 116.1 | 104,828 | 114.98 | 0.09% |
| 2025-12-10 | 0 | 113.1 | 113.1 | 113.2 | 112.6 | 114.8 | 63,174 | 7,185,600 | 113.74 | 113.1 | 113.1 | 113.2 | 112.6 | 114.8 | 63,174 | 113.74 | -0.53% |
| 2025-12-09 | 0 | 113.7 | 112.7 | 113.7 | 112.9 | 115.9 | 76,651 | 8,726,048 | 113.84 | 113.7 | 112.7 | 113.7 | 112.9 | 115.9 | 76,651 | 113.84 | 1.25% |
| 2025-12-08 | 0 | 112.3 | 112.1 | 112.3 | 112.3 | 115.0 | 283,246 | 32,250,111 | 113.86 | 112.3 | 112.1 | 112.3 | 112.3 | 115.0 | 283,246 | 113.86 | -2.35% |
| 2025-12-05 | 0 | 115.0 | 114.9 | 115.0 | 113.0 | 115.8 | 93,290 | 10,718,592 | 114.90 | 115.0 | 114.9 | 115.0 | 113.0 | 115.8 | 93,290 | 114.90 | 0.35% |
| 2025-12-04 | 0 | 114.6 | 114.6 | 115.0 | 113.0 | 115.0 | 97,968 | 11,152,735 | 113.84 | 114.6 | 114.6 | 115.0 | 113.0 | 115.0 | 97,968 | 113.84 | 1.51% |
| 2025-12-03 | 0 | 112.9 | 112.4 | 112.9 | 112.5 | 113.2 | 134,604 | 15,181,645 | 112.79 | 112.9 | 112.4 | 112.9 | 112.5 | 113.2 | 134,604 | 112.79 | 0.62% |
| 2025-12-02 | 0 | 112.2 | 112.2 | 112.6 | 112.0 | 113.9 | 53,128 | 5,984,334 | 112.64 | 112.2 | 112.2 | 112.6 | 112.0 | 113.9 | 53,128 | 112.64 | 0.36% |
| 2025-12-01 | 0 | 111.8 | 111.8 | 112.1 | 111.8 | 114.0 | 167,205 | 18,840,708 | 112.68 | 111.8 | 111.8 | 112.1 | 111.8 | 114.0 | 167,205 | 112.68 | -0.27% |
| 2025-11-28 | 0 | 112.1 | 111.7 | 112.1 | 111.4 | 112.5 | 52,942 | 5,932,167 | 112.05 | 112.1 | 111.7 | 112.1 | 111.4 | 112.5 | 52,942 | 112.05 | 0.27% |
| 2025-11-27 | 0 | 111.8 | 111.4 | 111.8 | 110.3 | 113.9 | 117,453 | 13,092,727 | 111.47 | 111.8 | 111.4 | 111.8 | 110.3 | 113.9 | 117,453 | 111.47 | 2.01% |
| 2025-11-26 | 0 | 109.6 | 109.6 | 110.0 | 108.9 | 110.3 | 66,713 | 7,306,444 | 109.52 | 109.6 | 109.6 | 110.0 | 108.9 | 110.3 | 66,713 | 109.52 | 1.67% |
| 2025-11-25 | 0 | 107.8 | 107.7 | 107.8 | 107.0 | 109.0 | 127,302 | 13,796,958 | 108.38 | 107.8 | 107.7 | 107.8 | 107.0 | 109.0 | 127,302 | 108.38 | 0.94% |
| 2025-11-24 | 0 | 106.8 | 106.8 | 108.2 | 106.4 | 108.0 | 102,614 | 11,021,537 | 107.41 | 106.8 | 106.8 | 108.2 | 106.4 | 108.0 | 102,614 | 107.41 | 1.71% |
| 2025-11-21 | 0 | 105.0 | 104.8 | 105.0 | 105.0 | 109.0 | 179,854 | 19,054,708 | 105.95 | 105.0 | 104.8 | 105.0 | 105.0 | 109.0 | 179,854 | 105.95 | -1.41% |
| 2025-11-20 | 0 | 106.5 | 106.4 | 106.5 | 106.1 | 107.5 | 78,532 | 8,378,759 | 106.69 | 106.5 | 106.4 | 106.5 | 106.1 | 107.5 | 78,532 | 106.69 | -0.65% |
| 2025-11-19 | 0 | 107.2 | 107.0 | 107.2 | 106.3 | 108.4 | 42,600 | 4,585,845 | 107.65 | 107.2 | 107.0 | 107.2 | 106.3 | 108.4 | 42,600 | 107.65 | 0.19% |
| 2025-11-18 | 0 | 107.0 | 107.0 | 107.6 | 107.0 | 108.9 | 96,543 | 10,386,061 | 107.58 | 107.0 | 107.0 | 107.6 | 107.0 | 108.9 | 96,543 | 107.58 | -2.82% |
| 2025-11-17 | 0 | 110.1 | 110.1 | 110.3 | 109.9 | 111.2 | 100,000 | 11,057,344 | 110.57 | 110.1 | 110.1 | 110.3 | 109.9 | 111.2 | 100,000 | 110.57 | -0.36% |
| 2025-11-14 | 0 | 110.5 | 110.5 | 110.8 | 110.0 | 114.0 | 85,436 | 9,453,066 | 110.64 | 110.5 | 110.5 | 110.8 | 110.0 | 114.0 | 85,436 | 110.64 | -2.04% |
| 2025-11-13 | 0 | 112.8 | 112.4 | 113.0 | 111.3 | 112.9 | 193,308 | 21,675,642 | 112.13 | 112.8 | 112.4 | 113.0 | 111.3 | 112.9 | 193,308 | 112.13 | 0.27% |
| 2025-11-12 | 0 | 112.5 | 112.3 | 112.5 | 110.8 | 113.0 | 319,244 | 35,746,553 | 111.97 | 112.5 | 112.3 | 112.5 | 110.8 | 113.0 | 319,244 | 111.97 | 1.26% |
| 2025-11-11 | 0 | 111.1 | 111.0 | 111.1 | 110.6 | 112.0 | 113,945 | 12,715,952 | 111.60 | 111.1 | 111.0 | 111.1 | 110.6 | 112.0 | 113,945 | 111.60 | 0.73% |
| 2025-11-10 | 0 | 110.3 | 110.1 | 110.3 | 110.0 | 111.2 | 113,908 | 12,628,689 | 110.87 | 110.3 | 110.1 | 110.3 | 110.0 | 111.2 | 113,908 | 110.87 | -0.09% |
| 2025-11-07 | 0 | 110.4 | 110.0 | 110.4 | 109.0 | 110.4 | 67,461 | 7,407,315 | 109.80 | 110.4 | 110.0 | 110.4 | 109.0 | 110.4 | 67,461 | 109.80 | 0.09% |
| 2025-11-06 | 0 | 110.3 | 109.6 | 110.3 | 109.0 | 110.3 | 125,514 | 13,800,962 | 109.96 | 110.3 | 109.6 | 110.3 | 109.0 | 110.3 | 125,514 | 109.96 | 4.15% |
| 2025-11-05 | 0 | 105.9 | 105.9 | 107.1 | 105.7 | 108.2 | 69,937 | 7,503,745 | 107.29 | 105.9 | 105.9 | 107.1 | 105.7 | 108.2 | 69,937 | 107.29 | -2.22% |
| 2025-11-04 | 0 | 108.3 | 108.2 | 108.3 | 108.3 | 109.6 | 94,811 | 10,334,826 | 109.00 | 108.3 | 108.2 | 108.3 | 108.3 | 109.6 | 94,811 | 109.00 | -0.18% |
| 2025-11-03 | 0 | 108.5 | 108.5 | 108.6 | 107.0 | 108.5 | 164,670 | 17,734,581 | 107.70 | 108.5 | 108.5 | 108.6 | 107.0 | 108.5 | 164,670 | 107.70 | 0.46% |
| 2025-10-31 | 0 | 108.0 | 107.5 | 108.0 | 107.0 | 108.4 | 86,789 | 9,329,808 | 107.50 | 108.0 | 107.5 | 108.0 | 107.0 | 108.4 | 86,789 | 107.50 | 1.41% |
| 2025-10-30 | 0 | 106.5 | 106.5 | 107.0 | 100.5 | 107.8 | 92,796 | 9,822,159 | 105.85 | 106.5 | 106.5 | 107.0 | 100.5 | 107.8 | 92,796 | 105.85 | -1.93% |
| 2025-10-28 | 0 | 108.6 | 108.6 | 108.9 | 106.2 | 108.8 | 171,138 | 18,427,320 | 107.68 | 108.6 | 108.6 | 108.9 | 106.2 | 108.8 | 171,138 | 107.68 | 1.50% |
| 2025-10-27 | 0 | 107.0 | 106.4 | 107.0 | 106.4 | 107.6 | 192,768 | 20,610,448 | 106.92 | 107.0 | 106.4 | 107.0 | 106.4 | 107.6 | 192,768 | 106.92 | 2.39% |
| 2025-10-24 | 0 | 104.5 | 104.5 | 105.2 | 104.5 | 105.7 | 32,787 | 3,447,043 | 105.13 | 104.5 | 104.5 | 105.2 | 104.5 | 105.7 | 32,787 | 105.13 | -0.48% |
| 2025-10-23 | 0 | 105.0 | 104.7 | 105.5 | 104.7 | 105.8 | 52,592 | 5,534,451 | 105.23 | 105.0 | 104.7 | 105.5 | 104.7 | 105.8 | 52,592 | 105.23 | 0.38% |
| 2025-10-22 | 0 | 104.6 | 104.6 | 105.0 | 100.3 | 105.5 | 55,239 | 5,793,661 | 104.88 | 104.6 | 104.6 | 105.0 | 100.3 | 105.5 | 55,239 | 104.88 | -0.48% |
| 2025-10-21 | 0 | 105.1 | 105.1 | 105.4 | 104.8 | 105.6 | 24,850 | 2,613,590 | 105.17 | 105.1 | 105.1 | 105.4 | 104.8 | 105.6 | 24,850 | 105.17 | 0.57% |
| 2025-10-20 | 0 | 104.5 | 104.5 | 105.5 | 102.4 | 105.4 | 97,296 | 10,171,672 | 104.54 | 104.5 | 104.5 | 105.5 | 102.4 | 105.4 | 97,296 | 104.54 | 3.36% |
| 2025-10-17 | 0 | 101.1 | 101.1 | 102.3 | 101.1 | 106.4 | 73,456 | 7,567,773 | 103.02 | 101.1 | 101.1 | 102.3 | 101.1 | 106.4 | 73,456 | 103.02 | -3.07% |
| 2025-10-16 | 0 | 104.3 | 104.3 | 104.5 | 104.3 | 107.0 | 45,716 | 4,846,235 | 106.01 | 104.3 | 104.3 | 104.5 | 104.3 | 107.0 | 45,716 | 106.01 | -2.52% |
| 2025-10-15 | 0 | 107.0 | 107.0 | 107.3 | 105.9 | 107.3 | 77,630 | 8,266,494 | 106.49 | 107.0 | 107.0 | 107.3 | 105.9 | 107.3 | 77,630 | 106.49 | 3.88% |
| 2025-10-14 | 0 | 103.0 | 103.0 | 103.5 | 103.0 | 105.2 | 55,576 | 5,764,618 | 103.72 | 103.0 | 103.0 | 103.5 | 103.0 | 105.2 | 55,576 | 103.72 | -2.55% |
| 2025-10-13 | 0 | 105.7 | 104.8 | 105.8 | 103.5 | 105.8 | 87,305 | 9,107,283 | 104.32 | 105.7 | 104.8 | 105.8 | 103.5 | 105.8 | 87,305 | 104.32 | 0.00% |
| 2025-10-10 | 0 | 105.7 | 105.6 | 106.0 | 105.4 | 106.1 | 57,773 | 6,104,182 | 105.66 | 105.7 | 105.6 | 106.0 | 105.4 | 106.1 | 57,773 | 105.66 | -1.03% |
| 2025-10-09 | 0 | 106.8 | 106.6 | 107.0 | 106.4 | 109.3 | 133,860 | 14,423,105 | 107.75 | 106.8 | 106.6 | 107.0 | 106.4 | 109.3 | 133,860 | 107.75 | -1.11% |
| 2025-10-08 | 0 | 108.0 | 108.0 | 108.8 | 107.7 | 108.6 | 42,799 | 4,631,552 | 108.22 | 108.0 | 108.0 | 108.8 | 107.7 | 108.6 | 42,799 | 108.22 | 2.27% |
| 2025-10-06 | 0 | 105.6 | 105.6 | 106.5 | 105.3 | 106.9 | 451,411 | 47,776,151 | 105.84 | 105.6 | 105.6 | 106.5 | 105.3 | 106.9 | 451,411 | 105.84 | -1.03% |
| 2025-10-03 | 0 | 106.7 | 106.1 | 106.7 | 105.9 | 107.2 | 417,039 | 44,471,267 | 106.64 | 106.7 | 106.1 | 106.7 | 105.9 | 107.2 | 417,039 | 106.64 | -1.75% |
| 2025-10-02 | 0 | 108.6 | 108.6 | 108.7 | 108.6 | 110.2 | 93,468 | 10,233,063 | 109.48 | 108.6 | 108.6 | 108.7 | 108.6 | 110.2 | 93,468 | 109.48 | 0.56% |
| 2025-09-30 | 0 | 108.0 | 108.0 | 108.8 | 108.0 | 109.9 | 131,639 | 14,303,987 | 108.66 | 108.0 | 108.0 | 108.8 | 108.0 | 109.9 | 131,639 | 108.66 | -2.26% |
| 2025-09-29 | 0 | 110.5 | 110.1 | 110.5 | 107.8 | 110.5 | 124,572 | 13,545,991 | 108.74 | 110.5 | 110.1 | 110.5 | 107.8 | 110.5 | 124,572 | 108.74 | 3.37% |
| 2025-09-26 | 0 | 106.9 | 106.9 | 107.0 | 105.2 | 107.5 | 111,884 | 11,914,284 | 106.49 | 106.9 | 106.9 | 107.0 | 105.2 | 107.5 | 111,884 | 106.49 | -0.09% |
| 2025-09-25 | 0 | 107.0 | 107.0 | 107.5 | 107.0 | 108.4 | 57,915 | 6,223,696 | 107.46 | 107.0 | 107.0 | 107.5 | 107.0 | 108.4 | 57,915 | 107.46 | -0.19% |
| 2025-09-24 | 0 | 107.2 | 106.9 | 107.7 | 106.7 | 108.0 | 23,250 | 2,490,680 | 107.13 | 107.2 | 106.9 | 107.7 | 106.7 | 108.0 | 23,250 | 107.13 | -0.19% |
| 2025-09-23 | 0 | 107.4 | 107.4 | 107.7 | 106.9 | 108.1 | 130,337 | 14,014,182 | 107.52 | 107.4 | 107.4 | 107.7 | 106.9 | 108.1 | 130,337 | 107.52 | 0.19% |
| 2025-09-22 | 0 | 107.2 | 106.7 | 107.3 | 106.5 | 107.3 | 56,225 | 6,011,831 | 106.92 | 107.2 | 106.7 | 107.3 | 106.5 | 107.3 | 56,225 | 106.92 | -1.47% |
| 2025-09-19 | 0 | 108.8 | 108.8 | 109.0 | 108.2 | 109.9 | 83,171 | 9,063,238 | 108.97 | 108.8 | 108.8 | 109.0 | 108.2 | 109.9 | 83,171 | 108.97 | 0.46% |
| 2025-09-18 | 0 | 108.3 | 108.3 | 108.5 | 106.8 | 108.8 | 75,900 | 8,180,800 | 107.78 | 108.3 | 108.3 | 108.5 | 106.8 | 108.8 | 75,900 | 107.78 | 2.85% |
| 2025-09-17 | 0 | 105.3 | 105.3 | 105.5 | 105.3 | 107.0 | 45,218 | 4,791,745 | 105.97 | 105.3 | 105.3 | 105.5 | 105.3 | 107.0 | 45,218 | 105.97 | -1.68% |
| 2025-09-16 | 0 | 107.1 | 107.1 | 107.3 | 106.5 | 108.7 | 104,833 | 11,299,543 | 107.79 | 107.1 | 107.1 | 107.3 | 106.5 | 108.7 | 104,833 | 107.79 | -1.65% |
| 2025-09-15 | 0 | 108.9 | 108.1 | 108.9 | 106.8 | 108.9 | 183,852 | 19,832,017 | 107.87 | 108.9 | 108.1 | 108.9 | 106.8 | 108.9 | 183,852 | 107.87 | 0.65% |
| 2025-09-12 | 0 | 108.2 | 108.1 | 108.2 | 108.2 | 109.3 | 151,282 | 16,453,527 | 108.76 | 108.2 | 108.1 | 108.2 | 108.2 | 109.3 | 151,282 | 108.76 | 0.09% |
| 2025-09-11 | 0 | 108.1 | 108.1 | 108.7 | 105.9 | 108.8 | 263,222 | 28,381,328 | 107.82 | 108.1 | 108.1 | 108.7 | 105.9 | 108.8 | 263,222 | 107.82 | 2.08% |
| 2025-09-10 | 0 | 105.9 | 105.9 | 106.0 | 104.2 | 105.9 | 265,847 | 27,929,137 | 105.06 | 105.9 | 105.9 | 106.0 | 104.2 | 105.9 | 265,847 | 105.06 | 1.92% |
| 2025-09-09 | 0 | 103.9 | 103.9 | 104.3 | 102.2 | 104.5 | 101,895 | 10,551,300 | 103.55 | 103.9 | 103.9 | 104.3 | 102.2 | 104.5 | 101,895 | 103.55 | 1.56% |
| 2025-09-08 | 0 | 102.3 | 102.3 | 102.8 | 101.9 | 103.1 | 78,780 | 8,080,322 | 102.57 | 102.3 | 102.3 | 102.8 | 101.9 | 103.1 | 78,780 | 102.57 | -0.29% |
| 2025-09-05 | 0 | 102.6 | 102.6 | 102.8 | 102.1 | 103.4 | 99,752 | 10,250,466 | 102.76 | 102.6 | 102.6 | 102.8 | 102.1 | 103.4 | 99,752 | 102.76 | 1.89% |
| 2025-09-04 | 0 | 100.7 | 100.7 | 101.0 | 99.50 | 101.4 | 142,818 | 14,387,000 | 100.74 | 100.7 | 100.7 | 101.0 | 99.50 | 101.4 | 142,818 | 100.74 | 1.82% |
| 2025-09-03 | 0 | 99.50 | 99.45 | 99.50 | 99.10 | 102.6 | 197,645 | 19,848,482 | 100.42 | 98.90 | 98.85 | 98.90 | 98.50 | 102.0 | 198,844 | 99.820 | -2.93% |
| 2025-09-02 | 0 | 102.5 | 102.5 | 103.0 | 102.5 | 104.4 | 44,758 | 4,645,480 | 103.79 | 101.9 | 101.9 | 102.4 | 101.9 | 103.8 | 45,029 | 103.17 | -1.16% |
| 2025-09-01 | 0 | 103.7 | 103.7 | 104.3 | 103.3 | 104.9 | 94,441 | 9,817,363 | 103.95 | 103.1 | 103.1 | 103.7 | 102.7 | 104.3 | 95,014 | 103.33 | 2.07% |
| 2025-08-29 | 0 | 101.6 | 101.6 | 102.1 | 99.55 | 102.2 | 234,804 | 23,749,361 | 101.15 | 101.0 | 101.0 | 101.5 | 98.95 | 101.6 | 236,228 | 100.54 | 0.79% |
| 2025-08-28 | 0 | 100.8 | 100.8 | 101.1 | 99.25 | 101.3 | 245,890 | 24,776,842 | 100.76 | 100.2 | 100.2 | 100.5 | 98.65 | 100.7 | 247,381 | 100.16 | -1.56% |
| 2025-08-27 | 0 | 102.4 | 102.3 | 102.4 | 102.1 | 105.0 | 77,944 | 8,027,960 | 103.00 | 101.8 | 101.7 | 101.8 | 101.5 | 104.4 | 78,417 | 102.38 | -0.39% |
| 2025-08-26 | 0 | 102.8 | 102.8 | 102.9 | 100.0 | 105.2 | 83,300 | 8,608,722 | 103.35 | 102.2 | 102.2 | 102.3 | 99.40 | 104.6 | 83,805 | 102.72 | -1.81% |
| 2025-08-25 | 0 | 104.7 | 104.1 | 104.4 | 104.1 | 105.6 | 44,703 | 4,700,392 | 105.15 | 104.1 | 103.5 | 103.8 | 103.5 | 105.0 | 44,974 | 104.51 | 0.29% |
| 2025-08-22 | 0 | 104.4 | 104.4 | 104.7 | 104.1 | 106.4 | 60,743 | 6,388,006 | 105.16 | 103.8 | 103.8 | 104.1 | 103.5 | 105.8 | 61,111 | 104.53 | -0.85% |
| 2025-08-21 | 0 | 105.3 | 105.2 | 105.3 | 103.8 | 105.7 | 309,916 | 32,425,937 | 104.63 | 104.7 | 104.6 | 104.7 | 103.2 | 105.1 | 311,796 | 104.00 | 1.45% |
| 2025-08-20 | 0 | 103.8 | 103.6 | 103.8 | 102.9 | 104.4 | 101,137 | 10,492,607 | 103.75 | 103.2 | 103.0 | 103.2 | 102.3 | 103.8 | 101,750 | 103.12 | -0.19% |
| 2025-08-19 | 0 | 104.0 | 103.7 | 104.1 | 102.1 | 104.0 | 58,150 | 5,998,290 | 103.15 | 103.4 | 103.1 | 103.5 | 101.5 | 103.4 | 58,503 | 102.53 | 0.58% |
| 2025-08-18 | 0 | 103.4 | 103.3 | 103.6 | 103.1 | 105.1 | 100,053 | 10,408,323 | 104.03 | 102.8 | 102.7 | 103.0 | 102.5 | 104.5 | 100,660 | 103.40 | -2.36% |
| 2025-08-15 | 0 | 105.9 | 105.6 | 105.9 | 105.4 | 106.0 | 37,100 | 3,918,775 | 105.63 | 105.3 | 105.0 | 105.3 | 104.8 | 105.4 | 37,325 | 104.99 | -0.47% |
| 2025-08-14 | 0 | 106.4 | 106.3 | 106.4 | 104.6 | 106.4 | 140,850 | 14,846,815 | 105.41 | 105.8 | 105.7 | 105.8 | 104.0 | 105.8 | 141,704 | 104.77 | 1.92% |
| 2025-08-13 | 0 | 104.4 | 103.8 | 104.4 | 103.1 | 104.9 | 100,168 | 10,416,761 | 103.99 | 103.8 | 103.2 | 103.8 | 102.5 | 104.3 | 100,776 | 103.37 | 1.36% |
| 2025-08-12 | 0 | 103.0 | 103.0 | 103.6 | 101.7 | 103.6 | 44,550 | 4,591,190 | 103.06 | 102.4 | 102.4 | 103.0 | 101.1 | 103.0 | 44,820 | 102.44 | 0.68% |
| 2025-08-11 | 0 | 102.3 | 102.2 | 102.3 | 101.1 | 103.5 | 78,483 | 8,062,243 | 102.73 | 101.7 | 101.6 | 101.7 | 100.5 | 102.9 | 78,959 | 102.11 | 1.49% |
| 2025-08-08 | 0 | 100.8 | 100.7 | 100.8 | 100.6 | 102.6 | 80,550 | 8,169,010 | 101.42 | 100.2 | 100.1 | 100.2 | 99.99 | 102.0 | 81,039 | 100.80 | -1.75% |
| 2025-08-07 | 0 | 102.6 | 102.2 | 102.6 | 100.7 | 102.8 | 136,995 | 13,969,202 | 101.97 | 102.0 | 101.6 | 102.0 | 100.1 | 102.2 | 137,826 | 101.35 | 2.29% |
| 2025-08-06 | 0 | 100.3 | 100.3 | 100.5 | 98.10 | 100.5 | 117,324 | 11,697,637 | 99.704 | 99.70 | 99.70 | 99.89 | 97.51 | 99.89 | 118,036 | 99.103 | 1.98% |
| 2025-08-05 | 0 | 98.35 | 98.05 | 98.45 | 97.60 | 99.50 | 178,102 | 17,572,105 | 98.663 | 97.76 | 97.46 | 97.86 | 97.01 | 98.90 | 179,182 | 98.068 | 0.25% |
| 2025-08-04 | 0 | 98.10 | 97.80 | 98.10 | 97.35 | 98.60 | 46,550 | 4,574,600 | 98.273 | 97.51 | 97.21 | 97.51 | 96.76 | 98.01 | 46,832 | 97.680 | -0.41% |
| 2025-08-01 | 0 | 98.50 | 98.20 | 98.50 | 98.30 | 100.0 | 153,682 | 15,190,364 | 98.843 | 97.91 | 97.61 | 97.91 | 97.71 | 99.40 | 154,614 | 98.247 | 1.13% |
| 2025-07-31 | 0 | 97.40 | 97.15 | 97.40 | 97.00 | 97.70 | 67,237 | 6,546,793 | 97.369 | 96.81 | 96.56 | 96.81 | 96.42 | 97.11 | 67,645 | 96.782 | -0.87% |
| 2025-07-30 | 0 | 98.25 | 98.25 | 98.35 | 97.50 | 99.45 | 39,042 | 3,854,814 | 98.735 | 97.66 | 97.66 | 97.76 | 96.91 | 98.85 | 39,279 | 98.140 | -0.35% |
| 2025-07-29 | 0 | 98.60 | 98.15 | 98.60 | 97.60 | 98.65 | 75,738 | 7,416,099 | 97.918 | 98.01 | 97.56 | 98.01 | 97.01 | 98.06 | 76,197 | 97.328 | -0.70% |
| 2025-07-28 | 0 | 99.30 | 99.25 | 99.30 | 98.65 | 100.5 | 260,620 | 25,954,840 | 99.589 | 98.70 | 98.65 | 98.70 | 98.06 | 99.89 | 262,201 | 98.988 | 1.48% |
| 2025-07-25 | 0 | 97.85 | 97.85 | 97.95 | 95.05 | 98.55 | 119,952 | 11,744,267 | 97.908 | 97.26 | 97.26 | 97.36 | 94.48 | 97.96 | 120,679 | 97.318 | -0.36% |
| 2025-07-24 | 0 | 98.20 | 98.20 | 98.40 | 97.80 | 98.90 | 130,531 | 12,836,092 | 98.337 | 97.61 | 97.61 | 97.81 | 97.21 | 98.30 | 131,323 | 97.745 | 0.10% |
| 2025-07-23 | 0 | 98.10 | 98.10 | 98.25 | 96.25 | 98.30 | 136,074 | 13,265,791 | 97.490 | 97.51 | 97.51 | 97.66 | 95.67 | 97.71 | 136,899 | 96.902 | 1.13% |
| 2025-07-22 | 0 | 97.00 | 96.90 | 97.00 | 96.50 | 97.25 | 103,432 | 10,021,245 | 96.887 | 96.42 | 96.32 | 96.42 | 95.92 | 96.66 | 104,059 | 96.303 | 0.05% |
| 2025-07-21 | 0 | 96.95 | 96.65 | 96.95 | 96.35 | 97.35 | 59,490 | 5,761,341 | 96.846 | 96.37 | 96.07 | 96.37 | 95.77 | 96.76 | 59,851 | 96.262 | -0.36% |
| 2025-07-18 | 0 | 97.30 | 97.10 | 97.30 | 96.55 | 97.35 | 108,981 | 10,565,609 | 96.949 | 96.71 | 96.51 | 96.71 | 95.97 | 96.76 | 109,642 | 96.365 | 1.09% |
| 2025-07-17 | 0 | 96.25 | 95.95 | 96.25 | 95.95 | 96.90 | 104,582 | 10,072,458 | 96.312 | 95.67 | 95.37 | 95.67 | 95.37 | 96.32 | 105,216 | 95.731 | -0.57% |
| 2025-07-16 | 0 | 96.80 | 96.80 | 97.40 | 96.65 | 97.65 | 56,112 | 5,450,154 | 97.130 | 96.22 | 96.22 | 96.81 | 96.07 | 97.06 | 56,452 | 96.544 | -1.73% |
| 2025-07-15 | 0 | 98.50 | 98.45 | 98.50 | 98.05 | 99.00 | 78,268 | 7,707,693 | 98.478 | 97.91 | 97.86 | 97.91 | 97.46 | 98.40 | 78,743 | 97.885 | 0.87% |
| 2025-07-14 | 0 | 97.65 | 97.60 | 97.65 | 96.40 | 98.65 | 119,408 | 11,631,095 | 97.406 | 97.06 | 97.01 | 97.06 | 95.82 | 98.06 | 120,132 | 96.819 | -0.15% |
| 2025-07-11 | 0 | 97.80 | 97.70 | 97.85 | 97.50 | 98.65 | 131,224 | 12,841,787 | 97.862 | 97.21 | 97.11 | 97.26 | 96.91 | 98.06 | 132,020 | 97.272 | 0.62% |
| 2025-07-10 | 0 | 97.20 | 97.20 | 97.35 | 96.80 | 98.00 | 270,637 | 26,365,811 | 97.421 | 96.61 | 96.61 | 96.76 | 96.22 | 97.41 | 272,278 | 96.834 | -1.82% |
| 2025-07-09 | 0 | 99.00 | 99.00 | 99.05 | 97.60 | 99.40 | 177,753 | 17,490,571 | 98.398 | 98.40 | 98.40 | 98.45 | 97.01 | 98.80 | 178,831 | 97.805 | 1.07% |
| 2025-07-08 | 0 | 97.95 | 97.80 | 97.95 | 95.15 | 98.05 | 650,548 | 62,958,402 | 96.777 | 97.36 | 97.21 | 97.36 | 94.58 | 97.46 | 654,494 | 96.194 | 2.14% |
| 2025-07-07 | 0 | 95.90 | 95.05 | 95.90 | 90.05 | 96.20 | 165,342 | 15,817,206 | 95.664 | 95.32 | 94.48 | 95.32 | 89.51 | 95.62 | 166,345 | 95.087 | -0.26% |
| 2025-07-04 | 0 | 96.15 | 96.15 | 96.70 | 96.15 | 97.65 | 104,695 | 10,126,988 | 96.728 | 95.57 | 95.57 | 96.12 | 95.57 | 97.06 | 105,330 | 96.145 | -1.54% |
| 2025-07-03 | 0 | 97.65 | 97.50 | 97.65 | 96.70 | 97.80 | 53,618 | 5,210,083 | 97.170 | 97.06 | 96.91 | 97.06 | 96.12 | 97.21 | 53,943 | 96.585 | 0.21% |
| 2025-07-02 | 0 | 97.45 | 97.35 | 97.45 | 96.90 | 98.25 | 38,829 | 3,785,815 | 97.500 | 96.86 | 96.76 | 96.86 | 96.32 | 97.66 | 39,064 | 96.912 | -0.20% |
| 2025-06-30 | 0 | 97.65 | 97.65 | 98.40 | 97.60 | 99.15 | 297,950 | 29,422,055 | 98.748 | 97.06 | 97.06 | 97.81 | 97.01 | 98.55 | 299,757 | 98.153 | -2.20% |
| 2025-06-27 | 0 | 99.85 | 99.60 | 100.0 | 99.00 | 100.4 | 134,800 | 13,444,392 | 99.736 | 99.25 | 99.00 | 99.40 | 98.40 | 99.79 | 135,618 | 99.135 | -0.10% |
| 2025-06-26 | 0 | 99.95 | 99.95 | 100.2 | 97.70 | 100.5 | 169,254 | 16,793,033 | 99.218 | 99.35 | 99.35 | 99.60 | 97.11 | 99.89 | 170,281 | 98.620 | 2.30% |
| 2025-06-25 | 0 | 97.70 | 97.70 | 98.00 | 97.00 | 99.25 | 76,320 | 7,477,919 | 97.981 | 97.11 | 97.11 | 97.41 | 96.42 | 98.65 | 76,783 | 97.390 | 0.00% |
| 2025-06-24 | 0 | 97.70 | 97.70 | 97.85 | 95.20 | 98.05 | 274,600 | 26,132,004 | 95.164 | 97.11 | 97.11 | 97.26 | 94.63 | 97.46 | 276,265 | 94.590 | 4.10% |
| 2025-06-23 | 0 | 93.85 | 93.85 | 94.10 | 92.70 | 94.15 | 68,603 | 6,408,381 | 93.413 | 93.28 | 93.28 | 93.53 | 92.14 | 93.58 | 69,019 | 92.849 | -0.27% |
| 2025-06-20 | 0 | 94.10 | 94.10 | 94.55 | 93.00 | 94.15 | 229,650 | 21,416,212 | 93.256 | 93.53 | 93.53 | 93.98 | 92.44 | 93.58 | 231,043 | 92.694 | 1.95% |
| 2025-06-19 | 0 | 92.30 | 91.90 | 92.30 | 91.75 | 93.60 | 56,854 | 5,284,508 | 92.949 | 91.74 | 91.35 | 91.74 | 91.20 | 93.04 | 57,199 | 92.388 | -3.15% |
| 2025-06-18 | 0 | 95.30 | 94.80 | 95.45 | 91.05 | 95.35 | 43,050 | 4,081,097 | 94.799 | 94.73 | 94.23 | 94.87 | 90.50 | 94.78 | 43,311 | 94.228 | 0.32% |
| 2025-06-17 | 0 | 95.00 | 94.95 | 95.35 | 94.90 | 95.90 | 51,142 | 4,870,516 | 95.235 | 94.43 | 94.38 | 94.78 | 94.33 | 95.32 | 51,452 | 94.661 | -1.09% |
| 2025-06-16 | 0 | 96.05 | 95.30 | 96.05 | 94.15 | 96.50 | 122,450 | 11,607,412 | 94.793 | 95.47 | 94.73 | 95.47 | 93.58 | 95.92 | 123,193 | 94.222 | 1.75% |
| 2025-06-13 | 0 | 94.40 | 94.10 | 94.40 | 92.70 | 94.40 | 208,402 | 19,669,566 | 94.383 | 93.83 | 93.53 | 93.83 | 92.14 | 93.83 | 209,666 | 93.814 | 0.75% |
| 2025-06-12 | 0 | 93.70 | 93.70 | 94.30 | 93.70 | 95.00 | 86,170 | 8,169,955 | 94.812 | 93.14 | 93.14 | 93.73 | 93.14 | 94.43 | 86,693 | 94.240 | -0.85% |
| 2025-06-11 | 0 | 94.50 | 94.50 | 94.65 | 92.55 | 95.25 | 275,700 | 25,898,977 | 93.939 | 93.93 | 93.93 | 94.08 | 91.99 | 94.68 | 277,372 | 93.373 | 1.29% |
| 2025-06-10 | 0 | 93.30 | 92.85 | 93.30 | 92.25 | 94.10 | 102,800 | 9,615,344 | 93.534 | 92.74 | 92.29 | 92.74 | 91.69 | 93.53 | 103,423 | 92.971 | -0.53% |
| 2025-06-09 | 0 | 93.80 | 93.05 | 93.80 | 91.70 | 93.80 | 81,974 | 7,633,525 | 93.121 | 93.23 | 92.49 | 93.23 | 91.15 | 93.23 | 82,471 | 92.560 | 0.86% |
| 2025-06-06 | 0 | 93.00 | 92.80 | 93.00 | 91.50 | 93.00 | 301,149 | 27,749,848 | 92.147 | 92.44 | 92.24 | 92.44 | 90.95 | 92.44 | 302,975 | 91.591 | 1.97% |
| 2025-06-05 | 0 | 91.20 | 90.80 | 91.20 | 90.30 | 91.25 | 39,300 | 3,569,735 | 90.833 | 90.65 | 90.25 | 90.65 | 89.76 | 90.70 | 39,538 | 90.285 | 0.61% |
| 2025-06-04 | 0 | 90.65 | 90.65 | 90.70 | 90.15 | 91.00 | 110,200 | 9,987,220 | 90.628 | 90.10 | 90.10 | 90.15 | 89.61 | 90.45 | 110,868 | 90.082 | 1.34% |
| 2025-06-03 | 0 | 89.45 | 89.10 | 90.00 | 89.25 | 90.50 | 78,650 | 7,061,182 | 89.780 | 88.91 | 88.56 | 89.46 | 88.71 | 89.95 | 79,127 | 89.239 | -0.17% |
| 2025-06-02 | 0 | 89.60 | 89.60 | 89.70 | 86.40 | 90.00 | 45,000 | 3,988,915 | 88.643 | 89.06 | 89.06 | 89.16 | 85.88 | 89.46 | 45,273 | 88.108 | 0.34% |
| 2025-05-30 | 0 | 89.30 | 89.30 | 89.50 | 88.40 | 90.00 | 41,050 | 3,658,215 | 89.116 | 88.76 | 88.76 | 88.96 | 87.87 | 89.46 | 41,299 | 88.579 | 0.22% |
| 2025-05-29 | 0 | 89.10 | 89.10 | 89.20 | 87.95 | 89.20 | 13,865 | 1,227,487 | 88.531 | 88.56 | 88.56 | 88.66 | 87.42 | 88.66 | 13,949 | 87.998 | 0.91% |
| 2025-05-28 | 0 | 88.30 | 88.30 | 88.90 | 88.00 | 88.75 | 28,200 | 2,495,980 | 88.510 | 87.77 | 87.77 | 88.36 | 87.47 | 88.21 | 28,371 | 87.976 | -0.39% |
| 2025-05-27 | 0 | 88.65 | 88.20 | 88.65 | 87.05 | 88.80 | 70,600 | 6,208,447 | 87.938 | 88.12 | 87.67 | 88.12 | 86.53 | 88.26 | 71,028 | 87.408 | 0.85% |
| 2025-05-26 | 0 | 87.90 | 87.35 | 87.90 | 87.60 | 88.90 | 45,350 | 3,999,015 | 88.181 | 87.37 | 86.82 | 87.37 | 87.07 | 88.36 | 45,625 | 87.650 | -1.73% |
| 2025-05-23 | 0 | 89.45 | 88.70 | 89.45 | 88.25 | 89.65 | 113,800 | 10,127,772 | 88.996 | 88.91 | 88.17 | 88.91 | 87.72 | 89.11 | 114,490 | 88.460 | 1.59% |
| 2025-05-22 | 0 | 88.05 | 87.70 | 88.20 | 87.80 | 89.00 | 285,900 | 25,234,712 | 88.264 | 87.52 | 87.17 | 87.67 | 87.27 | 88.46 | 287,634 | 87.732 | -1.57% |
| 2025-05-21 | 0 | 89.45 | 89.45 | 90.00 | 89.35 | 90.90 | 147,600 | 13,265,525 | 89.875 | 88.91 | 88.91 | 89.46 | 88.81 | 90.35 | 148,495 | 89.333 | -0.22% |
| 2025-05-20 | 0 | 89.65 | 89.60 | 89.90 | 89.20 | 90.95 | 121,431 | 10,941,597 | 90.105 | 89.11 | 89.06 | 89.36 | 88.66 | 90.40 | 122,167 | 89.562 | -1.21% |
| 2025-05-19 | 0 | 90.75 | 90.10 | 90.75 | 89.45 | 90.75 | 65,300 | 5,876,140 | 89.987 | 90.20 | 89.56 | 90.20 | 88.91 | 90.20 | 65,696 | 89.444 | -0.27% |
| 2025-05-16 | 0 | 91.00 | 90.55 | 91.10 | 90.10 | 91.20 | 71,850 | 6,518,365 | 90.722 | 90.45 | 90.00 | 90.55 | 89.56 | 90.65 | 72,286 | 90.175 | 2.48% |
| 2025-05-15 | 0 | 88.80 | 88.80 | 89.45 | 88.55 | 90.00 | 80,150 | 7,139,202 | 89.073 | 88.26 | 88.26 | 88.91 | 88.02 | 89.46 | 80,636 | 88.536 | -2.15% |
| 2025-05-14 | 0 | 90.75 | 90.75 | 91.00 | 89.45 | 91.00 | 99,759 | 9,005,235 | 90.270 | 90.20 | 90.20 | 90.45 | 88.91 | 90.45 | 100,364 | 89.726 | 1.51% |
| 2025-05-13 | 0 | 89.40 | 89.40 | 89.75 | 88.50 | 90.00 | 136,750 | 12,229,395 | 89.429 | 88.86 | 88.86 | 89.21 | 87.97 | 89.46 | 137,579 | 88.890 | 1.53% |
| 2025-05-12 | 0 | 88.05 | 88.05 | 88.25 | 86.15 | 89.80 | 172,150 | 15,107,432 | 87.757 | 87.52 | 87.52 | 87.72 | 85.63 | 89.26 | 173,194 | 87.228 | 3.77% |
| 2025-05-09 | 0 | 84.85 | 84.85 | 85.35 | 84.40 | 85.65 | 72,100 | 6,131,437 | 85.041 | 84.34 | 84.34 | 84.84 | 83.89 | 85.13 | 72,537 | 84.528 | -1.16% |
| 2025-05-08 | 0 | 85.85 | 85.85 | 86.00 | 85.20 | 86.30 | 84,395 | 7,252,227 | 85.932 | 85.33 | 85.33 | 85.48 | 84.69 | 85.78 | 84,907 | 85.414 | 1.00% |
| 2025-05-07 | 0 | 85.00 | 85.00 | 85.35 | 83.60 | 85.65 | 935,325 | 78,835,850 | 84.287 | 84.49 | 84.49 | 84.84 | 83.10 | 85.13 | 940,998 | 83.779 | 1.19% |
| 2025-05-06 | 0 | 84.00 | 83.80 | 84.00 | 83.85 | 84.85 | 244,000 | 20,542,936 | 84.192 | 83.49 | 83.29 | 83.49 | 83.34 | 84.34 | 245,480 | 83.685 | -0.77% |
| 2025-05-02 | 0 | 84.65 | 84.65 | 84.80 | 82.90 | 84.80 | 170,700 | 14,377,516 | 84.227 | 84.14 | 84.14 | 84.29 | 82.40 | 84.29 | 171,735 | 83.719 | 3.80% |
| 2025-04-30 | 0 | 81.55 | 81.20 | 81.40 | 80.30 | 83.85 | 203,200 | 16,716,245 | 82.265 | 81.06 | 80.71 | 80.91 | 79.82 | 83.34 | 204,432 | 81.769 | -2.28% |
| 2025-04-29 | 0 | 83.45 | 83.45 | 83.80 | 83.00 | 83.95 | 150,850 | 12,628,040 | 83.713 | 82.95 | 82.95 | 83.29 | 82.50 | 83.44 | 151,765 | 83.208 | 1.21% |
| 2025-04-28 | 0 | 82.45 | 82.45 | 82.60 | 82.20 | 83.45 | 79,350 | 6,560,212 | 82.674 | 81.95 | 81.95 | 82.10 | 81.70 | 82.95 | 79,831 | 82.176 | -1.20% |
| 2025-04-25 | 0 | 83.45 | 83.10 | 83.75 | 83.10 | 84.35 | 52,550 | 4,406,287 | 83.849 | 82.95 | 82.60 | 83.25 | 82.60 | 83.84 | 52,869 | 83.344 | 0.42% |
| 2025-04-24 | 0 | 83.10 | 82.35 | 83.10 | 80.80 | 83.10 | 120,352 | 9,945,689 | 82.638 | 82.60 | 81.85 | 82.60 | 80.31 | 82.60 | 121,082 | 82.140 | 0.67% |
| 2025-04-23 | 0 | 82.55 | 82.55 | 82.75 | 81.40 | 83.00 | 348,250 | 28,327,901 | 81.344 | 82.05 | 82.05 | 82.25 | 80.91 | 82.50 | 350,362 | 80.853 | 1.79% |
| 2025-04-22 | 0 | 81.10 | 81.05 | 81.95 | 80.00 | 81.65 | 97,026 | 7,865,497 | 81.066 | 80.61 | 80.56 | 81.46 | 79.52 | 81.16 | 97,614 | 80.577 | 0.87% |
| 2025-04-17 | 0 | 80.40 | 79.75 | 80.40 | 78.20 | 80.65 | 72,750 | 5,789,940 | 79.587 | 79.92 | 79.27 | 79.92 | 77.73 | 80.16 | 73,191 | 79.107 | 3.88% |
| 2025-04-16 | 0 | 77.40 | 77.40 | 77.85 | 76.75 | 78.20 | 78,562 | 6,080,270 | 77.395 | 76.93 | 76.93 | 77.38 | 76.29 | 77.73 | 79,038 | 76.928 | -1.34% |
| 2025-04-15 | 0 | 78.45 | 77.90 | 78.45 | 76.50 | 78.45 | 55,729 | 4,322,784 | 77.568 | 77.98 | 77.43 | 77.98 | 76.04 | 77.98 | 56,067 | 77.100 | 2.21% |
| 2025-04-14 | 0 | 76.75 | 76.75 | 76.90 | 75.50 | 76.95 | 97,100 | 7,438,847 | 76.610 | 76.29 | 76.29 | 76.44 | 75.04 | 76.49 | 97,689 | 76.148 | 4.78% |
| 2025-04-11 | 0 | 73.25 | 73.25 | 73.70 | 73.25 | 75.35 | 85,200 | 6,323,340 | 74.218 | 72.81 | 72.81 | 73.26 | 72.81 | 74.90 | 85,717 | 73.770 | -2.40% |
| 2025-04-10 | 0 | 75.05 | 75.05 | 75.45 | 72.00 | 77.00 | 321,900 | 24,347,067 | 75.635 | 74.60 | 74.60 | 75.00 | 71.57 | 76.54 | 323,852 | 75.180 | 7.21% |
| 2025-04-09 | 0 | 70.00 | 70.00 | 70.35 | 68.00 | 70.75 | 243,450 | 16,891,190 | 69.383 | 69.58 | 69.58 | 69.93 | 67.59 | 70.32 | 244,927 | 68.964 | -0.28% |
| 2025-04-08 | 0 | 70.20 | 70.15 | 70.20 | 70.20 | 72.75 | 291,450 | 20,742,651 | 71.171 | 69.78 | 69.73 | 69.78 | 69.78 | 72.31 | 293,218 | 70.741 | 0.00% |
| 2025-04-07 | 0 | 70.20 | 70.20 | 70.25 | 68.60 | 75.50 | 443,558 | 31,552,760 | 71.136 | 69.78 | 69.78 | 69.83 | 68.19 | 75.04 | 446,248 | 70.707 | -15.42% |
| 2025-04-03 | 0 | 83.00 | 83.00 | 83.35 | 81.90 | 83.45 | 186,686 | 15,403,000 | 82.508 | 82.50 | 82.50 | 82.85 | 81.41 | 82.95 | 187,818 | 82.010 | -0.78% |
| 2025-04-02 | 0 | 83.65 | 83.60 | 83.65 | 82.80 | 84.60 | 128,900 | 10,783,242 | 83.656 | 83.15 | 83.10 | 83.15 | 82.30 | 84.09 | 129,682 | 83.152 | 0.54% |
| 2025-04-01 | 0 | 83.20 | 83.20 | 83.25 | 82.90 | 84.00 | 137,391 | 11,465,244 | 83.450 | 82.70 | 82.70 | 82.75 | 82.40 | 83.49 | 138,224 | 82.947 | -1.07% |
| 2025-03-31 | 0 | 84.10 | 84.10 | 84.50 | 82.00 | 84.60 | 247,482 | 20,667,830 | 83.512 | 83.59 | 83.59 | 83.99 | 81.51 | 84.09 | 248,983 | 83.009 | 0.36% |
| 2025-03-28 | 0 | 83.80 | 83.80 | 84.20 | 82.80 | 84.35 | 219,800 | 18,455,685 | 83.966 | 83.29 | 83.29 | 83.69 | 82.30 | 83.84 | 221,133 | 83.460 | 1.27% |
| 2025-03-27 | 0 | 82.75 | 82.35 | 82.75 | 81.90 | 82.95 | 249,779 | 20,653,430 | 82.687 | 82.25 | 81.85 | 82.25 | 81.41 | 82.45 | 251,294 | 82.188 | 1.18% |
| 2025-03-26 | 0 | 83.05 | 83.05 | 83.10 | 79.95 | 83.25 | 452,703 | 37,283,954 | 82.359 | 81.29 | 81.29 | 81.34 | 78.26 | 81.49 | 462,487 | 80.616 | 0.79% |
| 2025-03-25 | 0 | 82.40 | 82.35 | 82.40 | 81.50 | 82.50 | 276,411 | 22,714,559 | 82.177 | 80.66 | 80.61 | 80.66 | 79.78 | 80.75 | 282,385 | 80.438 | 1.73% |
| 2025-03-24 | 0 | 81.00 | 81.00 | 81.15 | 80.00 | 81.50 | 157,600 | 12,774,012 | 81.053 | 79.29 | 79.29 | 79.43 | 78.31 | 79.78 | 161,006 | 79.339 | 2.02% |
| 2025-03-21 | 0 | 79.40 | 79.40 | 79.50 | 79.05 | 80.80 | 366,985 | 29,184,358 | 79.525 | 77.72 | 77.72 | 77.82 | 77.38 | 79.09 | 374,916 | 77.842 | 1.60% |
| 2025-03-20 | 0 | 78.15 | 78.15 | 78.40 | 77.30 | 78.80 | 116,792 | 9,126,114 | 78.140 | 76.50 | 76.50 | 76.74 | 75.66 | 77.13 | 119,316 | 76.487 | 0.39% |
| 2025-03-19 | 0 | 77.85 | 77.80 | 77.85 | 77.60 | 78.50 | 69,550 | 5,426,170 | 78.018 | 76.20 | 76.15 | 76.20 | 75.96 | 76.84 | 71,053 | 76.368 | 0.32% |
| 2025-03-18 | 0 | 77.60 | 77.60 | 77.95 | 77.00 | 78.10 | 94,013 | 7,303,261 | 77.684 | 75.96 | 75.96 | 76.30 | 75.37 | 76.45 | 96,045 | 76.040 | 1.84% |
| 2025-03-17 | 0 | 76.20 | 76.20 | 76.75 | 76.00 | 77.20 | 155,800 | 11,933,695 | 76.596 | 74.59 | 74.59 | 75.13 | 74.39 | 75.57 | 159,167 | 74.976 | 2.28% |
| 2025-03-14 | 0 | 74.50 | 74.40 | 74.50 | 74.25 | 75.20 | 81,817 | 6,120,406 | 74.806 | 72.92 | 72.83 | 72.92 | 72.68 | 73.61 | 83,585 | 73.224 | -0.53% |
| 2025-03-13 | 0 | 74.90 | 74.85 | 74.90 | 74.70 | 75.75 | 96,700 | 7,276,740 | 75.251 | 73.32 | 73.27 | 73.32 | 73.12 | 74.15 | 98,790 | 73.659 | 0.88% |
| 2025-03-12 | 0 | 74.25 | 74.25 | 74.30 | 73.85 | 74.70 | 132,497 | 9,856,098 | 74.387 | 72.68 | 72.68 | 72.73 | 72.29 | 73.12 | 135,360 | 72.814 | -1.00% |
| 2025-03-11 | 0 | 75.00 | 74.85 | 75.00 | 73.70 | 75.40 | 285,974 | 21,412,958 | 74.877 | 73.41 | 73.27 | 73.41 | 72.14 | 73.80 | 292,154 | 73.293 | -0.92% |
| 2025-03-10 | 0 | 75.70 | 75.55 | 75.70 | 75.40 | 76.35 | 122,400 | 9,266,505 | 75.707 | 74.10 | 73.95 | 74.10 | 73.80 | 74.73 | 125,045 | 74.105 | 0.87% |
| 2025-03-07 | 0 | 75.05 | 75.05 | 75.20 | 74.40 | 75.90 | 147,040 | 11,050,602 | 75.154 | 73.46 | 73.46 | 73.61 | 72.83 | 74.29 | 150,218 | 73.564 | -0.33% |
| 2025-03-06 | 0 | 75.30 | 75.30 | 75.55 | 73.50 | 75.55 | 517,570 | 38,728,298 | 74.827 | 73.71 | 73.71 | 73.95 | 71.95 | 73.95 | 528,755 | 73.244 | 4.58% |
| 2025-03-05 | 0 | 72.00 | 72.00 | 72.05 | 71.10 | 72.00 | 79,050 | 5,677,730 | 71.825 | 70.48 | 70.48 | 70.53 | 69.60 | 70.48 | 80,758 | 70.305 | 0.14% |
| 2025-03-04 | 0 | 71.90 | 71.70 | 71.95 | 66.55 | 72.00 | 111,900 | 7,965,342 | 71.183 | 70.38 | 70.18 | 70.43 | 65.14 | 70.48 | 114,318 | 69.677 | 1.91% |
| 2025-03-03 | 0 | 70.55 | 70.45 | 70.55 | 70.10 | 71.55 | 174,550 | 12,327,630 | 70.625 | 69.06 | 68.96 | 69.06 | 68.62 | 70.04 | 178,322 | 69.131 | 1.58% |
| 2025-02-28 | 0 | 69.45 | 69.30 | 69.45 | 69.10 | 71.00 | 179,671 | 12,526,788 | 69.721 | 67.98 | 67.83 | 67.98 | 67.64 | 69.50 | 183,554 | 68.246 | -2.66% |
| 2025-02-27 | 0 | 71.35 | 71.35 | 71.40 | 70.90 | 71.55 | 102,000 | 7,266,247 | 71.238 | 69.84 | 69.84 | 69.89 | 69.40 | 70.04 | 104,204 | 69.731 | 1.42% |
| 2025-02-26 | 0 | 70.35 | 70.35 | 70.40 | 69.55 | 70.35 | 485,255 | 33,843,175 | 69.743 | 68.86 | 68.86 | 68.91 | 68.08 | 68.86 | 495,742 | 68.268 | 1.96% |
| 2025-02-25 | 0 | 69.00 | 68.95 | 69.00 | 68.70 | 69.50 | 252,291 | 17,378,510 | 68.883 | 67.54 | 67.49 | 67.54 | 67.25 | 68.03 | 257,743 | 67.426 | -1.43% |
| 2025-02-24 | 0 | 70.00 | 70.00 | 70.05 | 69.55 | 70.25 | 74,207 | 5,186,885 | 69.898 | 68.52 | 68.52 | 68.57 | 68.08 | 68.76 | 75,811 | 68.419 | 0.00% |
| 2025-02-21 | 0 | 70.00 | 70.00 | 70.15 | 69.35 | 70.00 | 153,750 | 10,723,155 | 69.744 | 68.52 | 68.52 | 68.67 | 67.88 | 68.52 | 157,073 | 68.269 | 1.30% |
| 2025-02-20 | 0 | 69.10 | 69.10 | 69.15 | 68.05 | 69.55 | 328,100 | 22,710,471 | 69.218 | 67.64 | 67.64 | 67.69 | 66.61 | 68.08 | 335,191 | 67.754 | -2.47% |
| 2025-02-19 | 0 | 70.85 | 70.85 | 70.90 | 70.65 | 71.45 | 48,850 | 3,458,800 | 70.805 | 69.35 | 69.35 | 69.40 | 69.16 | 69.94 | 49,906 | 69.307 | -0.91% |
| 2025-02-18 | 0 | 71.50 | 71.30 | 71.50 | 70.65 | 71.85 | 144,760 | 10,288,843 | 71.075 | 69.99 | 69.79 | 69.99 | 69.16 | 70.33 | 147,888 | 69.572 | -0.14% |
| 2025-02-17 | 0 | 71.60 | 71.60 | 71.85 | 71.00 | 72.20 | 216,122 | 15,494,625 | 71.694 | 70.09 | 70.09 | 70.33 | 69.50 | 70.67 | 220,793 | 70.177 | -0.14% |
| 2025-02-14 | 0 | 71.70 | 71.70 | 71.90 | 70.30 | 71.95 | 267,463 | 19,011,444 | 71.081 | 70.18 | 70.18 | 70.38 | 68.81 | 70.43 | 273,243 | 69.577 | 0.56% |
| 2025-02-13 | 0 | 71.30 | 71.30 | 71.40 | 69.60 | 71.30 | 486,215 | 34,093,255 | 70.120 | 69.79 | 69.79 | 69.89 | 68.13 | 69.79 | 496,723 | 68.636 | 7.22% |
| 2025-02-12 | 0 | 66.50 | 66.50 | 66.60 | 65.60 | 66.50 | 193,095 | 12,741,101 | 65.984 | 65.09 | 65.09 | 65.19 | 64.21 | 65.09 | 197,268 | 64.588 | 2.47% |
| 2025-02-11 | 0 | 64.90 | 64.90 | 65.05 | 64.70 | 65.30 | 122,200 | 7,941,687 | 64.989 | 63.53 | 63.53 | 63.67 | 63.33 | 63.92 | 124,841 | 63.614 | 0.85% |
| 2025-02-10 | 0 | 64.35 | 64.05 | 64.35 | 64.00 | 64.40 | 47,008 | 3,021,842 | 64.284 | 62.99 | 62.70 | 62.99 | 62.65 | 63.04 | 48,024 | 62.924 | -1.00% |
| 2025-02-07 | 0 | 65.00 | 64.70 | 65.00 | 64.65 | 65.30 | 113,070 | 7,347,284 | 64.980 | 63.62 | 63.33 | 63.62 | 63.28 | 63.92 | 115,514 | 63.605 | 1.80% |
| 2025-02-06 | 0 | 63.85 | 63.85 | 64.10 | 63.50 | 64.15 | 41,498 | 2,642,883 | 63.687 | 62.50 | 62.50 | 62.74 | 62.16 | 62.79 | 42,395 | 62.340 | -0.62% |
| 2025-02-05 | 0 | 64.25 | 64.20 | 64.25 | 63.85 | 64.45 | 68,150 | 4,373,227 | 64.171 | 62.89 | 62.84 | 62.89 | 62.50 | 63.09 | 69,623 | 62.813 | 0.78% |
| 2025-02-04 | 0 | 63.75 | 63.75 | 63.95 | 63.05 | 64.00 | 46,733 | 2,975,976 | 63.680 | 62.40 | 62.40 | 62.60 | 61.72 | 62.65 | 47,743 | 62.333 | 0.95% |
| 2025-02-03 | 0 | 63.15 | 62.95 | 63.15 | 62.90 | 64.00 | 113,218 | 7,151,105 | 63.162 | 61.81 | 61.62 | 61.81 | 61.57 | 62.65 | 115,665 | 61.826 | -1.33% |
| 2025-01-28 | 0 | 64.00 | 63.95 | 64.00 | 63.50 | 64.05 | 142,850 | 9,104,987 | 63.738 | 62.65 | 62.60 | 62.65 | 62.16 | 62.70 | 145,937 | 62.390 | 1.83% |
| 2025-01-27 | 0 | 62.85 | 62.85 | 62.90 | 62.45 | 63.30 | 186,605 | 11,742,997 | 62.930 | 61.52 | 61.52 | 61.57 | 61.13 | 61.96 | 190,638 | 61.598 | -0.71% |
| 2025-01-24 | 0 | 63.30 | 63.30 | 63.50 | 62.25 | 63.30 | 149,800 | 9,404,057 | 62.777 | 61.96 | 61.96 | 62.16 | 60.93 | 61.96 | 153,037 | 61.449 | 2.10% |
| 2025-01-23 | 0 | 62.00 | 62.00 | 62.05 | 61.85 | 62.20 | 27,450 | 1,701,817 | 61.997 | 60.69 | 60.69 | 60.74 | 60.54 | 60.88 | 28,043 | 60.685 | -0.32% |
| 2025-01-22 | 0 | 62.20 | 62.20 | 62.25 | 62.10 | 62.60 | 106,900 | 6,656,637 | 62.270 | 60.88 | 60.88 | 60.93 | 60.79 | 61.28 | 109,210 | 60.952 | -0.72% |
| 2025-01-21 | 0 | 62.65 | 62.65 | 62.70 | 62.35 | 63.30 | 121,295 | 7,600,310 | 62.660 | 61.32 | 61.32 | 61.37 | 61.03 | 61.96 | 123,916 | 61.334 | 0.97% |
| 2025-01-20 | 0 | 62.05 | 62.05 | 62.10 | 61.10 | 62.05 | 124,150 | 7,660,260 | 61.702 | 60.74 | 60.74 | 60.79 | 59.81 | 60.74 | 126,833 | 60.396 | 3.76% |
| 2025-01-17 | 0 | 59.80 | 59.80 | 59.85 | 59.25 | 59.80 | 44,854 | 2,672,727 | 59.587 | 58.53 | 58.53 | 58.58 | 58.00 | 58.53 | 45,823 | 58.327 | 2.40% |
| 2025-01-16 | 0 | 58.40 | 58.40 | 58.55 | 58.15 | 59.10 | 186,848 | 10,933,084 | 58.513 | 57.16 | 57.16 | 57.31 | 56.92 | 57.85 | 190,886 | 57.275 | 1.39% |
| 2025-01-15 | 0 | 57.60 | 57.60 | 57.65 | 57.00 | 57.85 | 251,500 | 14,397,700 | 57.247 | 56.38 | 56.38 | 56.43 | 55.79 | 56.63 | 256,935 | 56.036 | -0.09% |
| 2025-01-14 | 0 | 57.65 | 57.20 | 57.65 | 56.80 | 58.10 | 221,500 | 12,643,317 | 57.080 | 56.43 | 55.99 | 56.43 | 55.60 | 56.87 | 226,287 | 55.873 | 0.44% |
| 2025-01-13 | 0 | 57.40 | 57.35 | 57.40 | 57.15 | 59.00 | 254,100 | 14,637,668 | 57.606 | 56.19 | 56.14 | 56.19 | 55.94 | 57.75 | 259,591 | 56.387 | -2.96% |
| 2025-01-10 | 0 | 59.15 | 59.15 | 59.50 | 59.15 | 60.00 | 110,736 | 6,570,208 | 59.332 | 57.90 | 57.90 | 58.24 | 57.90 | 58.73 | 113,129 | 58.077 | 0.00% |
| 2025-01-09 | 0 | 59.15 | 59.15 | 59.30 | 59.15 | 60.90 | 288,969 | 17,304,487 | 59.884 | 57.90 | 57.90 | 58.05 | 57.90 | 59.61 | 295,214 | 58.617 | -2.87% |
| 2025-01-08 | 0 | 60.90 | 60.90 | 61.25 | 60.85 | 61.60 | 61,452 | 3,756,840 | 61.135 | 59.61 | 59.61 | 59.95 | 59.56 | 60.30 | 62,780 | 59.841 | -0.25% |
| 2025-01-07 | 0 | 61.05 | 60.95 | 61.30 | 60.75 | 61.40 | 71,408 | 4,358,884 | 61.042 | 59.76 | 59.66 | 60.00 | 59.46 | 60.10 | 72,951 | 59.751 | 0.49% |
| 2025-01-06 | 0 | 60.75 | 60.75 | 61.10 | 60.50 | 61.45 | 130,950 | 7,976,896 | 60.916 | 59.46 | 59.46 | 59.81 | 59.22 | 60.15 | 133,780 | 59.627 | -4.10% |
| 2025-01-03 | 0 | 63.35 | 63.30 | 63.35 | 61.50 | 63.35 | 30,965 | 1,907,701 | 61.608 | 62.01 | 61.96 | 62.01 | 60.20 | 62.01 | 31,634 | 60.305 | 2.43% |
| 2025-01-02 | 0 | 61.85 | 61.45 | 61.85 | 61.45 | 62.90 | 73,800 | 4,561,687 | 61.811 | 60.54 | 60.15 | 60.54 | 60.15 | 61.57 | 75,395 | 60.504 | 0.00% |
| 2024-12-31 | 0 | 61.85 | 61.85 | 62.05 | 61.70 | 62.50 | 26,539 | 1,645,370 | 61.998 | 60.54 | 60.54 | 60.74 | 60.39 | 61.18 | 27,113 | 60.687 | -0.64% |
| 2024-12-30 | 0 | 62.25 | 62.15 | 62.25 | 62.10 | 63.55 | 106,365 | 6,693,739 | 62.932 | 60.93 | 60.84 | 60.93 | 60.79 | 62.21 | 108,664 | 61.600 | -0.24% |
| 2024-12-27 | 0 | 62.40 | 62.35 | 62.40 | 62.20 | 62.80 | 87,150 | 5,449,667 | 62.532 | 61.08 | 61.03 | 61.08 | 60.88 | 61.47 | 89,033 | 61.209 | -0.72% |
| 2024-12-24 | 0 | 62.85 | 62.70 | 62.85 | 61.75 | 63.25 | 24,791 | 1,556,915 | 62.802 | 61.52 | 61.37 | 61.52 | 60.44 | 61.91 | 25,327 | 61.473 | 1.29% |
| 2024-12-23 | 0 | 62.05 | 62.05 | 62.10 | 61.25 | 62.20 | 50,088 | 3,104,614 | 61.983 | 60.74 | 60.74 | 60.79 | 59.95 | 60.88 | 51,170 | 60.672 | 1.39% |
| 2024-12-20 | 0 | 61.20 | 61.15 | 61.20 | 61.15 | 61.80 | 47,380 | 2,911,998 | 61.460 | 59.91 | 59.86 | 59.91 | 59.86 | 60.49 | 48,404 | 60.160 | -0.73% |
| 2024-12-19 | 0 | 61.65 | 61.60 | 61.65 | 61.25 | 62.40 | 250,700 | 15,497,971 | 61.819 | 60.35 | 60.30 | 60.35 | 59.95 | 61.08 | 256,118 | 60.511 | -1.44% |
| 2024-12-18 | 0 | 62.55 | 62.50 | 62.80 | 62.35 | 62.85 | 56,537 | 3,538,533 | 62.588 | 61.23 | 61.18 | 61.47 | 61.03 | 61.52 | 57,759 | 61.264 | 0.24% |
| 2024-12-17 | 0 | 62.40 | 62.35 | 62.40 | 62.10 | 63.15 | 69,319 | 4,339,046 | 62.595 | 61.08 | 61.03 | 61.08 | 60.79 | 61.81 | 70,817 | 61.271 | -1.96% |
| 2024-12-16 | 0 | 63.65 | 63.55 | 63.65 | 62.05 | 64.20 | 178,950 | 11,335,797 | 63.346 | 62.30 | 62.21 | 62.30 | 60.74 | 62.84 | 182,817 | 62.006 | -0.86% |
| 2024-12-13 | 0 | 64.20 | 64.20 | 64.45 | 64.20 | 65.35 | 183,762 | 11,949,727 | 65.028 | 62.84 | 62.84 | 63.09 | 62.84 | 63.97 | 187,733 | 63.653 | -3.68% |
| 2024-12-12 | 0 | 66.65 | 66.35 | 66.65 | 65.10 | 66.65 | 91,300 | 6,025,347 | 65.995 | 65.24 | 64.95 | 65.24 | 63.72 | 65.24 | 93,273 | 64.599 | 1.14% |
| 2024-12-11 | 0 | 65.90 | 65.85 | 65.90 | 65.60 | 66.30 | 60,328 | 3,970,868 | 65.821 | 64.51 | 64.46 | 64.51 | 64.21 | 64.90 | 61,632 | 64.429 | 0.15% |
| 2024-12-10 | 0 | 65.80 | 65.80 | 65.85 | 65.40 | 67.10 | 228,547 | 15,128,751 | 66.195 | 64.41 | 64.41 | 64.46 | 64.02 | 65.68 | 233,486 | 64.795 | -0.38% |
| 2024-12-09 | 0 | 66.05 | 66.05 | 66.20 | 64.40 | 66.20 | 75,942 | 4,962,867 | 65.351 | 64.65 | 64.65 | 64.80 | 63.04 | 64.80 | 77,583 | 63.968 | 1.77% |
| 2024-12-06 | 0 | 64.90 | 64.90 | 65.00 | 64.15 | 65.10 | 103,531 | 6,701,910 | 64.733 | 63.53 | 63.53 | 63.62 | 62.79 | 63.72 | 105,768 | 63.364 | 1.88% |
| 2024-12-05 | 0 | 63.70 | 63.65 | 63.70 | 63.70 | 64.25 | 15,550 | 992,142 | 63.803 | 62.35 | 62.30 | 62.35 | 62.35 | 62.89 | 15,886 | 62.454 | -0.16% |
| 2024-12-04 | 0 | 63.80 | 63.60 | 63.80 | 63.50 | 64.35 | 50,676 | 3,238,142 | 63.899 | 62.45 | 62.25 | 62.45 | 62.16 | 62.99 | 51,771 | 62.547 | -0.93% |
| 2024-12-03 | 0 | 64.40 | 64.40 | 64.45 | 63.80 | 64.70 | 99,778 | 6,421,715 | 64.360 | 63.04 | 63.04 | 63.09 | 62.45 | 63.33 | 101,934 | 62.999 | 2.14% |
| 2024-12-02 | 0 | 63.05 | 63.05 | 63.10 | 61.20 | 64.30 | 66,700 | 4,224,827 | 63.341 | 61.72 | 61.72 | 61.77 | 59.91 | 62.94 | 68,141 | 62.001 | -2.47% |
| 2024-11-29 | 0 | 64.65 | 64.55 | 64.65 | 64.10 | 65.25 | 136,576 | 8,862,999 | 64.894 | 63.28 | 63.18 | 63.28 | 62.74 | 63.87 | 139,528 | 63.521 | 0.70% |
| 2024-11-28 | 0 | 64.20 | 64.05 | 64.40 | 63.80 | 64.45 | 118,816 | 7,625,449 | 64.179 | 62.84 | 62.70 | 63.04 | 62.45 | 63.09 | 121,384 | 62.821 | 1.10% |
| 2024-11-27 | 0 | 63.50 | 63.40 | 63.50 | 63.40 | 63.75 | 166,000 | 10,554,855 | 63.583 | 62.16 | 62.06 | 62.16 | 62.06 | 62.40 | 169,588 | 62.238 | 0.08% |
| 2024-11-26 | 0 | 63.45 | 63.30 | 63.45 | 62.85 | 64.75 | 272,695 | 17,448,267 | 63.985 | 62.11 | 61.96 | 62.11 | 61.52 | 63.38 | 278,588 | 62.631 | 1.52% |
| 2024-11-25 | 0 | 62.50 | 62.50 | 62.55 | 62.20 | 63.50 | 222,551 | 13,948,024 | 62.673 | 61.18 | 61.18 | 61.23 | 60.88 | 62.16 | 227,361 | 61.348 | 0.48% |
| 2024-11-22 | 0 | 62.20 | 62.20 | 62.55 | 62.20 | 63.25 | 165,967 | 10,425,970 | 62.820 | 60.88 | 60.88 | 61.23 | 60.88 | 61.91 | 169,554 | 61.491 | -0.24% |
| 2024-11-21 | 0 | 62.35 | 62.35 | 62.90 | 62.20 | 63.45 | 131,954 | 8,328,691 | 63.118 | 61.03 | 61.03 | 61.57 | 60.88 | 62.11 | 134,806 | 61.783 | 0.40% |
| 2024-11-20 | 0 | 62.10 | 62.10 | 62.30 | 61.20 | 62.20 | 79,518 | 4,916,698 | 61.831 | 60.79 | 60.79 | 60.98 | 59.91 | 60.88 | 81,237 | 60.523 | -0.96% |
| 2024-11-19 | 0 | 62.70 | 62.70 | 62.85 | 62.50 | 63.15 | 51,848 | 3,256,819 | 62.815 | 61.37 | 61.37 | 61.52 | 61.18 | 61.81 | 52,969 | 61.486 | 0.16% |
| 2024-11-18 | 0 | 62.60 | 62.55 | 63.00 | 62.35 | 63.20 | 60,150 | 3,779,322 | 62.832 | 61.28 | 61.23 | 61.67 | 61.03 | 61.86 | 61,450 | 61.502 | 0.89% |
| 2024-11-15 | 0 | 62.05 | 62.00 | 62.05 | 61.30 | 62.40 | 92,666 | 5,723,193 | 61.762 | 60.74 | 60.69 | 60.74 | 60.00 | 61.08 | 94,669 | 60.455 | 3.33% |
| 2024-11-14 | 0 | 60.05 | 60.05 | 60.20 | 60.05 | 62.85 | 149,150 | 9,048,280 | 60.666 | 58.78 | 58.78 | 58.93 | 58.78 | 61.52 | 152,373 | 59.382 | -1.56% |
| 2024-11-13 | 0 | 61.00 | 60.95 | 61.00 | 61.00 | 62.80 | 302,350 | 18,607,985 | 61.545 | 59.71 | 59.66 | 59.71 | 59.71 | 61.47 | 308,884 | 60.243 | -3.02% |
| 2024-11-12 | 0 | 62.90 | 62.90 | 63.00 | 62.90 | 64.70 | 349,574 | 22,245,132 | 63.635 | 61.57 | 61.57 | 61.67 | 61.57 | 63.33 | 357,129 | 62.289 | -3.60% |
| 2024-11-11 | 0 | 65.25 | 65.05 | 65.25 | 64.65 | 66.70 | 125,750 | 8,176,963 | 65.026 | 63.87 | 63.67 | 63.87 | 63.28 | 65.29 | 128,468 | 63.650 | -2.25% |
| 2024-11-08 | 0 | 66.75 | 66.70 | 66.75 | 66.75 | 68.10 | 70,476 | 4,757,485 | 67.505 | 65.34 | 65.29 | 65.34 | 65.34 | 66.66 | 71,999 | 66.077 | -1.04% |
| 2024-11-07 | 0 | 67.45 | 67.25 | 67.45 | 66.10 | 67.45 | 99,500 | 6,665,318 | 66.988 | 66.02 | 65.83 | 66.02 | 64.70 | 66.02 | 101,650 | 65.571 | 2.98% |
| 2024-11-06 | 0 | 65.50 | 65.45 | 65.50 | 65.40 | 67.30 | 147,067 | 9,726,715 | 66.138 | 64.11 | 64.07 | 64.11 | 64.02 | 65.88 | 150,245 | 64.739 | -0.23% |
| 2024-11-05 | 0 | 65.65 | 65.60 | 65.75 | 64.65 | 66.05 | 97,918 | 6,427,207 | 65.639 | 64.26 | 64.21 | 64.36 | 63.28 | 64.65 | 100,034 | 64.250 | 0.84% |
| 2024-11-04 | 0 | 65.10 | 65.05 | 65.10 | 64.60 | 65.55 | 58,650 | 3,824,272 | 65.205 | 63.72 | 63.67 | 63.72 | 63.23 | 64.16 | 59,918 | 63.826 | 0.31% |
| 2024-11-01 | 0 | 64.90 | 64.90 | 65.15 | 64.75 | 65.25 | 23,358 | 1,518,491 | 65.009 | 63.53 | 63.53 | 63.77 | 63.38 | 63.87 | 23,863 | 63.634 | 0.23% |
| 2024-10-31 | 0 | 64.75 | 64.70 | 64.75 | 64.75 | 65.80 | 115,060 | 7,491,190 | 65.107 | 63.38 | 63.33 | 63.38 | 63.38 | 64.41 | 117,547 | 63.730 | -0.38% |
| 2024-10-30 | 0 | 65.00 | 64.90 | 65.00 | 64.50 | 65.85 | 157,511 | 10,261,764 | 65.150 | 63.62 | 63.53 | 63.62 | 63.14 | 64.46 | 160,915 | 63.771 | -0.91% |
| 2024-10-29 | 0 | 65.60 | 65.60 | 65.65 | 65.00 | 65.70 | 59,728 | 3,902,415 | 65.336 | 64.21 | 64.21 | 64.26 | 63.62 | 64.31 | 61,019 | 63.954 | 0.61% |
| 2024-10-28 | 0 | 65.20 | 65.10 | 65.20 | 64.75 | 65.90 | 88,650 | 5,766,205 | 65.045 | 63.82 | 63.72 | 63.82 | 63.38 | 64.51 | 90,566 | 63.669 | -1.06% |
| 2024-10-25 | 0 | 65.90 | 65.80 | 65.90 | 65.50 | 66.75 | 89,120 | 5,894,539 | 66.142 | 64.51 | 64.41 | 64.51 | 64.11 | 65.34 | 91,046 | 64.742 | -0.90% |
| 2024-10-24 | 0 | 66.50 | 66.50 | 66.55 | 65.60 | 66.55 | 128,515 | 8,484,942 | 66.023 | 65.09 | 65.09 | 65.14 | 64.21 | 65.14 | 131,292 | 64.626 | 0.15% |
| 2024-10-23 | 0 | 66.40 | 66.35 | 66.40 | 66.20 | 67.00 | 52,870 | 3,520,221 | 66.583 | 65.00 | 64.95 | 65.00 | 64.80 | 65.58 | 54,013 | 65.174 | 0.23% |
| 2024-10-22 | 0 | 66.25 | 66.25 | 66.40 | 66.10 | 66.90 | 122,427 | 8,133,434 | 66.435 | 64.85 | 64.85 | 65.00 | 64.70 | 65.48 | 125,073 | 65.030 | -2.29% |
| 2024-10-21 | 0 | 67.80 | 67.80 | 68.20 | 67.70 | 69.00 | 74,200 | 5,073,761 | 68.380 | 66.37 | 66.37 | 66.76 | 66.27 | 67.54 | 75,804 | 66.933 | -0.07% |
| 2024-10-18 | 0 | 67.85 | 67.85 | 68.35 | 65.65 | 68.35 | 147,904 | 9,945,897 | 67.246 | 66.41 | 66.41 | 66.90 | 64.26 | 66.90 | 151,100 | 65.823 | 2.26% |
| 2024-10-17 | 0 | 66.35 | 66.30 | 66.50 | 66.20 | 68.20 | 77,543 | 5,205,227 | 67.127 | 64.95 | 64.90 | 65.09 | 64.80 | 66.76 | 79,219 | 65.707 | -1.04% |
| 2024-10-16 | 0 | 67.05 | 66.35 | 67.05 | 66.05 | 67.90 | 125,300 | 8,369,448 | 66.795 | 65.63 | 64.95 | 65.63 | 64.65 | 66.46 | 128,008 | 65.382 | -1.25% |
| 2024-10-15 | 0 | 67.90 | 67.85 | 67.90 | 67.25 | 69.15 | 324,350 | 21,976,680 | 67.756 | 66.46 | 66.41 | 66.46 | 65.83 | 67.69 | 331,360 | 66.323 | -1.09% |
| 2024-10-14 | 0 | 68.65 | 68.35 | 68.65 | 67.55 | 70.20 | 206,588 | 14,143,286 | 68.461 | 67.20 | 66.90 | 67.20 | 66.12 | 68.71 | 211,053 | 67.013 | -2.21% |
| 2024-10-10 | 0 | 70.20 | 70.20 | 70.30 | 69.60 | 71.20 | 158,000 | 11,124,497 | 70.408 | 68.71 | 68.71 | 68.81 | 68.13 | 69.69 | 161,415 | 68.919 | 0.86% |
| 2024-10-09 | 0 | 69.60 | 68.90 | 69.60 | 66.80 | 70.90 | 761,950 | 52,138,305 | 68.427 | 68.13 | 67.44 | 68.13 | 65.39 | 69.40 | 778,417 | 66.980 | 0.36% |
| 2024-10-08 | 0 | 69.35 | 69.30 | 69.35 | 68.70 | 74.20 | 652,031 | 45,987,403 | 70.529 | 67.88 | 67.83 | 67.88 | 67.25 | 72.63 | 666,122 | 69.037 | -4.61% |
| 2024-10-07 | 0 | 72.70 | 72.70 | 72.85 | 72.50 | 74.90 | 405,404 | 29,799,643 | 73.506 | 71.16 | 71.16 | 71.31 | 70.97 | 73.32 | 414,165 | 71.951 | -0.41% |
| 2024-10-04 | 0 | 73.00 | 72.95 | 73.00 | 71.00 | 73.00 | 263,387 | 19,029,870 | 72.251 | 71.46 | 71.41 | 71.46 | 69.50 | 71.46 | 269,079 | 70.722 | 1.39% |
| 2024-10-03 | 0 | 72.00 | 71.95 | 72.00 | 71.65 | 75.75 | 370,100 | 26,990,408 | 72.927 | 70.48 | 70.43 | 70.48 | 70.13 | 74.15 | 378,098 | 71.385 | -3.16% |
| 2024-10-02 | 0 | 74.35 | 74.35 | 74.40 | 72.75 | 74.65 | 798,954 | 58,848,598 | 73.657 | 72.78 | 72.78 | 72.83 | 71.21 | 73.07 | 816,221 | 72.099 | 0.47% |
| 2024-09-30 | 0 | 74.00 | 74.00 | 74.20 | 72.50 | 74.90 | 547,750 | 40,435,906 | 73.822 | 72.43 | 72.43 | 72.63 | 70.97 | 73.32 | 559,588 | 72.260 | 0.82% |
| 2024-09-27 | 0 | 73.40 | 73.40 | 73.65 | 70.25 | 73.70 | 519,492 | 37,565,028 | 72.311 | 71.85 | 71.85 | 72.09 | 68.76 | 72.14 | 530,719 | 70.781 | 4.86% |
| 2024-09-26 | 0 | 70.00 | 69.75 | 70.00 | 66.00 | 70.00 | 610,900 | 41,587,367 | 68.076 | 68.52 | 68.27 | 68.52 | 64.60 | 68.52 | 624,102 | 66.635 | 2.94% |
| 2024-09-25 | 0 | 68.00 | 68.00 | 68.15 | 67.50 | 71.00 | 367,161 | 25,088,814 | 68.332 | 66.56 | 66.56 | 66.71 | 66.07 | 69.50 | 375,096 | 66.886 | -2.02% |
| 2024-09-24 | 0 | 69.40 | 68.65 | 69.00 | 65.05 | 69.40 | 299,162 | 20,218,311 | 67.583 | 67.93 | 67.20 | 67.54 | 63.67 | 67.93 | 305,627 | 66.153 | 6.77% |
| 2024-09-23 | 0 | 65.00 | 65.00 | 65.05 | 64.80 | 66.95 | 60,650 | 3,965,205 | 65.378 | 63.62 | 63.62 | 63.67 | 63.43 | 65.53 | 61,961 | 63.995 | -3.27% |
| 2024-09-20 | 0 | 67.20 | 66.95 | 67.30 | 66.65 | 67.65 | 51,211 | 3,445,785 | 67.286 | 65.78 | 65.53 | 65.88 | 65.24 | 66.22 | 52,318 | 65.863 | 0.07% |
| 2024-09-19 | 0 | 67.15 | 66.80 | 67.30 | 64.60 | 67.30 | 92,950 | 6,159,836 | 66.270 | 65.73 | 65.39 | 65.88 | 63.23 | 65.88 | 94,959 | 64.869 | 3.63% |
| 2024-09-17 | 0 | 64.80 | 64.45 | 64.85 | 63.65 | 64.80 | 95,373 | 6,121,461 | 64.184 | 63.43 | 63.09 | 63.48 | 62.30 | 63.43 | 97,434 | 62.827 | 1.89% |
| 2024-09-16 | 0 | 63.60 | 63.55 | 63.60 | 63.30 | 64.50 | 134,213 | 8,543,247 | 63.654 | 62.25 | 62.21 | 62.25 | 61.96 | 63.14 | 137,114 | 62.308 | 0.16% |
| 2024-09-13 | 0 | 63.50 | 63.40 | 63.50 | 63.30 | 63.85 | 127,650 | 8,112,897 | 63.556 | 62.16 | 62.06 | 62.16 | 61.96 | 62.50 | 130,409 | 62.211 | -0.08% |
| 2024-09-12 | 0 | 63.55 | 63.50 | 63.55 | 63.10 | 64.85 | 157,200 | 9,996,211 | 63.589 | 62.21 | 62.16 | 62.21 | 61.77 | 63.48 | 160,597 | 62.244 | 0.55% |
| 2024-09-11 | 0 | 63.20 | 62.60 | 63.20 | 61.30 | 63.20 | 262,800 | 16,325,360 | 62.121 | 61.86 | 61.28 | 61.86 | 60.00 | 61.86 | 268,480 | 60.807 | 1.28% |
| 2024-09-10 | 0 | 62.40 | 62.40 | 62.55 | 62.30 | 62.80 | 329,795 | 20,635,545 | 62.571 | 61.08 | 61.08 | 61.23 | 60.98 | 61.47 | 336,922 | 61.247 | -0.72% |
| 2024-09-09 | 0 | 62.85 | 62.85 | 62.90 | 62.85 | 65.00 | 340,821 | 22,090,018 | 64.814 | 61.52 | 61.52 | 61.57 | 61.52 | 63.62 | 348,187 | 63.443 | -3.31% |
| 2024-09-05 | 0 | 65.00 | 64.95 | 65.00 | 64.00 | 65.15 | 105,950 | 6,849,640 | 64.650 | 63.62 | 63.58 | 63.62 | 62.65 | 63.77 | 108,240 | 63.282 | 1.37% |
| 2024-09-04 | 0 | 64.65 | 64.65 | 64.85 | 64.65 | 66.00 | 111,469 | 7,256,897 | 65.102 | 62.76 | 62.76 | 62.96 | 62.76 | 64.07 | 114,822 | 63.202 | -2.19% |
| 2024-09-03 | 0 | 66.10 | 66.10 | 66.55 | 66.10 | 67.00 | 33,550 | 2,232,339 | 66.538 | 64.17 | 64.17 | 64.61 | 64.17 | 65.04 | 34,559 | 64.595 | -0.23% |
| 2024-09-02 | 0 | 66.25 | 66.15 | 66.25 | 66.10 | 68.05 | 60,650 | 4,042,666 | 66.656 | 64.32 | 64.22 | 64.32 | 64.17 | 66.06 | 62,474 | 64.709 | -2.43% |
| 2024-08-30 | 0 | 67.90 | 67.90 | 68.25 | 67.30 | 68.40 | 683,487 | 45,804,695 | 67.016 | 65.92 | 65.92 | 66.26 | 65.33 | 66.40 | 704,044 | 65.059 | 0.44% |
| 2024-08-29 | 0 | 67.60 | 67.60 | 68.20 | 67.30 | 68.50 | 179,150 | 12,171,740 | 67.942 | 65.63 | 65.63 | 66.21 | 65.33 | 66.50 | 184,538 | 65.958 | -3.15% |
| 2024-08-28 | 0 | 69.80 | 68.60 | 69.80 | 67.55 | 69.80 | 49,361 | 3,382,772 | 68.531 | 67.76 | 66.60 | 67.76 | 65.58 | 67.76 | 50,846 | 66.530 | 0.22% |
| 2024-08-27 | 0 | 69.65 | 69.65 | 70.10 | 69.45 | 70.25 | 137,974 | 9,655,122 | 69.978 | 67.62 | 67.62 | 68.05 | 67.42 | 68.20 | 142,124 | 67.935 | -0.29% |
| 2024-08-26 | 0 | 69.85 | 69.80 | 70.05 | 69.00 | 70.30 | 81,450 | 5,702,492 | 70.012 | 67.81 | 67.76 | 68.00 | 66.99 | 68.25 | 83,900 | 67.968 | 1.82% |
| 2024-08-23 | 0 | 68.60 | 68.20 | 69.00 | 67.90 | 68.90 | 42,650 | 2,921,805 | 68.507 | 66.60 | 66.21 | 66.99 | 65.92 | 66.89 | 43,933 | 66.506 | 1.03% |
| 2024-08-22 | 0 | 67.90 | 67.90 | 68.50 | 67.20 | 68.75 | 85,650 | 5,829,597 | 68.063 | 65.92 | 65.92 | 66.50 | 65.24 | 66.74 | 88,226 | 66.076 | 2.03% |
| 2024-08-21 | 0 | 66.55 | 66.20 | 66.90 | 66.15 | 66.70 | 82,900 | 5,515,952 | 66.537 | 64.61 | 64.27 | 64.95 | 64.22 | 64.75 | 85,393 | 64.595 | -0.22% |
| 2024-08-20 | 0 | 66.70 | 66.30 | 66.70 | 66.10 | 66.75 | 52,220 | 3,464,803 | 66.350 | 64.75 | 64.36 | 64.75 | 64.17 | 64.80 | 53,791 | 64.413 | -0.07% |
| 2024-08-19 | 0 | 66.75 | 66.45 | 67.00 | 65.90 | 67.90 | 178,325 | 11,913,312 | 66.807 | 64.80 | 64.51 | 65.04 | 63.98 | 65.92 | 183,688 | 64.856 | 1.75% |
| 2024-08-16 | 0 | 65.60 | 65.60 | 65.85 | 65.25 | 66.20 | 34,600 | 2,269,737 | 65.599 | 63.68 | 63.68 | 63.93 | 63.34 | 64.27 | 35,641 | 63.684 | 2.02% |
| 2024-08-15 | 0 | 64.30 | 64.30 | 64.50 | 64.00 | 64.80 | 54,850 | 3,531,452 | 64.384 | 62.42 | 62.42 | 62.62 | 62.13 | 62.91 | 56,500 | 62.504 | 0.78% |
| 2024-08-14 | 0 | 63.80 | 63.80 | 63.85 | 63.80 | 64.85 | 59,450 | 3,804,850 | 64.001 | 61.94 | 61.94 | 61.99 | 61.94 | 62.96 | 61,238 | 62.132 | 0.47% |
| 2024-08-13 | 0 | 63.50 | 63.45 | 63.50 | 62.90 | 63.65 | 13,361 | 844,443 | 63.202 | 61.65 | 61.60 | 61.65 | 61.06 | 61.79 | 13,763 | 61.357 | 0.55% |
| 2024-08-12 | 0 | 63.15 | 63.15 | 63.65 | 62.90 | 63.85 | 40,250 | 2,545,835 | 63.251 | 61.31 | 61.31 | 61.79 | 61.06 | 61.99 | 41,461 | 61.404 | -0.71% |
| 2024-08-09 | 0 | 63.60 | 63.45 | 63.65 | 62.45 | 63.60 | 170,740 | 10,731,255 | 62.851 | 61.74 | 61.60 | 61.79 | 60.63 | 61.74 | 175,875 | 61.016 | 2.58% |
| 2024-08-08 | 0 | 62.00 | 61.95 | 62.00 | 61.50 | 63.50 | 363,600 | 22,690,008 | 62.404 | 60.19 | 60.14 | 60.19 | 59.70 | 61.65 | 374,536 | 60.582 | -2.36% |
| 2024-08-07 | 0 | 63.50 | 63.35 | 63.60 | 62.65 | 64.10 | 105,950 | 6,697,237 | 63.211 | 61.65 | 61.50 | 61.74 | 60.82 | 62.23 | 109,137 | 61.366 | 0.32% |
| 2024-08-06 | 0 | 63.30 | 63.30 | 63.40 | 62.50 | 64.65 | 98,500 | 6,288,706 | 63.845 | 61.45 | 61.45 | 61.55 | 60.68 | 62.76 | 101,463 | 61.981 | 1.77% |
| 2024-08-05 | 0 | 62.20 | 62.10 | 62.20 | 61.40 | 66.00 | 435,450 | 27,374,280 | 62.864 | 60.38 | 60.29 | 60.38 | 59.61 | 64.07 | 448,547 | 61.029 | -6.54% |
| 2024-08-02 | 0 | 66.55 | 66.20 | 66.55 | 65.15 | 68.00 | 502,023 | 33,377,847 | 66.487 | 64.61 | 64.27 | 64.61 | 63.25 | 66.01 | 517,122 | 64.545 | -3.48% |
| 2024-08-01 | 0 | 68.95 | 68.90 | 69.30 | 68.95 | 70.20 | 35,300 | 2,464,182 | 69.807 | 66.94 | 66.89 | 67.28 | 66.94 | 68.15 | 36,362 | 67.769 | -1.36% |
| 2024-07-31 | 0 | 69.90 | 69.35 | 69.90 | 68.75 | 69.90 | 52,600 | 3,646,017 | 69.316 | 67.86 | 67.33 | 67.86 | 66.74 | 67.86 | 54,182 | 67.292 | 1.08% |
| 2024-07-30 | 0 | 69.15 | 69.15 | 69.50 | 68.15 | 70.95 | 20,700 | 1,438,860 | 69.510 | 67.13 | 67.13 | 67.47 | 66.16 | 68.88 | 21,323 | 67.481 | -0.65% |
| 2024-07-29 | 0 | 69.60 | 69.50 | 69.60 | 69.30 | 70.35 | 36,600 | 2,555,835 | 69.832 | 67.57 | 67.47 | 67.57 | 67.28 | 68.30 | 37,701 | 67.793 | 1.31% |
| 2024-07-26 | 0 | 68.70 | 68.20 | 68.70 | 68.15 | 68.95 | 27,472 | 1,881,912 | 68.503 | 66.69 | 66.21 | 66.69 | 66.16 | 66.94 | 28,298 | 66.503 | 1.40% |
| 2024-07-25 | 0 | 67.75 | 67.75 | 67.85 | 67.75 | 69.20 | 65,350 | 4,450,712 | 68.106 | 65.77 | 65.77 | 65.87 | 65.77 | 67.18 | 67,315 | 66.117 | -1.24% |
| 2024-07-24 | 0 | 68.60 | 68.40 | 68.60 | 68.00 | 70.20 | 135,300 | 9,334,462 | 68.991 | 66.60 | 66.40 | 66.60 | 66.01 | 68.15 | 139,369 | 66.976 | -2.70% |
| 2024-07-23 | 0 | 70.50 | 70.40 | 70.65 | 70.20 | 71.20 | 83,197 | 5,894,072 | 70.845 | 68.44 | 68.34 | 68.59 | 68.15 | 69.12 | 85,699 | 68.776 | -1.67% |
| 2024-07-22 | 0 | 71.70 | 71.15 | 71.70 | 70.70 | 72.30 | 26,386 | 1,883,353 | 71.377 | 69.61 | 69.07 | 69.61 | 68.64 | 70.19 | 27,180 | 69.293 | 1.27% |
| 2024-07-19 | 0 | 70.80 | 70.80 | 71.15 | 70.75 | 72.00 | 93,554 | 6,686,563 | 71.473 | 68.73 | 68.73 | 69.07 | 68.68 | 69.90 | 96,368 | 69.386 | -2.75% |
| 2024-07-18 | 0 | 72.80 | 72.80 | 73.00 | 71.95 | 73.20 | 68,200 | 4,975,223 | 72.950 | 70.67 | 70.67 | 70.87 | 69.85 | 71.06 | 70,251 | 70.820 | 1.61% |
| 2024-07-17 | 0 | 71.65 | 71.65 | 71.80 | 71.60 | 72.35 | 22,550 | 1,622,117 | 71.934 | 69.56 | 69.56 | 69.70 | 69.51 | 70.24 | 23,228 | 69.834 | 0.07% |
| 2024-07-16 | 0 | 71.60 | 71.50 | 71.60 | 71.50 | 72.50 | 43,300 | 3,113,967 | 71.916 | 69.51 | 69.41 | 69.51 | 69.41 | 70.38 | 44,602 | 69.816 | -1.58% |
| 2024-07-15 | 0 | 72.75 | 72.70 | 72.75 | 72.70 | 74.15 | 105,400 | 7,725,590 | 73.298 | 70.63 | 70.58 | 70.63 | 70.58 | 71.98 | 108,570 | 71.158 | -2.55% |
| 2024-07-12 | 0 | 74.65 | 74.60 | 74.65 | 74.40 | 75.05 | 134,900 | 10,074,640 | 74.682 | 72.47 | 72.42 | 72.47 | 72.23 | 72.86 | 138,957 | 72.502 | 1.01% |
| 2024-07-11 | 0 | 73.90 | 73.90 | 74.00 | 72.80 | 74.65 | 89,900 | 6,656,817 | 74.047 | 71.74 | 71.74 | 71.84 | 70.67 | 72.47 | 92,604 | 71.885 | 2.64% |
| 2024-07-10 | 0 | 72.00 | 71.80 | 72.00 | 71.55 | 72.20 | 75,350 | 5,405,320 | 71.736 | 69.90 | 69.70 | 69.90 | 69.46 | 70.09 | 77,616 | 69.642 | 0.42% |
| 2024-07-09 | 0 | 71.70 | 71.65 | 71.70 | 70.25 | 71.70 | 80,262 | 5,736,899 | 71.477 | 69.61 | 69.56 | 69.61 | 68.20 | 69.61 | 82,676 | 69.390 | 1.56% |
| 2024-07-08 | 0 | 70.60 | 70.60 | 71.05 | 70.05 | 71.50 | 51,800 | 3,650,752 | 70.478 | 68.54 | 68.54 | 68.98 | 68.00 | 69.41 | 53,358 | 68.420 | -1.81% |
| 2024-07-05 | 0 | 71.90 | 71.90 | 71.95 | 71.15 | 71.95 | 85,980 | 6,162,669 | 71.676 | 69.80 | 69.80 | 69.85 | 69.07 | 69.85 | 88,566 | 69.583 | 0.00% |
| 2024-07-04 | 0 | 71.90 | 71.90 | 72.35 | 71.05 | 72.50 | 46,400 | 3,329,805 | 71.763 | 69.80 | 69.80 | 70.24 | 68.98 | 70.38 | 47,796 | 69.668 | 2.06% |
| 2024-07-03 | 0 | 70.45 | 70.45 | 70.60 | 70.05 | 70.95 | 43,600 | 3,078,606 | 70.610 | 68.39 | 68.39 | 68.54 | 68.00 | 68.88 | 44,911 | 68.549 | 0.43% |
| 2024-07-02 | 0 | 70.15 | 70.05 | 70.15 | 69.65 | 71.50 | 90,780 | 6,388,805 | 70.377 | 68.10 | 68.00 | 68.10 | 67.62 | 69.41 | 93,510 | 68.322 | -0.71% |
| 2024-06-28 | 0 | 70.65 | 70.65 | 71.15 | 70.65 | 72.50 | 86,300 | 6,152,002 | 71.286 | 68.59 | 68.59 | 69.07 | 68.59 | 70.38 | 88,896 | 69.205 | -3.35% |
| 2024-06-27 | 0 | 73.10 | 73.10 | 73.15 | 73.00 | 74.00 | 44,850 | 3,288,750 | 73.328 | 70.97 | 70.97 | 71.01 | 70.87 | 71.84 | 46,199 | 71.187 | -1.22% |
| 2024-06-26 | 0 | 74.00 | 73.90 | 74.00 | 73.50 | 75.00 | 110,000 | 8,147,905 | 74.072 | 71.84 | 71.74 | 71.84 | 71.35 | 72.81 | 113,308 | 71.909 | -1.33% |
| 2024-06-25 | 0 | 75.00 | 74.75 | 75.00 | 74.00 | 75.70 | 226,500 | 16,967,152 | 74.910 | 72.81 | 72.57 | 72.81 | 71.84 | 73.49 | 233,312 | 72.723 | 1.35% |
| 2024-06-24 | 0 | 74.00 | 73.95 | 74.00 | 71.50 | 74.50 | 300,500 | 22,038,733 | 73.340 | 71.84 | 71.79 | 71.84 | 69.41 | 72.32 | 309,538 | 71.199 | 6.02% |
| 2024-06-21 | 0 | 69.80 | 69.70 | 69.80 | 69.55 | 70.30 | 16,050 | 1,123,837 | 70.021 | 67.76 | 67.66 | 67.76 | 67.52 | 68.25 | 16,533 | 67.977 | -0.21% |
| 2024-06-20 | 0 | 69.95 | 69.95 | 70.25 | 69.50 | 70.55 | 54,800 | 3,827,892 | 69.852 | 67.91 | 67.91 | 68.20 | 67.47 | 68.49 | 56,448 | 67.812 | -0.07% |
| 2024-06-19 | 0 | 70.00 | 70.00 | 70.10 | 69.50 | 70.50 | 116,500 | 8,156,783 | 70.015 | 67.96 | 67.96 | 68.05 | 67.47 | 68.44 | 120,004 | 67.971 | 0.43% |
| 2024-06-18 | 0 | 69.70 | 69.70 | 69.75 | 69.20 | 70.50 | 159,650 | 11,178,207 | 70.017 | 67.66 | 67.66 | 67.71 | 67.18 | 68.44 | 164,452 | 67.973 | 0.72% |
| 2024-06-17 | 0 | 69.20 | 69.20 | 69.30 | 69.20 | 70.30 | 108,700 | 7,561,810 | 69.566 | 67.18 | 67.18 | 67.28 | 67.18 | 68.25 | 111,969 | 67.535 | -1.14% |
| 2024-06-14 | 0 | 70.00 | 70.00 | 70.05 | 70.00 | 71.50 | 103,800 | 7,285,162 | 70.185 | 67.96 | 67.96 | 68.00 | 67.96 | 69.41 | 106,922 | 68.135 | -2.10% |
| 2024-06-13 | 0 | 71.50 | 71.50 | 71.55 | 71.00 | 72.40 | 106,200 | 7,612,480 | 71.681 | 69.41 | 69.41 | 69.46 | 68.93 | 70.29 | 109,394 | 69.588 | 0.85% |
| 2024-06-12 | 0 | 70.90 | 70.90 | 71.20 | 70.20 | 71.45 | 39,850 | 2,814,027 | 70.615 | 68.83 | 68.83 | 69.12 | 68.15 | 69.36 | 41,049 | 68.554 | -0.84% |
| 2024-06-11 | 0 | 71.50 | 71.40 | 71.50 | 71.40 | 74.50 | 134,578 | 9,701,128 | 72.086 | 69.41 | 69.32 | 69.41 | 69.32 | 72.32 | 138,626 | 69.981 | -4.79% |
| 2024-06-07 | 0 | 75.10 | 75.10 | 75.20 | 75.05 | 76.00 | 196,862 | 14,812,591 | 75.244 | 72.91 | 72.91 | 73.00 | 72.86 | 73.78 | 202,783 | 73.047 | -0.27% |
| 2024-06-06 | 0 | 75.30 | 75.15 | 75.30 | 73.85 | 76.30 | 298,850 | 22,418,025 | 75.014 | 73.10 | 72.96 | 73.10 | 71.69 | 74.07 | 307,838 | 72.824 | 1.76% |
| 2024-06-05 | 0 | 74.00 | 74.00 | 74.85 | 74.00 | 75.75 | 20,650 | 1,547,135 | 74.922 | 71.84 | 71.84 | 72.66 | 71.84 | 73.54 | 21,271 | 72.734 | -1.79% |
| 2024-06-04 | 0 | 75.35 | 74.60 | 75.75 | 74.80 | 76.95 | 104,900 | 7,937,757 | 75.670 | 73.15 | 72.42 | 73.54 | 72.62 | 74.70 | 108,055 | 73.460 | 1.07% |
| 2024-06-03 | 0 | 74.55 | 74.55 | 74.60 | 74.50 | 75.65 | 49,050 | 3,695,122 | 75.334 | 72.37 | 72.37 | 72.42 | 72.32 | 73.44 | 50,525 | 73.134 | 0.74% |
| 2024-05-31 | 0 | 74.00 | 74.00 | 74.05 | 73.80 | 74.90 | 75,650 | 5,602,914 | 74.064 | 71.84 | 71.84 | 71.89 | 71.65 | 72.71 | 77,925 | 71.901 | 0.07% |
| 2024-05-30 | 0 | 73.95 | 73.90 | 73.95 | 73.95 | 75.00 | 90,100 | 6,678,790 | 74.126 | 71.79 | 71.74 | 71.79 | 71.79 | 72.81 | 92,810 | 71.962 | -1.66% |
| 2024-05-29 | 0 | 75.20 | 75.20 | 75.40 | 74.30 | 77.95 | 68,200 | 5,135,445 | 75.300 | 73.00 | 73.00 | 73.20 | 72.13 | 75.67 | 70,251 | 73.101 | -1.89% |
| 2024-05-28 | 0 | 76.65 | 76.65 | 76.95 | 76.35 | 78.00 | 57,650 | 4,417,732 | 76.630 | 74.41 | 74.41 | 74.70 | 74.12 | 75.72 | 59,384 | 74.393 | 0.86% |
| 2024-05-27 | 0 | 76.00 | 76.00 | 76.70 | 75.10 | 77.90 | 35,550 | 2,705,917 | 76.116 | 73.78 | 73.78 | 74.46 | 72.91 | 75.63 | 36,619 | 73.893 | 1.33% |
| 2024-05-24 | 0 | 75.00 | 75.00 | 75.55 | 74.55 | 76.40 | 194,950 | 14,629,022 | 75.040 | 72.81 | 72.81 | 73.34 | 72.37 | 74.17 | 200,813 | 72.849 | -3.72% |
| 2024-05-23 | 0 | 77.90 | 77.60 | 77.90 | 76.50 | 78.20 | 79,050 | 6,136,135 | 77.623 | 75.63 | 75.33 | 75.63 | 74.27 | 75.92 | 81,428 | 75.357 | -0.76% |
| 2024-05-22 | 0 | 78.50 | 78.50 | 78.55 | 78.00 | 78.60 | 176,400 | 13,805,570 | 78.263 | 76.21 | 76.21 | 76.26 | 75.72 | 76.31 | 181,705 | 75.978 | 0.38% |
| 2024-05-21 | 0 | 78.20 | 78.20 | 78.55 | 75.25 | 80.65 | 106,150 | 8,318,580 | 78.366 | 75.92 | 75.92 | 76.26 | 73.05 | 78.30 | 109,343 | 76.078 | -3.22% |
| 2024-05-20 | 0 | 80.80 | 80.80 | 80.95 | 80.80 | 82.95 | 70,350 | 5,780,540 | 82.168 | 78.44 | 78.44 | 78.59 | 78.44 | 80.53 | 72,466 | 79.769 | -0.98% |
| 2024-05-17 | 0 | 81.60 | 81.60 | 82.20 | 79.80 | 82.30 | 158,900 | 12,863,370 | 80.953 | 79.22 | 79.22 | 79.80 | 77.47 | 79.90 | 163,679 | 78.589 | 0.99% |
| 2024-05-16 | 0 | 80.80 | 80.70 | 80.95 | 76.90 | 80.95 | 173,050 | 13,825,620 | 79.894 | 78.44 | 78.34 | 78.59 | 74.65 | 78.59 | 178,255 | 77.561 | 5.07% |
| 2024-05-14 | 0 | 76.90 | 76.90 | 76.95 | 75.60 | 77.50 | 108,450 | 8,280,515 | 76.353 | 74.65 | 74.65 | 74.70 | 73.39 | 75.24 | 111,712 | 74.124 | -1.66% |
| 2024-05-13 | 0 | 78.20 | 77.90 | 78.20 | 76.55 | 78.25 | 65,450 | 5,079,345 | 77.606 | 75.92 | 75.63 | 75.92 | 74.31 | 75.97 | 67,419 | 75.341 | 1.23% |
| 2024-05-10 | 0 | 77.25 | 77.25 | 77.45 | 76.10 | 77.45 | 97,276 | 7,496,439 | 77.064 | 74.99 | 74.99 | 75.19 | 73.88 | 75.19 | 100,202 | 74.813 | 2.05% |
| 2024-05-09 | 0 | 75.70 | 75.70 | 75.80 | 74.40 | 76.10 | 142,250 | 10,722,042 | 75.375 | 73.49 | 73.49 | 73.59 | 72.23 | 73.88 | 146,528 | 73.174 | 2.09% |
| 2024-05-08 | 0 | 74.15 | 73.60 | 74.15 | 73.20 | 75.40 | 163,950 | 12,120,875 | 73.930 | 71.98 | 71.45 | 71.98 | 71.06 | 73.20 | 168,881 | 71.772 | -0.54% |
| 2024-05-07 | 0 | 74.55 | 74.55 | 74.60 | 74.30 | 75.60 | 173,100 | 12,967,600 | 74.914 | 72.37 | 72.37 | 72.42 | 72.13 | 73.39 | 178,306 | 72.727 | 0.34% |
| 2024-05-06 | 0 | 74.30 | 74.30 | 74.35 | 72.45 | 74.40 | 149,496 | 11,073,460 | 74.072 | 72.13 | 72.13 | 72.18 | 70.33 | 72.23 | 153,992 | 71.909 | 3.27% |
| 2024-05-03 | 0 | 71.95 | 71.95 | 72.00 | 70.90 | 72.65 | 144,000 | 10,380,183 | 72.085 | 69.85 | 69.85 | 69.90 | 68.83 | 70.53 | 148,331 | 69.980 | 1.62% |
| 2024-05-02 | 0 | 70.80 | 70.65 | 70.80 | 68.25 | 71.00 | 531,200 | 37,411,543 | 70.428 | 68.73 | 68.59 | 68.73 | 66.26 | 68.93 | 547,177 | 68.372 | 1.43% |
| 2024-04-30 | 0 | 69.80 | 69.60 | 69.80 | 69.05 | 73.40 | 371,000 | 26,093,212 | 70.332 | 67.76 | 67.57 | 67.76 | 67.03 | 71.26 | 382,158 | 68.279 | -4.32% |
| 2024-04-29 | 0 | 72.95 | 72.90 | 72.95 | 71.50 | 74.65 | 931,500 | 68,748,905 | 73.805 | 70.82 | 70.77 | 70.82 | 69.41 | 72.47 | 959,516 | 71.650 | 2.03% |
| 2024-04-26 | 0 | 71.50 | 71.40 | 71.50 | 70.80 | 71.90 | 250,050 | 17,827,440 | 71.296 | 69.41 | 69.32 | 69.41 | 68.73 | 69.80 | 257,571 | 69.214 | 0.21% |
| 2024-04-25 | 0 | 71.35 | 71.30 | 72.00 | 71.35 | 72.75 | 54,650 | 3,945,795 | 72.201 | 69.27 | 69.22 | 69.90 | 69.27 | 70.63 | 56,294 | 70.093 | -1.99% |
| 2024-04-24 | 0 | 72.80 | 72.60 | 72.80 | 72.50 | 73.85 | 182,900 | 13,296,603 | 72.699 | 70.67 | 70.48 | 70.67 | 70.38 | 71.69 | 188,401 | 70.576 | 1.68% |
| 2024-04-23 | 0 | 71.60 | 71.55 | 71.60 | 71.20 | 72.25 | 84,300 | 6,041,522 | 71.667 | 69.51 | 69.46 | 69.51 | 69.12 | 70.14 | 86,835 | 69.574 | 0.56% |
| 2024-04-22 | 0 | 71.20 | 70.85 | 71.20 | 69.60 | 72.00 | 74,200 | 5,262,445 | 70.922 | 69.12 | 68.78 | 69.12 | 67.57 | 69.90 | 76,432 | 68.852 | 2.30% |
| 2024-04-19 | 0 | 69.60 | 69.30 | 69.60 | 67.25 | 70.10 | 119,700 | 8,256,842 | 68.979 | 67.57 | 67.28 | 67.57 | 65.29 | 68.05 | 123,300 | 66.965 | 0.87% |
| 2024-04-18 | 0 | 69.00 | 68.70 | 69.00 | 67.35 | 69.00 | 59,450 | 4,058,787 | 68.272 | 66.99 | 66.69 | 66.99 | 65.38 | 66.99 | 61,238 | 66.279 | 2.22% |
| 2024-04-17 | 0 | 67.50 | 67.50 | 68.15 | 66.50 | 68.30 | 113,500 | 7,640,340 | 67.316 | 65.53 | 65.53 | 66.16 | 64.56 | 66.31 | 116,914 | 65.350 | 0.37% |
| 2024-04-16 | 0 | 67.25 | 67.20 | 67.25 | 67.20 | 68.80 | 84,200 | 5,694,703 | 67.633 | 65.29 | 65.24 | 65.29 | 65.24 | 66.79 | 86,732 | 65.658 | -2.68% |
| 2024-04-15 | 0 | 69.10 | 69.10 | 69.40 | 67.05 | 69.65 | 207,650 | 14,183,577 | 68.305 | 67.08 | 67.08 | 67.37 | 65.09 | 67.62 | 213,895 | 66.311 | 0.14% |
| 2024-04-12 | 0 | 69.00 | 68.95 | 69.00 | 68.45 | 70.45 | 87,000 | 6,030,300 | 69.314 | 66.99 | 66.94 | 66.99 | 66.45 | 68.39 | 89,617 | 67.290 | -1.85% |
| 2024-04-11 | 0 | 70.30 | 69.90 | 70.30 | 69.45 | 71.00 | 118,500 | 8,278,155 | 69.858 | 68.25 | 67.86 | 68.25 | 67.42 | 68.93 | 122,064 | 67.818 | -2.36% |
| 2024-04-10 | 0 | 72.00 | 72.00 | 72.15 | 71.50 | 72.40 | 291,200 | 20,886,783 | 71.727 | 69.90 | 69.90 | 70.04 | 69.41 | 70.29 | 299,958 | 69.632 | 0.70% |
| 2024-04-09 | 0 | 71.50 | 71.15 | 71.50 | 70.80 | 71.70 | 61,150 | 4,365,652 | 71.393 | 69.41 | 69.07 | 69.41 | 68.73 | 69.61 | 62,989 | 69.308 | 0.99% |
| 2024-04-08 | 0 | 70.80 | 70.80 | 70.85 | 70.30 | 71.30 | 19,450 | 1,377,043 | 70.799 | 68.73 | 68.73 | 68.78 | 68.25 | 69.22 | 20,035 | 68.732 | -0.42% |
| 2024-04-05 | 0 | 71.10 | 70.45 | 71.10 | 69.90 | 71.40 | 61,750 | 4,356,167 | 70.545 | 69.02 | 68.39 | 69.02 | 67.86 | 69.32 | 63,607 | 68.485 | -0.42% |
| 2024-04-03 | 0 | 71.40 | 71.30 | 71.40 | 71.30 | 73.65 | 114,600 | 8,273,092 | 72.191 | 69.32 | 69.22 | 69.32 | 69.22 | 71.50 | 118,047 | 70.083 | -3.45% |
| 2024-04-02 | 0 | 73.95 | 73.60 | 73.95 | 72.35 | 74.00 | 329,450 | 24,104,036 | 73.164 | 71.79 | 71.45 | 71.79 | 70.24 | 71.84 | 339,359 | 71.028 | 1.02% |
| 2024-03-28 | 0 | 73.20 | 73.20 | 73.30 | 73.20 | 74.10 | 43,350 | 3,187,418 | 73.528 | 71.06 | 71.06 | 71.16 | 71.06 | 71.94 | 44,654 | 71.381 | -0.12% |
| 2024-03-27 | 0 | 74.40 | 74.40 | 74.50 | 74.30 | 75.25 | 51,750 | 3,861,516 | 74.619 | 71.15 | 71.15 | 71.24 | 71.05 | 71.96 | 54,116 | 71.357 | -0.93% |
| 2024-03-26 | 0 | 75.10 | 75.10 | 75.90 | 75.10 | 77.00 | 33,000 | 2,498,708 | 75.718 | 71.82 | 71.82 | 72.58 | 71.82 | 73.63 | 34,509 | 72.408 | 0.13% |
| 2024-03-25 | 0 | 75.00 | 75.00 | 75.40 | 74.30 | 76.00 | 91,700 | 6,918,927 | 75.452 | 71.72 | 71.72 | 72.10 | 71.05 | 72.68 | 95,892 | 72.153 | 1.63% |
| 2024-03-22 | 0 | 73.80 | 73.80 | 74.25 | 73.80 | 75.75 | 65,250 | 4,851,345 | 74.350 | 70.57 | 70.57 | 71.00 | 70.57 | 72.44 | 68,233 | 71.100 | -2.57% |
| 2024-03-21 | 0 | 75.75 | 75.75 | 76.00 | 74.60 | 78.00 | 214,700 | 16,163,557 | 75.284 | 72.44 | 72.44 | 72.68 | 71.34 | 74.59 | 224,515 | 71.993 | -3.13% |
| 2024-03-20 | 0 | 78.20 | 78.20 | 78.80 | 76.60 | 78.90 | 33,300 | 2,600,377 | 78.089 | 74.78 | 74.78 | 75.36 | 73.25 | 75.45 | 34,822 | 74.676 | 2.22% |
| 2024-03-19 | 0 | 76.50 | 76.50 | 77.00 | 76.50 | 78.15 | 83,050 | 6,379,727 | 76.818 | 73.16 | 73.16 | 73.63 | 73.16 | 74.73 | 86,846 | 73.460 | -2.24% |
| 2024-03-18 | 0 | 78.25 | 78.05 | 78.25 | 76.50 | 78.80 | 54,595 | 4,273,324 | 78.273 | 74.83 | 74.64 | 74.83 | 73.16 | 75.36 | 57,091 | 74.851 | -0.25% |
| 2024-03-15 | 0 | 78.45 | 78.45 | 78.95 | 78.15 | 79.30 | 27,350 | 2,149,872 | 78.606 | 75.02 | 75.02 | 75.50 | 74.73 | 75.83 | 28,600 | 75.170 | -1.13% |
| 2024-03-14 | 0 | 79.35 | 79.30 | 79.35 | 79.35 | 80.40 | 41,500 | 3,316,920 | 79.926 | 75.88 | 75.83 | 75.88 | 75.88 | 76.89 | 43,397 | 76.432 | -0.19% |
| 2024-03-13 | 0 | 79.50 | 79.50 | 80.20 | 79.50 | 80.80 | 69,350 | 5,561,232 | 80.191 | 76.02 | 76.02 | 76.69 | 76.02 | 77.27 | 72,520 | 76.685 | -0.69% |
| 2024-03-12 | 0 | 80.05 | 80.05 | 80.25 | 78.30 | 80.10 | 178,350 | 14,152,572 | 79.353 | 76.55 | 76.55 | 76.74 | 74.88 | 76.60 | 186,503 | 75.884 | 3.16% |
| 2024-03-11 | 0 | 77.60 | 76.85 | 77.60 | 76.85 | 78.10 | 96,700 | 7,468,537 | 77.234 | 74.21 | 73.49 | 74.21 | 73.49 | 74.69 | 101,120 | 73.858 | -0.45% |
| 2024-03-08 | 0 | 77.95 | 77.65 | 77.95 | 77.30 | 78.10 | 70,950 | 5,523,017 | 77.844 | 74.54 | 74.26 | 74.54 | 73.92 | 74.69 | 74,193 | 74.441 | 3.93% |
| 2024-03-07 | 0 | 75.00 | 74.90 | 75.00 | 74.90 | 75.65 | 43,550 | 3,272,180 | 75.136 | 71.72 | 71.63 | 71.72 | 71.63 | 72.34 | 45,541 | 71.852 | 0.00% |
| 2024-03-06 | 0 | 75.00 | 75.00 | 75.20 | 74.90 | 75.90 | 43,800 | 3,289,925 | 75.112 | 71.72 | 71.72 | 71.91 | 71.63 | 72.58 | 45,802 | 71.829 | -1.19% |
| 2024-03-05 | 0 | 75.90 | 75.70 | 75.90 | 75.80 | 77.00 | 84,300 | 6,425,130 | 76.217 | 72.58 | 72.39 | 72.58 | 72.49 | 73.63 | 88,154 | 72.886 | -2.44% |
| 2024-03-04 | 0 | 77.80 | 77.30 | 77.80 | 77.20 | 77.80 | 43,200 | 3,346,385 | 77.463 | 74.40 | 73.92 | 74.40 | 73.83 | 74.40 | 45,175 | 74.076 | 0.71% |
| 2024-03-01 | 0 | 77.25 | 77.25 | 77.80 | 77.25 | 78.25 | 59,950 | 4,646,847 | 77.512 | 73.87 | 73.87 | 74.40 | 73.87 | 74.83 | 62,690 | 74.124 | -0.96% |
| 2024-02-29 | 0 | 78.00 | 78.00 | 78.20 | 78.00 | 78.65 | 43,750 | 3,429,865 | 78.397 | 74.59 | 74.59 | 74.78 | 74.59 | 75.21 | 45,750 | 74.970 | -1.20% |
| 2024-02-28 | 0 | 78.95 | 78.95 | 79.20 | 78.95 | 80.50 | 37,400 | 2,981,650 | 79.723 | 75.50 | 75.50 | 75.74 | 75.50 | 76.98 | 39,110 | 76.238 | -2.23% |
| 2024-02-27 | 0 | 80.75 | 80.70 | 80.75 | 80.00 | 81.00 | 53,250 | 4,280,385 | 80.383 | 77.22 | 77.17 | 77.22 | 76.50 | 77.46 | 55,684 | 76.869 | 0.94% |
| 2024-02-26 | 0 | 80.00 | 79.95 | 80.00 | 79.85 | 81.95 | 121,200 | 9,800,167 | 80.859 | 76.50 | 76.46 | 76.50 | 76.36 | 78.37 | 126,740 | 77.325 | -1.60% |
| 2024-02-23 | 0 | 81.30 | 81.30 | 81.50 | 81.20 | 82.75 | 59,741 | 4,866,457 | 81.459 | 77.75 | 77.75 | 77.94 | 77.65 | 79.13 | 62,472 | 77.898 | -0.73% |
| 2024-02-22 | 0 | 81.90 | 81.50 | 81.90 | 81.00 | 83.00 | 71,700 | 5,856,282 | 81.678 | 78.32 | 77.94 | 78.32 | 77.46 | 79.37 | 74,978 | 78.107 | 2.31% |
| 2024-02-21 | 0 | 80.05 | 80.05 | 80.30 | 79.90 | 81.05 | 92,450 | 7,446,622 | 80.548 | 76.55 | 76.55 | 76.79 | 76.41 | 77.51 | 96,676 | 77.026 | -0.44% |
| 2024-02-20 | 0 | 80.40 | 80.40 | 80.45 | 79.90 | 81.20 | 335,692 | 26,958,137 | 80.306 | 76.89 | 76.89 | 76.93 | 76.41 | 77.65 | 351,037 | 76.796 | -0.74% |
| 2024-02-19 | 0 | 81.00 | 80.95 | 81.00 | 80.50 | 81.60 | 102,300 | 8,321,530 | 81.344 | 77.46 | 77.41 | 77.46 | 76.98 | 78.03 | 106,976 | 77.788 | 1.00% |
| 2024-02-16 | 0 | 80.20 | 79.90 | 80.20 | 77.50 | 80.25 | 55,900 | 4,466,977 | 79.910 | 76.69 | 76.41 | 76.69 | 74.11 | 76.74 | 58,455 | 76.417 | 3.48% |
| 2024-02-15 | 0 | 77.50 | 77.50 | 77.95 | 77.20 | 78.45 | 23,100 | 1,795,277 | 77.718 | 74.11 | 74.11 | 74.54 | 73.83 | 75.02 | 24,156 | 74.320 | -0.45% |
| 2024-02-14 | 0 | 77.85 | 77.75 | 77.90 | 77.15 | 80.50 | 122,100 | 9,467,087 | 77.536 | 74.45 | 74.35 | 74.49 | 73.78 | 76.98 | 127,682 | 74.146 | -4.60% |
| 2024-02-09 | 0 | 81.60 | 80.65 | 81.60 | 80.65 | 81.60 | 21,500 | 1,745,855 | 81.203 | 78.03 | 77.12 | 78.03 | 77.12 | 78.03 | 22,483 | 77.653 | -0.24% |
| 2024-02-08 | 0 | 81.80 | 81.75 | 81.80 | 81.50 | 83.00 | 56,650 | 4,645,057 | 81.996 | 78.22 | 78.18 | 78.22 | 77.94 | 79.37 | 59,240 | 78.411 | -1.45% |
| 2024-02-07 | 0 | 83.00 | 83.00 | 83.40 | 82.00 | 83.75 | 54,900 | 4,565,330 | 83.157 | 79.37 | 79.37 | 79.75 | 78.42 | 80.09 | 57,410 | 79.522 | 1.84% |
| 2024-02-06 | 0 | 81.50 | 81.50 | 81.55 | 80.00 | 81.50 | 232,500 | 18,704,330 | 80.449 | 77.94 | 77.94 | 77.99 | 76.50 | 77.94 | 243,128 | 76.932 | 1.56% |
| 2024-02-05 | 0 | 80.25 | 80.25 | 80.30 | 79.45 | 80.65 | 400,300 | 32,066,472 | 80.106 | 76.74 | 76.74 | 76.79 | 75.98 | 77.12 | 418,599 | 76.604 | 0.06% |
| 2024-02-02 | 0 | 80.20 | 80.20 | 80.25 | 79.65 | 81.05 | 629,550 | 50,466,417 | 80.163 | 76.69 | 76.69 | 76.74 | 76.17 | 77.51 | 658,329 | 76.658 | -0.12% |
| 2024-02-01 | 0 | 80.30 | 80.10 | 80.30 | 80.10 | 81.50 | 40,050 | 3,225,282 | 80.531 | 76.79 | 76.60 | 76.79 | 76.60 | 77.94 | 41,881 | 77.011 | -1.71% |
| 2024-01-31 | 0 | 81.70 | 81.65 | 81.80 | 80.55 | 82.35 | 306,750 | 24,975,798 | 81.421 | 78.13 | 78.08 | 78.22 | 77.03 | 78.75 | 320,772 | 77.861 | 0.25% |
| 2024-01-30 | 0 | 81.50 | 81.50 | 81.85 | 81.30 | 82.45 | 64,700 | 5,294,315 | 81.829 | 77.94 | 77.94 | 78.27 | 77.75 | 78.85 | 67,658 | 78.252 | -3.44% |
| 2024-01-29 | 0 | 84.40 | 84.25 | 84.40 | 83.20 | 85.25 | 91,308 | 7,713,305 | 84.476 | 80.71 | 80.57 | 80.71 | 79.56 | 81.52 | 95,482 | 80.783 | 2.80% |
| 2024-01-26 | 0 | 82.10 | 82.10 | 84.00 | 82.10 | 85.00 | 148,700 | 12,293,295 | 82.672 | 78.51 | 78.51 | 80.33 | 78.51 | 81.28 | 155,498 | 79.058 | -0.48% |
| 2024-01-25 | 0 | 82.50 | 82.00 | 82.50 | 81.30 | 82.60 | 70,150 | 5,750,695 | 81.977 | 78.89 | 78.42 | 78.89 | 77.75 | 78.99 | 73,357 | 78.394 | 1.23% |
| 2024-01-24 | 0 | 81.50 | 81.45 | 81.50 | 78.30 | 81.85 | 121,250 | 9,785,927 | 80.709 | 77.94 | 77.89 | 77.94 | 74.88 | 78.27 | 126,793 | 77.181 | 1.24% |
| 2024-01-23 | 0 | 80.50 | 79.05 | 80.50 | 78.40 | 80.50 | 292,972 | 23,215,363 | 79.241 | 76.98 | 75.59 | 76.98 | 74.97 | 76.98 | 306,365 | 75.777 | 2.68% |
| 2024-01-22 | 0 | 78.40 | 78.40 | 78.45 | 77.55 | 78.45 | 143,600 | 11,210,567 | 78.068 | 74.97 | 74.97 | 75.02 | 74.16 | 75.02 | 150,164 | 74.655 | 0.19% |
| 2024-01-19 | 0 | 78.25 | 78.20 | 78.25 | 77.80 | 79.00 | 66,300 | 5,180,280 | 78.134 | 74.83 | 74.78 | 74.83 | 74.40 | 75.55 | 69,331 | 74.718 | 1.82% |
| 2024-01-18 | 0 | 76.85 | 76.35 | 76.85 | 75.80 | 77.45 | 93,950 | 7,185,320 | 76.480 | 73.49 | 73.01 | 73.49 | 72.49 | 74.06 | 98,245 | 73.137 | -1.47% |
| 2024-01-17 | 0 | 78.00 | 76.70 | 78.00 | 76.80 | 79.70 | 100,200 | 7,813,155 | 77.976 | 74.59 | 73.35 | 74.59 | 73.44 | 76.22 | 104,780 | 74.567 | -2.68% |
| 2024-01-16 | 0 | 80.15 | 80.10 | 80.15 | 80.10 | 81.35 | 51,200 | 4,125,520 | 80.577 | 76.65 | 76.60 | 76.65 | 76.60 | 77.79 | 53,541 | 77.054 | -2.73% |
| 2024-01-15 | 0 | 82.40 | 81.55 | 82.40 | 81.45 | 82.75 | 20,650 | 1,686,275 | 81.660 | 78.80 | 77.99 | 78.80 | 77.89 | 79.13 | 21,594 | 78.090 | -0.54% |
| 2024-01-12 | 0 | 82.85 | 82.85 | 83.15 | 82.50 | 83.35 | 8,450 | 700,967 | 82.955 | 79.23 | 79.23 | 79.52 | 78.89 | 79.71 | 8,836 | 79.328 | -1.25% |
| 2024-01-11 | 0 | 83.90 | 83.90 | 84.30 | 83.35 | 84.30 | 53,850 | 4,518,485 | 83.909 | 80.23 | 80.23 | 80.61 | 79.71 | 80.61 | 56,312 | 80.241 | 0.48% |
| 2024-01-10 | 0 | 83.50 | 83.50 | 83.55 | 82.40 | 83.80 | 107,500 | 8,900,975 | 82.800 | 79.85 | 79.85 | 79.90 | 78.80 | 80.14 | 112,414 | 79.180 | -0.60% |
| 2024-01-09 | 0 | 84.00 | 83.20 | 84.00 | 80.50 | 84.05 | 90,450 | 7,564,820 | 83.635 | 80.33 | 79.56 | 80.33 | 76.98 | 80.38 | 94,585 | 79.979 | 4.35% |
| 2024-01-08 | 0 | 80.50 | 80.50 | 80.55 | 80.40 | 81.90 | 50,000 | 4,038,200 | 80.764 | 76.98 | 76.98 | 77.03 | 76.89 | 78.32 | 52,286 | 77.233 | -2.01% |
| 2024-01-05 | 0 | 82.15 | 82.00 | 82.50 | 81.00 | 82.60 | 25,876 | 2,114,606 | 81.721 | 78.56 | 78.42 | 78.89 | 77.46 | 78.99 | 27,059 | 78.148 | -0.54% |
| 2024-01-04 | 0 | 82.60 | 82.35 | 82.60 | 82.20 | 83.80 | 49,550 | 4,087,462 | 82.492 | 78.99 | 78.75 | 78.99 | 78.61 | 80.14 | 51,815 | 78.886 | -1.84% |
| 2024-01-03 | 0 | 84.15 | 83.90 | 84.15 | 83.80 | 88.00 | 31,350 | 2,649,592 | 84.516 | 80.47 | 80.23 | 80.47 | 80.14 | 84.15 | 32,783 | 80.822 | -4.10% |
| 2024-01-02 | 0 | 87.75 | 87.70 | 87.75 | 86.70 | 87.90 | 77,400 | 6,739,300 | 87.071 | 83.91 | 83.87 | 83.91 | 82.91 | 84.06 | 80,938 | 83.265 | 0.40% |
| 2023-12-29 | 0 | 87.40 | 87.10 | 87.40 | 86.70 | 87.40 | 17,750 | 1,549,482 | 87.295 | 83.58 | 83.29 | 83.58 | 82.91 | 83.58 | 18,561 | 83.479 | -0.57% |
| 2023-12-28 | 0 | 87.90 | 87.80 | 87.90 | 86.55 | 88.45 | 113,450 | 9,928,652 | 87.516 | 84.06 | 83.96 | 84.06 | 82.77 | 84.58 | 118,636 | 83.690 | 2.21% |
| 2023-12-27 | 0 | 86.00 | 85.60 | 86.00 | 85.10 | 86.00 | 75,000 | 6,420,255 | 85.603 | 82.24 | 81.86 | 82.24 | 81.38 | 82.24 | 78,428 | 81.861 | 1.71% |
| 2023-12-22 | 0 | 84.55 | 84.55 | 84.60 | 84.15 | 86.35 | 30,150 | 2,566,987 | 85.141 | 80.85 | 80.85 | 80.90 | 80.47 | 82.58 | 31,528 | 81.419 | -0.65% |
| 2023-12-21 | 0 | 85.10 | 85.05 | 85.10 | 84.25 | 85.45 | 22,400 | 1,901,460 | 84.887 | 81.38 | 81.33 | 81.38 | 80.57 | 81.71 | 23,424 | 81.176 | -0.41% |
| 2023-12-20 | 0 | 85.45 | 85.40 | 85.45 | 84.25 | 85.95 | 56,950 | 4,850,227 | 85.166 | 81.71 | 81.67 | 81.71 | 80.57 | 82.19 | 59,553 | 81.443 | 0.95% |
| 2023-12-19 | 0 | 84.65 | 84.15 | 84.65 | 83.50 | 84.95 | 51,594 | 4,339,331 | 84.105 | 80.95 | 80.47 | 80.95 | 79.85 | 81.24 | 53,953 | 80.429 | -0.41% |
| 2023-12-18 | 0 | 85.00 | 84.75 | 85.00 | 83.15 | 86.80 | 209,100 | 17,614,970 | 84.242 | 81.28 | 81.05 | 81.28 | 79.52 | 83.01 | 218,659 | 80.559 | -3.19% |
| 2023-12-15 | 0 | 87.80 | 87.80 | 88.20 | 86.45 | 88.75 | 56,100 | 4,925,877 | 87.805 | 83.96 | 83.96 | 84.34 | 82.67 | 84.87 | 58,664 | 83.967 | 1.50% |
| 2023-12-14 | 0 | 86.50 | 86.50 | 91.00 | 85.00 | 86.90 | 65,000 | 5,588,547 | 85.978 | 82.72 | 82.72 | 87.02 | 81.28 | 83.10 | 67,971 | 82.219 | 0.06% |
| 2023-12-13 | 0 | 86.45 | 85.10 | 86.45 | 84.80 | 87.15 | 53,100 | 4,532,680 | 85.361 | 82.67 | 81.38 | 82.67 | 81.09 | 83.34 | 55,527 | 81.630 | -0.92% |
| 2023-12-12 | 0 | 87.25 | 87.25 | 87.30 | 84.05 | 87.25 | 207,000 | 17,767,993 | 85.836 | 83.44 | 83.44 | 83.48 | 80.38 | 83.44 | 216,463 | 82.083 | 1.69% |
| 2023-12-11 | 0 | 85.80 | 85.80 | 85.85 | 80.15 | 86.95 | 241,550 | 20,676,185 | 85.598 | 82.05 | 82.05 | 82.10 | 76.65 | 83.15 | 252,592 | 81.856 | -0.29% |
| 2023-12-08 | 0 | 86.05 | 86.05 | 86.20 | 85.10 | 86.20 | 59,450 | 5,102,435 | 85.827 | 82.29 | 82.29 | 82.43 | 81.38 | 82.43 | 62,168 | 82.075 | 1.53% |
| 2023-12-07 | 0 | 84.75 | 84.75 | 85.35 | 83.00 | 85.60 | 61,650 | 5,214,533 | 84.583 | 81.05 | 81.05 | 81.62 | 79.37 | 81.86 | 64,468 | 80.885 | -0.29% |
| 2023-12-06 | 0 | 85.00 | 83.90 | 85.00 | 83.50 | 85.00 | 39,750 | 3,339,646 | 84.016 | 81.28 | 80.23 | 81.28 | 79.85 | 81.28 | 41,567 | 80.344 | 2.10% |
| 2023-12-05 | 0 | 83.25 | 83.25 | 83.85 | 83.25 | 85.40 | 51,300 | 4,305,227 | 83.923 | 79.61 | 79.61 | 80.18 | 79.61 | 81.67 | 53,645 | 80.254 | -1.48% |
| 2023-12-04 | 0 | 84.50 | 84.50 | 84.65 | 81.60 | 85.95 | 64,900 | 5,509,477 | 84.892 | 80.81 | 80.81 | 80.95 | 78.03 | 82.19 | 67,867 | 81.181 | 0.24% |
| 2023-12-01 | 0 | 84.30 | 84.30 | 84.35 | 83.40 | 84.35 | 120,750 | 10,131,912 | 83.908 | 80.61 | 80.61 | 80.66 | 79.75 | 80.66 | 126,270 | 80.240 | -0.06% |
| 2023-11-30 | 0 | 84.35 | 84.30 | 84.35 | 83.90 | 85.00 | 112,650 | 9,493,677 | 84.276 | 80.66 | 80.61 | 80.66 | 80.23 | 81.28 | 117,800 | 80.592 | -2.32% |
| 2023-11-29 | 0 | 86.35 | 85.70 | 86.35 | 85.55 | 87.90 | 108,013 | 9,310,441 | 86.197 | 82.58 | 81.95 | 82.58 | 81.81 | 84.06 | 112,951 | 82.429 | -2.21% |
| 2023-11-28 | 0 | 88.30 | 88.20 | 88.30 | 87.70 | 90.25 | 27,900 | 2,476,092 | 88.749 | 84.44 | 84.34 | 84.44 | 83.87 | 86.30 | 29,175 | 84.869 | -1.23% |
| 2023-11-27 | 0 | 89.40 | 89.40 | 89.80 | 88.90 | 90.05 | 30,100 | 2,684,525 | 89.187 | 85.49 | 85.49 | 85.87 | 85.01 | 86.11 | 31,476 | 85.288 | 1.19% |
| 2023-11-24 | 0 | 88.35 | 88.35 | 88.40 | 88.30 | 90.70 | 46,300 | 4,109,399 | 88.756 | 84.49 | 84.49 | 84.54 | 84.44 | 86.74 | 48,417 | 84.876 | -1.28% |
| 2023-11-23 | 0 | 89.50 | 89.50 | 89.80 | 88.50 | 90.25 | 32,567 | 2,905,497 | 89.216 | 85.59 | 85.59 | 85.87 | 84.63 | 86.30 | 34,056 | 85.316 | 0.51% |
| 2023-11-22 | 0 | 89.05 | 89.05 | 89.80 | 89.05 | 89.60 | 59,950 | 5,342,117 | 89.110 | 85.16 | 85.16 | 85.87 | 85.16 | 85.68 | 62,690 | 85.214 | -1.06% |
| 2023-11-21 | 0 | 90.00 | 90.00 | 90.50 | 89.40 | 91.50 | 78,950 | 7,131,886 | 90.334 | 86.07 | 86.07 | 86.54 | 85.49 | 87.50 | 82,559 | 86.385 | -1.37% |
| 2023-11-20 | 0 | 91.25 | 91.20 | 91.25 | 89.40 | 91.80 | 48,550 | 4,436,262 | 91.375 | 87.26 | 87.21 | 87.26 | 85.49 | 87.79 | 50,769 | 87.381 | 3.05% |
| 2023-11-17 | 0 | 88.55 | 88.55 | 88.75 | 87.95 | 88.95 | 25,300 | 2,234,330 | 88.313 | 84.68 | 84.68 | 84.87 | 84.11 | 85.06 | 26,457 | 84.453 | -0.78% |
| 2023-11-16 | 0 | 89.25 | 89.25 | 89.70 | 89.25 | 90.40 | 37,400 | 3,356,092 | 89.735 | 85.35 | 85.35 | 85.78 | 85.35 | 86.45 | 39,110 | 85.812 | -0.83% |
| 2023-11-15 | 0 | 90.00 | 90.00 | 90.10 | 86.75 | 90.00 | 195,400 | 17,496,172 | 89.540 | 86.07 | 86.07 | 86.16 | 82.96 | 86.07 | 204,332 | 85.626 | 5.26% |
| 2023-11-14 | 0 | 85.50 | 85.50 | 85.60 | 84.10 | 85.80 | 51,350 | 4,376,386 | 85.227 | 81.76 | 81.76 | 81.86 | 80.42 | 82.05 | 53,697 | 81.501 | 1.85% |
| 2023-11-13 | 0 | 83.95 | 83.95 | 84.30 | 83.55 | 84.55 | 64,200 | 5,393,968 | 84.018 | 80.28 | 80.28 | 80.61 | 79.90 | 80.85 | 67,135 | 80.345 | -0.24% |
| 2023-11-10 | 0 | 84.15 | 84.15 | 84.55 | 84.00 | 84.85 | 62,950 | 5,307,205 | 84.308 | 80.47 | 80.47 | 80.85 | 80.33 | 81.14 | 65,828 | 80.623 | 0.54% |
| 2023-11-09 | 0 | 83.70 | 83.70 | 84.80 | 83.20 | 85.85 | 24,100 | 2,038,720 | 84.594 | 80.04 | 80.04 | 81.09 | 79.56 | 82.10 | 25,202 | 80.896 | -1.12% |
| 2023-11-08 | 0 | 84.65 | 84.65 | 85.00 | 84.65 | 86.25 | 48,350 | 4,133,747 | 85.496 | 80.95 | 80.95 | 81.28 | 80.95 | 82.48 | 50,560 | 81.759 | -0.29% |
| 2023-11-07 | 0 | 84.90 | 84.90 | 85.40 | 83.20 | 86.35 | 68,155 | 5,821,115 | 85.410 | 81.19 | 81.19 | 81.67 | 79.56 | 82.58 | 71,271 | 81.676 | -0.82% |
| 2023-11-06 | 0 | 85.60 | 85.55 | 85.60 | 84.00 | 87.70 | 280,250 | 24,146,277 | 86.160 | 81.86 | 81.81 | 81.86 | 80.33 | 83.87 | 293,061 | 82.393 | 2.51% |
| 2023-11-03 | 0 | 83.50 | 83.50 | 83.60 | 82.80 | 83.70 | 59,350 | 4,943,185 | 83.289 | 79.85 | 79.85 | 79.95 | 79.18 | 80.04 | 62,063 | 79.648 | 1.95% |
| 2023-11-02 | 0 | 81.90 | 81.90 | 82.10 | 81.45 | 82.20 | 48,150 | 3,939,632 | 81.820 | 78.32 | 78.32 | 78.51 | 77.89 | 78.61 | 50,351 | 78.243 | 0.49% |
| 2023-11-01 | 0 | 81.50 | 81.50 | 81.85 | 80.95 | 81.75 | 32,350 | 2,627,432 | 81.219 | 77.94 | 77.94 | 78.27 | 77.41 | 78.18 | 33,829 | 77.668 | 0.18% |
| 2023-10-31 | 0 | 81.35 | 81.35 | 81.60 | 79.90 | 81.85 | 51,850 | 4,209,965 | 81.195 | 77.79 | 77.79 | 78.03 | 76.41 | 78.27 | 54,220 | 77.646 | 2.13% |
| 2023-10-30 | 0 | 79.65 | 79.65 | 79.80 | 79.15 | 80.05 | 24,900 | 1,982,201 | 79.606 | 76.17 | 76.17 | 76.31 | 75.69 | 76.55 | 26,038 | 76.127 | 0.38% |
| 2023-10-27 | 0 | 79.35 | 78.70 | 79.35 | 78.00 | 79.60 | 132,250 | 10,320,675 | 78.039 | 75.88 | 75.26 | 75.88 | 74.59 | 76.12 | 138,296 | 74.628 | 2.32% |
| 2023-10-26 | 0 | 77.55 | 77.55 | 78.35 | 77.25 | 78.35 | 72,850 | 5,666,077 | 77.777 | 74.16 | 74.16 | 74.92 | 73.87 | 74.92 | 76,180 | 74.377 | 0.06% |
| 2023-10-25 | 0 | 77.50 | 77.30 | 77.50 | 77.45 | 79.80 | 116,950 | 9,194,948 | 78.623 | 74.11 | 73.92 | 74.11 | 74.06 | 76.31 | 122,296 | 75.186 | -1.65% |
| 2023-10-24 | 0 | 78.80 | 78.75 | 78.80 | 78.05 | 80.00 | 105,660 | 8,334,369 | 78.879 | 75.36 | 75.31 | 75.36 | 74.64 | 76.50 | 110,490 | 75.431 | -1.87% |
| 2023-10-20 | 0 | 80.30 | 80.25 | 80.30 | 80.05 | 81.70 | 45,650 | 3,691,250 | 80.860 | 76.79 | 76.74 | 76.79 | 76.55 | 78.13 | 47,737 | 77.325 | -2.07% |
| 2023-10-19 | 0 | 82.00 | 82.00 | 82.25 | 82.00 | 84.70 | 26,850 | 2,213,812 | 82.451 | 78.42 | 78.42 | 78.65 | 78.42 | 81.00 | 28,077 | 78.847 | -3.30% |
| 2023-10-18 | 0 | 84.80 | 84.75 | 84.80 | 83.90 | 85.50 | 46,396 | 3,939,222 | 84.904 | 81.09 | 81.05 | 81.09 | 80.23 | 81.76 | 48,517 | 81.193 | -0.47% |
| 2023-10-17 | 0 | 85.20 | 85.20 | 85.75 | 84.90 | 86.25 | 49,200 | 4,214,387 | 85.658 | 81.48 | 81.48 | 82.00 | 81.19 | 82.48 | 51,449 | 81.914 | 0.35% |
| 2023-10-16 | 0 | 84.90 | 84.65 | 84.95 | 83.95 | 85.25 | 67,650 | 5,721,759 | 84.579 | 81.19 | 80.95 | 81.24 | 80.28 | 81.52 | 70,742 | 80.882 | -0.64% |
| 2023-10-13 | 0 | 85.45 | 85.45 | 85.75 | 85.35 | 86.60 | 89,200 | 7,662,990 | 85.908 | 81.71 | 81.71 | 82.00 | 81.62 | 82.81 | 93,278 | 82.153 | -1.67% |
| 2023-10-12 | 0 | 86.90 | 86.90 | 87.30 | 85.70 | 88.25 | 59,450 | 5,193,545 | 87.360 | 83.10 | 83.10 | 83.48 | 81.95 | 84.39 | 62,168 | 83.541 | 2.12% |
| 2023-10-11 | 0 | 85.10 | 85.10 | 85.55 | 85.00 | 86.30 | 48,200 | 4,128,442 | 85.652 | 81.38 | 81.38 | 81.81 | 81.28 | 82.53 | 50,403 | 81.908 | 0.59% |
| 2023-10-10 | 0 | 84.60 | 84.45 | 84.90 | 82.30 | 85.65 | 85,950 | 7,251,685 | 84.371 | 80.90 | 80.76 | 81.19 | 78.70 | 81.91 | 89,879 | 80.683 | 3.55% |
| 2023-10-09 | 0 | 81.70 | 81.30 | 81.70 | 81.70 | 82.80 | 27,700 | 2,270,594 | 81.971 | 78.13 | 77.75 | 78.13 | 78.13 | 79.18 | 28,966 | 78.388 | -1.51% |
| 2023-10-06 | 0 | 82.95 | 82.95 | 83.35 | 81.20 | 83.30 | 299,850 | 24,801,020 | 82.711 | 79.32 | 79.32 | 79.71 | 77.65 | 79.66 | 313,557 | 79.096 | 2.16% |
| 2023-10-05 | 0 | 81.20 | 81.20 | 81.50 | 81.00 | 82.20 | 26,200 | 2,139,773 | 81.671 | 77.65 | 77.65 | 77.94 | 77.46 | 78.61 | 27,398 | 78.101 | 0.25% |
| 2023-10-04 | 0 | 81.00 | 81.00 | 81.50 | 80.10 | 81.60 | 106,250 | 8,596,397 | 80.907 | 77.46 | 77.46 | 77.94 | 76.60 | 78.03 | 111,107 | 77.370 | -1.34% |
| 2023-10-03 | 0 | 82.10 | 81.75 | 82.10 | 80.20 | 84.75 | 167,350 | 13,597,946 | 81.255 | 78.51 | 78.18 | 78.51 | 76.69 | 81.05 | 175,000 | 77.703 | -3.13% |
| 2023-09-29 | 0 | 84.75 | 84.75 | 85.00 | 83.40 | 87.75 | 86,600 | 7,363,956 | 85.034 | 81.05 | 81.05 | 81.28 | 79.75 | 83.91 | 90,559 | 81.317 | 1.62% |
| 2023-09-28 | 0 | 83.40 | 83.35 | 83.40 | 83.25 | 84.15 | 36,400 | 3,044,719 | 83.646 | 79.75 | 79.71 | 79.75 | 79.61 | 80.47 | 38,064 | 79.990 | -1.59% |
| 2023-09-27 | 0 | 84.75 | 84.75 | 84.80 | 82.00 | 84.80 | 69,987 | 5,879,195 | 84.004 | 81.05 | 81.05 | 81.09 | 78.42 | 81.09 | 73,186 | 80.332 | 1.86% |
| 2023-09-26 | 0 | 83.20 | 83.20 | 83.60 | 83.05 | 84.20 | 89,600 | 7,468,426 | 83.353 | 79.56 | 79.56 | 79.95 | 79.42 | 80.52 | 93,696 | 79.709 | -2.00% |
| 2023-09-25 | 0 | 84.90 | 84.90 | 85.00 | 84.55 | 86.35 | 122,900 | 10,436,653 | 84.920 | 81.19 | 81.19 | 81.28 | 80.85 | 82.58 | 128,518 | 81.208 | -2.08% |
| 2023-09-22 | 0 | 86.70 | 86.60 | 86.70 | 85.55 | 87.10 | 128,700 | 11,138,223 | 86.544 | 82.91 | 82.81 | 82.91 | 81.81 | 83.29 | 134,583 | 82.761 | -0.52% |
| 2023-09-21 | 0 | 87.15 | 87.15 | 87.35 | 86.45 | 88.80 | 181,900 | 15,813,742 | 86.936 | 83.34 | 83.34 | 83.53 | 82.67 | 84.92 | 190,215 | 83.136 | -2.13% |
| 2023-09-20 | 0 | 89.05 | 88.75 | 89.05 | 87.80 | 89.85 | 59,100 | 5,245,969 | 88.764 | 85.16 | 84.87 | 85.16 | 83.96 | 85.92 | 61,802 | 84.884 | 0.17% |
| 2023-09-19 | 0 | 88.90 | 88.75 | 88.90 | 87.50 | 89.00 | 155,550 | 13,740,935 | 88.338 | 85.01 | 84.87 | 85.01 | 83.67 | 85.11 | 162,661 | 84.476 | -0.56% |
| 2023-09-18 | 0 | 89.40 | 89.30 | 89.40 | 89.10 | 91.00 | 206,400 | 18,521,287 | 89.735 | 85.49 | 85.40 | 85.49 | 85.21 | 87.02 | 215,835 | 85.812 | -0.89% |
| 2023-09-15 | 0 | 90.20 | 90.10 | 90.35 | 89.70 | 91.85 | 177,650 | 16,072,899 | 90.475 | 86.26 | 86.16 | 86.40 | 85.78 | 87.83 | 185,771 | 86.520 | 2.56% |
| 2023-09-14 | 0 | 87.95 | 87.90 | 87.95 | 87.10 | 89.50 | 220,850 | 19,350,687 | 87.619 | 84.11 | 84.06 | 84.11 | 83.29 | 85.59 | 230,946 | 83.789 | 0.98% |
| 2023-09-13 | 0 | 87.10 | 87.10 | 87.15 | 86.50 | 88.00 | 127,300 | 11,056,177 | 86.851 | 83.29 | 83.29 | 83.34 | 82.72 | 84.15 | 133,119 | 83.055 | -1.14% |
| 2023-09-12 | 0 | 88.10 | 87.80 | 88.10 | 87.15 | 89.05 | 147,450 | 12,951,380 | 87.836 | 84.25 | 83.96 | 84.25 | 83.34 | 85.16 | 154,190 | 83.996 | -1.01% |
| 2023-09-11 | 0 | 89.00 | 88.75 | 89.00 | 88.00 | 91.75 | 381,150 | 34,018,360 | 89.252 | 85.11 | 84.87 | 85.11 | 84.15 | 87.74 | 398,573 | 85.350 | -0.89% |
| 2023-09-07 | 0 | 89.80 | 89.60 | 89.80 | 89.25 | 96.10 | 113,400 | 10,232,648 | 90.235 | 85.87 | 85.68 | 85.87 | 85.35 | 91.90 | 118,584 | 86.290 | -2.45% |
| 2023-09-06 | 0 | 92.55 | 92.55 | 92.95 | 92.50 | 94.40 | 149,300 | 13,884,061 | 92.994 | 88.04 | 88.04 | 88.42 | 87.99 | 89.80 | 156,956 | 88.458 | -1.86% |
| 2023-09-05 | 0 | 94.30 | 93.70 | 94.30 | 93.70 | 97.40 | 205,900 | 19,508,366 | 94.747 | 89.70 | 89.13 | 89.70 | 89.13 | 92.65 | 216,459 | 90.125 | -3.23% |
| 2023-09-04 | 0 | 97.45 | 97.40 | 97.45 | 95.05 | 98.15 | 384,950 | 37,452,176 | 97.291 | 92.70 | 92.65 | 92.70 | 90.41 | 93.36 | 404,690 | 92.545 | -0.76% |
| 2023-08-31 | 0 | 98.20 | 98.20 | 98.80 | 98.20 | 100.8 | 82,150 | 8,112,220 | 98.749 | 93.41 | 93.41 | 93.98 | 93.41 | 95.88 | 86,363 | 93.932 | -2.58% |
| 2023-08-30 | 0 | 100.8 | 100.2 | 100.8 | 97.40 | 102.0 | 289,650 | 29,014,315 | 100.17 | 95.88 | 95.31 | 95.88 | 92.65 | 97.02 | 304,503 | 95.284 | 3.60% |
| 2023-08-29 | 0 | 97.30 | 96.80 | 97.30 | 96.40 | 97.95 | 82,650 | 8,013,792 | 96.961 | 92.55 | 92.08 | 92.55 | 91.70 | 93.17 | 86,888 | 92.231 | 2.96% |
| 2023-08-28 | 0 | 94.50 | 94.50 | 94.75 | 94.20 | 100.0 | 85,150 | 8,079,975 | 94.891 | 89.89 | 89.89 | 90.13 | 89.61 | 95.12 | 89,516 | 90.262 | 0.53% |
| 2023-08-25 | 0 | 94.00 | 94.00 | 94.15 | 93.90 | 95.85 | 41,100 | 3,886,703 | 94.567 | 89.41 | 89.41 | 89.56 | 89.32 | 91.17 | 43,208 | 89.954 | -2.08% |
| 2023-08-24 | 0 | 96.00 | 95.95 | 96.00 | 95.15 | 97.45 | 61,800 | 5,947,702 | 96.241 | 91.32 | 91.27 | 91.32 | 90.51 | 92.70 | 64,969 | 91.547 | 0.68% |
| 2023-08-23 | 0 | 95.35 | 95.35 | 95.45 | 94.25 | 95.45 | 179,050 | 17,010,197 | 95.002 | 90.70 | 90.70 | 90.79 | 89.65 | 90.79 | 188,232 | 90.368 | 1.60% |
| 2023-08-22 | 0 | 93.85 | 93.85 | 94.20 | 93.00 | 94.40 | 248,300 | 23,237,723 | 93.587 | 89.27 | 89.27 | 89.61 | 88.46 | 89.80 | 261,033 | 89.022 | 0.91% |
| 2023-08-21 | 0 | 93.00 | 93.00 | 93.10 | 92.85 | 96.00 | 172,450 | 16,088,590 | 93.294 | 88.46 | 88.46 | 88.56 | 88.32 | 91.32 | 181,293 | 88.743 | -2.77% |
| 2023-08-18 | 0 | 95.65 | 95.50 | 95.65 | 95.65 | 97.80 | 52,150 | 5,024,172 | 96.341 | 90.98 | 90.84 | 90.98 | 90.98 | 93.03 | 54,824 | 91.641 | -2.45% |
| 2023-08-17 | 0 | 98.05 | 98.05 | 98.25 | 95.40 | 98.15 | 74,900 | 7,276,245 | 97.146 | 93.27 | 93.27 | 93.46 | 90.75 | 93.36 | 78,741 | 92.407 | 0.05% |
| 2023-08-16 | 0 | 98.00 | 98.00 | 98.10 | 96.00 | 98.85 | 455,650 | 44,464,660 | 97.585 | 93.22 | 93.22 | 93.31 | 91.32 | 94.03 | 479,016 | 92.825 | 0.56% |
| 2023-08-15 | 0 | 97.45 | 97.45 | 97.70 | 97.45 | 100.3 | 63,150 | 6,212,655 | 98.379 | 92.70 | 92.70 | 92.93 | 92.70 | 95.41 | 66,388 | 93.581 | -1.22% |
| 2023-08-14 | 0 | 98.65 | 98.65 | 99.25 | 98.20 | 99.90 | 53,600 | 5,297,817 | 98.840 | 93.84 | 93.84 | 94.41 | 93.41 | 95.03 | 56,349 | 94.019 | -2.23% |
| 2023-08-11 | 0 | 100.9 | 100.9 | 101.9 | 100.9 | 101.9 | 77,950 | 7,923,340 | 101.65 | 95.98 | 95.98 | 96.93 | 95.98 | 96.93 | 81,947 | 96.688 | -0.98% |
| 2023-08-10 | 0 | 101.9 | 101.9 | 102.5 | 100.5 | 102.7 | 101,800 | 10,386,400 | 102.03 | 96.93 | 96.93 | 97.50 | 95.60 | 97.69 | 107,020 | 97.051 | -0.10% |
| 2023-08-09 | 0 | 102.0 | 102.0 | 102.9 | 100.1 | 102.9 | 135,450 | 13,747,675 | 101.50 | 97.02 | 97.02 | 97.88 | 95.22 | 97.88 | 142,396 | 96.545 | 0.99% |
| 2023-08-08 | 0 | 101.0 | 101.0 | 101.3 | 100.0 | 102.6 | 84,600 | 8,540,440 | 100.95 | 96.07 | 96.07 | 96.36 | 95.12 | 97.60 | 88,938 | 96.027 | -1.85% |
| 2023-08-07 | 0 | 102.9 | 102.0 | 102.9 | 101.2 | 102.9 | 121,760 | 12,391,162 | 101.77 | 97.88 | 97.02 | 97.88 | 96.26 | 97.88 | 128,004 | 96.803 | 2.39% |
| 2023-08-04 | 0 | 100.5 | 100.5 | 101.0 | 100.3 | 102.3 | 116,200 | 11,764,120 | 101.24 | 95.60 | 95.60 | 96.07 | 95.41 | 97.31 | 122,159 | 96.302 | 0.80% |
| 2023-08-03 | 0 | 99.70 | 99.65 | 99.70 | 99.70 | 102.9 | 128,500 | 12,959,530 | 100.85 | 94.84 | 94.79 | 94.84 | 94.84 | 97.88 | 135,089 | 95.933 | -3.11% |
| 2023-08-02 | 0 | 102.9 | 102.2 | 102.9 | 102.0 | 106.6 | 161,800 | 16,736,335 | 103.44 | 97.88 | 97.21 | 97.88 | 97.02 | 101.4 | 170,097 | 98.393 | -3.38% |
| 2023-08-01 | 0 | 106.5 | 106.5 | 106.9 | 106.1 | 108.3 | 149,900 | 16,012,795 | 106.82 | 101.3 | 101.3 | 101.7 | 100.9 | 103.0 | 157,587 | 101.61 | -2.02% |
| 2023-07-31 | 0 | 108.7 | 108.7 | 109.1 | 108.4 | 110.1 | 136,700 | 14,897,910 | 108.98 | 103.4 | 103.4 | 103.8 | 103.1 | 104.7 | 143,710 | 103.67 | 0.37% |
| 2023-07-28 | 0 | 108.3 | 108.3 | 108.6 | 107.0 | 109.4 | 42,600 | 4,631,635 | 108.72 | 103.0 | 103.0 | 103.3 | 101.8 | 104.1 | 44,785 | 103.42 | -1.10% |
| 2023-07-27 | 0 | 109.5 | 109.2 | 109.4 | 108.4 | 109.8 | 77,500 | 8,473,655 | 109.34 | 104.2 | 103.9 | 104.1 | 103.1 | 104.4 | 81,474 | 104.00 | 1.86% |
| 2023-07-26 | 0 | 107.5 | 107.5 | 108.2 | 106.9 | 108.5 | 73,650 | 7,934,890 | 107.74 | 102.3 | 102.3 | 102.9 | 101.7 | 103.2 | 77,427 | 102.48 | -0.09% |
| 2023-07-25 | 0 | 107.6 | 107.6 | 107.9 | 104.5 | 108.3 | 158,850 | 16,987,677 | 106.94 | 102.4 | 102.4 | 102.6 | 99.40 | 103.0 | 166,996 | 101.73 | 4.98% |
| 2023-07-24 | 0 | 102.5 | 102.4 | 102.5 | 102.5 | 105.9 | 69,100 | 7,162,670 | 103.66 | 97.50 | 97.41 | 97.50 | 97.50 | 100.7 | 72,643 | 98.600 | -4.56% |
| 2023-07-21 | 0 | 107.4 | 106.8 | 107.4 | 106.9 | 109.3 | 78,763 | 8,514,797 | 108.11 | 102.2 | 101.6 | 102.2 | 101.7 | 104.0 | 82,802 | 102.83 | -0.09% |
| 2023-07-20 | 0 | 107.5 | 107.5 | 108.0 | 106.4 | 108.6 | 70,100 | 7,523,747 | 107.33 | 102.3 | 102.3 | 102.7 | 101.2 | 103.3 | 73,695 | 102.09 | -1.19% |
| 2023-07-19 | 0 | 108.8 | 108.6 | 108.8 | 107.6 | 109.9 | 111,000 | 12,107,797 | 109.08 | 103.5 | 103.3 | 103.5 | 102.4 | 104.5 | 116,692 | 103.76 | 1.12% |
| 2023-07-18 | 0 | 107.6 | 106.6 | 107.6 | 106.7 | 107.8 | 47,550 | 5,102,145 | 107.30 | 102.4 | 101.4 | 102.4 | 101.5 | 102.5 | 49,988 | 102.07 | -2.18% |
| 2023-07-14 | 0 | 110.0 | 110.0 | 110.8 | 109.4 | 111.0 | 55,400 | 6,108,375 | 110.26 | 104.6 | 104.6 | 105.4 | 104.1 | 105.6 | 58,241 | 104.88 | 1.20% |
| 2023-07-13 | 0 | 108.7 | 108.7 | 109.8 | 107.3 | 109.4 | 47,050 | 5,096,666 | 108.32 | 103.4 | 103.4 | 104.4 | 102.1 | 104.1 | 49,463 | 103.04 | 2.26% |
| 2023-07-12 | 0 | 106.3 | 106.3 | 106.9 | 105.7 | 107.0 | 47,950 | 5,099,560 | 106.35 | 101.1 | 101.1 | 101.7 | 100.5 | 101.8 | 50,409 | 101.16 | 0.66% |
| 2023-07-11 | 0 | 105.6 | 105.3 | 105.6 | 104.1 | 107.0 | 109,300 | 11,571,200 | 105.87 | 100.4 | 100.2 | 100.4 | 99.02 | 101.8 | 114,905 | 100.70 | 2.52% |
| 2023-07-10 | 0 | 103.0 | 102.6 | 103.0 | 102.4 | 105.4 | 59,841 | 6,213,228 | 103.83 | 97.98 | 97.60 | 97.98 | 97.41 | 100.3 | 62,910 | 98.764 | 0.10% |
| 2023-07-07 | 0 | 102.9 | 102.4 | 102.9 | 102.4 | 104.1 | 36,114 | 3,723,440 | 103.10 | 97.88 | 97.41 | 97.88 | 97.41 | 99.02 | 37,966 | 98.073 | -1.25% |
| 2023-07-06 | 0 | 104.2 | 103.8 | 104.2 | 102.8 | 108.5 | 167,550 | 17,430,015 | 104.03 | 99.12 | 98.74 | 99.12 | 97.79 | 103.2 | 176,142 | 98.954 | -4.05% |
| 2023-07-05 | 0 | 108.6 | 108.1 | 108.6 | 108.0 | 111.0 | 179,652 | 19,758,304 | 109.98 | 103.3 | 102.8 | 103.3 | 102.7 | 105.6 | 188,865 | 104.62 | -2.07% |
| 2023-07-04 | 0 | 110.9 | 110.3 | 110.9 | 108.6 | 111.5 | 154,050 | 17,098,075 | 110.99 | 105.5 | 104.9 | 105.5 | 103.3 | 106.1 | 161,950 | 105.58 | 0.00% |
| 2023-07-03 | 0 | 110.9 | 110.4 | 110.9 | 109.0 | 111.7 | 165,650 | 18,369,315 | 110.89 | 105.5 | 105.0 | 105.5 | 103.7 | 106.3 | 174,144 | 105.48 | 3.55% |
| 2023-06-30 | 0 | 107.1 | 107.1 | 107.7 | 105.5 | 107.9 | 195,300 | 20,825,120 | 106.63 | 101.9 | 101.9 | 102.4 | 100.4 | 102.6 | 205,315 | 101.43 | -1.29% |
| 2023-06-29 | 0 | 108.5 | 108.5 | 108.6 | 107.5 | 110.0 | 84,650 | 9,168,400 | 108.31 | 103.2 | 103.2 | 103.3 | 102.3 | 104.6 | 88,991 | 103.03 | -1.54% |
| 2023-06-28 | 0 | 110.2 | 109.7 | 110.2 | 107.8 | 111.0 | 215,225 | 23,603,495 | 109.67 | 104.8 | 104.3 | 104.8 | 102.5 | 105.6 | 226,262 | 104.32 | 1.38% |
| 2023-06-27 | 0 | 108.7 | 108.3 | 108.4 | 105.1 | 109.5 | 109,650 | 11,775,555 | 107.39 | 103.4 | 103.0 | 103.1 | 99.97 | 104.2 | 115,273 | 102.15 | 2.35% |
| 2023-06-26 | 0 | 106.2 | 106.2 | 106.5 | 105.2 | 107.8 | 205,090 | 21,814,600 | 106.37 | 101.0 | 101.0 | 101.3 | 100.1 | 102.5 | 215,607 | 101.18 | 0.38% |
| 2023-06-23 | 0 | 105.8 | 105.8 | 106.1 | 105.4 | 109.7 | 62,400 | 6,645,680 | 106.50 | 100.6 | 100.6 | 100.9 | 100.3 | 104.3 | 65,600 | 101.31 | -3.82% |
| 2023-06-21 | 0 | 110.0 | 110.0 | 110.1 | 108.4 | 110.7 | 113,263 | 12,435,273 | 109.79 | 104.6 | 104.6 | 104.7 | 103.1 | 105.3 | 119,071 | 104.44 | -1.52% |
| 2023-06-20 | 0 | 111.7 | 111.7 | 112.2 | 110.7 | 112.5 | 138,299 | 15,405,561 | 111.39 | 106.3 | 106.3 | 106.7 | 105.3 | 107.0 | 145,391 | 105.96 | -0.62% |
| 2023-06-19 | 0 | 112.4 | 112.4 | 113.5 | 110.5 | 113.7 | 200,350 | 22,520,025 | 112.40 | 106.9 | 106.9 | 108.0 | 105.1 | 108.2 | 210,624 | 106.92 | -0.88% |
| 2023-06-16 | 0 | 113.4 | 113.4 | 113.9 | 112.6 | 114.5 | 175,800 | 20,000,395 | 113.77 | 107.9 | 107.9 | 108.3 | 107.1 | 108.9 | 184,815 | 108.22 | 0.71% |
| 2023-06-15 | 0 | 112.6 | 112.2 | 112.6 | 111.3 | 113.6 | 86,992 | 9,772,077 | 112.33 | 107.1 | 106.7 | 107.1 | 105.9 | 108.1 | 91,453 | 106.85 | 1.44% |
| 2023-06-14 | 0 | 111.0 | 111.0 | 111.6 | 109.6 | 111.6 | 67,450 | 7,472,072 | 110.78 | 105.6 | 105.6 | 106.2 | 104.3 | 106.2 | 70,909 | 105.38 | -0.36% |
| 2023-06-13 | 0 | 111.4 | 110.6 | 111.4 | 109.6 | 111.7 | 115,150 | 12,807,400 | 111.22 | 106.0 | 105.2 | 106.0 | 104.3 | 106.3 | 121,055 | 105.80 | 0.63% |
| 2023-06-12 | 0 | 110.7 | 110.6 | 111.0 | 110.2 | 111.3 | 71,450 | 7,920,482 | 110.85 | 105.3 | 105.2 | 105.6 | 104.8 | 105.9 | 75,114 | 105.45 | 0.00% |
| 2023-06-09 | 0 | 110.7 | 110.2 | 110.7 | 108.4 | 110.8 | 307,663 | 33,747,110 | 109.69 | 105.3 | 104.8 | 105.3 | 103.1 | 105.4 | 323,440 | 104.34 | -0.09% |
| 2023-06-08 | 0 | 110.8 | 110.8 | 111.0 | 109.3 | 110.9 | 34,850 | 3,840,537 | 110.20 | 105.4 | 105.4 | 105.6 | 104.0 | 105.5 | 36,637 | 104.83 | 1.09% |
| 2023-06-07 | 0 | 109.6 | 109.6 | 110.0 | 109.6 | 111.3 | 89,709 | 9,886,395 | 110.21 | 104.3 | 104.3 | 104.6 | 104.3 | 105.9 | 94,309 | 104.83 | -0.81% |
| 2023-06-06 | 0 | 110.5 | 110.5 | 110.6 | 109.7 | 111.5 | 55,353 | 6,122,875 | 110.62 | 105.1 | 105.1 | 105.2 | 104.3 | 106.1 | 58,191 | 105.22 | -0.99% |
| 2023-06-05 | 0 | 111.6 | 111.6 | 111.7 | 111.0 | 113.4 | 61,150 | 6,842,222 | 111.89 | 106.2 | 106.2 | 106.3 | 105.6 | 107.9 | 64,286 | 106.43 | 1.27% |
| 2023-06-02 | 0 | 110.2 | 110.2 | 110.6 | 107.0 | 110.6 | 190,003 | 20,831,565 | 109.64 | 104.8 | 104.8 | 105.2 | 101.8 | 105.2 | 199,746 | 104.29 | 5.25% |
| 2023-06-01 | 0 | 104.7 | 104.7 | 105.2 | 103.3 | 105.6 | 93,580 | 9,777,906 | 104.49 | 99.59 | 99.59 | 100.1 | 98.26 | 100.4 | 98,379 | 99.390 | -2.15% |
| 2023-05-31 | 0 | 107.0 | 106.9 | 107.0 | 105.9 | 110.0 | 158,973 | 17,119,585 | 107.69 | 101.8 | 101.7 | 101.8 | 100.7 | 104.6 | 167,125 | 102.44 | -0.37% |
| 2023-05-30 | 0 | 107.4 | 107.4 | 107.9 | 106.8 | 108.7 | 180,600 | 19,386,040 | 107.34 | 102.2 | 102.2 | 102.6 | 101.6 | 103.4 | 189,861 | 102.11 | 0.56% |
| 2023-05-29 | 0 | 106.8 | 106.8 | 107.0 | 106.8 | 108.4 | 92,000 | 9,882,565 | 107.42 | 101.6 | 101.6 | 101.8 | 101.6 | 103.1 | 96,718 | 102.18 | 0.28% |
| 2023-05-25 | 0 | 106.5 | 105.0 | 106.5 | 105.0 | 107.5 | 125,613 | 13,294,487 | 105.84 | 101.3 | 99.88 | 101.3 | 99.88 | 102.3 | 132,054 | 100.67 | -3.18% |
| 2023-05-24 | 0 | 110.0 | 109.0 | 110.0 | 109.1 | 113.2 | 59,705 | 6,649,432 | 111.37 | 104.6 | 103.7 | 104.6 | 103.8 | 107.7 | 62,767 | 105.94 | -4.18% |
| 2023-05-23 | 0 | 114.8 | 114.8 | 115.2 | 113.9 | 115.6 | 117,600 | 13,475,837 | 114.59 | 109.2 | 109.2 | 109.6 | 108.3 | 110.0 | 123,631 | 109.00 | 0.44% |
| 2023-05-22 | 0 | 114.3 | 114.3 | 114.4 | 113.7 | 116.1 | 75,200 | 8,641,152 | 114.91 | 108.7 | 108.7 | 108.8 | 108.2 | 110.4 | 79,056 | 109.30 | 1.06% |
| 2023-05-19 | 0 | 113.1 | 113.1 | 113.7 | 112.5 | 113.7 | 106,400 | 12,022,238 | 112.99 | 107.6 | 107.6 | 108.2 | 107.0 | 108.2 | 111,856 | 107.48 | 0.53% |
| 2023-05-18 | 0 | 112.5 | 112.2 | 112.5 | 112.5 | 114.0 | 281,750 | 31,799,085 | 112.86 | 107.0 | 106.7 | 107.0 | 107.0 | 108.4 | 296,198 | 107.36 | 1.53% |
| 2023-05-17 | 0 | 110.8 | 110.8 | 111.2 | 110.8 | 113.2 | 176,600 | 19,673,245 | 111.40 | 105.4 | 105.4 | 105.8 | 105.4 | 107.7 | 185,656 | 105.97 | -2.12% |
| 2023-05-16 | 0 | 113.2 | 113.1 | 113.2 | 112.6 | 115.4 | 56,100 | 6,379,245 | 113.71 | 107.7 | 107.6 | 107.7 | 107.1 | 109.8 | 58,977 | 108.17 | -0.88% |
| 2023-05-15 | 0 | 114.2 | 113.7 | 113.9 | 112.6 | 115.7 | 46,015 | 5,271,125 | 114.55 | 108.6 | 108.2 | 108.3 | 107.1 | 110.1 | 48,375 | 108.96 | -0.52% |
| 2023-05-12 | 0 | 114.8 | 114.8 | 115.4 | 114.8 | 116.5 | 79,050 | 9,122,640 | 115.40 | 109.2 | 109.2 | 109.8 | 109.2 | 110.8 | 83,104 | 109.77 | -1.71% |
| 2023-05-11 | 0 | 116.8 | 115.9 | 116.8 | 115.0 | 117.2 | 149,900 | 17,444,342 | 116.37 | 111.1 | 110.2 | 111.1 | 109.4 | 111.5 | 157,587 | 110.70 | 0.52% |
| 2023-05-10 | 0 | 116.2 | 116.1 | 117.0 | 114.8 | 117.6 | 150,700 | 17,570,788 | 116.59 | 110.5 | 110.4 | 111.3 | 109.2 | 111.9 | 158,428 | 110.91 | 0.69% |
| 2023-05-09 | 0 | 115.4 | 115.4 | 115.9 | 115.2 | 117.9 | 178,150 | 20,712,786 | 116.27 | 109.8 | 109.8 | 110.2 | 109.6 | 112.1 | 187,285 | 110.59 | -1.37% |
| 2023-05-08 | 0 | 117.0 | 116.9 | 117.0 | 116.3 | 118.1 | 64,189 | 7,527,860 | 117.28 | 111.3 | 111.2 | 111.3 | 110.6 | 112.3 | 67,481 | 111.56 | 0.60% |
| 2023-05-05 | 0 | 116.3 | 116.0 | 116.3 | 114.3 | 116.4 | 112,241 | 12,926,247 | 115.17 | 110.6 | 110.3 | 110.6 | 108.7 | 110.7 | 117,997 | 109.55 | -0.26% |
| 2023-05-04 | 0 | 116.6 | 116.6 | 116.7 | 116.3 | 118.9 | 59,468 | 6,967,756 | 117.17 | 110.9 | 110.9 | 111.0 | 110.6 | 113.1 | 62,518 | 111.45 | -1.69% |
| 2023-05-03 | 0 | 118.6 | 118.0 | 118.9 | 116.8 | 118.7 | 61,800 | 7,279,975 | 117.80 | 112.8 | 112.2 | 113.1 | 111.1 | 112.9 | 64,969 | 112.05 | 0.34% |
| 2023-05-02 | 0 | 118.2 | 118.2 | 119.2 | 117.4 | 120.0 | 290,700 | 34,495,897 | 118.66 | 112.4 | 112.4 | 113.4 | 111.7 | 114.1 | 305,607 | 112.88 | 0.42% |
| 2023-04-28 | 0 | 117.7 | 117.6 | 117.7 | 114.0 | 119.3 | 434,725 | 50,980,820 | 117.27 | 112.0 | 111.9 | 112.0 | 108.4 | 113.5 | 457,018 | 111.55 | 4.44% |
| 2023-04-27 | 0 | 112.7 | 112.2 | 112.7 | 109.0 | 113.4 | 662,400 | 74,437,315 | 112.38 | 107.2 | 106.7 | 107.2 | 103.7 | 107.9 | 696,368 | 106.89 | 2.83% |
| 2023-04-26 | 0 | 109.6 | 109.3 | 109.6 | 108.8 | 111.4 | 129,150 | 14,220,100 | 110.11 | 104.3 | 104.0 | 104.3 | 103.5 | 106.0 | 135,773 | 104.73 | -1.17% |
| 2023-04-25 | 0 | 110.9 | 110.3 | 111.0 | 109.8 | 111.7 | 40,550 | 4,485,280 | 110.61 | 105.5 | 104.9 | 105.6 | 104.4 | 106.3 | 42,629 | 105.22 | -0.63% |
| 2023-04-24 | 0 | 111.6 | 111.6 | 112.4 | 110.4 | 112.9 | 70,750 | 7,891,780 | 111.54 | 106.2 | 106.2 | 106.9 | 105.0 | 107.4 | 74,378 | 106.10 | -0.27% |
| 2023-04-21 | 0 | 111.9 | 111.0 | 111.9 | 110.7 | 113.4 | 63,373 | 7,073,672 | 111.62 | 106.4 | 105.6 | 106.4 | 105.3 | 107.9 | 66,623 | 106.18 | -1.84% |
| 2023-04-20 | 0 | 114.0 | 113.9 | 114.0 | 112.6 | 114.7 | 22,750 | 2,591,365 | 113.91 | 108.4 | 108.3 | 108.4 | 107.1 | 109.1 | 23,917 | 108.35 | 0.18% |
| 2023-04-19 | 0 | 113.8 | 113.5 | 113.8 | 112.4 | 114.6 | 135,650 | 15,437,791 | 113.81 | 108.2 | 108.0 | 108.2 | 106.9 | 109.0 | 142,606 | 108.25 | 1.79% |
| 2023-04-18 | 0 | 111.8 | 111.7 | 111.8 | 111.1 | 113.6 | 56,550 | 6,326,255 | 111.87 | 106.3 | 106.3 | 106.3 | 105.7 | 108.1 | 59,450 | 106.41 | -1.93% |
| 2023-04-17 | 0 | 114.0 | 113.8 | 114.0 | 113.2 | 115.5 | 261,350 | 29,871,375 | 114.30 | 108.4 | 108.2 | 108.4 | 107.7 | 109.9 | 274,752 | 108.72 | -0.26% |
| 2023-04-14 | 0 | 114.3 | 113.8 | 114.3 | 113.7 | 114.9 | 7,250 | 828,745 | 114.31 | 108.7 | 108.2 | 108.7 | 108.2 | 109.3 | 7,622 | 108.73 | 0.79% |
| 2023-04-13 | 0 | 113.4 | 113.4 | 113.6 | 110.6 | 113.4 | 86,900 | 9,772,112 | 112.45 | 107.9 | 107.9 | 108.1 | 105.2 | 107.9 | 91,356 | 106.97 | 0.98% |
| 2023-04-12 | 0 | 112.3 | 111.6 | 112.3 | 111.1 | 112.6 | 65,150 | 7,290,530 | 111.90 | 106.8 | 106.2 | 106.8 | 105.7 | 107.1 | 68,491 | 106.45 | 1.17% |
| 2023-04-11 | 0 | 111.0 | 111.1 | 111.4 | 108.5 | 111.8 | 99,250 | 10,981,364 | 110.64 | 105.6 | 105.7 | 106.0 | 103.2 | 106.3 | 104,340 | 105.25 | 2.30% |
| 2023-04-06 | 0 | 108.5 | 108.5 | 109.1 | 107.0 | 110.0 | 40,350 | 4,367,380 | 108.24 | 103.2 | 103.2 | 103.8 | 101.8 | 104.6 | 42,419 | 102.96 | -1.54% |
| 2023-04-04 | 0 | 110.2 | 109.5 | 110.2 | 108.8 | 110.3 | 251,100 | 27,540,220 | 109.68 | 104.8 | 104.2 | 104.8 | 103.5 | 104.9 | 263,976 | 104.33 | 2.04% |
| 2023-04-03 | 0 | 108.0 | 108.0 | 108.5 | 106.7 | 108.5 | 314,502 | 33,777,650 | 107.40 | 102.7 | 102.7 | 103.2 | 101.5 | 103.2 | 330,630 | 102.16 | 1.89% |
| 2023-03-31 | 0 | 106.0 | 106.0 | 106.6 | 105.0 | 109.7 | 322,762 | 34,461,202 | 106.77 | 100.8 | 100.8 | 101.4 | 99.88 | 104.3 | 339,313 | 101.56 | -1.21% |
| 2023-03-30 | 0 | 107.3 | 107.3 | 107.8 | 103.2 | 107.8 | 396,350 | 41,870,045 | 105.64 | 102.1 | 102.1 | 102.5 | 98.17 | 102.5 | 416,675 | 100.49 | 3.87% |
| 2023-03-29 | 0 | 103.3 | 103.0 | 103.3 | 99.95 | 103.7 | 176,050 | 17,979,781 | 102.13 | 98.26 | 97.98 | 98.26 | 95.07 | 98.64 | 185,078 | 97.147 | 4.29% |
| 2023-03-28 | 0 | 99.05 | 99.05 | 99.60 | 98.30 | 101.0 | 108,642 | 10,817,402 | 99.569 | 94.22 | 94.22 | 94.74 | 93.51 | 96.07 | 114,213 | 94.712 | 0.81% |
| 2023-03-27 | 0 | 98.25 | 98.25 | 98.80 | 97.65 | 100.2 | 129,700 | 12,827,080 | 98.898 | 93.46 | 93.46 | 93.98 | 92.89 | 95.31 | 136,351 | 94.074 | -3.20% |
| 2023-03-24 | 0 | 101.5 | 101.2 | 101.5 | 100.1 | 102.5 | 121,326 | 12,260,630 | 101.06 | 96.55 | 96.26 | 96.55 | 95.22 | 97.50 | 127,548 | 96.126 | -1.46% |
| 2023-03-23 | 0 | 103.0 | 103.0 | 103.2 | 99.25 | 103.0 | 248,600 | 25,068,415 | 100.84 | 97.98 | 97.98 | 98.17 | 94.41 | 97.98 | 261,348 | 95.920 | 1.70% |
| 2023-03-22 | 0 | 102.3 | 102.3 | 102.4 | 101.0 | 103.5 | 121,001 | 12,254,712 | 101.28 | 96.34 | 96.34 | 96.43 | 95.11 | 97.47 | 128,491 | 95.374 | 3.28% |
| 2023-03-21 | 0 | 99.05 | 99.05 | 99.10 | 94.60 | 99.25 | 186,600 | 18,355,291 | 98.367 | 93.28 | 93.28 | 93.32 | 89.09 | 93.46 | 198,151 | 92.633 | 6.51% |
| 2023-03-20 | 0 | 93.00 | 92.90 | 93.00 | 91.70 | 98.50 | 527,750 | 49,380,560 | 93.568 | 87.58 | 87.48 | 87.58 | 86.35 | 92.76 | 560,420 | 88.114 | -8.28% |
| 2023-03-17 | 0 | 101.4 | 101.3 | 101.4 | 99.15 | 102.2 | 756,427 | 75,932,543 | 100.38 | 95.49 | 95.39 | 95.49 | 93.37 | 96.24 | 803,253 | 94.531 | 0.40% |
| 2023-03-16 | 0 | 101.0 | 100.9 | 101.0 | 99.70 | 104.7 | 603,944 | 61,641,578 | 102.07 | 95.11 | 95.02 | 95.11 | 93.89 | 98.60 | 641,330 | 96.115 | -7.17% |
| 2023-03-15 | 0 | 108.8 | 108.8 | 109.2 | 107.8 | 113.0 | 595,600 | 65,153,898 | 109.39 | 102.5 | 102.5 | 102.8 | 101.5 | 106.4 | 632,470 | 103.02 | -1.18% |
| 2023-03-14 | 0 | 110.1 | 110.0 | 110.1 | 107.1 | 113.4 | 571,967 | 62,131,767 | 108.63 | 103.7 | 103.6 | 103.7 | 100.9 | 106.8 | 607,374 | 102.30 | -6.30% |
| 2023-03-13 | 0 | 117.5 | 116.9 | 117.5 | 113.9 | 117.7 | 317,950 | 36,953,115 | 116.22 | 110.7 | 110.1 | 110.7 | 107.3 | 110.8 | 337,632 | 109.45 | 0.77% |
| 2023-03-10 | 0 | 116.6 | 116.5 | 116.6 | 115.8 | 117.9 | 155,400 | 18,202,563 | 117.13 | 109.8 | 109.7 | 109.8 | 109.0 | 111.0 | 165,020 | 110.31 | -0.77% |
| 2023-03-09 | 0 | 117.5 | 117.5 | 117.6 | 116.5 | 118.3 | 52,862 | 6,204,337 | 117.37 | 110.7 | 110.7 | 110.7 | 109.7 | 111.4 | 56,134 | 110.53 | 0.86% |
| 2023-03-08 | 0 | 116.5 | 116.5 | 116.6 | 115.9 | 119.0 | 135,350 | 15,814,400 | 116.84 | 109.7 | 109.7 | 109.8 | 109.1 | 112.1 | 143,729 | 110.03 | -2.75% |
| 2023-03-07 | 0 | 119.8 | 119.8 | 120.0 | 117.9 | 125.8 | 130,014 | 15,530,493 | 119.45 | 112.8 | 112.8 | 113.0 | 111.0 | 118.5 | 138,062 | 112.49 | 0.17% |
| 2023-03-06 | 0 | 119.6 | 119.6 | 120.4 | 118.3 | 121.0 | 27,800 | 3,331,155 | 119.83 | 112.6 | 112.6 | 113.4 | 111.4 | 113.9 | 29,521 | 112.84 | -0.75% |
| 2023-03-03 | 0 | 120.5 | 120.0 | 120.5 | 119.9 | 122.4 | 116,048 | 14,045,854 | 121.03 | 113.5 | 113.0 | 113.5 | 112.9 | 115.3 | 123,232 | 113.98 | -0.99% |
| 2023-03-02 | 0 | 121.7 | 121.3 | 121.7 | 121.4 | 122.0 | 4,600 | 559,470 | 121.62 | 114.6 | 114.2 | 114.6 | 114.3 | 114.9 | 4,885 | 114.53 | -0.49% |
| 2023-03-01 | 0 | 122.3 | 122.3 | 122.4 | 118.2 | 122.9 | 187,450 | 22,696,902 | 121.08 | 115.2 | 115.2 | 115.3 | 111.3 | 115.7 | 199,054 | 114.02 | 3.64% |
| 2023-02-28 | 0 | 118.0 | 118.0 | 118.1 | 116.0 | 118.7 | 49,150 | 5,785,130 | 117.70 | 111.1 | 111.1 | 111.2 | 109.2 | 111.8 | 52,193 | 110.84 | 2.34% |
| 2023-02-27 | 0 | 115.3 | 115.3 | 115.4 | 113.3 | 116.1 | 203,241 | 23,309,709 | 114.69 | 108.6 | 108.6 | 108.7 | 106.7 | 109.3 | 215,822 | 108.00 | -1.45% |
| 2023-02-24 | 0 | 117.0 | 117.0 | 117.4 | 115.8 | 117.3 | 63,083 | 7,362,963 | 116.72 | 110.2 | 110.2 | 110.6 | 109.0 | 110.5 | 66,988 | 109.91 | -0.26% |
| 2023-02-23 | 0 | 117.3 | 117.3 | 117.5 | 116.8 | 119.9 | 92,245 | 10,916,565 | 118.34 | 110.5 | 110.5 | 110.7 | 110.0 | 112.9 | 97,955 | 111.44 | -2.17% |
| 2023-02-22 | 0 | 119.9 | 119.3 | 119.9 | 119.3 | 120.6 | 160,900 | 19,297,232 | 119.93 | 112.9 | 112.3 | 112.9 | 112.3 | 113.6 | 170,860 | 112.94 | -1.40% |
| 2023-02-21 | 0 | 121.6 | 121.5 | 121.6 | 121.2 | 123.7 | 189,662 | 23,217,945 | 122.42 | 114.5 | 114.4 | 114.5 | 114.1 | 116.5 | 201,403 | 115.28 | -2.56% |
| 2023-02-20 | 0 | 124.8 | 124.1 | 124.8 | 122.8 | 125.3 | 144,590 | 17,992,855 | 124.44 | 117.5 | 116.9 | 117.5 | 115.6 | 118.0 | 153,541 | 117.19 | 1.79% |
| 2023-02-17 | 0 | 122.6 | 122.5 | 122.6 | 122.5 | 126.6 | 272,200 | 33,750,652 | 123.99 | 115.5 | 115.4 | 115.5 | 115.4 | 119.2 | 289,050 | 116.76 | -2.70% |
| 2023-02-16 | 0 | 126.0 | 125.7 | 126.0 | 122.2 | 126.6 | 266,350 | 33,491,512 | 125.74 | 118.7 | 118.4 | 118.7 | 115.1 | 119.2 | 282,838 | 118.41 | 3.11% |
| 2023-02-15 | 0 | 122.2 | 122.1 | 122.2 | 122.0 | 125.7 | 342,812 | 42,254,635 | 123.26 | 115.1 | 115.0 | 115.1 | 114.9 | 118.4 | 364,033 | 116.07 | -1.93% |
| 2023-02-14 | 0 | 124.6 | 124.4 | 124.6 | 123.1 | 125.1 | 154,600 | 19,249,085 | 124.51 | 117.3 | 117.1 | 117.3 | 115.9 | 117.8 | 164,170 | 117.25 | 2.13% |
| 2023-02-13 | 0 | 122.0 | 122.0 | 122.9 | 119.0 | 123.0 | 80,050 | 9,787,165 | 122.26 | 114.9 | 114.9 | 115.7 | 112.1 | 115.8 | 85,005 | 115.14 | 0.00% |
| 2023-02-10 | 0 | 122.0 | 121.9 | 122.0 | 121.5 | 123.9 | 99,350 | 12,170,471 | 122.50 | 114.9 | 114.8 | 114.9 | 114.4 | 116.7 | 105,500 | 115.36 | -2.09% |
| 2023-02-09 | 0 | 124.6 | 124.6 | 125.0 | 122.5 | 125.6 | 287,056 | 35,875,229 | 124.98 | 117.3 | 117.3 | 117.7 | 115.4 | 118.3 | 304,826 | 117.69 | 0.00% |
| 2023-02-08 | 0 | 124.6 | 124.5 | 124.6 | 124.6 | 126.4 | 90,910 | 11,406,163 | 125.47 | 117.3 | 117.2 | 117.3 | 117.3 | 119.0 | 96,538 | 118.15 | 1.22% |
| 2023-02-07 | 0 | 123.1 | 122.8 | 123.1 | 122.0 | 126.3 | 179,911 | 22,411,500 | 124.57 | 115.9 | 115.6 | 115.9 | 114.9 | 118.9 | 191,048 | 117.31 | -2.30% |
| 2023-02-06 | 0 | 126.0 | 125.9 | 126.0 | 123.9 | 126.9 | 210,700 | 26,510,521 | 125.82 | 118.7 | 118.6 | 118.7 | 116.7 | 119.5 | 223,743 | 118.49 | -1.10% |
| 2023-02-03 | 0 | 127.4 | 127.4 | 127.6 | 125.4 | 130.9 | 94,938 | 12,038,394 | 126.80 | 120.0 | 120.0 | 120.2 | 118.1 | 123.3 | 100,815 | 119.41 | -2.52% |
| 2023-02-02 | 0 | 130.7 | 130.7 | 130.8 | 129.5 | 131.1 | 104,350 | 13,608,085 | 130.41 | 123.1 | 123.1 | 123.2 | 122.0 | 123.5 | 110,810 | 122.81 | 0.23% |
| 2023-02-01 | 0 | 130.4 | 129.8 | 130.4 | 128.8 | 132.0 | 94,500 | 12,234,365 | 129.46 | 122.8 | 122.2 | 122.8 | 121.3 | 124.3 | 100,350 | 121.92 | 1.40% |
| 2023-01-31 | 0 | 128.6 | 128.6 | 128.8 | 126.8 | 132.1 | 144,800 | 18,641,475 | 128.74 | 121.1 | 121.1 | 121.3 | 119.4 | 124.4 | 153,764 | 121.23 | -1.46% |
| 2023-01-30 | 0 | 130.5 | 130.5 | 130.6 | 129.6 | 135.3 | 311,510 | 40,883,210 | 131.24 | 122.9 | 122.9 | 123.0 | 122.0 | 127.4 | 330,794 | 123.59 | -3.19% |
| 2023-01-27 | 0 | 134.8 | 134.8 | 135.0 | 133.3 | 136.5 | 239,432 | 32,447,906 | 135.52 | 126.9 | 126.9 | 127.1 | 125.5 | 128.5 | 254,254 | 127.62 | 1.28% |
| 2023-01-26 | 0 | 133.1 | 132.3 | 133.1 | 128.0 | 133.2 | 220,711 | 29,170,606 | 132.17 | 125.3 | 124.6 | 125.3 | 120.5 | 125.4 | 234,374 | 124.46 | 5.30% |
| 2023-01-20 | 0 | 126.4 | 126.1 | 126.4 | 125.8 | 128.0 | 255,459 | 32,482,126 | 127.15 | 119.0 | 118.7 | 119.0 | 118.5 | 120.5 | 271,273 | 119.74 | 0.08% |
| 2023-01-19 | 0 | 126.3 | 125.7 | 126.3 | 123.5 | 126.6 | 99,187 | 12,455,431 | 125.58 | 118.9 | 118.4 | 118.9 | 116.3 | 119.2 | 105,327 | 118.25 | 0.56% |
| 2023-01-18 | 0 | 125.6 | 125.6 | 125.8 | 124.2 | 127.1 | 103,500 | 12,950,890 | 125.13 | 118.3 | 118.3 | 118.5 | 117.0 | 119.7 | 109,907 | 117.83 | -0.16% |
| 2023-01-17 | 0 | 125.8 | 125.7 | 125.8 | 125.2 | 128.8 | 295,839 | 37,317,005 | 126.14 | 118.5 | 118.4 | 118.5 | 117.9 | 121.3 | 314,153 | 118.79 | -2.10% |
| 2023-01-16 | 0 | 128.5 | 128.5 | 128.6 | 123.9 | 128.9 | 621,600 | 79,324,210 | 127.61 | 121.0 | 121.0 | 121.1 | 116.7 | 121.4 | 660,079 | 120.17 | 4.56% |
| 2023-01-13 | 0 | 122.9 | 122.6 | 122.9 | 121.2 | 123.3 | 261,365 | 32,083,444 | 122.75 | 115.7 | 115.5 | 115.7 | 114.1 | 116.1 | 277,545 | 115.60 | 2.67% |
| 2023-01-12 | 0 | 119.7 | 119.4 | 119.7 | 119.0 | 122.4 | 386,300 | 46,642,619 | 120.74 | 112.7 | 112.4 | 112.7 | 112.1 | 115.3 | 410,213 | 113.70 | 0.84% |
| 2023-01-11 | 0 | 118.7 | 118.7 | 119.3 | 118.5 | 123.3 | 409,600 | 49,389,304 | 120.58 | 111.8 | 111.8 | 112.3 | 111.6 | 116.1 | 434,956 | 113.55 | 0.42% |
| 2023-01-10 | 0 | 118.2 | 118.1 | 118.2 | 117.9 | 120.5 | 400,500 | 47,776,126 | 119.29 | 111.3 | 111.2 | 111.3 | 111.0 | 113.5 | 425,293 | 112.34 | -1.17% |
| 2023-01-09 | 0 | 119.6 | 119.2 | 119.6 | 116.0 | 120.0 | 479,157 | 57,163,990 | 119.30 | 112.6 | 112.3 | 112.6 | 109.2 | 113.0 | 508,819 | 112.35 | 3.10% |
| 2023-01-06 | 0 | 116.0 | 116.0 | 116.1 | 111.6 | 117.2 | 805,775 | 93,432,223 | 115.95 | 109.2 | 109.2 | 109.3 | 105.1 | 110.4 | 855,656 | 109.19 | 0.09% |
| 2023-01-05 | 0 | 115.9 | 115.9 | 116.0 | 114.3 | 117.5 | 168,833 | 19,582,356 | 115.99 | 109.1 | 109.1 | 109.2 | 107.6 | 110.7 | 179,284 | 109.23 | 2.02% |
| 2023-01-04 | 0 | 113.6 | 113.6 | 113.7 | 109.6 | 114.6 | 521,300 | 59,093,720 | 113.36 | 107.0 | 107.0 | 107.1 | 103.2 | 107.9 | 553,571 | 106.75 | 5.19% |
| 2023-01-03 | 0 | 108.0 | 107.9 | 108.0 | 106.5 | 109.7 | 329,500 | 35,612,337 | 108.08 | 101.7 | 101.6 | 101.7 | 100.3 | 103.3 | 349,897 | 101.78 | -1.55% |
| 2022-12-30 | 0 | 109.7 | 108.9 | 109.7 | 105.5 | 109.8 | 585,295 | 63,694,572 | 108.82 | 103.3 | 102.6 | 103.3 | 99.35 | 103.4 | 621,527 | 102.48 | 2.43% |
| 2022-12-29 | 0 | 107.1 | 107.0 | 107.1 | 105.1 | 108.6 | 454,600 | 48,672,600 | 107.07 | 100.9 | 100.8 | 100.9 | 98.97 | 102.3 | 482,742 | 100.83 | -0.83% |
| 2022-12-28 | 0 | 108.0 | 108.0 | 108.1 | 107.0 | 109.0 | 414,750 | 44,723,505 | 107.83 | 101.7 | 101.7 | 101.8 | 100.8 | 102.6 | 440,425 | 101.55 | 1.89% |
| 2022-12-23 | 0 | 106.0 | 105.6 | 106.0 | 101.1 | 107.2 | 565,628 | 60,150,068 | 106.34 | 99.82 | 99.44 | 99.82 | 95.21 | 101.0 | 600,643 | 100.14 | 1.05% |
| 2022-12-22 | 0 | 104.9 | 104.9 | 105.3 | 104.0 | 106.1 | 305,850 | 32,130,910 | 105.05 | 98.78 | 98.78 | 99.16 | 97.94 | 99.91 | 324,783 | 98.930 | 2.14% |
| 2022-12-21 | 0 | 102.7 | 102.7 | 102.8 | 100.7 | 107.0 | 395,414 | 40,957,865 | 103.58 | 96.71 | 96.71 | 96.81 | 94.83 | 100.8 | 419,892 | 97.544 | -1.44% |
| 2022-12-20 | 0 | 104.2 | 104.1 | 104.2 | 100.0 | 107.7 | 226,550 | 23,800,195 | 105.05 | 98.13 | 98.03 | 98.13 | 94.17 | 101.4 | 240,574 | 98.931 | 2.76% |
| 2022-12-19 | 0 | 101.4 | 100.7 | 101.2 | 100.7 | 102.4 | 72,200 | 7,360,365 | 101.94 | 95.49 | 94.83 | 95.30 | 94.83 | 96.43 | 76,669 | 96.001 | -0.69% |
| 2022-12-16 | 0 | 102.1 | 102.0 | 102.1 | 102.0 | 106.0 | 166,282 | 17,252,822 | 103.76 | 96.15 | 96.05 | 96.15 | 96.05 | 99.82 | 176,576 | 97.708 | -3.68% |
| 2022-12-15 | 0 | 106.0 | 105.9 | 106.0 | 103.2 | 106.0 | 407,900 | 43,151,969 | 105.79 | 99.82 | 99.73 | 99.82 | 97.18 | 99.82 | 433,151 | 99.623 | 0.38% |
| 2022-12-14 | 0 | 105.6 | 105.3 | 105.6 | 104.9 | 109.8 | 543,150 | 57,541,206 | 105.94 | 99.44 | 99.16 | 99.44 | 98.78 | 103.4 | 576,773 | 99.764 | 0.19% |
| 2022-12-13 | 0 | 105.4 | 105.3 | 105.4 | 101.0 | 108.5 | 755,379 | 80,054,905 | 105.98 | 99.26 | 99.16 | 99.26 | 95.11 | 102.2 | 802,140 | 99.802 | 1.35% |
| 2022-12-12 | 0 | 104.0 | 103.5 | 104.0 | 100.9 | 105.0 | 273,950 | 28,569,375 | 104.29 | 97.94 | 97.47 | 97.94 | 95.02 | 98.88 | 290,909 | 98.207 | 2.16% |
| 2022-12-09 | 0 | 101.8 | 101.2 | 102.5 | 99.40 | 103.0 | 66,740 | 6,794,129 | 101.80 | 95.87 | 95.30 | 96.52 | 93.61 | 97.00 | 70,871 | 95.866 | -1.17% |
| 2022-12-08 | 0 | 103.0 | 102.6 | 103.0 | 99.20 | 103.3 | 349,600 | 35,383,986 | 101.21 | 97.00 | 96.62 | 97.00 | 93.42 | 97.28 | 371,242 | 95.313 | 2.69% |
| 2022-12-07 | 0 | 100.3 | 100.0 | 101.0 | 98.60 | 104.6 | 83,214 | 8,409,472 | 101.06 | 94.45 | 94.17 | 95.11 | 92.85 | 98.50 | 88,365 | 95.167 | -3.56% |
| 2022-12-06 | 0 | 104.0 | 103.2 | 104.0 | 100.0 | 104.8 | 243,800 | 25,310,625 | 103.82 | 97.94 | 97.18 | 97.94 | 94.17 | 98.69 | 258,892 | 97.765 | 5.05% |
| 2022-12-05 | 0 | 99.00 | 99.00 | 99.30 | 96.05 | 99.30 | 86,840 | 8,565,092 | 98.631 | 93.23 | 93.23 | 93.51 | 90.45 | 93.51 | 92,216 | 92.881 | 4.10% |
| 2022-12-02 | 0 | 95.10 | 95.10 | 95.20 | 93.30 | 95.30 | 141,488 | 13,328,740 | 94.204 | 89.56 | 89.56 | 89.65 | 87.86 | 89.74 | 150,247 | 88.712 | 3.15% |
| 2022-12-01 | 0 | 92.20 | 92.20 | 92.25 | 91.00 | 93.15 | 74,100 | 6,814,567 | 91.964 | 86.83 | 86.83 | 86.87 | 85.70 | 87.72 | 78,687 | 86.603 | 1.82% |
| 2022-11-30 | 0 | 90.55 | 90.20 | 90.55 | 89.70 | 91.75 | 39,850 | 3,603,962 | 90.438 | 85.27 | 84.94 | 85.27 | 84.47 | 86.40 | 42,317 | 85.166 | 1.17% |
| 2022-11-29 | 0 | 89.50 | 89.50 | 93.00 | 86.20 | 89.50 | 81,656 | 7,208,375 | 88.277 | 84.28 | 84.28 | 87.58 | 81.17 | 84.28 | 86,711 | 83.131 | 2.76% |
| 2022-11-28 | 0 | 87.10 | 86.45 | 87.10 | 86.15 | 87.50 | 30,950 | 2,682,600 | 86.675 | 82.02 | 81.41 | 82.02 | 81.13 | 82.40 | 32,866 | 81.623 | -1.64% |
| 2022-11-25 | 0 | 88.55 | 88.40 | 88.55 | 87.10 | 89.40 | 77,463 | 6,841,876 | 88.324 | 83.39 | 83.25 | 83.39 | 82.02 | 84.19 | 82,258 | 83.176 | 0.63% |
| 2022-11-24 | 0 | 88.00 | 88.00 | 88.35 | 87.50 | 88.50 | 51,489 | 4,530,717 | 87.994 | 82.87 | 82.87 | 83.20 | 82.40 | 83.34 | 54,676 | 82.864 | 0.98% |
| 2022-11-23 | 0 | 87.15 | 87.10 | 87.40 | 87.10 | 88.00 | 12,900 | 1,126,905 | 87.357 | 82.07 | 82.02 | 82.31 | 82.02 | 82.87 | 13,699 | 82.264 | -0.91% |
| 2022-11-22 | 0 | 87.95 | 87.40 | 88.00 | 87.10 | 88.20 | 17,000 | 1,489,480 | 87.616 | 82.82 | 82.31 | 82.87 | 82.02 | 83.06 | 18,052 | 82.509 | 0.51% |
| 2022-11-21 | 0 | 87.50 | 87.50 | 87.95 | 86.80 | 89.25 | 39,650 | 3,530,290 | 89.036 | 82.40 | 82.40 | 82.82 | 81.74 | 84.05 | 42,104 | 83.846 | -3.69% |
| 2022-11-18 | 0 | 90.85 | 90.25 | 90.85 | 86.80 | 92.50 | 118,723 | 10,844,043 | 91.339 | 85.55 | 84.99 | 85.55 | 81.74 | 87.11 | 126,072 | 86.014 | -0.76% |
| 2022-11-17 | 0 | 91.55 | 90.90 | 91.55 | 90.35 | 94.40 | 22,300 | 2,036,900 | 91.341 | 86.21 | 85.60 | 86.21 | 85.08 | 88.90 | 23,680 | 86.016 | -1.19% |
| 2022-11-16 | 0 | 92.65 | 92.20 | 92.65 | 91.25 | 93.30 | 130,600 | 11,981,852 | 91.745 | 87.25 | 86.83 | 87.25 | 85.93 | 87.86 | 138,685 | 86.396 | 0.05% |
| 2022-11-15 | 0 | 92.60 | 92.45 | 92.60 | 89.35 | 93.00 | 41,850 | 3,848,268 | 91.954 | 87.20 | 87.06 | 87.20 | 84.14 | 87.58 | 44,441 | 86.593 | 2.49% |
| 2022-11-14 | 0 | 90.35 | 89.00 | 92.50 | 90.15 | 93.00 | 80,350 | 7,382,086 | 91.874 | 85.08 | 83.81 | 87.11 | 84.89 | 87.58 | 85,324 | 86.518 | 1.52% |
| 2022-11-11 | 0 | 89.00 | 89.00 | 89.80 | 82.00 | 89.00 | 143,631 | 12,360,932 | 86.060 | 83.81 | 83.81 | 84.57 | 77.22 | 83.81 | 152,522 | 81.043 | 12.52% |
| 2022-11-10 | 0 | 79.10 | 78.65 | 79.35 | 78.40 | 80.15 | 30,650 | 2,415,797 | 78.819 | 74.49 | 74.07 | 74.72 | 73.83 | 75.48 | 32,547 | 74.224 | -2.77% |
| 2022-11-09 | 0 | 81.35 | 81.00 | 81.35 | 75.90 | 81.40 | 92,850 | 7,459,030 | 80.334 | 76.61 | 76.28 | 76.61 | 71.48 | 76.65 | 98,598 | 75.651 | 1.88% |
| 2022-11-08 | 0 | 79.85 | 79.85 | 80.20 | 79.35 | 81.40 | 82,450 | 6,636,767 | 80.494 | 75.20 | 75.20 | 75.52 | 74.72 | 76.65 | 87,554 | 75.802 | -0.44% |
| 2022-11-07 | 0 | 80.20 | 79.05 | 80.20 | 76.50 | 80.85 | 142,801 | 11,385,589 | 79.730 | 75.52 | 74.44 | 75.52 | 72.04 | 76.14 | 151,641 | 75.083 | 6.51% |
| 2022-11-04 | 0 | 75.30 | 75.20 | 75.35 | 73.45 | 76.40 | 248,169 | 18,559,886 | 74.787 | 70.91 | 70.82 | 70.96 | 69.17 | 71.95 | 263,532 | 70.428 | 1.76% |
| 2022-11-03 | 0 | 74.00 | 74.00 | 74.15 | 73.40 | 75.00 | 32,400 | 2,396,515 | 73.967 | 69.69 | 69.69 | 69.83 | 69.12 | 70.63 | 34,406 | 69.655 | -3.08% |
| 2022-11-02 | 0 | 76.35 | 75.70 | 76.35 | 75.00 | 76.45 | 25,200 | 1,908,120 | 75.719 | 71.90 | 71.29 | 71.90 | 70.63 | 71.99 | 26,760 | 71.305 | 1.13% |
| 2022-11-01 | 0 | 75.50 | 75.50 | 75.65 | 73.25 | 75.80 | 71,700 | 5,344,700 | 74.543 | 71.10 | 71.10 | 71.24 | 68.98 | 71.38 | 76,139 | 70.197 | 3.57% |
| 2022-10-31 | 0 | 72.90 | 72.90 | 73.30 | 71.95 | 74.00 | 25,136 | 1,832,724 | 72.912 | 68.65 | 68.65 | 69.03 | 67.76 | 69.69 | 26,692 | 68.662 | 2.60% |
| 2022-10-28 | 0 | 71.05 | 71.05 | 71.55 | 70.65 | 73.30 | 55,850 | 4,030,145 | 72.160 | 66.91 | 66.91 | 67.38 | 66.53 | 69.03 | 59,307 | 67.954 | -4.25% |
| 2022-10-27 | 0 | 74.20 | 73.90 | 74.20 | 72.75 | 74.90 | 32,450 | 2,415,642 | 74.442 | 69.87 | 69.59 | 69.87 | 68.51 | 70.53 | 34,459 | 70.102 | 0.27% |
| 2022-10-26 | 0 | 74.00 | 73.95 | 74.00 | 72.35 | 74.40 | 58,300 | 4,305,270 | 73.847 | 69.69 | 69.64 | 69.69 | 68.13 | 70.06 | 61,909 | 69.542 | 7.64% |
| 2022-10-25 | 0 | 68.75 | 68.75 | 71.45 | 68.75 | 74.25 | 110,100 | 7,810,770 | 70.943 | 64.74 | 64.74 | 67.28 | 64.74 | 69.92 | 116,916 | 66.807 | -7.35% |
| 2022-10-24 | 0 | 74.20 | 73.40 | 74.85 | 73.05 | 79.95 | 293,200 | 22,188,052 | 75.675 | 69.87 | 69.12 | 70.49 | 68.79 | 75.29 | 311,350 | 71.264 | -3.64% |
| 2022-10-21 | 0 | 77.00 | 76.85 | 77.50 | 77.00 | 78.65 | 30,834 | 2,404,653 | 77.987 | 72.51 | 72.37 | 72.98 | 72.51 | 74.07 | 32,743 | 73.441 | -1.28% |
| 2022-10-20 | 0 | 78.00 | 77.40 | 78.30 | 77.35 | 79.65 | 61,350 | 4,791,050 | 78.094 | 73.45 | 72.89 | 73.74 | 72.84 | 75.01 | 65,148 | 73.541 | -3.17% |
| 2022-10-19 | 0 | 80.55 | 78.75 | 80.55 | 79.20 | 81.05 | 17,950 | 1,439,775 | 80.210 | 75.85 | 74.16 | 75.85 | 74.58 | 76.33 | 19,061 | 75.534 | -0.37% |
| 2022-10-18 | 0 | 80.85 | 80.50 | 80.85 | 77.95 | 80.95 | 75,300 | 6,029,197 | 80.069 | 76.14 | 75.81 | 76.14 | 73.41 | 76.23 | 79,961 | 75.401 | 4.80% |
| 2022-10-17 | 0 | 77.15 | 76.55 | 78.10 | 76.05 | 78.05 | 54,950 | 4,222,590 | 76.844 | 72.65 | 72.09 | 73.55 | 71.62 | 73.50 | 58,352 | 72.365 | -3.56% |
| 2022-10-14 | 0 | 80.00 | 79.30 | 80.00 | 77.05 | 80.95 | 116,100 | 9,297,967 | 80.086 | 75.34 | 74.68 | 75.34 | 72.56 | 76.23 | 123,287 | 75.417 | 7.10% |
| 2022-10-13 | 0 | 74.70 | 74.10 | 74.80 | 73.50 | 75.40 | 29,100 | 2,168,282 | 74.511 | 70.35 | 69.78 | 70.44 | 69.22 | 71.00 | 30,901 | 70.168 | -0.53% |
| 2022-10-12 | 0 | 75.10 | 74.90 | 75.10 | 74.65 | 77.30 | 77,750 | 5,894,587 | 75.815 | 70.72 | 70.53 | 70.72 | 70.30 | 72.79 | 82,563 | 71.395 | -3.35% |
| 2022-10-11 | 0 | 77.70 | 77.70 | 78.25 | 77.70 | 83.05 | 50,750 | 4,011,884 | 79.052 | 73.17 | 73.17 | 73.69 | 73.17 | 78.21 | 53,892 | 74.444 | -3.12% |
| 2022-10-10 | 0 | 80.20 | 79.55 | 80.85 | 78.45 | 81.25 | 51,151 | 4,067,852 | 79.526 | 75.52 | 74.91 | 76.14 | 73.88 | 76.51 | 54,317 | 74.890 | -1.84% |
| 2022-10-07 | 0 | 81.70 | 81.30 | 81.85 | 81.20 | 83.20 | 17,100 | 1,400,205 | 81.883 | 76.94 | 76.56 | 77.08 | 76.47 | 78.35 | 18,159 | 77.110 | -2.33% |
| 2022-10-06 | 0 | 83.65 | 83.65 | 84.15 | 82.50 | 84.25 | 41,750 | 3,481,827 | 83.397 | 78.77 | 78.77 | 79.24 | 77.69 | 79.34 | 44,334 | 78.535 | -1.06% |
| 2022-10-05 | 0 | 84.55 | 84.05 | 84.55 | 82.00 | 85.00 | 222,050 | 18,612,230 | 83.820 | 79.62 | 79.15 | 79.62 | 77.22 | 80.04 | 235,796 | 78.934 | 9.66% |
| 2022-10-03 | 0 | 77.10 | 76.35 | 77.10 | 75.75 | 78.55 | 64,800 | 5,003,040 | 77.207 | 72.61 | 71.90 | 72.61 | 71.33 | 73.97 | 68,811 | 72.707 | 0.13% |
| 2022-09-30 | 0 | 77.00 | 77.00 | 77.20 | 74.90 | 77.50 | 79,585 | 6,071,926 | 76.295 | 72.51 | 72.51 | 72.70 | 70.53 | 72.98 | 84,512 | 71.847 | 4.90% |
| 2022-09-29 | 0 | 73.40 | 73.20 | 73.50 | 72.85 | 76.05 | 80,700 | 6,022,760 | 74.631 | 69.12 | 68.93 | 69.22 | 68.60 | 71.62 | 85,696 | 70.281 | -1.34% |
| 2022-09-28 | 0 | 74.40 | 74.40 | 74.50 | 73.50 | 77.25 | 67,550 | 5,077,286 | 75.163 | 70.06 | 70.06 | 70.16 | 69.22 | 72.75 | 71,732 | 70.782 | -7.69% |
| 2022-09-27 | 0 | 80.60 | 80.00 | 80.60 | 78.50 | 80.80 | 84,561 | 6,779,863 | 80.177 | 75.90 | 75.34 | 75.90 | 73.92 | 76.09 | 89,796 | 75.503 | 3.60% |
| 2022-09-26 | 0 | 77.80 | 77.80 | 78.20 | 76.75 | 82.20 | 153,100 | 11,932,058 | 77.936 | 73.26 | 73.26 | 73.64 | 72.28 | 77.41 | 162,577 | 73.393 | -7.33% |
| 2022-09-23 | 0 | 83.95 | 83.45 | 83.85 | 82.40 | 84.30 | 29,450 | 2,454,362 | 83.340 | 79.06 | 78.59 | 78.96 | 77.60 | 79.39 | 31,273 | 78.482 | 0.54% |
| 2022-09-22 | 0 | 83.50 | 83.50 | 84.05 | 82.20 | 84.05 | 70,724 | 5,859,984 | 82.857 | 78.63 | 78.63 | 79.15 | 77.41 | 79.15 | 75,102 | 78.027 | -0.30% |
| 2022-09-21 | 0 | 83.75 | 83.70 | 84.15 | 83.25 | 86.00 | 30,600 | 2,590,042 | 84.642 | 78.87 | 78.82 | 79.24 | 78.40 | 80.99 | 32,494 | 79.708 | -4.99% |
| 2022-09-20 | 0 | 88.15 | 87.75 | 88.15 | 85.55 | 88.20 | 83,798 | 7,312,653 | 87.265 | 83.01 | 82.63 | 83.01 | 80.56 | 83.06 | 88,985 | 82.178 | 2.68% |
| 2022-09-19 | 0 | 85.85 | 82.50 | 84.40 | 85.00 | 86.10 | 20,900 | 1,793,087 | 85.794 | 80.85 | 77.69 | 79.48 | 80.04 | 81.08 | 22,194 | 80.792 | 2.14% |
| 2022-09-16 | 0 | 84.05 | 84.00 | 84.25 | 83.90 | 88.65 | 19,900 | 1,685,917 | 84.719 | 79.15 | 79.10 | 79.34 | 79.01 | 83.48 | 21,132 | 79.781 | -1.58% |
| 2022-09-15 | 0 | 85.40 | 85.40 | 85.55 | 84.05 | 86.00 | 87,750 | 7,458,585 | 84.998 | 80.42 | 80.42 | 80.56 | 79.15 | 80.99 | 93,182 | 80.043 | -0.41% |
| 2022-09-14 | 0 | 85.75 | 85.75 | 86.10 | 85.20 | 87.35 | 30,600 | 2,629,405 | 85.928 | 80.75 | 80.75 | 81.08 | 80.23 | 82.26 | 32,494 | 80.919 | -4.56% |
| 2022-09-13 | 0 | 89.85 | 89.35 | 89.85 | 87.00 | 89.95 | 144,900 | 12,939,650 | 89.301 | 84.61 | 84.14 | 84.61 | 81.93 | 84.71 | 153,870 | 84.095 | 3.99% |
| 2022-09-09 | 0 | 86.40 | 86.00 | 86.50 | 84.65 | 86.65 | 66,500 | 5,683,532 | 85.467 | 81.36 | 80.99 | 81.46 | 79.72 | 81.60 | 70,617 | 80.484 | 3.72% |
| 2022-09-08 | 0 | 83.30 | 83.20 | 83.30 | 82.20 | 84.05 | 384,150 | 31,799,677 | 82.779 | 78.44 | 78.35 | 78.44 | 77.41 | 79.15 | 407,930 | 77.954 | 0.91% |
| 2022-09-07 | 0 | 82.55 | 82.55 | 83.20 | 82.20 | 83.60 | 17,701 | 1,465,630 | 82.799 | 77.74 | 77.74 | 78.35 | 77.41 | 78.73 | 18,797 | 77.972 | -1.73% |
| 2022-09-06 | 0 | 84.00 | 84.00 | 84.55 | 81.95 | 84.90 | 48,800 | 4,084,940 | 83.708 | 79.10 | 79.10 | 79.62 | 77.17 | 79.95 | 51,821 | 78.828 | 3.19% |
| 2022-09-05 | 0 | 81.40 | 81.40 | 82.15 | 81.40 | 83.40 | 31,400 | 2,602,432 | 82.880 | 76.65 | 76.65 | 77.36 | 76.65 | 78.54 | 33,344 | 78.048 | 0.25% |
| 2022-09-02 | 0 | 81.20 | 81.20 | 81.80 | 80.55 | 82.50 | 21,250 | 1,718,560 | 80.873 | 76.47 | 76.47 | 77.03 | 75.85 | 77.69 | 22,565 | 76.159 | -0.37% |
| 2022-09-01 | 0 | 81.50 | 81.60 | 82.05 | 81.05 | 85.80 | 157,200 | 12,845,267 | 81.713 | 76.75 | 76.84 | 77.27 | 76.33 | 80.80 | 166,931 | 76.949 | -1.57% |
| 2022-08-31 | 0 | 82.80 | 82.80 | 83.40 | 82.60 | 84.50 | 41,850 | 3,504,973 | 83.751 | 77.97 | 77.97 | 78.54 | 77.78 | 79.57 | 44,441 | 78.869 | -2.99% |
| 2022-08-30 | 0 | 85.35 | 85.35 | 85.55 | 83.35 | 85.35 | 126,200 | 10,640,702 | 84.316 | 80.37 | 80.37 | 80.56 | 78.49 | 80.37 | 134,012 | 79.401 | 1.79% |
| 2022-08-29 | 0 | 83.85 | 83.85 | 83.95 | 83.00 | 86.75 | 54,400 | 4,577,547 | 84.146 | 78.96 | 78.96 | 79.06 | 78.16 | 81.69 | 57,768 | 79.241 | -3.34% |
| 2022-08-26 | 0 | 86.75 | 86.05 | 86.75 | 86.00 | 87.10 | 133,050 | 11,494,412 | 86.392 | 81.69 | 81.03 | 81.69 | 80.99 | 82.02 | 141,286 | 81.355 | -1.48% |
| 2022-08-25 | 0 | 88.05 | 87.20 | 88.05 | 86.90 | 88.25 | 835,850 | 72,697,942 | 86.975 | 82.92 | 82.12 | 82.92 | 81.83 | 83.11 | 887,592 | 81.905 | 0.86% |
| 2022-08-24 | 0 | 87.30 | 86.50 | 87.30 | 86.55 | 88.95 | 78,850 | 6,868,835 | 87.113 | 82.21 | 81.46 | 82.21 | 81.50 | 83.76 | 83,731 | 82.034 | -0.68% |
| 2022-08-23 | 0 | 87.90 | 87.60 | 87.90 | 86.50 | 89.00 | 43,400 | 3,808,417 | 87.752 | 82.78 | 82.49 | 82.78 | 81.46 | 83.81 | 46,087 | 82.636 | 0.57% |
| 2022-08-22 | 0 | 87.40 | 87.40 | 88.35 | 87.40 | 89.20 | 71,450 | 6,312,590 | 88.350 | 82.31 | 82.31 | 83.20 | 82.31 | 84.00 | 75,873 | 83.199 | -2.51% |
| 2022-08-19 | 0 | 89.65 | 89.65 | 90.00 | 89.20 | 91.25 | 32,310 | 2,911,565 | 90.113 | 84.42 | 84.42 | 84.75 | 84.00 | 85.93 | 34,310 | 84.860 | 0.17% |
| 2022-08-18 | 0 | 89.50 | 89.50 | 89.60 | 89.15 | 91.60 | 85,050 | 7,638,169 | 89.808 | 84.28 | 84.28 | 84.38 | 83.95 | 86.26 | 90,315 | 84.573 | -2.29% |
| 2022-08-17 | 0 | 92.05 | 92.05 | 92.70 | 92.00 | 93.75 | 24,100 | 2,231,292 | 92.585 | 86.26 | 86.26 | 86.87 | 86.21 | 87.85 | 25,718 | 86.761 | -1.02% |
| 2022-08-16 | 0 | 93.00 | 92.95 | 93.50 | 92.80 | 93.90 | 11,100 | 1,036,087 | 93.341 | 87.15 | 87.10 | 87.62 | 86.96 | 87.99 | 11,845 | 87.470 | 0.11% |
| 2022-08-15 | 0 | 92.90 | 92.90 | 94.50 | 92.80 | 94.95 | 41,500 | 3,894,827 | 93.851 | 87.06 | 87.06 | 88.56 | 86.96 | 88.98 | 44,286 | 87.948 | -1.22% |
| 2022-08-12 | 0 | 94.05 | 94.05 | 95.10 | 92.65 | 95.35 | 35,805 | 3,379,760 | 94.394 | 88.13 | 88.13 | 89.12 | 86.82 | 89.35 | 38,208 | 88.456 | -1.62% |
| 2022-08-11 | 0 | 95.60 | 95.60 | 95.85 | 92.95 | 96.10 | 188,150 | 17,911,297 | 95.197 | 89.59 | 89.59 | 89.82 | 87.10 | 90.06 | 200,780 | 89.209 | 3.41% |
| 2022-08-10 | 0 | 92.45 | 92.45 | 93.40 | 92.00 | 94.00 | 65,000 | 6,053,025 | 93.123 | 86.63 | 86.63 | 87.52 | 86.21 | 88.09 | 69,363 | 87.266 | -1.60% |
| 2022-08-09 | 0 | 93.95 | 93.95 | 94.95 | 93.50 | 95.25 | 18,700 | 1,769,887 | 94.646 | 88.04 | 88.04 | 88.98 | 87.62 | 89.26 | 19,955 | 88.693 | 1.02% |
| 2022-08-08 | 0 | 93.00 | 92.25 | 93.00 | 91.60 | 93.30 | 39,650 | 3,669,337 | 92.543 | 87.15 | 86.45 | 87.15 | 85.84 | 87.43 | 42,312 | 86.722 | 0.65% |
| 2022-08-05 | 0 | 92.40 | 92.40 | 92.50 | 92.40 | 94.40 | 16,910 | 1,571,479 | 92.932 | 86.59 | 86.59 | 86.68 | 86.59 | 88.46 | 18,045 | 87.086 | -0.81% |
| 2022-08-04 | 0 | 93.15 | 93.15 | 94.00 | 90.75 | 97.50 | 20,500 | 1,907,455 | 93.047 | 87.29 | 87.29 | 88.09 | 85.04 | 91.37 | 21,876 | 87.194 | 2.25% |
| 2022-08-03 | 0 | 91.10 | 91.10 | 91.60 | 90.65 | 92.00 | 25,600 | 2,341,857 | 91.479 | 85.37 | 85.37 | 85.84 | 84.95 | 86.21 | 27,318 | 85.724 | -3.65% |
| 2022-08-02 | 0 | 94.55 | 94.55 | 95.45 | 91.75 | 94.85 | 31,696 | 2,948,221 | 93.016 | 88.60 | 88.60 | 89.45 | 85.98 | 88.88 | 33,824 | 87.165 | -2.02% |
| 2022-08-01 | 0 | 96.50 | 96.50 | 96.90 | 94.40 | 96.70 | 34,100 | 3,249,957 | 95.307 | 90.43 | 90.43 | 90.80 | 88.46 | 90.62 | 36,389 | 89.312 | 2.28% |
| 2022-07-29 | 0 | 94.35 | 94.15 | 94.85 | 93.00 | 95.65 | 28,250 | 2,664,605 | 94.322 | 88.42 | 88.23 | 88.88 | 87.15 | 89.63 | 30,146 | 88.389 | 1.23% |
| 2022-07-28 | 0 | 93.20 | 93.20 | 96.00 | 92.50 | 94.55 | 16,300 | 1,531,440 | 93.953 | 87.34 | 87.34 | 89.96 | 86.68 | 88.60 | 17,394 | 88.043 | -1.17% |
| 2022-07-27 | 0 | 94.30 | 92.20 | 94.30 | 92.35 | 94.30 | 14,550 | 1,358,798 | 93.388 | 88.37 | 86.40 | 88.37 | 86.54 | 88.37 | 15,527 | 87.514 | 0.86% |
| 2022-07-26 | 0 | 93.50 | 92.95 | 93.65 | 92.90 | 94.20 | 27,050 | 2,535,497 | 93.734 | 87.62 | 87.10 | 87.76 | 87.06 | 88.27 | 28,866 | 87.838 | 0.65% |
| 2022-07-25 | 0 | 92.90 | 92.30 | 93.30 | 92.20 | 94.25 | 10,703 | 997,106 | 93.161 | 87.06 | 86.49 | 87.43 | 86.40 | 88.32 | 11,421 | 87.301 | -1.38% |
| 2022-07-22 | 0 | 94.20 | 93.30 | 94.40 | 93.20 | 94.60 | 13,710 | 1,289,118 | 94.028 | 88.27 | 87.43 | 88.46 | 87.34 | 88.65 | 14,630 | 88.113 | 1.40% |
| 2022-07-21 | 0 | 92.90 | 92.90 | 93.50 | 92.90 | 97.55 | 38,900 | 3,666,401 | 94.252 | 87.06 | 87.06 | 87.62 | 87.06 | 91.41 | 41,511 | 88.323 | -2.67% |
| 2022-07-20 | 0 | 95.45 | 95.45 | 96.80 | 95.45 | 97.85 | 64,300 | 6,239,537 | 97.038 | 89.45 | 89.45 | 90.71 | 89.45 | 91.69 | 68,616 | 90.934 | 0.74% |
| 2022-07-19 | 0 | 94.75 | 93.95 | 94.90 | 91.10 | 94.95 | 29,150 | 2,745,265 | 94.177 | 88.79 | 88.04 | 88.93 | 85.37 | 88.98 | 31,107 | 88.253 | 1.12% |
| 2022-07-18 | 0 | 93.70 | 92.85 | 93.95 | 90.95 | 93.95 | 28,250 | 2,611,330 | 92.436 | 87.81 | 87.01 | 88.04 | 85.23 | 88.04 | 30,146 | 86.622 | 4.17% |
| 2022-07-15 | 0 | 89.95 | 89.60 | 89.95 | 89.40 | 91.55 | 62,400 | 5,635,582 | 90.314 | 84.29 | 83.96 | 84.29 | 83.78 | 85.79 | 66,589 | 84.633 | -2.91% |
| 2022-07-14 | 0 | 92.65 | 92.20 | 92.65 | 91.50 | 94.15 | 50,050 | 4,623,067 | 92.369 | 86.82 | 86.40 | 86.82 | 85.74 | 88.23 | 53,410 | 86.559 | 0.82% |
| 2022-07-13 | 0 | 91.90 | 91.65 | 91.90 | 91.60 | 95.00 | 115,700 | 10,711,207 | 92.577 | 86.12 | 85.88 | 86.12 | 85.84 | 89.02 | 123,466 | 86.754 | -0.05% |
| 2022-07-12 | 0 | 91.95 | 91.95 | 92.90 | 91.80 | 93.15 | 8,300 | 765,220 | 92.195 | 86.17 | 86.17 | 87.06 | 86.03 | 87.29 | 8,857 | 86.396 | -1.39% |
| 2022-07-11 | 0 | 93.25 | 93.25 | 93.75 | 92.85 | 95.40 | 81,900 | 7,694,540 | 93.950 | 87.38 | 87.38 | 87.85 | 87.01 | 89.40 | 87,398 | 88.041 | -2.51% |
| 2022-07-08 | 0 | 95.65 | 94.00 | 95.65 | 94.05 | 96.60 | 47,400 | 4,529,660 | 95.562 | 89.63 | 88.09 | 89.63 | 88.13 | 90.52 | 50,582 | 89.551 | 2.79% |
| 2022-07-07 | 0 | 93.05 | 93.05 | 93.85 | 92.15 | 93.95 | 34,750 | 3,232,311 | 93.016 | 87.20 | 87.20 | 87.95 | 86.35 | 88.04 | 37,083 | 87.165 | 0.59% |
| 2022-07-06 | 0 | 92.50 | 92.50 | 93.45 | 91.90 | 95.45 | 44,000 | 4,079,957 | 92.726 | 86.68 | 86.68 | 87.57 | 86.12 | 89.45 | 46,954 | 86.894 | -2.63% |
| 2022-07-05 | 0 | 95.00 | 95.00 | 95.50 | 95.00 | 98.00 | 54,850 | 5,292,455 | 96.490 | 89.02 | 89.02 | 89.49 | 89.02 | 91.84 | 58,532 | 90.420 | -2.71% |
| 2022-07-04 | 0 | 97.65 | 97.65 | 97.95 | 95.85 | 98.80 | 41,600 | 4,050,742 | 97.374 | 91.51 | 91.51 | 91.79 | 89.82 | 92.59 | 44,392 | 91.249 | 2.63% |
| 2022-06-30 | 0 | 95.15 | 95.15 | 95.40 | 95.15 | 98.25 | 44,700 | 4,318,860 | 96.619 | 89.16 | 89.16 | 89.40 | 89.16 | 92.07 | 47,701 | 90.541 | -3.16% |
| 2022-06-29 | 0 | 98.25 | 98.25 | 98.90 | 98.25 | 100.3 | 80,450 | 8,002,606 | 99.473 | 92.07 | 92.07 | 92.68 | 92.07 | 93.99 | 85,850 | 93.216 | -1.75% |
| 2022-06-28 | 0 | 100.0 | 98.90 | 100.0 | 95.95 | 101.0 | 243,400 | 23,801,068 | 97.786 | 93.71 | 92.68 | 93.71 | 89.91 | 94.65 | 259,738 | 91.635 | 3.20% |
| 2022-06-27 | 0 | 96.90 | 96.50 | 97.25 | 92.55 | 97.85 | 94,850 | 9,080,001 | 95.730 | 90.80 | 90.43 | 91.13 | 86.73 | 91.69 | 101,217 | 89.708 | 5.61% |
| 2022-06-24 | 0 | 91.75 | 91.50 | 91.85 | 90.15 | 91.85 | 67,050 | 6,104,957 | 91.051 | 85.98 | 85.74 | 86.07 | 84.48 | 86.07 | 71,551 | 85.323 | 2.06% |
| 2022-06-23 | 0 | 89.90 | 89.90 | 90.70 | 89.70 | 91.35 | 102,700 | 9,256,782 | 90.134 | 84.25 | 84.25 | 84.99 | 84.06 | 85.60 | 109,594 | 84.464 | -0.50% |
| 2022-06-22 | 0 | 90.35 | 90.35 | 90.80 | 90.00 | 94.20 | 97,200 | 8,853,165 | 91.082 | 84.67 | 84.67 | 85.09 | 84.34 | 88.27 | 103,725 | 85.353 | -4.54% |
| 2022-06-21 | 0 | 94.65 | 94.50 | 94.70 | 92.40 | 94.65 | 23,400 | 2,184,980 | 93.375 | 88.70 | 88.56 | 88.74 | 86.59 | 88.70 | 24,971 | 87.502 | 3.84% |
| 2022-06-20 | 0 | 91.15 | 91.15 | 93.50 | 90.70 | 92.65 | 15,800 | 1,444,460 | 91.422 | 85.42 | 85.42 | 87.62 | 84.99 | 86.82 | 16,861 | 85.671 | -0.98% |
| 2022-06-17 | 0 | 92.05 | 91.60 | 92.05 | 91.00 | 92.70 | 58,650 | 5,397,937 | 92.036 | 86.26 | 85.84 | 86.26 | 85.28 | 86.87 | 62,587 | 86.247 | 1.71% |
| 2022-06-16 | 0 | 90.50 | 90.50 | 91.70 | 90.50 | 95.15 | 104,033 | 9,623,602 | 92.505 | 84.81 | 84.81 | 85.93 | 84.81 | 89.16 | 111,016 | 86.686 | -1.95% |
| 2022-06-15 | 0 | 92.30 | 92.30 | 93.40 | 92.30 | 94.05 | 74,450 | 6,906,298 | 92.764 | 86.49 | 86.49 | 87.52 | 86.49 | 88.13 | 79,447 | 86.929 | -1.86% |
| 2022-06-14 | 0 | 94.05 | 94.05 | 94.95 | 90.00 | 94.40 | 190,465 | 17,619,477 | 92.508 | 88.13 | 88.13 | 88.98 | 84.34 | 88.46 | 203,250 | 86.689 | 0.59% |
| 2022-06-13 | 0 | 93.50 | 93.50 | 93.90 | 92.80 | 98.60 | 77,750 | 7,281,587 | 93.654 | 87.62 | 87.62 | 87.99 | 86.96 | 92.40 | 82,969 | 87.763 | -5.46% |
| 2022-06-10 | 0 | 98.90 | 98.90 | 100.0 | 98.70 | 101.2 | 25,300 | 2,518,318 | 99.538 | 92.68 | 92.68 | 93.71 | 92.49 | 94.83 | 26,998 | 93.277 | -3.61% |
| 2022-06-09 | 0 | 102.6 | 101.8 | 102.5 | 102.0 | 103.6 | 68,571 | 7,072,102 | 103.14 | 96.15 | 95.40 | 96.05 | 95.58 | 97.08 | 73,174 | 96.648 | 0.59% |
| 2022-06-08 | 0 | 102.0 | 101.8 | 102.0 | 102.0 | 105.0 | 38,350 | 3,948,915 | 102.97 | 95.58 | 95.40 | 95.58 | 95.58 | 98.40 | 40,924 | 96.493 | -0.87% |
| 2022-06-07 | 0 | 102.9 | 102.9 | 103.0 | 102.2 | 103.6 | 44,905 | 4,612,951 | 102.73 | 96.43 | 96.43 | 96.52 | 95.77 | 97.08 | 47,919 | 96.265 | -0.68% |
| 2022-06-06 | 0 | 103.6 | 103.6 | 103.8 | 100.7 | 104.0 | 76,300 | 7,789,947 | 102.10 | 97.08 | 97.08 | 97.27 | 94.37 | 97.46 | 81,422 | 95.674 | 1.97% |
| 2022-06-02 | 0 | 101.6 | 100.8 | 101.6 | 97.75 | 101.9 | 28,600 | 2,874,155 | 100.49 | 95.21 | 94.46 | 95.21 | 91.60 | 95.49 | 30,520 | 94.173 | 1.50% |
| 2022-06-01 | 0 | 100.1 | 100.0 | 101.5 | 100.1 | 104.4 | 138,400 | 14,213,000 | 102.70 | 93.80 | 93.71 | 95.12 | 93.80 | 97.83 | 147,690 | 96.235 | -2.63% |
| 2022-05-31 | 0 | 102.8 | 102.8 | 103.2 | 102.4 | 104.3 | 66,350 | 6,853,015 | 103.29 | 96.33 | 96.33 | 96.71 | 95.96 | 97.74 | 70,804 | 96.789 | -0.96% |
| 2022-05-30 | 0 | 103.8 | 102.7 | 103.8 | 100.2 | 104.1 | 135,568 | 13,981,728 | 103.13 | 97.27 | 96.24 | 97.27 | 93.90 | 97.55 | 144,668 | 96.647 | 3.70% |
| 2022-05-27 | 0 | 100.1 | 99.80 | 100.1 | 97.15 | 100.3 | 171,400 | 17,116,275 | 99.862 | 93.80 | 93.52 | 93.80 | 91.04 | 93.99 | 182,905 | 93.580 | 3.09% |
| 2022-05-26 | 0 | 97.10 | 97.10 | 98.00 | 95.70 | 98.05 | 203,700 | 19,763,445 | 97.022 | 90.99 | 90.99 | 91.84 | 89.68 | 91.88 | 217,373 | 90.919 | -1.37% |
| 2022-05-25 | 0 | 98.45 | 98.20 | 98.45 | 98.30 | 99.80 | 272,000 | 26,978,210 | 99.185 | 92.26 | 92.02 | 92.26 | 92.12 | 93.52 | 290,258 | 92.946 | 0.66% |
| 2022-05-24 | 0 | 97.80 | 97.80 | 98.00 | 97.80 | 99.30 | 128,750 | 12,688,361 | 98.550 | 91.65 | 91.65 | 91.84 | 91.65 | 93.05 | 137,392 | 92.351 | -0.81% |
| 2022-05-23 | 0 | 98.60 | 98.60 | 99.90 | 97.50 | 100.6 | 84,800 | 8,403,110 | 99.093 | 92.40 | 92.40 | 93.62 | 91.37 | 94.27 | 90,492 | 92.860 | 0.15% |
| 2022-05-20 | 0 | 98.45 | 98.45 | 99.20 | 96.30 | 99.40 | 290,000 | 28,490,581 | 98.243 | 92.26 | 92.26 | 92.96 | 90.24 | 93.15 | 309,466 | 92.064 | 3.52% |
| 2022-05-19 | 0 | 95.10 | 95.10 | 95.30 | 94.65 | 97.10 | 46,200 | 4,409,442 | 95.442 | 89.12 | 89.12 | 89.31 | 88.70 | 90.99 | 49,301 | 89.439 | -4.71% |
| 2022-05-18 | 0 | 99.80 | 98.15 | 99.80 | 98.05 | 100.6 | 156,575 | 15,589,109 | 99.563 | 93.52 | 91.98 | 93.52 | 91.88 | 94.27 | 167,085 | 93.300 | 2.89% |
| 2022-05-17 | 0 | 97.00 | 96.20 | 97.00 | 93.20 | 97.00 | 147,895 | 14,013,251 | 94.751 | 90.90 | 90.15 | 90.90 | 87.34 | 90.90 | 157,823 | 88.791 | 5.72% |
| 2022-05-16 | 0 | 91.75 | 91.10 | 91.50 | 90.60 | 93.65 | 136,750 | 12,551,618 | 91.785 | 85.98 | 85.37 | 85.74 | 84.90 | 87.76 | 145,929 | 86.012 | 1.94% |
| 2022-05-13 | 0 | 90.00 | 90.00 | 90.80 | 89.00 | 91.00 | 117,850 | 10,587,132 | 89.836 | 84.34 | 84.34 | 85.09 | 83.40 | 85.28 | 125,761 | 84.185 | 1.12% |
| 2022-05-12 | 0 | 89.00 | 89.20 | 89.45 | 89.00 | 91.05 | 228,150 | 20,542,947 | 90.041 | 83.40 | 83.59 | 83.82 | 83.40 | 85.32 | 243,465 | 84.378 | -1.11% |
| 2022-05-11 | 0 | 90.00 | 90.00 | 90.85 | 89.05 | 92.00 | 320,900 | 29,020,432 | 90.435 | 84.34 | 84.34 | 85.14 | 83.45 | 86.21 | 342,441 | 84.746 | 1.41% |
| 2022-05-10 | 0 | 88.75 | 88.70 | 88.75 | 88.20 | 91.60 | 339,200 | 30,120,552 | 88.799 | 83.17 | 83.12 | 83.17 | 82.65 | 85.84 | 361,969 | 83.213 | -3.16% |
| 2022-05-06 | 0 | 91.65 | 91.65 | 93.75 | 91.55 | 97.85 | 70,400 | 6,585,407 | 93.543 | 85.88 | 85.88 | 87.85 | 85.79 | 91.69 | 75,126 | 87.659 | -7.61% |
| 2022-05-05 | 0 | 99.20 | 98.00 | 99.20 | 98.05 | 100.0 | 31,650 | 3,125,677 | 98.758 | 92.96 | 91.84 | 92.96 | 91.88 | 93.71 | 33,775 | 92.545 | 1.22% |
| 2022-05-04 | 0 | 98.00 | 98.00 | 99.00 | 97.50 | 100.0 | 20,500 | 2,026,267 | 98.842 | 91.84 | 91.84 | 92.77 | 91.37 | 93.71 | 21,876 | 92.625 | -2.87% |
| 2022-05-03 | 0 | 100.9 | 101.0 | 102.0 | 98.85 | 100.9 | 94,350 | 9,429,091 | 99.937 | 94.55 | 94.65 | 95.58 | 92.63 | 94.55 | 100,683 | 93.651 | 1.00% |
| 2022-04-29 | 0 | 99.90 | 99.90 | 100.9 | 99.45 | 101.7 | 77,350 | 7,780,875 | 100.59 | 93.62 | 93.62 | 94.55 | 93.19 | 95.30 | 82,542 | 94.265 | 1.06% |
| 2022-04-28 | 0 | 98.85 | 98.70 | 98.85 | 96.35 | 100.0 | 39,801 | 3,898,962 | 97.961 | 92.63 | 92.49 | 92.63 | 90.29 | 93.71 | 42,473 | 91.799 | 2.01% |
| 2022-04-27 | 0 | 96.90 | 96.80 | 96.85 | 95.80 | 98.40 | 76,400 | 7,418,117 | 97.096 | 90.80 | 90.71 | 90.76 | 89.77 | 92.21 | 81,528 | 90.988 | -3.68% |
| 2022-04-26 | 0 | 100.6 | 100.6 | 100.9 | 100.3 | 102.9 | 180,600 | 18,387,930 | 101.82 | 94.27 | 94.27 | 94.55 | 93.99 | 96.43 | 192,723 | 95.411 | -0.49% |
| 2022-04-25 | 0 | 101.1 | 101.1 | 101.9 | 100.0 | 106.4 | 137,500 | 14,162,730 | 103.00 | 94.74 | 94.74 | 95.49 | 93.71 | 99.71 | 146,730 | 96.523 | -5.78% |
| 2022-04-22 | 0 | 107.3 | 107.1 | 107.3 | 106.7 | 109.1 | 43,200 | 4,652,345 | 107.69 | 100.6 | 100.4 | 100.6 | 99.99 | 102.2 | 46,100 | 100.92 | -2.28% |
| 2022-04-21 | 0 | 109.8 | 109.6 | 109.8 | 109.2 | 110.7 | 32,200 | 3,541,795 | 109.99 | 102.9 | 102.7 | 102.9 | 102.3 | 103.7 | 34,361 | 103.07 | 0.92% |
| 2022-04-20 | 0 | 108.8 | 108.0 | 108.8 | 107.6 | 109.1 | 212,400 | 23,122,440 | 108.86 | 102.0 | 101.2 | 102.0 | 100.8 | 102.2 | 226,657 | 102.01 | 0.83% |
| 2022-04-19 | 0 | 107.9 | 107.9 | 109.6 | 107.8 | 110.0 | 33,650 | 3,661,105 | 108.80 | 101.1 | 101.1 | 102.7 | 101.0 | 103.1 | 35,909 | 101.96 | -2.09% |
| 2022-04-14 | 0 | 110.2 | 108.8 | 110.2 | 108.6 | 111.1 | 40,750 | 4,504,440 | 110.54 | 103.3 | 102.0 | 103.3 | 101.8 | 104.1 | 43,485 | 103.59 | 0.55% |
| 2022-04-13 | 0 | 109.6 | 109.1 | 109.6 | 107.5 | 109.9 | 61,700 | 6,705,265 | 108.68 | 102.7 | 102.2 | 102.7 | 100.7 | 103.0 | 65,842 | 101.84 | 3.59% |
| 2022-04-12 | 0 | 105.8 | 105.7 | 107.5 | 105.4 | 108.7 | 65,300 | 6,993,264 | 107.09 | 99.14 | 99.05 | 100.7 | 98.77 | 101.9 | 69,683 | 100.36 | -3.02% |
| 2022-04-11 | 0 | 109.1 | 109.1 | 111.0 | 109.1 | 111.6 | 47,150 | 5,217,795 | 110.66 | 102.2 | 102.2 | 104.0 | 102.2 | 104.6 | 50,315 | 103.70 | -3.54% |
| 2022-04-08 | 0 | 113.1 | 113.4 | 114.0 | 111.9 | 113.3 | 37,200 | 4,188,187 | 112.59 | 106.0 | 106.3 | 106.8 | 104.9 | 106.2 | 39,697 | 105.50 | 0.44% |
| 2022-04-07 | 0 | 112.6 | 112.6 | 114.9 | 112.6 | 116.0 | 27,850 | 3,169,247 | 113.80 | 105.5 | 105.5 | 107.7 | 105.5 | 108.7 | 29,719 | 106.64 | -2.51% |
| 2022-04-06 | 0 | 115.5 | 115.5 | 117.3 | 115.5 | 117.5 | 38,199 | 4,444,828 | 116.36 | 108.2 | 108.2 | 109.9 | 108.2 | 110.1 | 40,763 | 109.04 | -0.09% |
| 2022-04-04 | 0 | 115.6 | 115.3 | 117.0 | 115.0 | 116.6 | 30,800 | 3,579,085 | 116.20 | 108.3 | 108.0 | 109.6 | 107.8 | 109.3 | 32,867 | 108.89 | -1.62% |
| 2022-04-01 | 0 | 117.5 | 115.2 | 117.5 | 114.9 | 117.5 | 49,450 | 5,738,935 | 116.06 | 110.1 | 108.0 | 110.1 | 107.7 | 110.1 | 52,769 | 108.76 | 2.09% |
| 2022-03-31 | 0 | 115.1 | 115.1 | 116.5 | 112.9 | 116.6 | 90,350 | 10,415,245 | 115.28 | 107.9 | 107.9 | 109.2 | 105.8 | 109.3 | 96,415 | 108.03 | -0.35% |
| 2022-03-30 | 0 | 115.5 | 115.5 | 116.6 | 115.2 | 117.8 | 94,650 | 11,019,800 | 116.43 | 108.2 | 108.2 | 109.3 | 108.0 | 110.4 | 101,003 | 109.10 | 1.94% |
| 2022-03-29 | 0 | 113.3 | 113.9 | 114.3 | 112.1 | 115.4 | 165,250 | 18,750,400 | 113.47 | 106.2 | 106.7 | 107.1 | 105.0 | 108.1 | 176,342 | 106.33 | 2.07% |
| 2022-03-28 | 0 | 111.0 | 110.6 | 111.0 | 109.2 | 112.5 | 188,450 | 20,930,632 | 111.07 | 104.0 | 103.6 | 104.0 | 102.3 | 105.4 | 201,100 | 104.08 | -1.94% |
| 2022-03-25 | 0 | 113.2 | 112.9 | 113.5 | 112.3 | 113.9 | 97,870 | 11,101,316 | 113.43 | 106.1 | 105.8 | 106.4 | 105.2 | 106.7 | 104,440 | 106.29 | -0.18% |
| 2022-03-24 | 0 | 113.4 | 113.4 | 114.0 | 113.4 | 115.7 | 129,750 | 14,845,712 | 114.42 | 106.3 | 106.3 | 106.8 | 106.3 | 108.4 | 138,460 | 107.22 | -3.63% |
| 2022-03-23 | 0 | 118.6 | 118.2 | 118.6 | 114.7 | 118.8 | 73,150 | 8,611,835 | 117.73 | 110.3 | 109.9 | 110.3 | 106.6 | 110.5 | 78,678 | 109.46 | 5.05% |
| 2022-03-22 | 0 | 112.9 | 112.9 | 113.3 | 111.3 | 114.0 | 122,350 | 13,814,275 | 112.91 | 105.0 | 105.0 | 105.3 | 103.5 | 106.0 | 131,595 | 104.98 | 1.71% |
| 2022-03-21 | 0 | 111.0 | 111.0 | 112.2 | 109.0 | 115.0 | 328,000 | 36,404,847 | 110.99 | 103.2 | 103.2 | 104.3 | 101.3 | 106.9 | 352,786 | 103.19 | -2.63% |
| 2022-03-18 | 0 | 114.0 | 113.9 | 114.0 | 113.6 | 117.0 | 596,250 | 68,365,997 | 114.66 | 106.0 | 105.9 | 106.0 | 105.6 | 108.8 | 641,306 | 106.60 | 2.43% |
| 2022-03-17 | 0 | 111.3 | 111.3 | 111.6 | 109.4 | 113.6 | 282,450 | 31,460,580 | 111.38 | 103.5 | 103.5 | 103.8 | 101.7 | 105.6 | 303,794 | 103.56 | 2.96% |
| 2022-03-16 | 0 | 108.1 | 107.0 | 108.1 | 103.0 | 109.6 | 353,800 | 37,786,225 | 106.80 | 100.5 | 99.48 | 100.5 | 95.76 | 101.9 | 380,535 | 99.298 | 4.24% |
| 2022-03-15 | 0 | 103.7 | 103.5 | 103.7 | 102.3 | 107.8 | 264,000 | 27,746,117 | 105.10 | 96.41 | 96.23 | 96.41 | 95.11 | 100.2 | 283,949 | 97.715 | -6.15% |
| 2022-03-14 | 0 | 110.5 | 110.5 | 110.6 | 110.0 | 113.0 | 225,050 | 24,902,112 | 110.65 | 102.7 | 102.7 | 102.8 | 102.3 | 105.1 | 242,056 | 102.88 | -2.30% |
| 2022-03-11 | 0 | 113.1 | 112.7 | 113.1 | 111.2 | 115.7 | 534,350 | 60,467,565 | 113.16 | 105.2 | 104.8 | 105.2 | 103.4 | 107.6 | 574,729 | 105.21 | -2.50% |
| 2022-03-10 | 0 | 116.0 | 115.7 | 116.0 | 112.6 | 116.8 | 436,950 | 49,649,824 | 113.63 | 107.9 | 107.6 | 107.9 | 104.7 | 108.6 | 469,969 | 105.65 | 7.11% |
| 2022-03-09 | 0 | 108.3 | 108.3 | 108.5 | 102.9 | 108.3 | 125,350 | 13,175,230 | 105.11 | 100.7 | 100.7 | 100.9 | 95.67 | 100.7 | 134,822 | 97.723 | 5.25% |
| 2022-03-08 | 0 | 102.9 | 102.8 | 103.2 | 102.1 | 105.4 | 77,450 | 8,039,692 | 103.80 | 95.67 | 95.58 | 95.95 | 94.93 | 97.99 | 83,303 | 96.512 | -4.37% |
| 2022-03-07 | 0 | 107.6 | 106.8 | 107.6 | 105.2 | 112.2 | 698,000 | 77,679,512 | 111.29 | 100.0 | 99.30 | 100.0 | 97.81 | 104.3 | 750,745 | 103.47 | -6.68% |
| 2022-03-04 | 0 | 115.3 | 114.0 | 115.3 | 113.0 | 118.8 | 115,550 | 13,229,635 | 114.49 | 107.2 | 106.0 | 107.2 | 105.1 | 110.5 | 124,282 | 106.45 | -3.27% |
| 2022-03-03 | 0 | 119.2 | 119.2 | 119.8 | 111.6 | 119.2 | 545,750 | 63,078,685 | 115.58 | 110.8 | 110.8 | 111.4 | 103.8 | 110.8 | 586,990 | 107.46 | 10.27% |
| 2022-03-02 | 0 | 108.1 | 108.1 | 108.2 | 108.0 | 111.8 | 331,650 | 36,099,632 | 108.85 | 100.5 | 100.5 | 100.6 | 100.4 | 103.9 | 356,711 | 101.20 | -7.92% |
| 2022-03-01 | 0 | 117.4 | 117.2 | 117.4 | 111.8 | 120.0 | 194,700 | 22,703,045 | 116.61 | 109.2 | 109.0 | 109.2 | 103.9 | 111.6 | 209,413 | 108.41 | 0.69% |
| 2022-02-28 | 0 | 116.6 | 116.6 | 118.5 | 116.0 | 121.8 | 100,350 | 11,843,503 | 118.02 | 108.4 | 108.4 | 110.2 | 107.9 | 113.2 | 107,933 | 109.73 | -2.83% |
| 2022-02-25 | 0 | 120.0 | 120.0 | 122.0 | 116.6 | 126.0 | 52,850 | 6,243,423 | 118.13 | 111.6 | 111.6 | 113.4 | 108.4 | 117.1 | 56,844 | 109.83 | 1.61% |
| 2022-02-24 | 0 | 118.1 | 118.1 | 119.7 | 118.1 | 122.0 | 68,650 | 8,150,392 | 118.72 | 109.8 | 109.8 | 111.3 | 109.8 | 113.4 | 73,838 | 110.38 | -4.76% |
| 2022-02-23 | 0 | 124.0 | 123.4 | 124.0 | 121.4 | 124.0 | 118,400 | 14,458,019 | 122.11 | 115.3 | 114.7 | 115.3 | 112.9 | 115.3 | 127,347 | 113.53 | 3.42% |
| 2022-02-22 | 0 | 119.9 | 119.9 | 120.6 | 119.9 | 123.0 | 160,150 | 19,595,578 | 122.36 | 111.5 | 111.5 | 112.1 | 111.5 | 114.4 | 172,252 | 113.76 | -4.08% |
| 2022-02-21 | 0 | 125.0 | 124.3 | 125.0 | 123.5 | 125.2 | 119,900 | 15,001,785 | 125.12 | 116.2 | 115.6 | 116.2 | 114.8 | 116.4 | 128,960 | 116.33 | -0.79% |
| 2022-02-18 | 0 | 126.0 | 126.0 | 127.5 | 126.0 | 127.8 | 48,350 | 6,129,995 | 126.78 | 117.1 | 117.1 | 118.5 | 117.1 | 118.8 | 52,004 | 117.88 | -2.10% |
| 2022-02-17 | 0 | 128.7 | 128.7 | 129.2 | 128.5 | 132.0 | 156,300 | 20,213,717 | 129.33 | 119.7 | 119.7 | 120.1 | 119.5 | 122.7 | 168,111 | 120.24 | -0.39% |
| 2022-02-16 | 0 | 129.2 | 128.2 | 129.2 | 126.0 | 129.3 | 32,550 | 4,147,010 | 127.40 | 120.1 | 119.2 | 120.1 | 117.1 | 120.2 | 35,010 | 118.45 | 4.03% |
| 2022-02-15 | 0 | 124.2 | 123.6 | 124.2 | 123.0 | 126.2 | 64,900 | 8,053,051 | 124.08 | 115.5 | 114.9 | 115.5 | 114.4 | 117.3 | 69,804 | 115.37 | -1.74% |
| 2022-02-14 | 0 | 126.4 | 126.2 | 126.4 | 126.4 | 128.8 | 37,400 | 4,761,880 | 127.32 | 117.5 | 117.3 | 117.5 | 117.5 | 119.8 | 40,226 | 118.38 | -2.84% |
| 2022-02-11 | 0 | 130.1 | 130.1 | 131.0 | 129.0 | 130.8 | 133,495 | 17,502,250 | 131.11 | 121.0 | 121.0 | 121.8 | 119.9 | 121.6 | 143,583 | 121.90 | -1.21% |
| 2022-02-10 | 0 | 131.7 | 131.7 | 132.4 | 128.8 | 132.2 | 142,550 | 18,505,079 | 129.81 | 122.4 | 122.4 | 123.1 | 119.8 | 122.9 | 153,322 | 120.69 | 0.38% |
| 2022-02-09 | 0 | 131.2 | 131.2 | 133.0 | 130.9 | 133.2 | 47,550 | 6,289,580 | 132.27 | 122.0 | 122.0 | 123.7 | 121.7 | 123.8 | 51,143 | 122.98 | -0.46% |
| 2022-02-08 | 0 | 131.8 | 131.6 | 131.8 | 130.7 | 133.8 | 62,500 | 8,264,290 | 132.23 | 122.5 | 122.4 | 122.5 | 121.5 | 124.4 | 67,223 | 122.94 | 0.92% |
| 2022-02-07 | 0 | 130.6 | 130.0 | 130.8 | 129.3 | 131.8 | 103,300 | 13,347,200 | 129.21 | 121.4 | 120.9 | 121.6 | 120.2 | 122.5 | 111,106 | 120.13 | -0.91% |
| 2022-02-04 | 0 | 131.8 | 131.4 | 131.8 | 130.8 | 132.9 | 71,900 | 9,503,824 | 132.18 | 122.5 | 122.2 | 122.5 | 121.6 | 123.6 | 77,333 | 122.89 | 1.31% |
| 2022-01-31 | 0 | 130.1 | 128.2 | 130.1 | 127.6 | 132.1 | 30,900 | 3,973,510 | 128.59 | 121.0 | 119.2 | 121.0 | 118.6 | 122.8 | 33,235 | 119.56 | -0.38% |
| 2022-01-28 | 0 | 130.6 | 130.6 | 131.8 | 130.1 | 132.6 | 23,450 | 3,069,537 | 130.90 | 121.4 | 121.4 | 122.5 | 121.0 | 123.3 | 25,222 | 121.70 | -1.43% |
| 2022-01-27 | 0 | 132.5 | 130.3 | 132.5 | 130.1 | 135.9 | 14,400 | 1,890,575 | 131.29 | 123.2 | 121.1 | 123.2 | 121.0 | 126.4 | 15,488 | 122.07 | 1.84% |
| 2022-01-26 | 0 | 130.1 | 130.1 | 131.1 | 129.2 | 132.5 | 61,900 | 8,070,165 | 130.37 | 121.0 | 121.0 | 121.9 | 120.1 | 123.2 | 66,578 | 121.21 | -0.46% |
| 2022-01-25 | 0 | 130.7 | 130.6 | 130.7 | 129.0 | 136.0 | 56,100 | 7,348,794 | 130.99 | 121.5 | 121.4 | 121.5 | 119.9 | 126.4 | 60,339 | 121.79 | -4.04% |
| 2022-01-24 | 0 | 136.2 | 136.2 | 137.5 | 136.2 | 138.3 | 13,250 | 1,816,626 | 137.10 | 126.6 | 126.6 | 127.8 | 126.6 | 128.6 | 14,251 | 127.47 | -0.51% |
| 2022-01-21 | 0 | 136.9 | 136.9 | 137.5 | 135.8 | 138.0 | 13,650 | 1,872,392 | 137.17 | 127.3 | 127.3 | 127.8 | 126.3 | 128.3 | 14,681 | 127.53 | -0.22% |
| 2022-01-20 | 0 | 137.2 | 137.2 | 138.0 | 137.0 | 138.2 | 62,750 | 8,640,310 | 137.69 | 127.6 | 127.6 | 128.3 | 127.4 | 128.5 | 67,492 | 128.02 | 0.29% |
| 2022-01-19 | 0 | 136.8 | 136.4 | 137.9 | 136.4 | 137.8 | 49,350 | 6,794,172 | 137.67 | 127.2 | 126.8 | 128.2 | 126.8 | 128.1 | 53,079 | 128.00 | -0.51% |
| 2022-01-18 | 0 | 137.5 | 137.4 | 138.7 | 137.3 | 140.9 | 24,050 | 3,324,095 | 138.22 | 127.8 | 127.7 | 129.0 | 127.7 | 131.0 | 25,867 | 128.51 | -2.00% |
| 2022-01-17 | 0 | 140.3 | 140.3 | 140.6 | 138.7 | 143.0 | 16,900 | 2,359,085 | 139.59 | 130.4 | 130.4 | 130.7 | 129.0 | 133.0 | 18,177 | 129.78 | -1.54% |
| 2022-01-14 | 0 | 142.5 | 142.2 | 142.5 | 140.5 | 144.0 | 36,850 | 5,246,476 | 142.37 | 132.5 | 132.2 | 132.5 | 130.6 | 133.9 | 39,635 | 132.37 | 2.08% |
| 2022-01-13 | 0 | 139.6 | 139.6 | 140.3 | 138.0 | 141.5 | 38,750 | 5,436,849 | 140.31 | 129.8 | 129.8 | 130.4 | 128.3 | 131.6 | 41,678 | 130.45 | 1.75% |
| 2022-01-12 | 0 | 137.2 | 137.2 | 137.8 | 136.5 | 138.1 | 114,550 | 15,704,565 | 137.10 | 127.6 | 127.6 | 128.1 | 126.9 | 128.4 | 123,206 | 127.47 | -0.22% |
| 2022-01-11 | 0 | 137.5 | 137.5 | 137.8 | 133.7 | 138.8 | 227,550 | 31,466,617 | 138.28 | 127.8 | 127.8 | 128.1 | 124.3 | 129.0 | 244,745 | 128.57 | -1.01% |
| 2022-01-10 | 0 | 138.9 | 138.9 | 139.4 | 137.3 | 139.3 | 181,700 | 25,182,720 | 138.60 | 129.1 | 129.1 | 129.6 | 127.7 | 129.5 | 195,430 | 128.86 | 1.91% |
| 2022-01-07 | 0 | 136.3 | 136.3 | 136.6 | 135.9 | 137.8 | 19,700 | 2,686,121 | 136.35 | 126.7 | 126.7 | 127.0 | 126.4 | 128.1 | 21,189 | 126.77 | 0.44% |
| 2022-01-06 | 0 | 135.7 | 134.5 | 135.7 | 134.0 | 135.7 | 14,450 | 1,942,652 | 134.44 | 126.2 | 125.1 | 126.2 | 124.6 | 126.2 | 15,542 | 124.99 | -0.88% |
| 2022-01-05 | 0 | 136.9 | 136.7 | 136.9 | 134.8 | 139.8 | 145,700 | 20,033,847 | 137.50 | 127.3 | 127.1 | 127.3 | 125.3 | 130.0 | 156,710 | 127.84 | 1.33% |
| 2022-01-04 | 0 | 135.1 | 134.6 | 135.1 | 134.5 | 136.5 | 41,250 | 5,581,862 | 135.32 | 125.6 | 125.1 | 125.6 | 125.1 | 126.9 | 44,367 | 125.81 | 1.89% |
| 2022-01-03 | 0 | 132.6 | 132.6 | 132.8 | 130.0 | 134.8 | 69,150 | 9,140,533 | 132.18 | 123.3 | 123.3 | 123.5 | 120.9 | 125.3 | 74,375 | 122.90 | -0.23% |
| 2021-12-31 | 0 | 132.9 | 132.9 | 134.6 | 132.9 | 134.6 | 11,150 | 1,489,740 | 133.61 | 123.6 | 123.6 | 125.1 | 123.6 | 125.1 | 11,993 | 124.22 | -0.23% |
| 2021-12-30 | 0 | 133.2 | 133.2 | 133.8 | 132.7 | 134.1 | 40,400 | 5,371,142 | 132.95 | 123.8 | 123.8 | 124.4 | 123.4 | 124.7 | 43,453 | 123.61 | -0.67% |
| 2021-12-29 | 0 | 134.1 | 134.1 | 134.2 | 130.3 | 134.1 | 25,550 | 3,392,170 | 132.77 | 124.7 | 124.7 | 124.8 | 121.1 | 124.7 | 27,481 | 123.44 | 1.06% |
| 2021-12-28 | 0 | 132.7 | 132.6 | 132.7 | 131.1 | 132.7 | 400 | 52,630 | 131.58 | 123.4 | 123.3 | 123.4 | 121.9 | 123.4 | 430 | 122.33 | 0.76% |
| 2021-12-24 | 0 | 131.7 | 131.7 | 132.2 | 131.4 | 132.5 | 4,800 | 633,115 | 131.90 | 122.4 | 122.4 | 122.9 | 122.2 | 123.2 | 5,163 | 122.63 | 0.77% |
| 2021-12-23 | 0 | 130.7 | 130.7 | 130.9 | 127.9 | 131.4 | 27,900 | 3,649,210 | 130.80 | 121.5 | 121.5 | 121.7 | 118.9 | 122.2 | 30,008 | 121.61 | 0.93% |
| 2021-12-22 | 0 | 129.5 | 129.4 | 129.5 | 126.4 | 129.9 | 14,000 | 1,800,066 | 128.58 | 120.4 | 120.3 | 120.4 | 117.5 | 120.8 | 15,058 | 119.54 | 3.19% |
| 2021-12-21 | 0 | 125.5 | 125.5 | 126.2 | 124.3 | 127.7 | 66,200 | 8,284,440 | 125.14 | 116.7 | 116.7 | 117.3 | 115.6 | 118.7 | 71,202 | 116.35 | -1.03% |
| 2021-12-20 | 0 | 126.8 | 126.8 | 127.1 | 125.5 | 131.9 | 146,450 | 18,691,553 | 127.63 | 117.9 | 117.9 | 118.2 | 116.7 | 122.6 | 157,517 | 118.66 | -2.98% |
| 2021-12-17 | 0 | 130.7 | 130.7 | 131.2 | 130.1 | 131.2 | 81,900 | 10,720,640 | 130.90 | 121.5 | 121.5 | 122.0 | 121.0 | 122.0 | 88,089 | 121.70 | -0.38% |
| 2021-12-16 | 0 | 131.2 | 131.2 | 131.3 | 130.0 | 131.9 | 15,750 | 2,056,450 | 130.57 | 122.0 | 122.0 | 122.1 | 120.9 | 122.6 | 16,940 | 121.39 | 0.77% |
| 2021-12-15 | 0 | 130.2 | 130.2 | 131.2 | 128.0 | 130.8 | 375,950 | 49,039,046 | 130.44 | 121.1 | 121.1 | 122.0 | 119.0 | 121.6 | 404,359 | 121.28 | 0.31% |
| 2021-12-14 | 0 | 129.8 | 129.8 | 130.7 | 129.0 | 133.5 | 35,000 | 4,557,052 | 130.20 | 120.7 | 120.7 | 121.5 | 119.9 | 124.1 | 37,645 | 121.05 | -2.48% |
| 2021-12-13 | 0 | 133.1 | 133.1 | 133.3 | 132.5 | 135.0 | 19,500 | 2,595,120 | 133.08 | 123.7 | 123.7 | 123.9 | 123.2 | 125.5 | 20,974 | 123.73 | -0.45% |
| 2021-12-10 | 0 | 133.7 | 133.7 | 134.3 | 132.6 | 134.8 | 85,300 | 11,387,295 | 133.50 | 124.3 | 124.3 | 124.9 | 123.3 | 125.3 | 91,746 | 124.12 | -0.52% |
| 2021-12-09 | 0 | 134.4 | 134.4 | 135.8 | 133.4 | 136.5 | 114,300 | 15,359,346 | 134.38 | 125.0 | 125.0 | 126.3 | 124.0 | 126.9 | 122,937 | 124.94 | -1.03% |
| 2021-12-08 | 0 | 135.8 | 135.8 | 136.1 | 133.9 | 137.1 | 95,200 | 12,964,625 | 136.18 | 126.3 | 126.3 | 126.5 | 124.5 | 127.5 | 102,394 | 126.62 | 0.89% |
| 2021-12-07 | 0 | 134.6 | 134.6 | 134.7 | 132.8 | 135.9 | 119,300 | 16,001,386 | 134.13 | 125.1 | 125.1 | 125.2 | 123.5 | 126.4 | 128,315 | 124.70 | 2.44% |
| 2021-12-06 | 0 | 131.4 | 131.4 | 132.1 | 130.3 | 134.5 | 33,850 | 4,454,423 | 131.59 | 122.2 | 122.2 | 122.8 | 121.1 | 125.1 | 36,408 | 122.35 | -2.59% |
| 2021-12-03 | 0 | 134.9 | 132.7 | 134.9 | 131.0 | 134.9 | 80,700 | 10,732,942 | 133.00 | 125.4 | 123.4 | 125.4 | 121.8 | 125.4 | 86,798 | 123.65 | 0.90% |
| 2021-12-02 | 0 | 133.7 | 133.7 | 134.2 | 131.7 | 134.3 | 111,350 | 14,885,155 | 133.68 | 124.3 | 124.3 | 124.8 | 122.4 | 124.9 | 119,764 | 124.29 | 1.21% |
| 2021-12-01 | 0 | 132.1 | 132.1 | 132.8 | 129.4 | 132.8 | 290,050 | 37,897,477 | 130.66 | 122.8 | 122.8 | 123.5 | 120.3 | 123.5 | 311,968 | 121.48 | 1.23% |
| 2021-11-30 | 0 | 130.5 | 130.5 | 131.9 | 129.0 | 137.0 | 442,350 | 58,245,165 | 131.67 | 121.3 | 121.3 | 122.6 | 119.9 | 127.4 | 475,777 | 122.42 | -4.74% |
| 2021-11-29 | 0 | 137.0 | 136.7 | 137.6 | 136.5 | 140.1 | 242,350 | 33,316,965 | 137.47 | 127.4 | 127.1 | 127.9 | 126.9 | 130.3 | 260,663 | 127.82 | -2.77% |
| 2021-11-26 | 0 | 140.9 | 140.9 | 141.1 | 140.9 | 146.9 | 209,250 | 29,889,660 | 142.84 | 131.0 | 131.0 | 131.2 | 131.0 | 136.6 | 225,062 | 132.81 | -4.08% |
| 2021-11-25 | 0 | 146.9 | 146.6 | 146.9 | 146.4 | 148.3 | 247,950 | 36,443,990 | 146.98 | 136.6 | 136.3 | 136.6 | 136.1 | 137.9 | 266,687 | 136.65 | -0.54% |
| 2021-11-24 | 0 | 147.7 | 147.7 | 147.9 | 147.2 | 149.0 | 142,855 | 21,106,902 | 147.75 | 137.3 | 137.3 | 137.5 | 136.9 | 138.5 | 153,650 | 137.37 | 0.34% |
| 2021-11-23 | 0 | 147.2 | 147.2 | 147.4 | 146.1 | 151.5 | 56,950 | 8,389,160 | 147.31 | 136.9 | 136.9 | 137.0 | 135.8 | 140.9 | 61,253 | 136.96 | -2.58% |
| 2021-11-22 | 0 | 151.1 | 150.6 | 151.1 | 150.5 | 152.9 | 251,350 | 37,938,600 | 150.94 | 140.5 | 140.0 | 140.5 | 139.9 | 142.2 | 270,343 | 140.33 | -0.92% |
| 2021-11-19 | 0 | 152.5 | 152.5 | 153.1 | 152.3 | 154.0 | 343,450 | 52,429,885 | 152.66 | 141.8 | 141.8 | 142.3 | 141.6 | 143.2 | 369,403 | 141.93 | -2.24% |
| 2021-11-18 | 0 | 156.0 | 156.0 | 156.3 | 154.5 | 156.0 | 65,900 | 10,199,305 | 154.77 | 145.0 | 145.0 | 145.3 | 143.6 | 145.0 | 70,880 | 143.90 | 0.32% |
| 2021-11-17 | 0 | 155.5 | 155.5 | 155.6 | 155.3 | 155.9 | 20,050 | 3,117,855 | 155.50 | 144.6 | 144.6 | 144.7 | 144.4 | 144.9 | 21,565 | 144.58 | -0.38% |
| 2021-11-16 | 0 | 156.1 | 156.1 | 156.4 | 155.1 | 156.1 | 418,025 | 65,110,167 | 155.76 | 145.1 | 145.1 | 145.4 | 144.2 | 145.1 | 449,613 | 144.81 | 0.26% |
| 2021-11-15 | 0 | 155.7 | 155.7 | 156.1 | 155.1 | 156.1 | 368,450 | 57,385,007 | 155.75 | 144.8 | 144.8 | 145.1 | 144.2 | 145.1 | 396,292 | 144.80 | 0.00% |
| 2021-11-12 | 0 | 155.7 | 155.7 | 156.0 | 155.0 | 155.7 | 143,000 | 22,181,980 | 155.12 | 144.8 | 144.8 | 145.0 | 144.1 | 144.8 | 153,806 | 144.22 | 0.06% |
| 2021-11-11 | 0 | 155.6 | 155.6 | 156.6 | 154.6 | 156.6 | 233,005 | 36,237,777 | 155.52 | 144.7 | 144.7 | 145.6 | 143.7 | 145.6 | 250,612 | 144.60 | 0.39% |
| 2021-11-10 | 0 | 155.0 | 155.0 | 155.2 | 154.6 | 155.8 | 41,254 | 6,389,795 | 154.89 | 144.1 | 144.1 | 144.3 | 143.7 | 144.9 | 44,371 | 144.01 | -0.70% |
| 2021-11-09 | 0 | 156.1 | 156.1 | 156.2 | 155.4 | 156.7 | 100,950 | 15,761,095 | 156.13 | 145.1 | 145.1 | 145.2 | 144.5 | 145.7 | 108,578 | 145.16 | 1.04% |
| 2021-11-08 | 0 | 154.5 | 154.5 | 155.0 | 153.3 | 155.0 | 45,850 | 7,077,032 | 154.35 | 143.6 | 143.6 | 144.1 | 142.5 | 144.1 | 49,315 | 143.51 | 0.98% |
| 2021-11-05 | 0 | 153.0 | 152.4 | 153.0 | 153.0 | 154.6 | 66,600 | 10,284,850 | 154.43 | 142.3 | 141.7 | 142.3 | 142.3 | 143.7 | 71,633 | 143.58 | -2.30% |
| 2021-11-04 | 0 | 156.6 | 156.4 | 157.6 | 156.1 | 157.9 | 56,250 | 8,809,337 | 156.61 | 145.6 | 145.4 | 146.5 | 145.1 | 146.8 | 60,501 | 145.61 | 0.32% |
| 2021-11-03 | 0 | 156.1 | 155.9 | 156.1 | 155.0 | 158.0 | 123,500 | 19,225,835 | 155.67 | 145.1 | 144.9 | 145.1 | 144.1 | 146.9 | 132,832 | 144.74 | -1.70% |
| 2021-11-02 | 0 | 158.8 | 158.0 | 158.8 | 157.6 | 158.8 | 212,300 | 33,538,545 | 157.98 | 147.6 | 146.9 | 147.6 | 146.5 | 147.6 | 228,343 | 146.88 | 0.51% |
| 2021-11-01 | 0 | 158.0 | 158.0 | 158.1 | 152.2 | 160.5 | 223,000 | 35,254,134 | 158.09 | 146.9 | 146.9 | 147.0 | 141.5 | 149.2 | 239,851 | 146.98 | 0.00% |
| 2021-10-29 | 0 | 158.0 | 158.0 | 158.2 | 156.8 | 158.2 | 163,714 | 25,834,309 | 157.80 | 146.9 | 146.9 | 147.1 | 145.8 | 147.1 | 176,085 | 146.71 | 0.00% |
| 2021-10-28 | 0 | 158.0 | 157.9 | 158.0 | 156.7 | 158.6 | 167,350 | 26,434,568 | 157.96 | 146.9 | 146.8 | 146.9 | 145.7 | 147.5 | 179,996 | 146.86 | 0.19% |
| 2021-10-27 | 0 | 157.7 | 157.7 | 158.0 | 157.0 | 159.1 | 298,050 | 47,112,369 | 158.07 | 146.6 | 146.6 | 146.9 | 146.0 | 147.9 | 320,572 | 146.96 | 0.32% |
| 2021-10-26 | 0 | 157.2 | 157.2 | 157.3 | 155.1 | 157.4 | 325,800 | 50,910,550 | 156.26 | 146.2 | 146.2 | 146.2 | 144.2 | 146.3 | 350,419 | 145.28 | 1.03% |
| 2021-10-25 | 0 | 155.6 | 155.6 | 155.7 | 153.5 | 156.7 | 521,850 | 81,056,810 | 155.33 | 144.7 | 144.7 | 144.8 | 142.7 | 145.7 | 561,284 | 144.41 | 1.17% |
| 2021-10-22 | 0 | 153.8 | 153.8 | 154.0 | 152.8 | 155.0 | 404,500 | 62,123,970 | 153.58 | 143.0 | 143.0 | 143.2 | 142.1 | 144.1 | 435,066 | 142.79 | 0.20% |
| 2021-10-21 | 0 | 153.5 | 153.5 | 154.3 | 152.2 | 154.6 | 312,900 | 47,970,075 | 153.31 | 142.7 | 142.7 | 143.5 | 141.5 | 143.7 | 336,545 | 142.54 | -0.13% |
| 2021-10-20 | 0 | 153.7 | 153.7 | 153.8 | 152.6 | 155.0 | 363,200 | 55,920,460 | 153.97 | 142.9 | 142.9 | 143.0 | 141.9 | 144.1 | 390,646 | 143.15 | 0.79% |
| 2021-10-19 | 0 | 152.5 | 152.3 | 152.5 | 151.0 | 152.9 | 893,300 | 135,591,571 | 151.79 | 141.8 | 141.6 | 141.8 | 140.4 | 142.2 | 960,803 | 141.12 | -0.46% |
| 2021-10-18 | 0 | 153.2 | 153.2 | 153.3 | 152.0 | 155.2 | 162,450 | 24,957,672 | 153.63 | 142.4 | 142.4 | 142.5 | 141.3 | 144.3 | 174,726 | 142.84 | -0.58% |
| 2021-10-15 | 0 | 154.1 | 154.1 | 155.0 | 152.4 | 155.3 | 344,409 | 53,017,394 | 153.94 | 143.3 | 143.3 | 144.1 | 141.7 | 144.4 | 370,435 | 143.12 | 0.06% |
| 2021-10-12 | 0 | 154.0 | 153.1 | 154.0 | 150.0 | 156.9 | 210,350 | 32,405,057 | 154.05 | 143.2 | 142.3 | 143.2 | 139.5 | 145.9 | 226,245 | 143.23 | -3.21% |
| 2021-10-11 | 0 | 159.1 | 159.0 | 159.1 | 157.0 | 159.2 | 250,750 | 39,646,456 | 158.11 | 147.9 | 147.8 | 147.9 | 146.0 | 148.0 | 269,698 | 147.00 | 1.14% |
| 2021-10-08 | 0 | 157.3 | 157.3 | 157.6 | 155.0 | 159.0 | 737,000 | 116,346,104 | 157.86 | 146.2 | 146.2 | 146.5 | 144.1 | 147.8 | 792,692 | 146.77 | -0.25% |
| 2021-10-07 | 0 | 157.7 | 157.7 | 157.8 | 155.5 | 158.0 | 1,285,850 | 201,625,726 | 156.80 | 146.6 | 146.6 | 146.7 | 144.6 | 146.9 | 1,383,016 | 145.79 | 2.40% |
| 2021-10-06 | 0 | 154.0 | 154.0 | 154.1 | 154.0 | 157.0 | 2,834,250 | 437,745,302 | 154.45 | 143.2 | 143.2 | 143.3 | 143.2 | 146.0 | 3,048,423 | 143.60 | 0.98% |
| 2021-10-05 | 0 | 152.5 | 152.4 | 152.5 | 150.3 | 152.5 | 2,931,318 | 444,411,672 | 151.61 | 141.8 | 141.7 | 141.8 | 139.7 | 141.8 | 3,152,826 | 140.96 | 1.26% |
| 2021-10-04 | 0 | 150.6 | 150.6 | 150.7 | 149.0 | 151.9 | 3,666,150 | 550,258,925 | 150.09 | 140.0 | 140.0 | 140.1 | 138.5 | 141.2 | 3,943,186 | 139.55 | 0.33% |
| 2021-09-30 | 0 | 150.1 | 150.1 | 150.5 | 148.2 | 152.0 | 485,050 | 72,448,305 | 149.36 | 139.6 | 139.6 | 139.9 | 137.8 | 141.3 | 521,703 | 138.87 | 0.07% |
| 2021-09-29 | 0 | 150.0 | 151.5 | 152.0 | 150.0 | 151.9 | 1,900 | 286,245 | 150.66 | 139.5 | 140.9 | 141.3 | 139.5 | 141.2 | 2,044 | 140.07 | -1.06% |
| 2021-09-28 | 0 | 151.6 | 150.9 | 151.2 | 151.0 | 153.5 | 2,000 | 305,285 | 152.64 | 140.9 | 140.3 | 140.6 | 140.4 | 142.7 | 2,151 | 141.92 | -0.20% |
| 2021-09-27 | 0 | 151.9 | 150.0 | 151.9 | 147.1 | 153.4 | 9,250 | 1,409,855 | 152.42 | 141.2 | 139.5 | 141.2 | 136.8 | 142.6 | 9,949 | 141.71 | 2.84% |
| 2021-09-24 | 0 | 147.7 | 146.7 | 148.3 | 146.1 | 150.7 | 13,201 | 1,971,775 | 149.37 | 137.3 | 136.4 | 137.9 | 135.8 | 140.1 | 14,199 | 138.87 | -1.73% |
| 2021-09-23 | 0 | 150.3 | 150.3 | 153.6 | 147.5 | 152.5 | 9,550 | 1,445,845 | 151.40 | 139.7 | 139.7 | 142.8 | 137.1 | 141.8 | 10,272 | 140.76 | 4.16% |
| 2021-09-21 | 0 | 144.3 | 143.8 | 144.4 | 141.9 | 145.1 | 13,000 | 1,864,355 | 143.41 | 134.2 | 133.7 | 134.3 | 131.9 | 134.9 | 13,982 | 133.34 | 0.70% |
| 2021-09-20 | 0 | 143.3 | 143.3 | 144.6 | 143.0 | 165.0 | 45,450 | 6,814,455 | 149.93 | 133.2 | 133.2 | 134.4 | 133.0 | 153.4 | 48,884 | 139.40 | -9.19% |
| 2021-09-17 | 0 | 157.8 | 151.0 | 158.0 | - | - | 0 | 0 | - | 146.7 | 140.4 | 146.9 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 157.8 | 155.5 | 158.1 | 155.8 | 158.0 | 550 | 86,055 | 156.46 | 146.7 | 144.6 | 147.0 | 144.9 | 146.9 | 592 | 145.47 | 0.83% |
| 2021-09-15 | 0 | 156.5 | 155.0 | 156.6 | 153.2 | 156.5 | 3,500 | 542,400 | 154.97 | 145.5 | 144.1 | 145.6 | 142.4 | 145.5 | 3,764 | 144.08 | 0.26% |
| 2021-09-14 | 0 | 156.1 | 156.1 | 157.7 | 155.5 | 159.8 | 1,250 | 196,815 | 157.45 | 145.1 | 145.1 | 146.6 | 144.6 | 148.6 | 1,344 | 146.39 | -3.88% |
| 2021-09-13 | 0 | 162.4 | 157.5 | 162.4 | 156.5 | 163.0 | 1,190 | 188,349 | 158.28 | 151.0 | 146.4 | 151.0 | 145.5 | 151.5 | 1,280 | 147.16 | 1.63% |
| 2021-09-10 | 0 | 159.8 | 158.1 | 163.0 | 157.4 | 161.1 | 1,200 | 190,955 | 159.13 | 148.6 | 147.0 | 151.5 | 146.3 | 149.8 | 1,291 | 147.95 | -0.68% |
| 2021-09-09 | 0 | 160.9 | 155.5 | 163.0 | 160.9 | 161.0 | 700 | 112,660 | 160.94 | 149.6 | 144.6 | 151.5 | 149.6 | 149.7 | 753 | 149.64 | -1.95% |
| 2021-09-08 | 0 | 164.1 | 155.5 | 166.0 | 161.6 | 165.0 | 1,800 | 293,335 | 162.96 | 152.6 | 144.6 | 154.3 | 150.2 | 153.4 | 1,936 | 151.51 | -1.14% |
| 2021-09-07 | 0 | 166.0 | 155.5 | 166.0 | 164.6 | 166.4 | 2,050 | 339,150 | 165.44 | 154.3 | 144.6 | 154.3 | 153.0 | 154.7 | 2,205 | 153.82 | 0.00% |
| 2021-09-06 | 0 | 166.0 | 151.0 | 166.5 | 163.4 | 166.5 | 3,000 | 494,805 | 164.94 | 154.3 | 140.4 | 154.8 | 151.9 | 154.8 | 3,227 | 153.35 | 1.22% |
| 2021-09-03 | 0 | 164.0 | 162.2 | 165.0 | 162.8 | 164.0 | 5,800 | 947,025 | 163.28 | 152.5 | 150.8 | 153.4 | 151.4 | 152.5 | 6,238 | 151.81 | 2.63% |
| 2021-09-02 | 0 | 159.8 | 157.5 | 163.8 | 159.8 | 159.8 | 500 | 79,900 | 159.80 | 148.6 | 146.4 | 152.3 | 148.6 | 148.6 | 538 | 148.57 | 0.25% |
| 2021-09-01 | 0 | 159.4 | 157.9 | 160.0 | 157.8 | 160.6 | 6,450 | 1,029,175 | 159.56 | 148.2 | 146.8 | 148.8 | 146.7 | 149.3 | 6,937 | 148.35 | 2.59% |
| 2021-08-31 | 0 | 160.3 | 160.2 | 161.0 | 160.3 | 163.0 | 4,350 | 705,430 | 162.17 | 144.5 | 144.4 | 145.1 | 144.5 | 146.9 | 4,827 | 146.14 | -0.62% |
| 2021-08-30 | 0 | 161.3 | 161.3 | 162.0 | 160.1 | 164.9 | 2,350 | 381,155 | 162.19 | 145.4 | 145.4 | 146.0 | 144.3 | 148.6 | 2,608 | 146.16 | -0.25% |
| 2021-08-27 | 0 | 161.7 | 161.7 | 163.0 | 160.8 | 163.0 | 3,150 | 511,400 | 162.35 | 145.7 | 145.7 | 146.9 | 144.9 | 146.9 | 3,496 | 146.30 | -0.86% |
| 2021-08-26 | 0 | 163.1 | 162.6 | 163.1 | 161.1 | 164.0 | 15,000 | 2,445,280 | 163.02 | 147.0 | 146.5 | 147.0 | 145.2 | 147.8 | 16,645 | 146.90 | 0.18% |
| 2021-08-25 | 0 | 162.8 | 160.0 | 162.8 | 159.4 | 162.8 | 5,891 | 948,963 | 161.09 | 146.7 | 144.2 | 146.7 | 143.6 | 146.7 | 6,537 | 145.16 | 2.20% |
| 2021-08-24 | 0 | 159.3 | 158.0 | 159.8 | 158.5 | 160.0 | 1,450 | 230,955 | 159.28 | 143.6 | 142.4 | 144.0 | 142.8 | 144.2 | 1,609 | 143.53 | 0.89% |
| 2021-08-23 | 0 | 157.9 | 153.2 | 159.0 | 153.2 | 158.0 | 1,850 | 286,000 | 154.59 | 142.3 | 138.1 | 143.3 | 138.1 | 142.4 | 2,053 | 139.31 | 3.20% |
| 2021-08-20 | 0 | 153.0 | 152.5 | 153.0 | 153.0 | 153.0 | 1,900 | 290,700 | 153.00 | 137.9 | 137.4 | 137.9 | 137.9 | 137.9 | 2,108 | 137.88 | -1.73% |
| 2021-08-19 | 0 | 155.7 | 154.0 | 158.9 | 154.0 | 155.7 | 2,400 | 372,480 | 155.20 | 140.3 | 138.8 | 143.2 | 138.8 | 140.3 | 2,663 | 139.86 | 0.08% |
| 2021-08-18 | 0 | 156.0 | 155.2 | 156.1 | 155.2 | 157.2 | 2,500 | 391,755 | 156.70 | 140.2 | 139.5 | 140.3 | 139.5 | 141.3 | 2,782 | 140.83 | 1.30% |
| 2021-08-17 | 0 | 154.0 | 154.0 | 161.5 | 151.1 | 162.4 | 2,200 | 344,225 | 156.47 | 138.4 | 138.4 | 145.1 | 135.8 | 146.0 | 2,448 | 140.62 | -4.76% |
| 2021-08-16 | 0 | 161.7 | 161.8 | 163.5 | 160.0 | 163.5 | 3,050 | 491,870 | 161.27 | 145.3 | 145.4 | 146.9 | 143.8 | 146.9 | 3,394 | 144.94 | -0.49% |
| 2021-08-13 | 0 | 162.5 | 161.1 | 162.5 | 158.8 | 162.5 | 6,700 | 1,072,125 | 160.02 | 146.0 | 144.8 | 146.0 | 142.7 | 146.0 | 7,455 | 143.81 | 1.63% |
| 2021-08-12 | 0 | 159.9 | 159.1 | 159.9 | 158.0 | 160.0 | 16,350 | 2,594,055 | 158.66 | 143.7 | 143.0 | 143.7 | 142.0 | 143.8 | 18,192 | 142.59 | 1.78% |
| 2021-08-11 | 0 | 157.1 | 147.0 | 157.1 | 156.0 | 157.9 | 1,350 | 211,195 | 156.44 | 141.2 | 132.1 | 141.2 | 140.2 | 141.9 | 1,502 | 140.60 | 1.35% |
| 2021-08-10 | 0 | 155.0 | 147.0 | 156.5 | 151.5 | 155.1 | 1,250 | 191,960 | 153.57 | 139.3 | 132.1 | 140.7 | 136.2 | 139.4 | 1,391 | 138.02 | 1.31% |
| 2021-08-09 | 0 | 153.0 | 152.0 | 154.5 | 151.5 | 153.3 | 4,600 | 701,570 | 152.52 | 137.5 | 136.6 | 138.9 | 136.2 | 137.8 | 5,118 | 137.07 | 2.00% |
| 2021-08-06 | 0 | 150.0 | 144.2 | 151.0 | 150.0 | 150.0 | 145,986 | 22,024,825 | 150.87 | 134.8 | 129.6 | 135.7 | 134.8 | 134.8 | 162,435 | 135.59 | -0.40% |
| 2021-08-05 | 0 | 150.6 | 144.2 | 150.5 | 150.5 | 153.0 | 2,650 | 400,500 | 151.13 | 135.3 | 129.6 | 135.3 | 135.3 | 137.5 | 2,949 | 135.83 | -0.26% |
| 2021-08-04 | 0 | 151.0 | 150.0 | 152.8 | 150.0 | 151.8 | 1,050 | 158,645 | 151.09 | 135.7 | 134.8 | 137.3 | 134.8 | 136.4 | 1,168 | 135.79 | 1.00% |
| 2021-08-03 | 0 | 149.5 | 141.0 | 151.0 | - | - | 0 | 0 | - | 134.4 | 126.7 | 135.7 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 149.5 | 140.0 | 151.8 | 148.0 | 150.0 | 3,150 | 470,315 | 149.31 | 134.4 | 125.8 | 136.4 | 133.0 | 134.8 | 3,505 | 134.19 | 1.15% |
| 2021-07-30 | 0 | 147.8 | 140.0 | 149.0 | - | - | 0 | 0 | - | 132.8 | 125.8 | 133.9 | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 147.8 | 145.0 | 150.0 | 143.4 | 147.8 | 8,650 | 1,256,780 | 145.29 | 132.8 | 130.3 | 134.8 | 128.9 | 132.8 | 9,625 | 130.58 | 1.93% |
| 2021-07-28 | 0 | 145.0 | 142.5 | 150.0 | 142.9 | 145.0 | 3,150 | 452,435 | 143.63 | 130.3 | 128.1 | 134.8 | 128.4 | 130.3 | 3,505 | 129.09 | 0.07% |
| 2021-07-27 | 0 | 144.9 | 136.0 | 144.9 | 145.3 | 146.2 | 3,005 | 438,171 | 145.81 | 130.2 | 122.2 | 130.2 | 130.6 | 131.4 | 3,344 | 131.05 | -0.69% |
| 2021-07-26 | 0 | 145.9 | 140.0 | 146.0 | 141.6 | 146.0 | 102,850 | 15,035,285 | 146.19 | 131.1 | 125.8 | 131.2 | 127.3 | 131.2 | 114,438 | 131.38 | -1.49% |
| 2021-07-23 | 0 | 148.1 | 141.0 | 148.1 | 148.1 | 148.1 | 50 | 7,405 | 148.10 | 133.1 | 126.7 | 133.1 | 133.1 | 133.1 | 56 | 133.10 | -0.34% |
| 2021-07-22 | 0 | 148.6 | 141.0 | 148.6 | 144.2 | 148.8 | 3,900 | 571,215 | 146.47 | 133.6 | 126.7 | 133.6 | 129.6 | 133.7 | 4,339 | 131.63 | 5.39% |
| 2021-07-21 | 0 | 141.0 | 139.0 | 151.8 | 141.0 | 141.0 | 50 | 7,050 | 141.00 | 126.7 | 124.9 | 136.4 | 126.7 | 126.7 | 56 | 126.72 | 0.00% |
| 2021-07-20 | 0 | 141.0 | 138.9 | 151.8 | 138.9 | 141.0 | 4,600 | 645,730 | 140.38 | 126.7 | 124.8 | 136.4 | 124.8 | 126.7 | 5,118 | 126.16 | -2.42% |
| 2021-07-19 | 0 | 144.5 | 140.2 | 144.9 | 144.0 | 144.5 | 2,050 | 295,755 | 144.27 | 129.9 | 126.0 | 130.2 | 129.4 | 129.9 | 2,281 | 129.66 | -1.63% |
| 2021-07-16 | 0 | 146.9 | 145.5 | 150.0 | - | - | 0 | 0 | - | 132.0 | 130.8 | 134.8 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 146.9 | 145.3 | 151.8 | 142.0 | 146.9 | 4,450 | 645,090 | 144.96 | 132.0 | 130.6 | 136.4 | 127.6 | 132.0 | 4,951 | 130.28 | -0.07% |
| 2021-07-14 | 0 | 147.0 | 140.0 | 151.8 | 147.0 | 147.0 | 2,050 | 301,350 | 147.00 | 132.1 | 125.8 | 136.4 | 132.1 | 132.1 | 2,281 | 132.11 | -1.41% |
| 2021-07-13 | 0 | 149.1 | 140.0 | 149.1 | 145.9 | 151.7 | 2,800 | 410,900 | 146.75 | 134.0 | 125.8 | 134.0 | 131.1 | 136.3 | 3,115 | 131.89 | 1.84% |
| 2021-07-12 | 0 | 146.4 | 145.0 | 151.8 | 146.2 | 146.4 | 550 | 80,420 | 146.22 | 131.6 | 130.3 | 136.4 | 131.4 | 131.6 | 612 | 131.41 | 1.17% |
| 2021-07-09 | 0 | 144.7 | 142.3 | 146.1 | 141.5 | 147.0 | 3,400 | 487,010 | 143.24 | 130.0 | 127.9 | 131.3 | 127.2 | 132.1 | 3,783 | 128.73 | -0.82% |
| 2021-07-08 | 0 | 145.9 | 145.9 | 148.4 | 145.9 | 150.0 | 2,150 | 320,970 | 149.29 | 131.1 | 131.1 | 133.4 | 131.1 | 134.8 | 2,392 | 134.17 | -2.99% |
| 2021-07-07 | 0 | 150.4 | 148.5 | 150.0 | 150.4 | 151.0 | 2,250 | 339,185 | 150.75 | 135.2 | 133.5 | 134.8 | 135.2 | 135.7 | 2,504 | 135.48 | 0.27% |
| 2021-07-06 | 0 | 150.0 | 150.0 | 151.9 | 146.0 | 151.3 | 1,850 | 279,575 | 151.12 | 134.8 | 134.8 | 136.5 | 131.2 | 136.0 | 2,058 | 135.82 | 1.08% |
| 2021-07-05 | 0 | 148.4 | 146.8 | 149.3 | 146.8 | 149.3 | 2,350 | 350,185 | 149.01 | 133.4 | 131.9 | 134.2 | 131.9 | 134.2 | 2,615 | 133.93 | -1.66% |
| 2021-07-02 | 0 | 150.9 | 150.1 | 150.9 | 150.0 | 151.6 | 3,350 | 505,640 | 150.94 | 135.6 | 134.9 | 135.6 | 134.8 | 136.2 | 3,727 | 135.65 | 0.27% |
| 2021-06-30 | 0 | 150.5 | 150.2 | 152.4 | 150.2 | 154.0 | 1,800 | 275,770 | 153.21 | 135.3 | 135.0 | 137.0 | 135.0 | 138.4 | 2,003 | 137.69 | -1.25% |
| 2021-06-29 | 0 | 152.4 | 152.3 | 154.1 | 152.0 | 153.5 | 1,850 | 283,470 | 153.23 | 137.0 | 136.9 | 138.5 | 136.6 | 138.0 | 2,058 | 137.71 | -1.68% |
| 2021-06-28 | 0 | 155.0 | 155.0 | 156.7 | 155.0 | 155.1 | 150 | 23,255 | 155.03 | 139.3 | 139.3 | 140.8 | 139.3 | 139.4 | 167 | 139.33 | -0.58% |
| 2021-06-25 | 0 | 155.9 | 155.0 | 155.9 | 155.9 | 156.9 | 250 | 39,025 | 156.10 | 140.1 | 139.3 | 140.1 | 140.1 | 141.0 | 278 | 140.29 | 0.45% |
| 2021-06-24 | 0 | 155.2 | 154.0 | 155.5 | 153.7 | 156.8 | 1,250 | 193,395 | 154.72 | 139.5 | 138.4 | 139.8 | 138.1 | 140.9 | 1,391 | 139.05 | -0.89% |
| 2021-06-23 | 0 | 156.6 | 154.0 | 156.6 | 154.0 | 157.0 | 1,750 | 273,810 | 156.46 | 140.7 | 138.4 | 140.7 | 138.4 | 141.1 | 1,947 | 140.62 | -0.89% |
| 2021-06-22 | 0 | 158.0 | 158.0 | 160.0 | 155.1 | 157.8 | 1,700 | 265,400 | 156.12 | 142.0 | 142.0 | 143.8 | 139.4 | 141.8 | 1,892 | 140.31 | 2.27% |
| 2021-06-21 | 0 | 154.5 | 154.5 | 155.9 | 153.0 | 157.0 | 10,900 | 1,678,875 | 154.03 | 138.9 | 138.9 | 140.1 | 137.5 | 141.1 | 12,128 | 138.43 | -3.20% |
| 2021-06-18 | 0 | 159.6 | 156.0 | 161.7 | 157.0 | 160.7 | 2,450 | 389,505 | 158.98 | 143.4 | 140.2 | 145.3 | 141.1 | 144.4 | 2,726 | 142.88 | -3.04% |
| 2021-06-17 | 0 | 164.6 | 161.6 | 164.6 | 161.5 | 164.6 | 450 | 73,235 | 162.74 | 147.9 | 145.2 | 147.9 | 145.1 | 147.9 | 501 | 146.26 | -0.12% |
| 2021-06-16 | 0 | 164.8 | 159.0 | 166.6 | 164.7 | 164.9 | 2,200 | 362,765 | 164.89 | 148.1 | 142.9 | 149.7 | 148.0 | 148.2 | 2,448 | 148.20 | -0.12% |
| 2021-06-15 | 0 | 165.0 | 151.0 | 166.7 | 162.0 | 165.0 | 2,150 | 351,380 | 163.43 | 148.3 | 135.7 | 149.8 | 145.6 | 148.3 | 2,392 | 146.88 | 0.92% |
| 2021-06-11 | 0 | 163.5 | 160.0 | 164.6 | 161.0 | 164.8 | 1,750 | 285,620 | 163.21 | 146.9 | 143.8 | 147.9 | 144.7 | 148.1 | 1,947 | 146.68 | 2.19% |
| 2021-06-10 | 0 | 160.0 | 157.9 | 160.0 | 159.0 | 160.0 | 5,050 | 805,575 | 159.52 | 143.8 | 141.9 | 143.8 | 142.9 | 143.8 | 5,619 | 143.37 | 0.13% |
| 2021-06-09 | 0 | 159.8 | 159.5 | 160.0 | 159.8 | 162.0 | 2,350 | 376,990 | 160.42 | 143.6 | 143.3 | 143.8 | 143.6 | 145.6 | 2,615 | 144.18 | -0.62% |
| 2021-06-08 | 0 | 160.8 | 160.0 | 162.0 | 160.1 | 162.0 | 950 | 152,995 | 161.05 | 144.5 | 143.8 | 145.6 | 143.9 | 145.6 | 1,057 | 144.74 | 0.06% |
| 2021-06-07 | 0 | 160.7 | 160.0 | 163.2 | 160.0 | 163.0 | 909 | 147,077 | 161.80 | 144.4 | 143.8 | 146.7 | 143.8 | 146.5 | 1,011 | 145.42 | -0.19% |
| 2021-06-04 | 0 | 161.0 | 160.1 | 162.3 | 160.5 | 164.8 | 288,950 | 47,267,859 | 163.58 | 144.7 | 143.9 | 145.9 | 144.2 | 148.1 | 321,507 | 147.02 | -1.83% |
| 2021-06-03 | 0 | 164.0 | 160.5 | 165.2 | 164.0 | 166.8 | 3,050 | 501,985 | 164.59 | 147.4 | 144.2 | 148.5 | 147.4 | 149.9 | 3,394 | 147.92 | -0.30% |
| 2021-06-02 | 0 | 164.5 | 164.0 | 170.0 | 164.5 | 164.5 | 500 | 82,250 | 164.50 | 147.8 | 147.4 | 152.8 | 147.8 | 147.8 | 556 | 147.84 | 0.00% |
| 2021-06-01 | 0 | 164.5 | 161.5 | 169.0 | 164.5 | 165.6 | 4,950 | 817,110 | 165.07 | 147.8 | 145.1 | 151.9 | 147.8 | 148.8 | 5,508 | 148.36 | -1.20% |
| 2021-05-31 | 0 | 166.5 | 165.3 | 168.1 | 165.0 | 168.2 | 2,550 | 425,990 | 167.05 | 149.6 | 148.6 | 151.1 | 148.3 | 151.2 | 2,837 | 150.14 | -1.19% |
| 2021-05-28 | 0 | 168.5 | 166.0 | 170.0 | 165.2 | 168.5 | 3,100 | 517,595 | 166.97 | 151.4 | 149.2 | 152.8 | 148.5 | 151.4 | 3,449 | 150.06 | 1.63% |
| 2021-05-27 | 0 | 165.8 | 162.5 | 166.0 | 162.5 | 165.8 | 6,650 | 1,097,580 | 165.05 | 149.0 | 146.0 | 149.2 | 146.0 | 149.0 | 7,399 | 148.34 | 0.48% |
| 2021-05-26 | 0 | 165.0 | 161.0 | 166.0 | 165.0 | 165.0 | 400 | 66,000 | 165.00 | 148.3 | 144.7 | 149.2 | 148.3 | 148.3 | 445 | 148.29 | 2.87% |
| 2021-05-25 | 0 | 160.4 | 160.5 | 166.0 | 159.8 | 166.6 | 1,970 | 324,649 | 164.80 | 144.2 | 144.2 | 149.2 | 143.6 | 149.7 | 2,192 | 148.11 | -2.31% |
| 2021-05-24 | 0 | 164.2 | 159.8 | 165.3 | 164.0 | 164.2 | 1,550 | 254,310 | 164.07 | 147.6 | 143.6 | 148.6 | 147.4 | 147.6 | 1,725 | 147.46 | 0.06% |
| 2021-05-21 | 0 | 164.1 | 163.0 | 164.1 | 163.0 | 165.5 | 2,200 | 360,580 | 163.90 | 147.5 | 146.5 | 147.5 | 146.5 | 148.7 | 2,448 | 147.30 | 1.30% |
| 2021-05-20 | 0 | 162.0 | 160.0 | 162.0 | 160.0 | 170.0 | 94,050 | 15,637,678 | 166.27 | 145.6 | 143.8 | 145.6 | 143.8 | 152.8 | 104,647 | 149.43 | -3.63% |
| 2021-05-18 | 0 | 168.1 | 160.0 | 167.8 | 165.7 | 168.2 | 2,500 | 415,345 | 166.14 | 151.1 | 143.8 | 150.8 | 148.9 | 151.2 | 2,782 | 149.31 | 1.27% |
| 2021-05-17 | 0 | 166.0 | 164.9 | 167.0 | 164.7 | 167.5 | 1,075 | 178,699 | 166.23 | 149.2 | 148.2 | 150.1 | 148.0 | 150.5 | 1,196 | 149.40 | 1.97% |
| 2021-05-14 | 0 | 162.8 | 160.9 | 169.0 | 161.0 | 163.5 | 2,465 | 400,391 | 162.43 | 146.3 | 144.6 | 151.9 | 144.7 | 146.9 | 2,743 | 145.98 | 0.00% |
| 2021-05-13 | 0 | 162.8 | 155.0 | 166.6 | 162.8 | 162.9 | 1,000 | 162,850 | 162.85 | 146.3 | 139.3 | 149.7 | 146.3 | 146.4 | 1,113 | 146.36 | -2.28% |
| 2021-05-12 | 0 | 166.6 | 162.8 | 169.0 | 166.6 | 166.6 | 510 | 84,940 | 166.55 | 149.7 | 146.3 | 151.9 | 149.7 | 149.7 | 567 | 149.68 | -1.42% |
| 2021-05-11 | 0 | 169.0 | 166.0 | 169.0 | 174.5 | 174.5 | 500 | 87,250 | 174.50 | 151.9 | 149.2 | 151.9 | 156.8 | 156.8 | 556 | 156.83 | -3.15% |
| 2021-05-10 | 0 | 174.5 | 170.0 | 174.7 | 170.0 | 174.5 | 12,095 | 2,079,321 | 171.92 | 156.8 | 152.8 | 157.0 | 152.8 | 156.8 | 13,458 | 154.51 | 3.25% |
| 2021-05-07 | 0 | 169.0 | 168.0 | 170.0 | 165.4 | 169.1 | 9,008 | 1,519,002 | 168.63 | 151.9 | 151.0 | 152.8 | 148.7 | 152.0 | 10,023 | 151.55 | 2.18% |
| 2021-05-06 | 0 | 165.4 | 149.2 | 166.9 | 165.4 | 166.0 | 3,500 | 580,350 | 165.81 | 148.7 | 134.1 | 150.0 | 148.7 | 149.2 | 3,894 | 149.02 | 0.49% |
| 2021-05-05 | 0 | 164.6 | 156.0 | 166.5 | 164.6 | 164.6 | 500 | 82,300 | 164.60 | 147.9 | 140.2 | 149.6 | 147.9 | 147.9 | 556 | 147.93 | -0.84% |
| 2021-05-04 | 0 | 166.0 | 156.0 | 166.0 | 165.3 | 166.0 | 2,000 | 331,300 | 165.65 | 149.2 | 140.2 | 149.2 | 148.6 | 149.2 | 2,225 | 148.88 | 0.30% |
| 2021-05-03 | 0 | 165.5 | 161.7 | 167.0 | - | - | 0 | 0 | - | 148.7 | 145.3 | 150.1 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 165.5 | 158.0 | 166.2 | 164.8 | 166.1 | 11,000 | 1,820,250 | 165.48 | 148.7 | 142.0 | 149.4 | 148.1 | 149.3 | 12,239 | 148.72 | -0.78% |
| 2021-04-29 | 0 | 166.8 | 156.0 | 166.8 | 166.5 | 167.4 | 4,500 | 750,650 | 166.81 | 149.9 | 140.2 | 149.9 | 149.6 | 150.4 | 5,007 | 149.92 | 0.48% |
| 2021-04-28 | 0 | 166.0 | 156.0 | 166.1 | 164.8 | 166.0 | 2,500 | 412,700 | 165.08 | 149.2 | 140.2 | 149.3 | 148.1 | 149.2 | 2,782 | 148.36 | 1.78% |
| 2021-04-27 | 0 | 163.1 | 161.0 | 163.1 | 163.0 | 163.2 | 3,000 | 489,300 | 163.10 | 146.6 | 144.7 | 146.6 | 146.5 | 146.7 | 3,338 | 146.58 | 0.99% |
| 2021-04-26 | 0 | 161.5 | 160.2 | 168.0 | 160.9 | 161.5 | 4,500 | 725,550 | 161.23 | 145.1 | 144.0 | 151.0 | 144.6 | 145.1 | 5,007 | 144.91 | 1.57% |
| 2021-04-23 | 0 | 159.0 | 158.0 | 160.8 | 159.0 | 160.3 | 3,500 | 558,300 | 159.51 | 142.9 | 142.0 | 144.5 | 142.9 | 144.1 | 3,894 | 143.36 | -1.24% |
| 2021-04-22 | 0 | 161.0 | 160.0 | 161.0 | 161.9 | 162.3 | 5,000 | 811,100 | 162.22 | 144.7 | 143.8 | 144.7 | 145.5 | 145.9 | 5,563 | 145.79 | -0.49% |
| 2021-04-21 | 0 | 161.8 | 161.8 | 164.2 | 161.8 | 162.8 | 4,500 | 731,900 | 162.64 | 145.4 | 145.4 | 147.6 | 145.4 | 146.3 | 5,007 | 146.17 | -3.69% |
| 2021-04-20 | 0 | 168.0 | 162.8 | 167.9 | 166.7 | 168.0 | 2,500 | 418,850 | 167.54 | 151.0 | 146.3 | 150.9 | 149.8 | 151.0 | 2,782 | 150.57 | 0.78% |
| 2021-04-19 | 0 | 166.7 | 162.8 | 167.0 | - | - | 15 | 2,505 | 167.00 | 149.8 | 146.3 | 150.1 | - | - | 17 | 150.09 | 0.00% |
| 2021-04-16 | 0 | 166.7 | 165.0 | 167.2 | 166.2 | 167.4 | 11,500 | 1,918,950 | 166.87 | 149.8 | 148.3 | 150.3 | 149.4 | 150.4 | 12,796 | 149.97 | -0.66% |
| 2021-04-15 | 0 | 167.8 | 162.8 | 167.8 | - | - | 0 | 0 | - | 150.8 | 146.3 | 150.8 | - | - | 0 | - | -0.12% |
| 2021-04-14 | 0 | 168.0 | 162.8 | 168.3 | 166.2 | 168.0 | 2,000 | 334,250 | 167.13 | 151.0 | 146.3 | 151.3 | 149.4 | 151.0 | 2,225 | 150.20 | 1.20% |
| 2021-04-13 | 0 | 166.0 | 163.5 | 166.0 | 165.3 | 166.0 | 2,000 | 330,950 | 165.48 | 149.2 | 146.9 | 149.2 | 148.6 | 149.2 | 2,225 | 148.72 | 0.06% |
| 2021-04-12 | 0 | 165.9 | 163.8 | 165.9 | - | - | 8 | 1,334 | 166.75 | 149.1 | 147.2 | 149.1 | - | - | 9 | 149.86 | -1.13% |
| 2021-04-09 | 0 | 167.8 | 164.0 | 168.8 | - | - | 0 | 0 | - | 150.8 | 147.4 | 151.7 | - | - | 0 | - | -0.65% |
| 2021-04-08 | 0 | 168.9 | 162.8 | 169.0 | - | - | 0 | 0 | - | 151.8 | 146.3 | 151.9 | - | - | 0 | - | -0.06% |
| 2021-04-07 | 0 | 169.0 | 167.0 | 170.0 | 167.5 | 169.0 | 4,500 | 756,600 | 168.13 | 151.9 | 150.1 | 152.8 | 150.5 | 151.9 | 5,007 | 151.11 | 0.90% |
| 2021-04-01 | 0 | 167.5 | 163.1 | 167.5 | 167.6 | 167.6 | 1,100 | 182,800 | 166.18 | 150.5 | 146.6 | 150.5 | 150.6 | 150.6 | 1,224 | 149.35 | -0.30% |
| 2021-03-31 | 0 | 168.0 | 156.0 | 168.0 | 168.0 | 168.0 | 500 | 84,000 | 168.00 | 151.0 | 140.2 | 151.0 | 151.0 | 151.0 | 556 | 150.99 | -0.59% |
| 2021-03-30 | 0 | 169.0 | 168.1 | 169.0 | 161.0 | 169.0 | 200,000 | 33,337,359 | 166.69 | 151.9 | 151.1 | 151.9 | 144.7 | 151.9 | 222,535 | 149.81 | 1.20% |
| 2021-03-29 | 0 | 167.0 | 166.5 | 167.4 | 167.0 | 167.0 | 1,000 | 167,000 | 167.00 | 150.1 | 149.6 | 150.4 | 150.1 | 150.1 | 1,113 | 150.09 | 0.00% |
| 2021-03-26 | 0 | 167.0 | 167.7 | 168.0 | 163.5 | 167.0 | 4,000 | 662,800 | 165.70 | 150.1 | 150.7 | 151.0 | 146.9 | 150.1 | 4,451 | 148.92 | 2.83% |
| 2021-03-25 | 0 | 162.4 | 158.0 | 164.0 | 161.3 | 162.5 | 4,500 | 728,700 | 161.93 | 146.0 | 142.0 | 147.4 | 145.0 | 146.0 | 5,007 | 145.54 | 0.70% |
| 2021-03-24 | 0 | 162.1 | 160.0 | 162.5 | 161.8 | 162.1 | 3,000 | 485,550 | 161.85 | 144.9 | 143.1 | 145.3 | 144.7 | 144.9 | 3,355 | 144.71 | -0.73% |
| 2021-03-23 | 0 | 163.3 | 156.8 | 165.0 | 161.9 | 164.0 | 301,500 | 49,565,028 | 164.39 | 146.0 | 140.2 | 147.5 | 144.8 | 146.6 | 337,204 | 146.99 | -0.61% |
| 2021-03-22 | 0 | 164.3 | 160.0 | 165.0 | - | - | 0 | 0 | - | 146.9 | 143.1 | 147.5 | - | - | 0 | - | -1.20% |
| 2021-03-19 | 0 | 166.3 | 164.5 | 168.0 | 166.3 | 166.3 | 3,500 | 582,050 | 166.30 | 148.7 | 147.1 | 150.2 | 148.7 | 148.7 | 3,914 | 148.69 | 0.00% |
| 2021-03-18 | 0 | 166.3 | 156.8 | 167.0 | 165.7 | 167.0 | 3,000 | 498,300 | 166.10 | 148.7 | 140.2 | 149.3 | 148.2 | 149.3 | 3,355 | 148.51 | -0.42% |
| 2021-03-17 | 0 | 167.0 | 167.0 | 168.6 | 166.3 | 167.0 | 685,500 | 115,694,644 | 168.77 | 149.3 | 149.3 | 150.7 | 148.7 | 149.3 | 766,678 | 150.90 | -0.42% |
| 2021-03-16 | 0 | 167.7 | 156.8 | 167.7 | 167.7 | 170.0 | 3,000 | 506,450 | 168.82 | 149.9 | 140.2 | 149.9 | 149.9 | 152.0 | 3,355 | 150.94 | 0.72% |
| 2021-03-15 | 0 | 166.5 | 166.1 | 167.0 | 165.0 | 166.8 | 6,500 | 1,079,850 | 166.13 | 148.9 | 148.5 | 149.3 | 147.5 | 149.1 | 7,270 | 148.54 | 1.90% |
| 2021-03-12 | 0 | 163.4 | 161.0 | 163.8 | 164.0 | 164.0 | 500 | 82,000 | 164.00 | 146.1 | 144.0 | 146.5 | 146.6 | 146.6 | 559 | 146.64 | -0.24% |
| 2021-03-11 | 0 | 163.8 | 146.0 | 163.8 | 162.9 | 163.8 | 2,500 | 407,850 | 163.14 | 146.5 | 130.5 | 146.5 | 145.7 | 146.5 | 2,796 | 145.87 | 1.11% |
| 2021-03-10 | 0 | 162.0 | 162.0 | 164.8 | 162.0 | 165.0 | 7,000 | 1,148,800 | 164.11 | 144.8 | 144.8 | 147.4 | 144.8 | 147.5 | 7,829 | 146.74 | 0.00% |
| 2021-03-09 | 0 | 162.0 | 160.0 | 162.5 | 161.0 | 162.0 | 9,000 | 1,452,300 | 161.37 | 144.8 | 143.1 | 145.3 | 144.0 | 144.8 | 10,066 | 144.28 | 1.89% |
| 2021-03-08 | 0 | 159.0 | 158.2 | 159.2 | 158.0 | 159.9 | 5,860 | 931,116 | 158.89 | 142.2 | 141.4 | 142.3 | 141.3 | 143.0 | 6,554 | 142.07 | 0.95% |
| 2021-03-05 | 0 | 157.5 | 147.0 | 157.5 | 156.6 | 157.5 | 1,515 | 238,162 | 157.20 | 140.8 | 131.4 | 140.8 | 140.0 | 140.8 | 1,694 | 140.56 | -0.94% |
| 2021-03-04 | 0 | 159.0 | 153.5 | 160.0 | 158.4 | 159.0 | 4,500 | 714,150 | 158.70 | 142.2 | 137.2 | 143.1 | 141.6 | 142.2 | 5,033 | 141.90 | 0.00% |
| 2021-03-03 | 0 | 159.0 | 159.0 | 159.8 | 155.1 | 159.0 | 23,500 | 3,698,500 | 157.38 | 142.2 | 142.2 | 142.9 | 138.7 | 142.2 | 26,283 | 140.72 | 2.25% |
| 2021-03-02 | 0 | 155.5 | 155.5 | 156.0 | 154.8 | 156.5 | 7,500 | 1,164,500 | 155.27 | 139.0 | 139.0 | 139.5 | 138.4 | 139.9 | 8,388 | 138.83 | 0.06% |
| 2021-03-01 | 0 | 155.4 | 153.0 | 155.8 | 155.0 | 156.0 | 2,500 | 388,500 | 155.40 | 138.9 | 136.8 | 139.3 | 138.6 | 139.5 | 2,796 | 138.95 | 1.50% |
| 2021-02-26 | 0 | 153.1 | 151.0 | 154.0 | 152.7 | 155.0 | 8,500 | 1,303,700 | 153.38 | 136.9 | 135.0 | 137.7 | 136.5 | 138.6 | 9,507 | 137.14 | -1.48% |
| 2021-02-25 | 0 | 155.4 | 155.4 | 156.0 | 155.1 | 156.0 | 27,500 | 4,272,950 | 155.38 | 138.9 | 138.9 | 139.5 | 138.7 | 139.5 | 30,757 | 138.93 | 1.24% |
| 2021-02-24 | 0 | 153.5 | 138.8 | 153.5 | 152.4 | 155.4 | 13,562 | 2,081,600 | 153.49 | 137.2 | 124.1 | 137.2 | 136.3 | 138.9 | 15,168 | 137.24 | 0.00% |
| 2021-02-23 | 0 | 153.5 | 153.1 | 153.8 | 149.9 | 153.5 | 27,500 | 4,207,450 | 153.00 | 137.2 | 136.9 | 137.5 | 134.0 | 137.2 | 30,757 | 136.80 | 1.72% |
| 2021-02-22 | 0 | 150.9 | 150.9 | 151.0 | 148.9 | 150.9 | 13,000 | 1,951,750 | 150.13 | 134.9 | 134.9 | 135.0 | 133.1 | 134.9 | 14,539 | 134.24 | 1.34% |
| 2021-02-19 | 0 | 148.9 | 138.8 | 149.0 | 148.0 | 148.8 | 13,500 | 2,000,650 | 148.20 | 133.1 | 124.1 | 133.2 | 132.3 | 133.0 | 15,099 | 132.50 | 0.07% |
| 2021-02-18 | 0 | 148.8 | 148.7 | 148.8 | 148.8 | 150.5 | 16,000 | 2,394,650 | 149.67 | 133.0 | 133.0 | 133.0 | 133.0 | 134.6 | 17,895 | 133.82 | -0.13% |
| 2021-02-17 | 0 | 149.0 | 148.0 | 149.5 | 148.0 | 149.0 | 5,000 | 744,350 | 148.87 | 133.2 | 132.3 | 133.7 | 132.3 | 133.2 | 5,592 | 133.11 | 1.36% |
| 2021-02-16 | 0 | 147.0 | 147.0 | 147.9 | 139.9 | 147.5 | 26,000 | 3,795,900 | 146.00 | 131.4 | 131.4 | 132.2 | 125.1 | 131.9 | 29,079 | 130.54 | 7.38% |
| 2021-02-11 | 0 | 136.9 | 136.8 | 139.8 | 136.1 | 136.9 | 4,000 | 546,700 | 136.68 | 122.4 | 122.3 | 125.0 | 121.7 | 122.4 | 4,474 | 122.20 | 0.81% |
| 2021-02-10 | 0 | 135.8 | 135.8 | 136.2 | 135.7 | 136.4 | 11,500 | 1,565,050 | 136.09 | 121.4 | 121.4 | 121.8 | 121.3 | 122.0 | 12,862 | 121.68 | 2.96% |
| 2021-02-09 | 0 | 131.9 | 126.8 | 133.0 | 131.4 | 131.9 | 2,000 | 263,400 | 131.70 | 117.9 | 113.4 | 118.9 | 117.5 | 117.9 | 2,237 | 117.76 | -0.23% |
| 2021-02-08 | 0 | 132.2 | 131.8 | 133.0 | 131.3 | 132.5 | 9,000 | 1,188,750 | 132.08 | 118.2 | 117.8 | 118.9 | 117.4 | 118.5 | 10,066 | 118.10 | 0.08% |
| 2021-02-05 | 0 | 132.1 | 130.5 | 133.5 | 130.3 | 132.8 | 4,037 | 529,963 | 131.28 | 118.1 | 116.7 | 119.4 | 116.5 | 118.7 | 4,515 | 117.38 | 1.85% |
| 2021-02-04 | 0 | 129.7 | 129.7 | 132.8 | 128.5 | 129.7 | 13,000 | 1,679,950 | 129.23 | 116.0 | 116.0 | 118.7 | 114.9 | 116.0 | 14,539 | 115.54 | 0.54% |
| 2021-02-03 | 0 | 129.0 | 128.3 | 131.0 | 129.0 | 130.0 | 6,000 | 774,500 | 129.08 | 115.3 | 114.7 | 117.1 | 115.3 | 116.2 | 6,711 | 115.42 | 1.90% |
| 2021-02-02 | 0 | 126.6 | 126.2 | 128.0 | 126.5 | 127.7 | 11,500 | 1,463,650 | 127.27 | 113.2 | 112.8 | 114.4 | 113.1 | 114.2 | 12,862 | 113.80 | 0.08% |
| 2021-02-01 | 0 | 126.5 | 126.4 | 128.0 | 125.0 | 127.7 | 24,000 | 3,040,650 | 126.69 | 113.1 | 113.0 | 114.4 | 111.8 | 114.2 | 26,842 | 113.28 | -2.32% |
| 2021-01-29 | 0 | 129.5 | 128.0 | 129.5 | 129.5 | 139.0 | 33,500 | 4,405,900 | 131.52 | 115.8 | 114.4 | 115.8 | 115.8 | 124.3 | 37,467 | 117.59 | -7.17% |
| 2021-01-28 | 0 | 139.5 | 138.0 | 155.0 | 139.5 | 142.8 | 6,000 | 848,450 | 141.41 | 124.7 | 123.4 | 138.6 | 124.7 | 127.7 | 6,711 | 126.44 | -3.79% |
| 2021-01-27 | 0 | 145.0 | 144.0 | 150.0 | 145.0 | 145.3 | 5,000 | 725,400 | 145.08 | 129.6 | 128.8 | 134.1 | 129.6 | 129.9 | 5,592 | 129.72 | 1.40% |
| 2021-01-26 | 0 | 143.0 | 142.0 | 143.0 | 143.0 | 145.0 | 8,500 | 1,222,200 | 143.79 | 127.9 | 127.0 | 127.9 | 127.9 | 129.6 | 9,507 | 128.56 | -3.64% |
| 2021-01-25 | 0 | 148.4 | 148.1 | 148.5 | 148.1 | 149.5 | 4,000 | 594,050 | 148.51 | 132.7 | 132.4 | 132.8 | 132.4 | 133.7 | 4,474 | 132.79 | -1.40% |
| 2021-01-22 | 0 | 150.5 | 148.0 | 149.0 | - | - | 0 | 0 | - | 134.6 | 132.3 | 133.2 | - | - | 0 | - | -0.46% |
| 2021-01-21 | 0 | 151.2 | 148.8 | 151.2 | - | - | 100 | 14,930 | 149.30 | 135.2 | 133.0 | 135.2 | - | - | 112 | 133.49 | -0.07% |
| 2021-01-20 | 0 | 151.3 | 148.0 | 151.2 | 151.3 | 151.4 | 2,100 | 317,780 | 151.32 | 135.3 | 132.3 | 135.2 | 135.3 | 135.4 | 2,349 | 135.30 | 0.87% |
| 2021-01-19 | 0 | 150.0 | 148.0 | 150.0 | 149.0 | 150.0 | 6,100 | 912,100 | 149.52 | 134.1 | 132.3 | 134.1 | 133.2 | 134.1 | 6,822 | 133.69 | 0.27% |
| 2021-01-18 | 0 | 149.6 | 148.0 | 149.6 | - | - | 0 | 0 | - | 133.8 | 132.3 | 133.8 | - | - | 0 | - | -0.53% |
| 2021-01-15 | 0 | 150.4 | 150.5 | 151.5 | 150.4 | 150.5 | 2,000 | 300,850 | 150.43 | 134.5 | 134.6 | 135.5 | 134.5 | 134.6 | 2,237 | 134.50 | 0.20% |
| 2021-01-14 | 0 | 150.1 | 145.0 | 150.5 | 149.8 | 150.1 | 4,500 | 674,950 | 149.99 | 134.2 | 129.6 | 134.6 | 133.9 | 134.2 | 5,033 | 134.11 | 0.07% |
| 2021-01-13 | 0 | 150.0 | 145.0 | 151.0 | - | - | 0 | 0 | - | 134.1 | 129.6 | 135.0 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 150.0 | 149.0 | 151.0 | 149.0 | 150.0 | 3,036 | 452,983 | 149.20 | 134.1 | 133.2 | 135.0 | 133.2 | 134.1 | 3,396 | 133.41 | 0.67% |
| 2021-01-11 | 0 | 149.0 | 147.1 | 149.0 | 149.0 | 151.5 | 5,000 | 747,600 | 149.52 | 133.2 | 131.5 | 133.2 | 133.2 | 135.5 | 5,592 | 133.69 | -2.61% |
| 2021-01-08 | 0 | 153.0 | 150.0 | 153.0 | 151.2 | 153.0 | 10,518 | 1,599,454 | 152.07 | 136.8 | 134.1 | 136.8 | 135.2 | 136.8 | 11,764 | 135.97 | 0.66% |
| 2021-01-07 | 0 | 152.0 | 150.9 | 152.0 | 150.0 | 152.0 | 18,500 | 2,798,400 | 151.26 | 135.9 | 134.9 | 135.9 | 134.1 | 135.9 | 20,691 | 135.25 | 3.54% |
| 2021-01-06 | 0 | 146.8 | 145.7 | 150.0 | 145.0 | 148.6 | 13,000 | 1,897,150 | 145.93 | 131.3 | 130.3 | 134.1 | 129.6 | 132.9 | 14,539 | 130.48 | 1.38% |
| 2021-01-05 | 0 | 144.8 | 136.5 | 144.8 | 144.0 | 144.9 | 7,500 | 1,084,300 | 144.57 | 129.5 | 122.0 | 129.5 | 128.8 | 129.6 | 8,388 | 129.27 | 0.56% |
| 2021-01-04 | 0 | 144.0 | 143.7 | 144.0 | 142.3 | 144.0 | 7,000 | 1,005,550 | 143.65 | 128.8 | 128.5 | 128.8 | 127.2 | 128.8 | 7,829 | 128.44 | 0.14% |
| 2020-12-31 | 0 | 143.8 | 142.9 | 145.0 | - | - | 0 | 0 | - | 128.6 | 127.8 | 129.6 | - | - | 0 | - | 0.00% |
| 2020-12-30 | 0 | 143.8 | 136.5 | 144.4 | 143.5 | 145.0 | 10,000 | 1,440,950 | 144.10 | 128.6 | 122.0 | 129.1 | 128.3 | 129.6 | 11,184 | 128.84 | 0.35% |
| 2020-12-29 | 0 | 143.3 | 136.5 | 145.0 | 141.3 | 143.3 | 11,925 | 1,688,620 | 141.60 | 128.1 | 122.0 | 129.6 | 126.3 | 128.1 | 13,337 | 126.61 | 1.13% |
| 2020-12-28 | 0 | 141.7 | 136.5 | 141.7 | 141.3 | 141.9 | 7,000 | 992,500 | 141.79 | 126.7 | 122.0 | 126.7 | 126.3 | 126.9 | 7,829 | 126.77 | 0.28% |
| 2020-12-24 | 0 | 141.3 | 141.3 | 142.0 | 140.0 | 142.0 | 8,000 | 1,131,250 | 141.41 | 126.3 | 126.3 | 127.0 | 125.2 | 127.0 | 8,947 | 126.43 | 2.54% |
| 2020-12-23 | 0 | 137.8 | 136.4 | 137.8 | 136.4 | 137.8 | 3,000 | 412,700 | 137.57 | 123.2 | 122.0 | 123.2 | 122.0 | 123.2 | 3,355 | 123.00 | 1.32% |
| 2020-12-22 | 0 | 136.0 | 135.7 | 137.8 | 133.1 | 136.0 | 3,000 | 406,300 | 135.43 | 121.6 | 121.3 | 123.2 | 119.0 | 121.6 | 3,355 | 121.09 | 2.26% |
| 2020-12-21 | 0 | 133.0 | 126.8 | 133.0 | 133.0 | 136.6 | 6,500 | 879,300 | 135.28 | 118.9 | 113.4 | 118.9 | 118.9 | 122.1 | 7,270 | 120.95 | -3.62% |
| 2020-12-18 | 0 | 138.0 | 137.9 | 139.0 | 138.0 | 139.8 | 8,500 | 1,173,900 | 138.11 | 123.4 | 123.3 | 124.3 | 123.4 | 125.0 | 9,507 | 123.48 | -2.27% |
| 2020-12-17 | 0 | 141.2 | 140.5 | 141.5 | 139.4 | 141.2 | 13,999 | 1,964,960 | 140.36 | 126.2 | 125.6 | 126.5 | 124.6 | 126.2 | 15,657 | 125.50 | 2.69% |
| 2020-12-16 | 0 | 137.5 | - | 139.0 | 136.9 | 138.5 | 16,500 | 2,273,000 | 137.76 | 122.9 | - | 124.3 | 122.4 | 123.8 | 18,454 | 123.17 | 2.38% |
| 2020-12-15 | 0 | 134.3 | 126.8 | 135.0 | 134.3 | 134.5 | 3,500 | 470,400 | 134.40 | 120.1 | 113.4 | 120.7 | 120.1 | 120.3 | 3,914 | 120.17 | -0.52% |
| 2020-12-14 | 0 | 135.0 | 135.0 | 135.5 | 133.8 | 135.0 | 13,000 | 1,749,650 | 134.59 | 120.7 | 120.7 | 121.2 | 119.6 | 120.7 | 14,539 | 120.34 | 1.35% |
| 2020-12-11 | 0 | 133.2 | 126.8 | 133.2 | 132.9 | 133.2 | 3,000 | 399,450 | 133.15 | 119.1 | 113.4 | 119.1 | 118.8 | 119.1 | 3,355 | 119.05 | 0.00% |
| 2020-12-10 | 0 | 133.2 | 129.5 | 133.2 | 133.1 | 134.0 | 6,000 | 801,450 | 133.58 | 119.1 | 115.8 | 119.1 | 119.0 | 119.8 | 6,711 | 119.43 | 0.00% |
| 2020-12-09 | 0 | 133.2 | 122.0 | 133.3 | 132.0 | 133.7 | 20,500 | 2,734,900 | 133.41 | 119.1 | 109.1 | 119.2 | 118.0 | 119.5 | 22,928 | 119.28 | 2.62% |
| 2020-12-08 | 0 | 129.8 | 127.4 | 130.2 | 128.8 | 130.4 | 8,000 | 1,037,300 | 129.66 | 116.1 | 113.9 | 116.4 | 115.2 | 116.6 | 8,947 | 115.93 | 2.20% |
| 2020-12-07 | 0 | 127.0 | 127.0 | 127.4 | 126.8 | 127.4 | 8,511 | 1,082,501 | 127.19 | 113.6 | 113.6 | 113.9 | 113.4 | 113.9 | 9,519 | 113.72 | 0.79% |
| 2020-12-04 | 0 | 126.0 | 125.9 | 126.5 | 126.0 | 126.1 | 3,500 | 441,100 | 126.03 | 112.7 | 112.6 | 113.1 | 112.7 | 112.7 | 3,914 | 112.68 | -0.55% |
| 2020-12-03 | 0 | 126.7 | 126.3 | 127.5 | 126.4 | 126.7 | 4,000 | 506,450 | 126.61 | 113.3 | 112.9 | 114.0 | 113.0 | 113.3 | 4,474 | 113.21 | 0.72% |
| 2020-12-02 | 0 | 125.8 | 124.0 | 126.6 | 125.6 | 125.8 | 2,500 | 314,300 | 125.72 | 112.5 | 110.9 | 113.2 | 112.3 | 112.5 | 2,796 | 112.41 | 3.20% |
| 2020-12-01 | 0 | 121.9 | 121.5 | 122.7 | 120.5 | 122.8 | 14,500 | 1,773,450 | 122.31 | 109.0 | 108.6 | 109.7 | 107.7 | 109.8 | 16,217 | 109.36 | -1.53% |
| 2020-11-30 | 0 | 123.8 | 122.0 | 123.9 | 123.7 | 125.0 | 2,000 | 248,150 | 124.08 | 110.7 | 109.1 | 110.8 | 110.6 | 111.8 | 2,237 | 110.94 | -1.67% |
| 2020-11-27 | 0 | 125.9 | 125.2 | 127.5 | 125.5 | 126.0 | 4,000 | 502,950 | 125.74 | 112.6 | 111.9 | 114.0 | 112.2 | 112.7 | 4,474 | 112.42 | -0.87% |
| 2020-11-26 | 0 | 127.0 | 126.5 | 128.6 | 127.0 | 128.5 | 5,000 | 637,000 | 127.40 | 113.6 | 113.1 | 115.0 | 113.6 | 114.9 | 5,592 | 113.91 | -2.31% |
| 2020-11-25 | 0 | 130.0 | 115.6 | 130.0 | 130.0 | 132.5 | 4,500 | 592,450 | 131.66 | 116.2 | 103.4 | 116.2 | 116.2 | 118.5 | 5,033 | 117.72 | -0.91% |
| 2020-11-24 | 0 | 131.2 | 128.0 | 131.9 | 131.1 | 131.4 | 2,000 | 262,450 | 131.23 | 117.3 | 114.4 | 117.9 | 117.2 | 117.5 | 2,237 | 117.33 | -1.06% |
| 2020-11-23 | 0 | 132.6 | 120.5 | 132.8 | 131.0 | 132.6 | 3,500 | 461,250 | 131.79 | 118.6 | 107.7 | 118.7 | 117.1 | 118.6 | 3,914 | 117.83 | 1.22% |
| 2020-11-20 | 0 | 131.0 | 120.5 | 131.5 | 131.0 | 131.0 | 500 | 65,500 | 131.00 | 117.1 | 107.7 | 117.6 | 117.1 | 117.1 | 559 | 117.13 | -1.06% |
| 2020-11-19 | 0 | 132.4 | 131.5 | 133.0 | 131.7 | 132.6 | 4,500 | 594,050 | 132.01 | 118.4 | 117.6 | 118.9 | 117.8 | 118.6 | 5,033 | 118.03 | -0.15% |
| 2020-11-18 | 0 | 132.6 | 132.0 | 133.0 | 131.1 | 133.3 | 8,730 | 1,155,873 | 132.40 | 118.6 | 118.0 | 118.9 | 117.2 | 119.2 | 9,764 | 118.38 | 1.07% |
| 2020-11-17 | 0 | 131.2 | 129.0 | 132.0 | 129.5 | 131.2 | 21,061 | 2,750,693 | 130.61 | 117.3 | 115.3 | 118.0 | 115.8 | 117.3 | 23,555 | 116.78 | 1.39% |
| 2020-11-16 | 0 | 129.4 | 129.0 | 129.8 | 128.0 | 130.0 | 16,500 | 2,133,800 | 129.32 | 115.7 | 115.3 | 116.1 | 114.4 | 116.2 | 18,454 | 115.63 | 2.62% |
| 2020-11-13 | 0 | 126.1 | 123.5 | 126.3 | 125.0 | 126.3 | 16,200 | 2,036,320 | 125.70 | 112.7 | 110.4 | 112.9 | 111.8 | 112.9 | 18,118 | 112.39 | -0.39% |
| 2020-11-12 | 0 | 126.6 | 125.0 | 127.2 | 125.0 | 128.4 | 36,500 | 4,604,350 | 126.15 | 113.2 | 111.8 | 113.7 | 111.8 | 114.8 | 40,822 | 112.79 | -2.24% |
| 2020-11-11 | 0 | 129.5 | 129.5 | 129.9 | 127.0 | 129.5 | 79,500 | 10,240,200 | 128.81 | 115.8 | 115.8 | 116.1 | 113.6 | 115.8 | 88,915 | 115.17 | 5.28% |
| 2020-11-10 | 0 | 123.0 | 123.0 | 123.2 | 120.2 | 124.1 | 182,000 | 22,222,850 | 122.10 | 110.0 | 110.0 | 110.2 | 107.5 | 111.0 | 203,553 | 109.17 | 12.12% |
| 2020-11-09 | 0 | 109.7 | 109.4 | 110.0 | 108.0 | 110.0 | 36,500 | 4,002,650 | 109.66 | 98.08 | 97.82 | 98.35 | 96.56 | 98.35 | 40,822 | 98.050 | 2.62% |
| 2020-11-06 | 0 | 106.9 | 106.9 | 108.0 | 104.6 | 106.9 | 22,518 | 2,367,104 | 105.12 | 95.58 | 95.58 | 96.56 | 93.52 | 95.58 | 25,185 | 93.990 | 0.85% |
| 2020-11-05 | 0 | 106.0 | 103.8 | 106.2 | 103.0 | 106.0 | 35,000 | 3,666,150 | 104.75 | 94.78 | 92.81 | 94.96 | 92.09 | 94.78 | 39,145 | 93.656 | 6.64% |
| 2020-11-04 | 0 | 99.40 | 99.10 | 99.80 | 99.00 | 102.0 | 40,000 | 4,032,125 | 100.80 | 88.88 | 88.61 | 89.23 | 88.52 | 91.20 | 44,737 | 90.130 | 1.90% |
| 2020-11-03 | 0 | 97.55 | 97.55 | 98.00 | 97.00 | 97.80 | 29,000 | 2,825,375 | 97.427 | 87.22 | 87.22 | 87.62 | 86.73 | 87.44 | 32,434 | 87.111 | 1.83% |
| 2020-11-02 | 0 | 95.80 | 95.70 | 95.80 | 95.50 | 96.05 | 16,000 | 1,534,700 | 95.919 | 85.66 | 85.57 | 85.66 | 85.39 | 85.88 | 17,895 | 85.763 | 1.91% |
| 2020-10-30 | 0 | 94.00 | 93.50 | 94.00 | 93.50 | 95.50 | 77,500 | 7,302,750 | 94.229 | 84.05 | 83.60 | 84.05 | 83.60 | 85.39 | 86,678 | 84.252 | -3.39% |
| 2020-10-29 | 0 | 97.30 | 97.25 | 97.30 | 97.00 | 98.50 | 46,700 | 4,554,380 | 97.524 | 87.00 | 86.95 | 87.00 | 86.73 | 88.07 | 52,230 | 87.198 | -3.18% |
| 2020-10-28 | 0 | 100.5 | 100.1 | 100.6 | 100.5 | 107.2 | 68,000 | 6,981,300 | 102.67 | 89.86 | 89.50 | 89.95 | 89.86 | 95.85 | 76,053 | 91.796 | -5.90% |
| 2020-10-27 | 0 | 106.8 | 106.3 | 106.8 | 106.7 | 107.5 | 13,500 | 1,447,500 | 107.22 | 95.49 | 95.04 | 95.49 | 95.40 | 96.12 | 15,099 | 95.869 | -2.91% |
| 2020-10-23 | 0 | 110.0 | 107.9 | 110.5 | 107.9 | 110.0 | 4,534 | 495,780 | 109.35 | 98.35 | 96.48 | 98.80 | 96.48 | 98.35 | 5,071 | 97.769 | 2.33% |
| 2020-10-22 | 0 | 107.5 | 107.5 | 113.0 | 107.0 | 107.7 | 24,500 | 2,630,500 | 107.37 | 96.12 | 96.12 | 101.0 | 95.67 | 96.30 | 27,401 | 95.999 | -1.10% |
| 2020-10-21 | 0 | 108.7 | 105.0 | 112.5 | 108.7 | 111.5 | 9,000 | 995,400 | 110.60 | 97.19 | 93.88 | 100.6 | 97.19 | 99.69 | 10,066 | 98.889 | -0.73% |
| 2020-10-20 | 0 | 109.5 | 109.0 | 117.9 | 109.5 | 109.6 | 8,511 | 932,293 | 109.54 | 97.91 | 97.46 | 105.4 | 97.91 | 98.00 | 9,519 | 97.941 | 0.00% |
| 2020-10-19 | 0 | 109.5 | 109.5 | 114.0 | 109.5 | 110.0 | 1,000 | 109,750 | 109.75 | 97.91 | 97.91 | 101.9 | 97.91 | 98.35 | 1,118 | 98.129 | 0.00% |
| 2020-10-16 | 0 | 109.5 | 108.2 | 113.0 | 108.7 | 109.9 | 15,500 | 1,694,350 | 109.31 | 97.91 | 96.74 | 101.0 | 97.19 | 98.26 | 17,336 | 97.739 | -0.45% |
| 2020-10-15 | 0 | 110.0 | 109.0 | 110.0 | 109.0 | 112.9 | 14,000 | 1,551,350 | 110.81 | 98.35 | 97.46 | 98.35 | 97.46 | 100.9 | 15,658 | 99.078 | -2.48% |
| 2020-10-14 | 0 | 112.8 | 111.1 | 117.0 | 112.8 | 115.7 | 6,500 | 741,050 | 114.01 | 100.9 | 99.34 | 104.6 | 100.9 | 103.4 | 7,270 | 101.94 | -4.00% |
| 2020-10-12 | 0 | 117.5 | 108.3 | 118.5 | 116.5 | 117.5 | 14,500 | 1,701,250 | 117.33 | 105.1 | 96.83 | 106.0 | 104.2 | 105.1 | 16,217 | 104.90 | 1.29% |
| 2020-10-09 | 0 | 116.0 | 113.0 | 117.7 | 116.0 | 117.7 | 7,016 | 820,233 | 116.91 | 103.7 | 101.0 | 105.2 | 103.7 | 105.2 | 7,847 | 104.53 | 0.96% |
| 2020-10-08 | 0 | 114.9 | 114.0 | 117.9 | 114.8 | 115.8 | 4,000 | 460,200 | 115.05 | 102.7 | 101.9 | 105.4 | 102.6 | 103.5 | 4,474 | 102.87 | -0.09% |
| 2020-10-07 | 0 | 115.0 | 110.0 | 117.9 | 114.3 | 116.0 | 8,000 | 919,700 | 114.96 | 102.8 | 98.35 | 105.4 | 102.2 | 103.7 | 8,947 | 102.79 | 1.77% |
| 2020-10-06 | 0 | 113.0 | 111.0 | 114.5 | 113.0 | 114.2 | 4,000 | 455,200 | 113.80 | 101.0 | 99.25 | 102.4 | 101.0 | 102.1 | 4,474 | 101.75 | -0.44% |
| 2020-10-05 | 0 | 113.5 | 112.0 | 115.5 | 113.5 | 115.7 | 6,000 | 686,600 | 114.43 | 101.5 | 100.1 | 103.3 | 101.5 | 103.4 | 6,711 | 102.32 | 0.44% |
| 2020-09-30 | 0 | 113.0 | 106.1 | 114.0 | 112.8 | 113.3 | 4,000 | 452,200 | 113.05 | 101.0 | 94.87 | 101.9 | 100.9 | 101.3 | 4,474 | 101.08 | 0.44% |
| 2020-09-29 | 0 | 112.5 | 112.5 | 114.0 | 112.3 | 114.9 | 7,000 | 798,300 | 114.04 | 100.6 | 100.6 | 101.9 | 100.4 | 102.7 | 7,829 | 101.97 | -0.44% |
| 2020-09-28 | 0 | 113.0 | 106.1 | 113.0 | 110.7 | 113.0 | 9,500 | 1,060,000 | 111.58 | 101.0 | 94.87 | 101.0 | 98.98 | 101.0 | 10,625 | 99.765 | 3.01% |
| 2020-09-25 | 0 | 109.7 | 106.1 | 110.0 | 110.1 | 110.5 | 2,000 | 220,500 | 110.25 | 98.08 | 94.87 | 98.35 | 98.44 | 98.80 | 2,237 | 98.576 | 1.11% |
| 2020-09-24 | 0 | 108.5 | 106.8 | 118.0 | 106.1 | 108.5 | 13,500 | 1,444,800 | 107.02 | 97.01 | 95.49 | 105.5 | 94.87 | 97.01 | 15,099 | 95.690 | -0.55% |
| 2020-09-23 | 0 | 109.1 | 106.8 | 113.0 | 106.6 | 107.7 | 9,500 | 1,020,200 | 107.39 | 97.55 | 95.49 | 101.0 | 95.31 | 96.30 | 10,625 | 96.019 | 1.49% |
| 2020-09-22 | 0 | 107.5 | 106.0 | 114.0 | 107.5 | 113.0 | 33,500 | 3,665,750 | 109.43 | 96.12 | 94.78 | 101.9 | 96.12 | 101.0 | 37,467 | 97.839 | -3.76% |
| 2020-09-21 | 0 | 111.7 | 111.5 | 120.0 | 111.7 | 116.3 | 21,004 | 2,375,521 | 113.10 | 99.87 | 99.69 | 107.3 | 99.87 | 104.0 | 23,491 | 101.12 | -5.18% |
| 2020-09-18 | 0 | 117.8 | 116.0 | 120.0 | 119.0 | 120.0 | 11,000 | 1,319,050 | 119.91 | 105.3 | 103.7 | 107.3 | 106.4 | 107.3 | 12,303 | 107.22 | 0.68% |
| 2020-09-17 | 0 | 117.0 | 115.3 | 118.0 | 116.2 | 117.0 | 3,000 | 349,450 | 116.48 | 104.6 | 103.1 | 105.5 | 103.9 | 104.6 | 3,355 | 104.15 | -0.43% |
| 2020-09-16 | 0 | 117.5 | 116.0 | 121.0 | 116.4 | 118.0 | 9,691 | 1,135,060 | 117.13 | 105.1 | 103.7 | 108.2 | 104.1 | 105.5 | 10,839 | 104.72 | 0.43% |
| 2020-09-15 | 0 | 117.0 | 111.1 | 117.0 | 116.4 | 117.6 | 8,000 | 935,200 | 116.90 | 104.6 | 99.34 | 104.6 | 104.1 | 105.1 | 8,947 | 104.52 | -0.43% |
| 2020-09-14 | 0 | 117.5 | 116.5 | 121.0 | 117.3 | 118.4 | 2,500 | 294,550 | 117.82 | 105.1 | 104.2 | 108.2 | 104.9 | 105.9 | 2,796 | 105.34 | 0.60% |
| 2020-09-11 | 0 | 116.8 | 115.0 | 124.3 | 116.5 | 118.0 | 5,500 | 644,050 | 117.10 | 104.4 | 102.8 | 111.1 | 104.2 | 105.5 | 6,151 | 104.70 | -0.76% |
| 2020-09-10 | 0 | 117.7 | 116.5 | 122.0 | 115.5 | 117.7 | 5,980 | 699,808 | 117.02 | 105.2 | 104.2 | 109.1 | 103.3 | 105.2 | 6,688 | 104.63 | 1.90% |
| 2020-09-09 | 0 | 115.5 | 115.0 | 117.4 | 115.2 | 117.1 | 8,500 | 987,400 | 116.16 | 103.3 | 102.8 | 105.0 | 103.0 | 104.7 | 9,507 | 103.86 | -2.53% |
| 2020-09-08 | 0 | 118.5 | 118.0 | 121.0 | 118.0 | 118.3 | 3,000 | 354,200 | 118.07 | 106.0 | 105.5 | 108.2 | 105.5 | 105.8 | 3,355 | 105.57 | -0.50% |
| 2020-09-07 | 0 | 119.1 | 117.5 | 121.0 | 120.9 | 120.9 | 516 | 62,386 | 120.90 | 106.5 | 105.1 | 108.2 | 108.1 | 108.1 | 577 | 108.10 | 0.00% |
| 2020-09-04 | 0 | 119.1 | 118.0 | 120.0 | 117.6 | 120.2 | 18,000 | 2,142,850 | 119.05 | 106.5 | 105.5 | 107.3 | 105.1 | 107.5 | 20,132 | 106.44 | -3.87% |
| 2020-09-03 | 0 | 123.9 | 122.1 | 125.0 | 123.9 | 123.9 | 1,000 | 123,850 | 123.85 | 110.8 | 109.2 | 111.8 | 110.8 | 110.8 | 1,118 | 110.74 | 1.56% |
| 2020-09-02 | 0 | 122.0 | 120.3 | 122.2 | 122.0 | 125.0 | 5,500 | 676,250 | 122.95 | 109.1 | 107.6 | 109.3 | 109.1 | 111.8 | 6,151 | 109.94 | -3.02% |
| 2020-09-01 | 0 | 125.8 | 124.0 | 126.0 | 124.6 | 126.5 | 3,500 | 438,300 | 125.23 | 112.5 | 110.9 | 112.7 | 111.4 | 113.1 | 3,914 | 111.97 | 0.88% |
| 2020-08-31 | 0 | 124.7 | 124.5 | 126.2 | 124.5 | 127.0 | 4,500 | 565,200 | 125.60 | 111.5 | 111.3 | 112.8 | 111.3 | 113.6 | 5,033 | 112.30 | 0.08% |
| 2020-08-28 | 0 | 124.6 | 124.6 | 127.0 | 123.8 | 123.8 | 2,000 | 247,600 | 123.80 | 111.4 | 111.4 | 113.6 | 110.7 | 110.7 | 2,237 | 110.69 | 1.71% |
| 2020-08-27 | 0 | 122.5 | 122.0 | 126.0 | 122.2 | 122.3 | 2,000 | 244,500 | 122.25 | 109.5 | 109.1 | 112.7 | 109.3 | 109.4 | 2,237 | 109.31 | 0.41% |
| 2020-08-26 | 0 | 122.0 | 121.8 | 122.7 | 121.0 | 122.7 | 8,500 | 1,036,450 | 121.94 | 109.1 | 108.9 | 109.7 | 108.2 | 109.7 | 9,507 | 109.02 | -3.02% |
| 2020-08-25 | 0 | 125.8 | 123.2 | 125.8 | 124.0 | 126.0 | 4,000 | 498,000 | 124.50 | 112.5 | 110.2 | 112.5 | 110.9 | 112.7 | 4,474 | 111.32 | 1.45% |
| 2020-08-24 | 0 | 124.0 | 122.8 | 124.6 | 123.0 | 124.9 | 2,525 | 312,827 | 123.89 | 110.9 | 109.8 | 111.4 | 110.0 | 111.7 | 2,824 | 110.77 | -0.80% |
| 2020-08-21 | 0 | 125.0 | 123.0 | 125.5 | 122.1 | 125.0 | 6,503 | 806,724 | 124.05 | 111.8 | 110.0 | 112.2 | 109.2 | 111.8 | 7,273 | 110.92 | 0.73% |
| 2020-08-20 | 0 | 124.1 | 123.0 | 126.9 | 124.0 | 124.2 | 3,500 | 433,800 | 123.94 | 111.0 | 110.0 | 113.5 | 110.9 | 111.0 | 3,914 | 110.82 | -2.19% |
| 2020-08-19 | 0 | 127.3 | 124.3 | - | 124.3 | 127.3 | 7,000 | 876,800 | 125.26 | 113.4 | 110.8 | - | 110.8 | 113.4 | 7,855 | 111.63 | 1.43% |
| 2020-08-18 | 0 | 125.5 | 124.8 | 127.8 | 125.1 | 127.0 | 5,000 | 627,400 | 125.48 | 111.8 | 111.2 | 113.9 | 111.5 | 113.2 | 5,610 | 111.83 | -1.80% |
| 2020-08-17 | 0 | 127.8 | 126.0 | 132.0 | 126.3 | 127.8 | 8,500 | 1,078,850 | 126.92 | 113.9 | 112.3 | 117.6 | 112.6 | 113.9 | 9,538 | 113.11 | 0.79% |
| 2020-08-14 | 0 | 126.8 | 126.0 | 126.5 | 126.8 | 128.6 | 4,000 | 511,700 | 127.93 | 113.0 | 112.3 | 112.7 | 113.0 | 114.6 | 4,488 | 114.01 | -2.24% |
| 2020-08-13 | 0 | 129.7 | 125.0 | 129.6 | 128.4 | 130.0 | 11,500 | 1,487,150 | 129.32 | 115.6 | 111.4 | 115.5 | 114.4 | 115.9 | 12,904 | 115.25 | 0.00% |
| 2020-08-12 | 0 | 129.7 | 126.5 | 131.0 | 125.0 | 129.4 | 34,500 | 4,383,100 | 127.05 | 115.6 | 112.7 | 116.7 | 111.4 | 115.3 | 38,712 | 113.22 | 1.01% |
| 2020-08-11 | 0 | 128.4 | 124.0 | 129.0 | 124.3 | 128.4 | 31,500 | 3,979,750 | 126.34 | 114.4 | 110.5 | 115.0 | 110.8 | 114.4 | 35,346 | 112.59 | 3.30% |
| 2020-08-10 | 0 | 124.3 | 119.5 | 124.1 | 120.7 | 124.8 | 30,517 | 3,730,341 | 122.24 | 110.8 | 106.5 | 110.6 | 107.6 | 111.2 | 34,243 | 108.94 | 2.98% |
| 2020-08-07 | 0 | 120.7 | 119.0 | 120.8 | 118.8 | 120.9 | 6,420 | 771,370 | 120.15 | 107.6 | 106.1 | 107.7 | 105.9 | 107.7 | 7,204 | 107.08 | -0.49% |
| 2020-08-06 | 0 | 121.3 | 119.5 | 121.7 | 119.2 | 121.7 | 13,000 | 1,563,500 | 120.27 | 108.1 | 106.5 | 108.5 | 106.2 | 108.5 | 14,587 | 107.18 | 0.58% |
| 2020-08-05 | 0 | 120.6 | 116.7 | 121.0 | 116.3 | 121.1 | 21,500 | 2,548,600 | 118.54 | 107.5 | 104.0 | 107.8 | 103.6 | 107.9 | 24,125 | 105.64 | 3.08% |
| 2020-08-04 | 0 | 117.0 | 114.5 | 117.4 | 114.1 | 118.6 | 36,500 | 4,234,000 | 116.00 | 104.3 | 102.0 | 104.6 | 101.7 | 105.7 | 40,956 | 103.38 | 4.93% |
| 2020-08-03 | 0 | 111.5 | 111.6 | 114.0 | 110.1 | 113.0 | 16,000 | 1,793,250 | 112.08 | 99.37 | 99.46 | 101.6 | 98.12 | 100.7 | 17,953 | 99.883 | -2.96% |
| 2020-07-31 | 0 | 114.9 | 112.8 | 116.0 | 113.0 | 115.0 | 27,950 | 3,193,330 | 114.25 | 102.4 | 100.5 | 103.4 | 100.7 | 102.5 | 31,362 | 101.82 | 2.22% |
| 2020-07-30 | 0 | 112.4 | 111.0 | 115.0 | 110.0 | 116.5 | 131,500 | 15,006,800 | 114.12 | 100.2 | 98.92 | 102.5 | 98.03 | 103.8 | 147,555 | 101.70 | -2.60% |
| 2020-07-29 | 0 | 115.4 | 112.7 | 115.4 | 111.7 | 115.4 | 69,000 | 7,832,850 | 113.52 | 102.8 | 100.4 | 102.8 | 99.55 | 102.8 | 77,424 | 101.17 | 0.35% |
| 2020-07-28 | 0 | 115.0 | 114.0 | 115.0 | 115.0 | 115.5 | 5,001 | 576,114 | 115.20 | 102.5 | 101.6 | 102.5 | 102.5 | 102.9 | 5,612 | 102.67 | 1.50% |
| 2020-07-27 | 0 | 113.3 | 113.0 | 114.8 | 112.0 | 115.5 | 42,700 | 4,855,280 | 113.71 | 101.0 | 100.7 | 102.3 | 99.81 | 102.9 | 47,913 | 101.33 | -0.96% |
| 2020-07-24 | 0 | 114.4 | 113.5 | 114.4 | 114.4 | 120.4 | 36,000 | 4,209,850 | 116.94 | 102.0 | 101.2 | 102.0 | 102.0 | 107.3 | 40,395 | 104.22 | -4.51% |
| 2020-07-23 | 0 | 119.8 | 119.0 | 121.0 | 119.5 | 120.2 | 11,500 | 1,378,550 | 119.87 | 106.8 | 106.1 | 107.8 | 106.5 | 107.1 | 12,904 | 106.83 | 0.93% |
| 2020-07-22 | 0 | 118.7 | 118.0 | 118.7 | 118.6 | 122.9 | 39,304 | 4,773,942 | 121.46 | 105.8 | 105.2 | 105.8 | 105.7 | 109.5 | 44,103 | 108.25 | -2.30% |
| 2020-07-21 | 0 | 121.5 | 119.0 | 122.8 | 118.7 | 121.2 | 11,000 | 1,323,550 | 120.32 | 108.3 | 106.1 | 109.4 | 105.8 | 108.0 | 12,343 | 107.23 | 0.83% |
| 2020-07-20 | 0 | 120.5 | 117.5 | 121.5 | 120.4 | 121.0 | 3,500 | 422,900 | 120.83 | 107.4 | 104.7 | 108.3 | 107.3 | 107.8 | 3,927 | 107.68 | 0.08% |
| 2020-07-17 | 0 | 120.4 | 118.0 | 120.4 | 120.4 | 121.4 | 7,500 | 905,400 | 120.72 | 107.3 | 105.2 | 107.3 | 107.3 | 108.2 | 8,416 | 107.58 | -0.66% |
| 2020-07-16 | 0 | 121.2 | 115.0 | 121.4 | 118.7 | 122.3 | 32,000 | 3,863,700 | 120.74 | 108.0 | 102.5 | 108.2 | 105.8 | 109.0 | 35,907 | 107.60 | -0.57% |
| 2020-07-15 | 0 | 121.9 | 121.9 | 122.0 | 118.3 | 122.0 | 56,700 | 6,792,540 | 119.80 | 108.6 | 108.6 | 108.7 | 105.4 | 108.7 | 63,623 | 106.76 | 3.04% |
| 2020-07-14 | 0 | 118.3 | 117.9 | 119.0 | 117.6 | 120.9 | 22,000 | 2,616,250 | 118.92 | 105.4 | 105.1 | 106.1 | 104.8 | 107.7 | 24,686 | 105.98 | -3.74% |
| 2020-07-13 | 0 | 122.9 | 118.9 | 123.0 | 118.5 | 123.1 | 21,500 | 2,607,400 | 121.27 | 109.5 | 106.0 | 109.6 | 105.6 | 109.7 | 24,125 | 108.08 | 3.71% |
| 2020-07-10 | 0 | 118.5 | 116.5 | 119.9 | 116.0 | 120.9 | 18,500 | 2,206,700 | 119.28 | 105.6 | 103.8 | 106.9 | 103.4 | 107.7 | 20,759 | 106.30 | -2.95% |
| 2020-07-09 | 0 | 122.1 | 120.5 | 122.2 | 121.0 | 123.0 | 15,500 | 1,890,400 | 121.96 | 108.8 | 107.4 | 108.9 | 107.8 | 109.6 | 17,392 | 108.69 | 1.41% |
| 2020-07-08 | 0 | 120.4 | 118.7 | 120.7 | 118.4 | 120.9 | 12,020 | 1,438,880 | 119.71 | 107.3 | 105.8 | 107.6 | 105.5 | 107.7 | 13,488 | 106.68 | -0.50% |
| 2020-07-07 | 0 | 121.0 | 116.0 | 121.8 | 120.0 | 122.1 | 37,700 | 4,563,620 | 121.05 | 107.8 | 103.4 | 108.5 | 106.9 | 108.8 | 42,303 | 107.88 | 0.75% |
| 2020-07-06 | 0 | 120.1 | 119.6 | 122.0 | 115.6 | 120.8 | 31,000 | 3,683,450 | 118.82 | 107.0 | 106.6 | 108.7 | 103.0 | 107.7 | 34,785 | 105.89 | 3.00% |
| 2020-07-03 | 0 | 116.6 | 115.8 | 117.3 | 116.4 | 119.5 | 24,000 | 2,818,250 | 117.43 | 103.9 | 103.2 | 104.5 | 103.7 | 106.5 | 26,930 | 104.65 | -2.43% |
| 2020-07-02 | 0 | 119.5 | 115.9 | 119.9 | 115.3 | 119.7 | 38,000 | 4,470,550 | 117.65 | 106.5 | 103.3 | 106.9 | 102.8 | 106.7 | 42,639 | 104.85 | 4.28% |
| 2020-06-30 | 0 | 114.6 | 114.6 | 115.0 | 113.9 | 116.0 | 9,500 | 1,093,600 | 115.12 | 102.1 | 102.1 | 102.5 | 101.5 | 103.4 | 10,660 | 102.59 | 1.24% |
| 2020-06-29 | 0 | 113.2 | 113.2 | 116.0 | 112.6 | 114.0 | 20,999 | 2,374,986 | 113.10 | 100.9 | 100.9 | 103.4 | 100.3 | 101.6 | 23,563 | 100.79 | -3.00% |
| 2020-06-26 | 0 | 116.7 | 115.3 | 116.7 | 115.2 | 116.8 | 5,000 | 581,150 | 116.23 | 104.0 | 102.8 | 104.0 | 102.7 | 104.1 | 5,610 | 103.58 | 1.21% |
| 2020-06-24 | 0 | 115.3 | 115.0 | 118.0 | 115.2 | 120.0 | 20,000 | 2,336,450 | 116.82 | 102.8 | 102.5 | 105.2 | 102.7 | 106.9 | 22,442 | 104.11 | -2.29% |
| 2020-06-23 | 0 | 118.0 | 114.0 | 118.0 | 113.5 | 118.0 | 17,000 | 1,975,250 | 116.19 | 105.2 | 101.6 | 105.2 | 101.2 | 105.2 | 19,076 | 103.55 | 2.61% |
| 2020-06-22 | 0 | 115.0 | 113.5 | 116.6 | 113.5 | 116.9 | 15,500 | 1,775,550 | 114.55 | 102.5 | 101.2 | 103.9 | 101.2 | 104.2 | 17,392 | 102.09 | -1.63% |
| 2020-06-19 | 0 | 116.9 | 114.0 | 116.9 | 114.0 | 118.4 | 28,504 | 3,282,362 | 115.15 | 104.2 | 101.6 | 104.2 | 101.6 | 105.5 | 31,984 | 102.62 | 2.81% |
| 2020-06-18 | 0 | 113.7 | 113.7 | 117.0 | 113.3 | 116.0 | 11,500 | 1,319,900 | 114.77 | 101.3 | 101.3 | 104.3 | 101.0 | 103.4 | 12,904 | 102.29 | -2.99% |
| 2020-06-17 | 0 | 117.2 | 114.9 | 118.0 | 114.9 | 117.2 | 23,000 | 2,666,450 | 115.93 | 104.4 | 102.4 | 105.2 | 102.4 | 104.4 | 25,808 | 103.32 | 1.21% |
| 2020-06-16 | 0 | 115.8 | 115.0 | 115.8 | 111.3 | 118.9 | 30,500 | 3,484,800 | 114.26 | 103.2 | 102.5 | 103.2 | 99.19 | 106.0 | 34,224 | 101.82 | 7.12% |
| 2020-06-15 | 0 | 108.1 | 108.1 | 109.8 | 106.6 | 110.0 | 21,000 | 2,272,250 | 108.20 | 96.34 | 96.34 | 97.85 | 95.00 | 98.03 | 23,564 | 96.429 | -4.84% |
| 2020-06-12 | 0 | 113.6 | 112.0 | 115.0 | 107.0 | 113.6 | 44,501 | 4,908,461 | 110.30 | 101.2 | 99.81 | 102.5 | 95.36 | 101.2 | 49,934 | 98.299 | 0.80% |
| 2020-06-11 | 0 | 112.7 | 112.1 | 115.0 | 112.1 | 119.0 | 35,700 | 4,075,820 | 114.17 | 100.4 | 99.90 | 102.5 | 99.90 | 106.1 | 40,059 | 101.75 | -6.78% |
| 2020-06-10 | 0 | 120.9 | 120.0 | 122.0 | 119.9 | 122.0 | 18,558 | 2,245,568 | 121.00 | 107.7 | 106.9 | 108.7 | 106.9 | 108.7 | 20,824 | 107.84 | 1.60% |
| 2020-06-09 | 0 | 119.0 | 119.0 | 122.0 | 118.6 | 124.3 | 33,500 | 4,063,100 | 121.29 | 106.1 | 106.1 | 108.7 | 105.7 | 110.8 | 37,590 | 108.09 | -4.42% |
| 2020-06-08 | 0 | 124.5 | 122.5 | 125.6 | 123.0 | 125.7 | 52,750 | 6,563,000 | 124.42 | 111.0 | 109.2 | 111.9 | 109.6 | 112.0 | 59,190 | 110.88 | 4.36% |
| 2020-06-05 | 0 | 119.3 | 119.3 | 120.0 | 113.1 | 119.5 | 68,021 | 7,938,758 | 116.71 | 106.3 | 106.3 | 106.9 | 100.8 | 106.5 | 76,326 | 104.01 | 5.30% |
| 2020-06-04 | 0 | 113.3 | 113.1 | 113.3 | 112.0 | 114.1 | 46,000 | 5,198,400 | 113.01 | 101.0 | 100.8 | 101.0 | 99.81 | 101.7 | 51,616 | 100.71 | 1.80% |
| 2020-06-03 | 0 | 111.3 | 109.5 | 111.5 | 107.2 | 111.3 | 72,500 | 7,890,600 | 108.84 | 99.19 | 97.59 | 99.37 | 95.54 | 99.19 | 81,352 | 96.994 | 4.02% |
| 2020-06-02 | 0 | 107.0 | 102.0 | 107.4 | 103.9 | 107.4 | 68,500 | 7,240,950 | 105.71 | 95.36 | 90.90 | 95.71 | 92.60 | 95.71 | 76,863 | 94.206 | 2.59% |
| 2020-06-01 | 0 | 104.3 | 103.3 | 104.3 | 101.8 | 104.3 | 29,000 | 2,985,050 | 102.93 | 92.95 | 92.06 | 92.95 | 90.72 | 92.95 | 32,541 | 91.733 | 3.17% |
| 2020-05-29 | 0 | 101.1 | 100.0 | 101.2 | 100.0 | 102.5 | 16,000 | 1,619,150 | 101.20 | 90.10 | 89.12 | 90.19 | 89.12 | 91.35 | 17,953 | 90.186 | -1.17% |
| 2020-05-28 | 0 | 102.3 | 99.90 | 102.7 | 100.0 | 104.0 | 60,000 | 6,112,800 | 101.88 | 91.17 | 89.03 | 91.53 | 89.12 | 92.68 | 67,325 | 90.795 | 1.69% |
| 2020-05-27 | 0 | 100.6 | 98.20 | 100.8 | 98.00 | 100.9 | 41,500 | 4,130,700 | 99.535 | 89.65 | 87.52 | 89.83 | 87.34 | 89.92 | 46,567 | 88.705 | 2.13% |
| 2020-05-26 | 0 | 98.50 | 98.50 | 101.0 | 98.00 | 101.6 | 36,000 | 3,581,075 | 99.474 | 87.78 | 87.78 | 90.01 | 87.34 | 90.55 | 40,395 | 88.651 | 0.92% |
| 2020-05-25 | 0 | 97.60 | 97.50 | 98.00 | 95.00 | 97.90 | 19,500 | 1,889,550 | 96.900 | 86.98 | 86.89 | 87.34 | 84.66 | 87.25 | 21,881 | 86.357 | -0.31% |
| 2020-05-22 | 0 | 97.90 | 97.90 | 98.20 | 95.70 | 104.8 | 91,508 | 9,164,203 | 100.15 | 87.25 | 87.25 | 87.52 | 85.29 | 93.40 | 102,680 | 89.250 | -7.12% |
| 2020-05-21 | 0 | 105.4 | 104.5 | 105.9 | 104.7 | 106.0 | 16,000 | 1,681,550 | 105.10 | 93.93 | 93.13 | 94.38 | 93.31 | 94.47 | 17,953 | 93.662 | 2.03% |
| 2020-05-20 | 0 | 103.3 | 103.0 | 103.3 | 103.4 | 106.1 | 19,000 | 1,988,500 | 104.66 | 92.06 | 91.79 | 92.06 | 92.15 | 94.56 | 21,320 | 93.270 | -3.28% |
| 2020-05-19 | 0 | 106.8 | 105.5 | 106.0 | 104.3 | 108.0 | 47,500 | 5,045,450 | 106.22 | 95.18 | 94.02 | 94.47 | 92.95 | 96.25 | 53,299 | 94.663 | 5.43% |
| 2020-05-18 | 0 | 101.3 | 101.3 | 104.2 | 100.0 | 101.7 | 14,000 | 1,407,850 | 100.56 | 90.28 | 90.28 | 92.86 | 89.12 | 90.63 | 15,709 | 89.619 | 1.40% |
| 2020-05-15 | 0 | 99.90 | 99.75 | 101.1 | 99.00 | 101.3 | 55,500 | 5,562,525 | 100.23 | 89.03 | 88.90 | 90.10 | 88.23 | 90.28 | 62,276 | 89.320 | -1.09% |
| 2020-05-14 | 0 | 101.0 | 100.5 | 101.0 | 101.0 | 103.8 | 29,500 | 3,027,750 | 102.64 | 90.01 | 89.56 | 90.01 | 90.01 | 92.51 | 33,102 | 91.468 | -3.53% |
| 2020-05-13 | 0 | 104.7 | 104.5 | 105.5 | 104.0 | 107.1 | 30,500 | 3,223,500 | 105.69 | 93.31 | 93.13 | 94.02 | 92.68 | 95.45 | 34,224 | 94.189 | -3.32% |
| 2020-05-12 | 0 | 108.3 | 107.5 | 109.0 | 105.5 | 108.9 | 23,500 | 2,516,300 | 107.08 | 96.52 | 95.80 | 97.14 | 94.02 | 97.05 | 26,369 | 95.426 | -1.55% |
| 2020-05-11 | 0 | 110.0 | 108.3 | 111.0 | 107.2 | 111.0 | 29,500 | 3,235,300 | 109.67 | 98.03 | 96.52 | 98.92 | 95.54 | 98.92 | 33,102 | 97.738 | 2.90% |
| 2020-05-08 | 0 | 106.9 | 106.9 | 107.0 | 105.2 | 107.0 | 16,526 | 1,761,319 | 106.58 | 95.27 | 95.27 | 95.36 | 93.75 | 95.36 | 18,544 | 94.982 | 1.42% |
| 2020-05-07 | 0 | 105.4 | 104.5 | 106.3 | 104.5 | 106.0 | 14,000 | 1,476,050 | 105.43 | 93.93 | 93.13 | 94.73 | 93.13 | 94.47 | 15,709 | 93.960 | 0.76% |
| 2020-05-06 | 0 | 104.6 | 103.7 | 106.0 | 103.5 | 106.5 | 11,500 | 1,204,800 | 104.77 | 93.22 | 92.42 | 94.47 | 92.24 | 94.91 | 12,904 | 93.366 | -0.85% |
| 2020-05-05 | 0 | 105.5 | 102.5 | 105.5 | 102.8 | 105.5 | 39,400 | 4,102,350 | 104.12 | 94.02 | 91.35 | 94.02 | 91.61 | 94.02 | 44,210 | 92.792 | 2.93% |
| 2020-05-04 | 0 | 102.5 | 102.0 | 102.5 | 100.5 | 107.0 | 53,700 | 5,486,860 | 102.18 | 91.35 | 90.90 | 91.35 | 89.56 | 95.36 | 60,256 | 91.059 | -5.62% |
| 2020-04-29 | 0 | 108.6 | 108.0 | 108.8 | 105.0 | 108.8 | 114,000 | 12,154,550 | 106.62 | 96.78 | 96.25 | 96.96 | 93.58 | 96.96 | 127,918 | 95.018 | 5.64% |
| 2020-04-28 | 0 | 102.8 | 102.7 | 102.8 | 99.50 | 102.8 | 55,500 | 5,621,450 | 101.29 | 91.61 | 91.53 | 91.61 | 88.67 | 91.61 | 62,276 | 90.267 | 1.38% |
| 2020-04-27 | 0 | 101.4 | 101.5 | 102.0 | 99.00 | 102.0 | 47,150 | 4,729,100 | 100.30 | 90.37 | 90.46 | 90.90 | 88.23 | 90.90 | 52,907 | 89.386 | 3.58% |
| 2020-04-24 | 0 | 97.90 | 97.05 | 97.90 | 96.85 | 98.00 | 14,500 | 1,416,100 | 97.662 | 87.25 | 86.49 | 87.25 | 86.31 | 87.34 | 16,270 | 87.036 | -0.41% |
| 2020-04-23 | 0 | 98.30 | 97.40 | 98.30 | 96.80 | 99.00 | 15,155 | 1,482,898 | 97.849 | 87.60 | 86.80 | 87.60 | 86.27 | 88.23 | 17,005 | 87.202 | 1.39% |
| 2020-04-22 | 0 | 96.95 | 96.15 | 97.00 | 95.00 | 97.30 | 55,200 | 5,304,760 | 96.101 | 86.40 | 85.69 | 86.45 | 84.66 | 86.71 | 61,939 | 85.644 | -0.05% |
| 2020-04-21 | 0 | 97.00 | 97.00 | 97.30 | 95.50 | 103.0 | 29,500 | 2,883,175 | 97.735 | 86.45 | 86.45 | 86.71 | 85.11 | 91.79 | 33,102 | 87.101 | -3.19% |
| 2020-04-20 | 0 | 100.2 | 99.70 | 100.8 | 99.00 | 101.0 | 52,500 | 5,249,700 | 99.994 | 89.30 | 88.85 | 89.83 | 88.23 | 90.01 | 58,910 | 89.114 | 3.30% |
| 2020-04-17 | 0 | 97.00 | 97.00 | 98.00 | 97.00 | 98.95 | 34,000 | 3,338,975 | 98.205 | 86.45 | 86.45 | 87.34 | 86.45 | 88.18 | 38,151 | 87.520 | 1.57% |
| 2020-04-16 | 0 | 95.50 | 94.95 | 96.20 | 93.00 | 96.70 | 39,300 | 3,740,900 | 95.188 | 85.11 | 84.62 | 85.73 | 82.88 | 86.18 | 44,098 | 84.831 | -1.04% |
| 2020-04-15 | 0 | 96.50 | 96.35 | 97.50 | 96.50 | 102.5 | 79,000 | 7,844,550 | 99.298 | 86.00 | 85.87 | 86.89 | 86.00 | 91.35 | 88,645 | 88.494 | -6.04% |
| 2020-04-14 | 0 | 102.7 | 101.0 | 104.3 | 101.5 | 104.4 | 28,826 | 2,972,291 | 103.11 | 91.53 | 90.01 | 92.95 | 90.46 | 93.04 | 32,345 | 91.892 | 0.20% |
| 2020-04-09 | 0 | 102.5 | 102.2 | 102.5 | 100.6 | 103.8 | 32,700 | 3,346,400 | 102.34 | 91.35 | 91.08 | 91.35 | 89.65 | 92.51 | 36,692 | 91.202 | 2.50% |
| 2020-04-08 | 0 | 100.0 | 99.90 | 102.5 | 99.85 | 103.0 | 41,000 | 4,129,350 | 100.72 | 89.12 | 89.03 | 91.35 | 88.99 | 91.79 | 46,006 | 89.757 | -3.85% |
| 2020-04-07 | 0 | 104.0 | 103.5 | 105.5 | 97.55 | 105.2 | 108,540 | 10,908,190 | 100.50 | 92.68 | 92.24 | 94.02 | 86.94 | 93.75 | 121,792 | 89.564 | 9.94% |
| 2020-04-06 | 0 | 94.60 | 94.50 | 94.70 | 89.05 | 97.00 | 39,005 | 3,627,735 | 93.007 | 84.31 | 84.22 | 84.40 | 79.36 | 86.45 | 43,767 | 82.887 | 6.89% |
| 2020-04-03 | 0 | 88.50 | 88.40 | 88.50 | 88.50 | 92.45 | 40,000 | 3,594,175 | 89.854 | 78.87 | 78.78 | 78.87 | 78.87 | 82.39 | 44,884 | 80.078 | -4.38% |
| 2020-04-02 | 0 | 92.55 | 92.55 | 93.80 | 89.30 | 94.00 | 77,500 | 7,001,850 | 90.346 | 82.48 | 82.48 | 83.59 | 79.58 | 83.77 | 86,962 | 80.516 | -0.48% |
| 2020-04-01 | 0 | 93.00 | 93.00 | 93.45 | 92.00 | 99.00 | 43,500 | 4,131,525 | 94.978 | 82.88 | 82.88 | 83.28 | 81.99 | 88.23 | 48,811 | 84.643 | -7.00% |
| 2020-03-31 | 0 | 100.0 | 97.05 | 100.0 | 97.20 | 100.0 | 36,500 | 3,612,450 | 98.971 | 89.12 | 86.49 | 89.12 | 86.62 | 89.12 | 40,956 | 88.203 | 5.04% |
| 2020-03-30 | 0 | 95.20 | 95.05 | 95.95 | 92.95 | 100.0 | 90,500 | 8,647,925 | 95.557 | 84.84 | 84.71 | 85.51 | 82.84 | 89.12 | 101,549 | 85.160 | -5.84% |
| 2020-03-27 | 0 | 101.1 | 100.6 | 101.1 | 97.00 | 103.1 | 76,601 | 7,717,350 | 100.75 | 90.10 | 89.65 | 90.10 | 86.45 | 91.88 | 85,953 | 89.785 | 9.89% |
| 2020-03-26 | 0 | 92.00 | 92.00 | 93.00 | 89.00 | 94.60 | 79,000 | 7,201,875 | 91.163 | 81.99 | 81.99 | 82.88 | 79.32 | 84.31 | 88,645 | 81.244 | 6.99% |
| 2020-03-25 | 0 | 88.00 | 88.00 | 88.95 | 80.00 | 88.70 | 102,000 | 8,819,800 | 86.469 | 76.63 | 76.63 | 77.46 | 69.66 | 77.24 | 117,133 | 75.298 | 12.10% |
| 2020-03-24 | 0 | 78.50 | 78.50 | 79.00 | 76.35 | 78.50 | 55,000 | 4,258,250 | 77.423 | 68.36 | 68.36 | 68.79 | 66.49 | 68.36 | 63,160 | 67.420 | 4.39% |
| 2020-03-23 | 0 | 75.20 | 75.20 | 75.50 | 74.20 | 79.30 | 130,000 | 9,764,500 | 75.112 | 65.48 | 65.48 | 65.75 | 64.61 | 69.06 | 149,287 | 65.408 | -7.05% |
| 2020-03-20 | 0 | 80.90 | 80.00 | 80.90 | 74.60 | 82.00 | 93,663 | 7,313,477 | 78.083 | 70.45 | 69.66 | 70.45 | 64.96 | 71.41 | 107,559 | 67.995 | 7.15% |
| 2020-03-19 | 0 | 75.50 | 75.10 | 75.50 | 74.80 | 85.00 | 90,700 | 6,942,770 | 76.547 | 65.75 | 65.40 | 65.75 | 65.14 | 74.02 | 104,156 | 66.657 | -10.65% |
| 2020-03-18 | 0 | 84.50 | 84.00 | 85.00 | 84.50 | 94.50 | 100,950 | 8,845,327 | 87.621 | 73.58 | 73.15 | 74.02 | 73.58 | 82.29 | 115,927 | 76.301 | -10.01% |
| 2020-03-17 | 0 | 93.90 | 92.00 | 93.90 | 89.00 | 100.0 | 119,100 | 10,904,415 | 91.557 | 81.77 | 80.11 | 81.77 | 77.50 | 87.08 | 136,769 | 79.728 | -6.10% |
| 2020-03-16 | 0 | 100.0 | 99.90 | 100.0 | 100.0 | 111.6 | 84,000 | 8,711,750 | 103.71 | 87.08 | 86.99 | 87.08 | 87.08 | 97.18 | 96,462 | 90.313 | -10.31% |
| 2020-03-13 | 0 | 111.5 | 111.0 | 111.5 | 105.0 | 118.0 | 52,500 | 5,877,750 | 111.96 | 97.10 | 96.66 | 97.10 | 91.43 | 102.8 | 60,289 | 97.493 | -6.85% |
| 2020-03-12 | 0 | 119.7 | 119.7 | 124.0 | 117.7 | 128.0 | 82,200 | 9,947,050 | 121.01 | 104.2 | 104.2 | 108.0 | 102.5 | 111.5 | 94,395 | 105.38 | -9.80% |
| 2020-03-11 | 0 | 132.7 | 131.3 | 133.0 | 130.9 | 133.0 | 5,500 | 726,800 | 132.15 | 115.6 | 114.3 | 115.8 | 114.0 | 115.8 | 6,316 | 115.07 | 2.08% |
| 2020-03-10 | 0 | 130.0 | 130.0 | 132.3 | 128.0 | 130.5 | 6,500 | 839,000 | 129.08 | 113.2 | 113.2 | 115.2 | 111.5 | 113.6 | 7,464 | 112.40 | 2.77% |
| 2020-03-09 | 0 | 126.5 | 126.5 | 129.8 | 124.8 | 130.0 | 50,000 | 6,306,450 | 126.13 | 110.2 | 110.2 | 113.0 | 108.7 | 113.2 | 57,418 | 109.83 | -4.82% |
| 2020-03-06 | 0 | 132.9 | 132.0 | 135.0 | 132.9 | 135.3 | 14,500 | 1,947,650 | 134.32 | 115.7 | 114.9 | 117.6 | 115.7 | 117.8 | 16,651 | 116.97 | -2.35% |
| 2020-03-05 | 0 | 136.1 | 136.0 | 137.0 | 134.2 | 136.6 | 13,500 | 1,829,150 | 135.49 | 118.5 | 118.4 | 119.3 | 116.9 | 119.0 | 15,503 | 117.99 | 2.79% |
| 2020-03-04 | 0 | 132.4 | 132.4 | 134.8 | 131.3 | 132.3 | 6,500 | 855,600 | 131.63 | 115.3 | 115.3 | 117.4 | 114.3 | 115.2 | 7,464 | 114.63 | -0.38% |
| 2020-03-03 | 0 | 132.9 | 132.8 | 134.8 | 131.0 | 132.9 | 25,000 | 3,303,500 | 132.14 | 115.7 | 115.6 | 117.4 | 114.1 | 115.7 | 28,709 | 115.07 | -0.75% |
| 2020-03-02 | 0 | 133.9 | 133.7 | 134.0 | 130.1 | 133.9 | 25,000 | 3,326,650 | 133.07 | 116.6 | 116.4 | 116.7 | 113.3 | 116.6 | 28,709 | 115.88 | -0.74% |
| 2020-02-28 | 0 | 134.9 | 133.8 | 134.9 | 133.0 | 136.0 | 66,600 | 8,948,340 | 134.36 | 117.5 | 116.5 | 117.5 | 115.8 | 118.4 | 76,481 | 117.00 | -4.26% |
| 2020-02-27 | 0 | 140.9 | 140.9 | 142.4 | 139.2 | 145.1 | 37,500 | 5,280,800 | 140.82 | 122.7 | 122.7 | 124.0 | 121.2 | 126.4 | 43,063 | 122.63 | -2.83% |
| 2020-02-26 | 0 | 145.0 | 144.6 | 146.3 | 145.0 | 147.8 | 11,500 | 1,689,850 | 146.94 | 126.3 | 125.9 | 127.4 | 126.3 | 128.7 | 13,206 | 127.96 | -2.55% |
| 2020-02-25 | 0 | 148.8 | 146.2 | 152.0 | 145.8 | 148.8 | 7,000 | 1,025,000 | 146.43 | 129.6 | 127.3 | 132.4 | 127.0 | 129.6 | 8,039 | 127.51 | 1.92% |
| 2020-02-24 | 0 | 146.0 | 142.8 | 150.0 | 146.0 | 147.6 | 2,000 | 293,000 | 146.50 | 127.1 | 124.4 | 130.6 | 127.1 | 128.5 | 2,297 | 127.57 | -2.86% |
| 2020-02-21 | 0 | 150.3 | 139.0 | 150.3 | 149.0 | 150.4 | 1,000 | 149,700 | 149.70 | 130.9 | 121.0 | 130.9 | 129.8 | 131.0 | 1,148 | 130.36 | 0.87% |
| 2020-02-20 | 0 | 149.0 | 149.0 | 149.8 | 148.6 | 149.8 | 2,000 | 298,200 | 149.10 | 129.8 | 129.8 | 130.4 | 129.4 | 130.4 | 2,297 | 129.84 | -0.73% |
| 2020-02-19 | 0 | 150.1 | 147.0 | 151.0 | 149.0 | 150.1 | 6,000 | 897,600 | 149.60 | 130.7 | 128.0 | 131.5 | 129.8 | 130.7 | 6,890 | 130.27 | 1.42% |
| 2020-02-18 | 0 | 148.0 | 139.0 | 148.7 | 148.0 | 150.0 | 4,000 | 595,200 | 148.80 | 128.9 | 121.0 | 129.5 | 128.9 | 130.6 | 4,593 | 129.58 | -1.14% |
| 2020-02-17 | 0 | 149.7 | 149.4 | 150.5 | 149.4 | 149.7 | 5,000 | 748,300 | 149.66 | 130.4 | 130.1 | 131.1 | 130.1 | 130.4 | 5,742 | 130.33 | 0.60% |
| 2020-02-14 | 0 | 148.8 | 148.5 | 149.5 | 148.8 | 149.8 | 1,000 | 149,300 | 149.30 | 129.6 | 129.3 | 130.2 | 129.6 | 130.4 | 1,148 | 130.01 | -0.80% |
| 2020-02-13 | 0 | 150.0 | 149.8 | 151.0 | 149.5 | 150.2 | 10,500 | 1,574,950 | 150.00 | 130.6 | 130.4 | 131.5 | 130.2 | 130.8 | 12,058 | 130.62 | 0.81% |
| 2020-02-12 | 0 | 148.8 | 148.2 | 149.0 | 148.1 | 149.0 | 8,000 | 1,188,000 | 148.50 | 129.6 | 129.1 | 129.8 | 129.0 | 129.8 | 9,187 | 129.32 | 0.68% |
| 2020-02-11 | 0 | 147.8 | 147.8 | 148.0 | 147.6 | 148.7 | 3,500 | 517,950 | 147.99 | 128.7 | 128.7 | 128.9 | 128.5 | 129.5 | 4,019 | 128.87 | 0.54% |
| 2020-02-10 | 0 | 147.0 | 133.8 | 147.0 | 144.9 | 147.1 | 9,000 | 1,310,750 | 145.64 | 128.0 | 116.5 | 128.0 | 126.2 | 128.1 | 10,335 | 126.82 | 1.52% |
| 2020-02-07 | 0 | 144.8 | 138.0 | 144.8 | 142.9 | 145.3 | 5,500 | 789,500 | 143.55 | 126.1 | 120.2 | 126.1 | 124.4 | 126.5 | 6,316 | 125.00 | 0.63% |
| 2020-02-06 | 0 | 143.9 | 143.9 | 145.3 | 142.0 | 144.5 | 11,500 | 1,653,100 | 143.75 | 125.3 | 125.3 | 126.5 | 123.7 | 125.8 | 13,206 | 125.18 | 2.57% |
| 2020-02-05 | 0 | 140.3 | 139.4 | 141.5 | 139.2 | 140.3 | 3,000 | 418,850 | 139.62 | 122.2 | 121.4 | 123.2 | 121.2 | 122.2 | 3,445 | 121.58 | 0.21% |
| 2020-02-04 | 0 | 140.0 | 138.4 | 140.5 | 140.0 | 140.5 | 4,500 | 631,000 | 140.22 | 121.9 | 120.5 | 122.3 | 121.9 | 122.3 | 5,168 | 122.11 | 1.16% |
| 2020-02-03 | 0 | 138.4 | 138.3 | 139.0 | 138.0 | 139.0 | 4,500 | 623,100 | 138.47 | 120.5 | 120.4 | 121.0 | 120.2 | 121.0 | 5,168 | 120.58 | -1.07% |
| 2020-01-31 | 0 | 139.9 | 139.0 | 140.5 | 138.2 | 140.5 | 6,500 | 909,100 | 139.86 | 121.8 | 121.0 | 122.3 | 120.3 | 122.3 | 7,464 | 121.79 | 0.87% |
| 2020-01-30 | 0 | 138.7 | 138.0 | 138.7 | 138.0 | 139.1 | 6,000 | 831,050 | 138.51 | 120.8 | 120.2 | 120.8 | 120.2 | 121.1 | 6,890 | 120.61 | -0.93% |
| 2020-01-29 | 0 | 140.0 | 140.0 | 144.5 | 139.5 | 140.1 | 9,000 | 1,259,000 | 139.89 | 121.9 | 121.9 | 125.8 | 121.5 | 122.0 | 10,335 | 121.82 | -3.51% |
| 2020-01-24 | 0 | 145.1 | 144.2 | 145.1 | 144.1 | 145.1 | 3,500 | 505,250 | 144.36 | 126.4 | 125.6 | 126.4 | 125.5 | 126.4 | 4,019 | 125.71 | 1.47% |
| 2020-01-23 | 0 | 143.0 | 143.0 | 143.8 | 142.2 | 143.0 | 4,500 | 642,250 | 142.72 | 124.5 | 124.5 | 125.2 | 123.8 | 124.5 | 5,168 | 124.28 | -0.49% |
| 2020-01-22 | 0 | 143.7 | 143.7 | - | 143.6 | 144.5 | 3,000 | 431,850 | 143.95 | 125.1 | 125.1 | - | 125.0 | 125.8 | 3,445 | 125.35 | 0.84% |
| 2020-01-21 | 0 | 142.5 | 142.2 | 142.5 | 142.5 | 144.0 | 6,000 | 856,000 | 142.67 | 124.1 | 123.8 | 124.1 | 124.1 | 125.4 | 6,890 | 124.24 | -1.04% |
| 2020-01-20 | 0 | 144.0 | 144.0 | 144.8 | 144.0 | 144.4 | 6,500 | 936,500 | 144.08 | 125.4 | 125.4 | 126.1 | 125.4 | 125.7 | 7,464 | 125.46 | 0.00% |
| 2020-01-17 | 0 | 144.0 | 143.5 | 144.6 | 144.0 | 144.6 | 7,070 | 1,019,572 | 144.21 | 125.4 | 125.0 | 125.9 | 125.4 | 125.9 | 8,119 | 125.58 | 0.28% |
| 2020-01-16 | 0 | 143.6 | 143.5 | 143.6 | 142.7 | 147.0 | 40,500 | 5,814,100 | 143.56 | 125.0 | 125.0 | 125.0 | 124.3 | 128.0 | 46,509 | 125.01 | -3.30% |
| 2020-01-15 | 0 | 148.5 | 147.7 | 148.5 | 147.4 | 148.5 | 11,500 | 1,699,900 | 147.82 | 129.3 | 128.6 | 129.3 | 128.4 | 129.3 | 13,206 | 128.72 | 0.54% |
| 2020-01-14 | 0 | 147.7 | 147.5 | 150.0 | 147.7 | 150.0 | 5,500 | 819,650 | 149.03 | 128.6 | 128.4 | 130.6 | 128.6 | 130.6 | 6,316 | 129.77 | -1.99% |
| 2020-01-13 | 0 | 150.7 | 150.0 | 150.7 | 150.6 | 151.0 | 5,500 | 829,600 | 150.84 | 131.2 | 130.6 | 131.2 | 131.1 | 131.5 | 6,316 | 131.35 | -0.40% |
| 2020-01-10 | 0 | 151.3 | 150.1 | 151.3 | 149.8 | 151.9 | 8,500 | 1,285,000 | 151.18 | 131.8 | 130.7 | 131.8 | 130.4 | 132.3 | 9,761 | 131.65 | 1.27% |
| 2020-01-09 | 0 | 149.4 | 149.3 | 149.4 | 149.4 | 149.4 | 500 | 74,700 | 149.40 | 130.1 | 130.0 | 130.1 | 130.1 | 130.1 | 574 | 130.10 | 1.49% |
| 2020-01-08 | 0 | 147.2 | 146.0 | 158.8 | 144.9 | 147.2 | 8,000 | 1,168,950 | 146.12 | 128.2 | 127.1 | 138.3 | 126.2 | 128.2 | 9,187 | 127.24 | 0.41% |
| 2020-01-07 | 0 | 146.6 | 146.1 | 148.0 | 146.6 | 146.6 | 520 | 76,202 | 146.54 | 127.7 | 127.2 | 128.9 | 127.7 | 127.7 | 597 | 127.61 | 0.00% |
| 2020-01-06 | 0 | 146.6 | 146.6 | 151.0 | 146.5 | 146.8 | 10,500 | 1,539,950 | 146.66 | 127.7 | 127.7 | 131.5 | 127.6 | 127.8 | 12,058 | 127.71 | -2.53% |
| 2020-01-03 | 0 | 150.4 | 145.0 | 150.5 | 149.0 | 151.4 | 6,500 | 978,350 | 150.52 | 131.0 | 126.3 | 131.1 | 129.8 | 131.8 | 7,464 | 131.07 | 0.53% |
| 2020-01-02 | 0 | 149.6 | 149.6 | 150.0 | 149.6 | 150.0 | 2,500 | 374,800 | 149.92 | 130.3 | 130.3 | 130.6 | 130.3 | 130.6 | 2,871 | 130.55 | 1.29% |
| 2019-12-31 | 0 | 147.7 | 147.0 | 147.9 | 147.7 | 147.9 | 1,500 | 221,300 | 147.53 | 128.6 | 128.0 | 128.8 | 128.6 | 128.8 | 1,723 | 128.47 | 1.10% |
| 2019-12-30 | 0 | 146.1 | 146.1 | 150.0 | 145.7 | 146.6 | 1,500 | 219,450 | 146.30 | 127.2 | 127.2 | 130.6 | 126.9 | 127.7 | 1,723 | 127.40 | -0.54% |
| 2019-12-27 | 0 | 146.9 | 146.9 | 147.0 | 146.0 | 147.3 | 2,000 | 293,600 | 146.80 | 127.9 | 127.9 | 128.0 | 127.1 | 128.3 | 2,297 | 127.83 | 0.69% |
| 2019-12-24 | 0 | 145.9 | 145.0 | 146.0 | 145.9 | 146.0 | 1,000 | 145,950 | 145.95 | 127.1 | 126.3 | 127.1 | 127.1 | 127.1 | 1,148 | 127.09 | -0.41% |
| 2019-12-23 | 0 | 146.5 | 145.0 | 146.7 | 146.5 | 146.6 | 2,400 | 351,690 | 146.54 | 127.6 | 126.3 | 127.7 | 127.6 | 127.7 | 2,756 | 127.61 | -0.54% |
| 2019-12-20 | 0 | 147.3 | 145.0 | 147.3 | 147.3 | 147.3 | 500 | 73,650 | 147.30 | 128.3 | 126.3 | 128.3 | 128.3 | 128.3 | 574 | 128.27 | -0.74% |
| 2019-12-19 | 0 | 148.4 | 145.0 | 148.5 | 148.3 | 148.4 | 2,500 | 370,850 | 148.34 | 129.2 | 126.3 | 129.3 | 129.1 | 129.2 | 2,871 | 129.18 | 1.02% |
| 2019-12-18 | 0 | 146.9 | 145.0 | 147.0 | 146.9 | 148.0 | 9,500 | 1,402,700 | 147.65 | 127.9 | 126.3 | 128.0 | 127.9 | 128.9 | 10,909 | 128.58 | -0.74% |
| 2019-12-17 | 0 | 148.0 | 147.9 | 148.0 | 147.6 | 148.2 | 21,500 | 3,178,000 | 147.81 | 128.9 | 128.8 | 128.9 | 128.5 | 129.1 | 24,690 | 128.72 | 1.37% |
| 2019-12-16 | 0 | 146.0 | 145.7 | 146.0 | 144.6 | 146.0 | 9,000 | 1,306,700 | 145.19 | 127.1 | 126.9 | 127.1 | 125.9 | 127.1 | 10,335 | 126.43 | 0.41% |
| 2019-12-13 | 0 | 145.4 | 144.0 | 146.0 | 141.5 | 146.8 | 54,500 | 7,900,750 | 144.97 | 126.6 | 125.4 | 127.1 | 123.2 | 127.8 | 62,586 | 126.24 | 7.07% |
| 2019-12-12 | 0 | 135.8 | 135.8 | 139.7 | 135.8 | 135.8 | 1,000 | 135,800 | 135.80 | 118.3 | 118.3 | 121.7 | 118.3 | 118.3 | 1,148 | 118.26 | 0.22% |
| 2019-12-11 | 0 | 135.5 | 135.5 | 136.0 | 135.2 | 135.7 | 1,000 | 135,450 | 135.45 | 118.0 | 118.0 | 118.4 | 117.7 | 118.2 | 1,148 | 117.95 | -0.15% |
| 2019-12-10 | 0 | 135.7 | 135.5 | 139.5 | 135.6 | 135.8 | 1,500 | 203,550 | 135.70 | 118.2 | 118.0 | 121.5 | 118.1 | 118.3 | 1,723 | 118.17 | 0.52% |
| 2019-12-09 | 0 | 135.0 | 133.8 | 135.8 | - | - | 0 | 0 | - | 117.6 | 116.5 | 118.3 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 135.0 | 134.6 | 137.1 | 134.5 | 135.3 | 7,500 | 1,011,600 | 134.88 | 117.6 | 117.2 | 119.4 | 117.1 | 117.8 | 8,613 | 117.45 | 0.00% |
| 2019-12-05 | 0 | 135.0 | 135.0 | 137.1 | 134.0 | 135.1 | 3,500 | 471,450 | 134.70 | 117.6 | 117.6 | 119.4 | 116.7 | 117.6 | 4,019 | 117.30 | 0.75% |
| 2019-12-04 | 0 | 134.0 | 134.0 | 137.5 | 134.0 | 135.6 | 10,500 | 1,417,650 | 135.01 | 116.7 | 116.7 | 119.7 | 116.7 | 118.1 | 12,058 | 117.57 | -2.83% |
| 2019-12-03 | 0 | 137.9 | 137.9 | 138.8 | 137.9 | 138.2 | 1,500 | 207,000 | 138.00 | 120.1 | 120.1 | 120.9 | 120.1 | 120.3 | 1,723 | 120.17 | -1.50% |
| 2019-12-02 | 0 | 140.0 | 139.2 | 140.0 | 139.4 | 140.6 | 5,500 | 768,750 | 139.77 | 121.9 | 121.2 | 121.9 | 121.4 | 122.4 | 6,316 | 121.72 | 0.50% |
| 2019-11-29 | 0 | 139.3 | 138.0 | 141.0 | 139.3 | 141.0 | 12,500 | 1,751,750 | 140.14 | 121.3 | 120.2 | 122.8 | 121.3 | 122.8 | 14,354 | 122.04 | -0.07% |
| 2019-11-28 | 0 | 139.4 | 138.0 | 139.4 | 140.0 | 141.0 | 2,500 | 350,550 | 140.22 | 121.4 | 120.2 | 121.4 | 121.9 | 122.8 | 2,871 | 122.10 | -1.83% |
| 2019-11-27 | 0 | 142.0 | 141.0 | 142.0 | 142.0 | 142.0 | 1,503 | 213,426 | 142.00 | 123.7 | 122.8 | 123.7 | 123.7 | 123.7 | 1,726 | 123.65 | -0.49% |
| 2019-11-26 | 0 | 142.7 | 142.7 | 142.8 | 139.0 | 142.7 | 15,000 | 2,130,250 | 142.02 | 124.3 | 124.3 | 124.4 | 121.0 | 124.3 | 17,225 | 123.67 | 2.66% |
| 2019-11-25 | 0 | 139.0 | 138.0 | 139.0 | 139.0 | 139.9 | 1,000 | 139,450 | 139.45 | 121.0 | 120.2 | 121.0 | 121.0 | 121.8 | 1,148 | 121.43 | -0.07% |
| 2019-11-22 | 0 | 139.1 | 135.0 | 140.0 | 139.0 | 139.1 | 8,500 | 1,181,550 | 139.01 | 121.1 | 117.6 | 121.9 | 121.0 | 121.1 | 9,761 | 121.05 | -0.29% |
| 2019-11-21 | 0 | 139.5 | 136.0 | 139.5 | 136.0 | 139.8 | 12,500 | 1,726,250 | 138.10 | 121.5 | 118.4 | 121.5 | 118.4 | 121.7 | 14,354 | 120.26 | 2.57% |
| 2019-11-20 | 0 | 136.0 | 134.0 | 138.0 | - | - | 0 | 0 | - | 118.4 | 116.7 | 120.2 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 136.0 | 136.0 | 137.5 | 133.0 | 135.7 | 14,500 | 1,948,500 | 134.38 | 118.4 | 118.4 | 119.7 | 115.8 | 118.2 | 16,651 | 117.02 | 1.57% |
| 2019-11-18 | 0 | 133.9 | 133.5 | 134.0 | 133.0 | 134.0 | 11,500 | 1,535,800 | 133.55 | 116.6 | 116.3 | 116.7 | 115.8 | 116.7 | 13,206 | 116.29 | -0.07% |
| 2019-11-15 | 0 | 134.0 | 132.9 | 134.0 | 133.0 | 134.0 | 4,000 | 533,550 | 133.39 | 116.7 | 115.7 | 116.7 | 115.8 | 116.7 | 4,593 | 116.15 | 0.75% |
| 2019-11-14 | 0 | 133.0 | 132.8 | 133.0 | 133.0 | 133.5 | 18,500 | 2,465,650 | 133.28 | 115.8 | 115.6 | 115.8 | 115.8 | 116.3 | 21,245 | 116.06 | -1.55% |
| 2019-11-13 | 0 | 135.1 | 135.0 | 135.1 | 135.0 | 136.9 | 25,000 | 3,392,300 | 135.69 | 117.6 | 117.6 | 117.6 | 117.6 | 119.2 | 28,709 | 118.16 | -0.52% |
| 2019-11-12 | 0 | 135.8 | 135.8 | 138.7 | 135.0 | 135.8 | 17,500 | 2,366,150 | 135.21 | 118.3 | 118.3 | 120.8 | 117.6 | 118.3 | 20,096 | 117.74 | -0.88% |
| 2019-11-11 | 0 | 137.0 | 137.0 | 137.5 | 137.0 | 138.1 | 3,500 | 481,450 | 137.56 | 119.3 | 119.3 | 119.7 | 119.3 | 120.3 | 4,019 | 119.79 | -1.86% |
| 2019-11-08 | 0 | 139.6 | 139.1 | 139.8 | 139.6 | 140.1 | 3,500 | 489,900 | 139.97 | 121.6 | 121.1 | 121.7 | 121.6 | 122.0 | 4,019 | 121.89 | -0.14% |
| 2019-11-07 | 0 | 139.8 | 139.8 | 140.5 | 139.8 | 140.3 | 1,000 | 140,050 | 140.05 | 121.7 | 121.7 | 122.3 | 121.7 | 122.2 | 1,148 | 121.96 | -0.43% |
| 2019-11-06 | 0 | 140.4 | 139.1 | 143.0 | 140.4 | 140.9 | 2,000 | 281,600 | 140.80 | 122.3 | 121.1 | 124.5 | 122.3 | 122.7 | 2,297 | 122.61 | -0.35% |
| 2019-11-05 | 0 | 140.9 | 140.9 | 141.4 | 140.4 | 140.9 | 3,000 | 421,800 | 140.60 | 122.7 | 122.7 | 123.1 | 122.3 | 122.7 | 3,445 | 122.44 | 1.29% |
| 2019-11-04 | 0 | 139.1 | 139.0 | 139.4 | 138.1 | 139.4 | 17,500 | 2,434,550 | 139.12 | 121.1 | 121.0 | 121.4 | 120.3 | 121.4 | 20,096 | 121.14 | 0.87% |
| 2019-11-01 | 0 | 137.9 | 137.7 | 139.1 | 136.0 | 140.0 | 37,500 | 5,194,500 | 138.52 | 120.1 | 119.9 | 121.1 | 118.4 | 121.9 | 43,063 | 120.62 | -1.22% |
| 2019-10-31 | 0 | 139.6 | 139.0 | 148.0 | 138.7 | 139.6 | 24,000 | 3,335,450 | 138.98 | 121.6 | 121.0 | 128.9 | 120.8 | 121.6 | 27,561 | 121.02 | 0.07% |
| 2019-10-30 | 0 | 139.5 | 139.5 | 142.0 | 139.5 | 140.5 | 7,000 | 980,200 | 140.03 | 121.5 | 121.5 | 123.7 | 121.5 | 122.3 | 8,039 | 121.94 | -0.78% |
| 2019-10-29 | 0 | 140.6 | 140.6 | 142.9 | - | - | 0 | 0 | - | 122.4 | 122.4 | 124.4 | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 140.6 | 140.8 | 140.9 | 140.3 | 143.0 | 12,000 | 1,686,650 | 140.55 | 122.4 | 122.6 | 122.7 | 122.2 | 124.5 | 13,780 | 122.40 | -2.36% |
| 2019-10-25 | 0 | 144.0 | 143.0 | 148.0 | 143.7 | 145.0 | 4,000 | 577,300 | 144.33 | 125.4 | 124.5 | 128.9 | 125.1 | 126.3 | 4,593 | 125.68 | -1.71% |
| 2019-10-24 | 0 | 146.5 | 145.0 | 146.8 | 144.4 | 146.8 | 12,500 | 1,822,550 | 145.80 | 127.6 | 126.3 | 127.8 | 125.7 | 127.8 | 14,354 | 126.97 | 3.31% |
| 2019-10-23 | 0 | 141.8 | 138.0 | 143.9 | 139.5 | 141.9 | 17,000 | 2,399,700 | 141.16 | 123.5 | 120.2 | 125.3 | 121.5 | 123.6 | 19,522 | 122.92 | 1.72% |
| 2019-10-22 | 0 | 139.4 | 139.0 | 139.8 | 139.0 | 140.3 | 11,500 | 1,608,250 | 139.85 | 121.4 | 121.0 | 121.7 | 121.0 | 122.2 | 13,206 | 121.78 | 0.72% |
| 2019-10-21 | 0 | 138.4 | 138.4 | 140.0 | 135.0 | 147.0 | 31,000 | 4,337,850 | 139.93 | 120.5 | 120.5 | 121.9 | 117.6 | 128.0 | 35,599 | 121.85 | -6.49% |
| 2019-10-18 | 0 | 148.0 | 147.6 | 150.9 | 146.4 | 150.2 | 29,000 | 4,320,500 | 148.98 | 128.9 | 128.5 | 131.4 | 127.5 | 130.8 | 33,302 | 129.74 | 3.35% |
| 2019-10-17 | 0 | 143.2 | 143.2 | 147.0 | 129.8 | 146.0 | 146,500 | 20,153,250 | 137.56 | 124.7 | 124.7 | 128.0 | 113.0 | 127.1 | 168,234 | 119.79 | 14.91% |
| 2019-10-16 | 0 | 146.9 | 146.6 | 146.9 | 146.1 | 147.8 | 7,040 | 1,036,000 | 147.16 | 108.5 | 108.3 | 108.5 | 107.9 | 109.2 | 9,530 | 108.71 | 0.62% |
| 2019-10-15 | 0 | 146.0 | 145.1 | 146.0 | 144.6 | 146.0 | 15,500 | 2,254,800 | 145.47 | 107.9 | 107.2 | 107.9 | 106.8 | 107.9 | 20,982 | 107.47 | -0.68% |
| 2019-10-14 | 0 | 147.0 | 145.0 | 148.1 | 143.4 | 148.3 | 25,000 | 3,668,400 | 146.74 | 108.6 | 107.1 | 109.4 | 105.9 | 109.6 | 33,841 | 108.40 | 4.33% |
| 2019-10-11 | 0 | 140.9 | 140.8 | 141.6 | 138.6 | 140.9 | 17,500 | 2,456,000 | 140.34 | 104.1 | 104.0 | 104.6 | 102.4 | 104.1 | 23,689 | 103.68 | 4.53% |
| 2019-10-10 | 0 | 134.8 | 132.9 | 136.0 | 133.6 | 135.0 | 4,000 | 537,350 | 134.34 | 99.58 | 98.18 | 100.5 | 98.70 | 99.73 | 5,415 | 99.241 | 0.97% |
| 2019-10-09 | 0 | 133.5 | 133.0 | 133.5 | 133.5 | 134.0 | 7,150 | 955,890 | 133.69 | 98.62 | 98.25 | 98.62 | 98.62 | 98.99 | 9,679 | 98.764 | -2.20% |
| 2019-10-08 | 0 | 136.5 | 134.9 | 136.0 | 134.6 | 136.5 | 3,500 | 475,550 | 135.87 | 100.8 | 99.66 | 100.5 | 99.44 | 100.8 | 4,738 | 100.37 | 2.63% |
| 2019-10-04 | 0 | 133.0 | 132.0 | 135.0 | 132.7 | 134.8 | 11,500 | 1,541,200 | 134.02 | 98.25 | 97.51 | 99.73 | 98.03 | 99.58 | 15,567 | 99.005 | -1.48% |
| 2019-10-03 | 0 | 135.0 | 135.0 | 136.9 | 134.5 | 137.8 | 21,000 | 2,866,100 | 136.48 | 99.73 | 99.73 | 101.1 | 99.36 | 101.8 | 28,427 | 100.82 | -2.10% |
| 2019-10-02 | 0 | 137.9 | 137.7 | 138.9 | 137.6 | 141.0 | 12,500 | 1,736,600 | 138.93 | 101.9 | 101.7 | 102.6 | 101.7 | 104.2 | 16,921 | 102.63 | -3.16% |
| 2019-09-30 | 0 | 142.4 | 142.0 | 143.5 | 141.8 | 143.0 | 4,500 | 641,300 | 142.51 | 105.2 | 104.9 | 106.0 | 104.8 | 105.6 | 6,091 | 105.28 | -0.97% |
| 2019-09-27 | 0 | 143.8 | 140.3 | 143.8 | 139.7 | 144.6 | 2,500 | 352,000 | 140.80 | 106.2 | 103.6 | 106.2 | 103.2 | 106.8 | 3,384 | 104.02 | 4.73% |
| 2019-09-26 | 0 | 137.3 | 137.3 | 143.0 | 137.3 | 139.1 | 11,000 | 1,518,600 | 138.05 | 101.4 | 101.4 | 105.6 | 101.4 | 102.8 | 14,890 | 101.99 | -1.51% |
| 2019-09-25 | 0 | 139.4 | 139.0 | 142.0 | 139.4 | 146.0 | 4,000 | 566,350 | 141.59 | 103.0 | 102.7 | 104.9 | 103.0 | 107.9 | 5,415 | 104.60 | -4.52% |
| 2019-09-24 | 0 | 146.0 | 140.0 | 146.0 | 147.0 | 147.0 | 500 | 73,500 | 147.00 | 107.9 | 103.4 | 107.9 | 108.6 | 108.6 | 677 | 108.60 | -0.68% |
| 2019-09-23 | 0 | 147.0 | 140.5 | 153.0 | - | - | 0 | 0 | - | 108.6 | 103.8 | 113.0 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 147.0 | 143.2 | 147.0 | 144.0 | 147.0 | 5,000 | 725,400 | 145.08 | 108.6 | 105.8 | 108.6 | 106.4 | 108.6 | 6,768 | 107.18 | 2.51% |
| 2019-09-19 | 0 | 143.4 | 143.0 | 150.0 | 143.3 | 143.4 | 1,000 | 143,350 | 143.35 | 105.9 | 105.6 | 110.8 | 105.9 | 105.9 | 1,354 | 105.90 | 0.00% |
| 2019-09-18 | 0 | 143.4 | 142.5 | 143.8 | 142.6 | 143.4 | 3,000 | 429,150 | 143.05 | 105.9 | 105.3 | 106.2 | 105.3 | 105.9 | 4,061 | 105.68 | 0.14% |
| 2019-09-17 | 0 | 143.2 | 141.2 | 145.0 | 143.2 | 145.0 | 2,500 | 359,100 | 143.64 | 105.8 | 104.3 | 107.1 | 105.8 | 107.1 | 3,384 | 106.11 | -2.45% |
| 2019-09-16 | 0 | 146.8 | 144.6 | 149.0 | 144.6 | 147.0 | 1,700 | 248,780 | 146.34 | 108.4 | 106.8 | 110.1 | 106.8 | 108.6 | 2,301 | 108.11 | 0.69% |
| 2019-09-13 | 0 | 145.8 | 145.5 | 148.0 | 145.0 | 146.0 | 2,500 | 364,000 | 145.60 | 107.7 | 107.5 | 109.3 | 107.1 | 107.9 | 3,384 | 107.56 | -0.14% |
| 2019-09-12 | 0 | 146.0 | 144.0 | 146.0 | 146.0 | 146.6 | 14,000 | 2,051,050 | 146.50 | 107.9 | 106.4 | 107.9 | 107.9 | 108.3 | 18,951 | 108.23 | 0.69% |
| 2019-09-11 | 0 | 145.0 | 145.0 | 145.8 | 141.6 | 145.0 | 14,500 | 2,082,000 | 143.59 | 107.1 | 107.1 | 107.7 | 104.6 | 107.1 | 19,628 | 106.07 | 3.94% |
| 2019-09-10 | 0 | 139.5 | 139.5 | 139.9 | 139.2 | 139.7 | 2,500 | 348,600 | 139.44 | 103.1 | 103.1 | 103.4 | 102.8 | 103.2 | 3,384 | 103.01 | 1.38% |
| 2019-09-09 | 0 | 137.6 | 137.0 | 138.0 | 136.4 | 137.6 | 6,000 | 821,200 | 136.87 | 101.7 | 101.2 | 101.9 | 100.8 | 101.7 | 8,122 | 101.11 | -0.65% |
| 2019-09-06 | 0 | 138.5 | 137.7 | 140.5 | 137.2 | 139.8 | 14,000 | 1,930,000 | 137.86 | 102.3 | 101.7 | 103.8 | 101.4 | 103.3 | 18,951 | 101.84 | 0.95% |
| 2019-09-05 | 0 | 137.2 | 136.6 | 136.8 | 136.6 | 139.9 | 8,500 | 1,166,200 | 137.20 | 101.4 | 100.9 | 101.1 | 100.9 | 103.4 | 11,506 | 101.36 | 0.07% |
| 2019-09-04 | 0 | 137.1 | 137.2 | 139.0 | 136.6 | 139.0 | 16,000 | 2,196,500 | 137.28 | 101.3 | 101.4 | 102.7 | 100.9 | 102.7 | 21,658 | 101.42 | -1.01% |
| 2019-09-03 | 0 | 138.5 | 137.5 | 139.8 | 138.5 | 138.5 | 500 | 69,250 | 138.50 | 102.3 | 101.6 | 103.3 | 102.3 | 102.3 | 677 | 102.32 | -2.46% |
| 2019-09-02 | 0 | 142.0 | 138.0 | 142.0 | - | - | 0 | 0 | - | 104.9 | 101.9 | 104.9 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 142.0 | 137.7 | 142.0 | 142.2 | 142.2 | 500 | 71,100 | 142.20 | 104.9 | 101.7 | 104.9 | 105.0 | 105.0 | 677 | 105.05 | 0.00% |
| 2019-08-29 | 0 | 142.0 | 139.8 | 143.0 | 137.1 | 142.0 | 4,000 | 557,350 | 139.34 | 104.9 | 103.3 | 105.6 | 101.3 | 104.9 | 5,415 | 102.93 | 0.71% |
| 2019-08-28 | 0 | 141.0 | 141.0 | 142.1 | 140.7 | 140.7 | 500 | 70,350 | 140.70 | 104.2 | 104.2 | 105.0 | 103.9 | 103.9 | 677 | 103.94 | 0.07% |
| 2019-08-27 | 0 | 140.9 | 140.9 | 142.5 | 140.6 | 140.6 | 500 | 70,300 | 140.60 | 104.1 | 104.1 | 105.3 | 103.9 | 103.9 | 677 | 103.87 | 0.07% |
| 2019-08-26 | 0 | 140.8 | 140.8 | 142.7 | 140.0 | 142.0 | 5,000 | 706,200 | 141.24 | 104.0 | 104.0 | 105.4 | 103.4 | 104.9 | 6,768 | 104.34 | -2.70% |
| 2019-08-23 | 0 | 144.7 | 141.2 | 144.7 | 144.7 | 144.7 | 500 | 72,350 | 144.70 | 106.9 | 104.3 | 106.9 | 106.9 | 106.9 | 677 | 106.90 | 1.19% |
| 2019-08-22 | 0 | 143.0 | 140.5 | 143.0 | 142.5 | 144.4 | 2,500 | 357,450 | 142.98 | 105.6 | 103.8 | 105.6 | 105.3 | 106.7 | 3,384 | 105.63 | 2.56% |
| 2019-08-21 | 0 | 141.0 | 140.5 | 142.5 | 140.0 | 141.0 | 4,000 | 560,550 | 140.14 | 103.0 | 102.6 | 104.1 | 102.3 | 103.0 | 5,475 | 102.38 | 1.81% |
| 2019-08-20 | 0 | 138.5 | 138.5 | 140.0 | 137.0 | 142.3 | 5,500 | 772,050 | 140.37 | 101.2 | 101.2 | 102.3 | 100.1 | 104.0 | 7,529 | 102.55 | -2.46% |
| 2019-08-19 | 0 | 142.0 | 140.5 | 142.1 | 138.8 | 142.1 | 20,500 | 2,869,600 | 139.98 | 103.7 | 102.6 | 103.8 | 101.4 | 103.8 | 28,061 | 102.26 | 2.31% |
| 2019-08-16 | 0 | 138.8 | 137.2 | 138.8 | 136.6 | 139.0 | 6,004 | 827,352 | 137.80 | 101.4 | 100.2 | 101.4 | 99.79 | 101.5 | 8,218 | 100.67 | -0.86% |
| 2019-08-15 | 0 | 140.0 | 138.0 | 140.0 | 136.3 | 140.0 | 26,500 | 3,669,800 | 138.48 | 102.3 | 100.8 | 102.3 | 99.57 | 102.3 | 36,274 | 101.17 | -2.51% |
| 2019-08-14 | 0 | 143.6 | 143.2 | - | 143.0 | 143.6 | 2,500 | 358,150 | 143.26 | 104.9 | 104.6 | - | 104.5 | 104.9 | 3,422 | 104.66 | 0.42% |
| 2019-08-13 | 0 | 143.0 | 140.5 | 143.0 | 142.9 | 144.0 | 2,000 | 286,950 | 143.48 | 104.5 | 102.6 | 104.5 | 104.4 | 105.2 | 2,738 | 104.82 | -1.31% |
| 2019-08-12 | 0 | 144.9 | 144.9 | - | 144.1 | 144.1 | 500 | 72,050 | 144.10 | 105.9 | 105.9 | - | 105.3 | 105.3 | 684 | 105.27 | -0.07% |
| 2019-08-09 | 0 | 145.0 | 144.0 | - | 145.0 | 145.0 | 1,500 | 217,500 | 145.00 | 105.9 | 105.2 | - | 105.9 | 105.9 | 2,053 | 105.93 | -0.28% |
| 2019-08-08 | 0 | 145.4 | 145.4 | 145.6 | 145.4 | 145.4 | 500 | 72,700 | 145.40 | 106.2 | 106.2 | 106.4 | 106.2 | 106.2 | 684 | 106.22 | 0.69% |
| 2019-08-07 | 0 | 144.4 | 144.4 | 153.0 | 144.0 | 148.9 | 3,000 | 443,300 | 147.77 | 105.5 | 105.5 | 111.8 | 105.2 | 108.8 | 4,106 | 107.95 | -3.09% |
| 2019-08-06 | 0 | 149.0 | 144.0 | 149.0 | 149.0 | 151.0 | 5,000 | 748,100 | 149.62 | 108.9 | 105.2 | 108.9 | 108.9 | 110.3 | 6,844 | 109.31 | -3.87% |
| 2019-08-05 | 0 | 155.0 | 151.0 | 153.0 | - | - | 0 | 0 | - | 113.2 | 110.3 | 111.8 | - | - | 0 | - | -1.40% |
| 2019-08-02 | 0 | 157.2 | 157.0 | 157.3 | 157.2 | 158.4 | 3,000 | 472,700 | 157.57 | 114.8 | 114.7 | 114.9 | 114.8 | 115.7 | 4,106 | 115.11 | -2.12% |
| 2019-08-01 | 0 | 160.6 | 160.1 | - | 160.0 | 160.7 | 1,500 | 240,650 | 160.43 | 117.3 | 117.0 | - | 116.9 | 117.4 | 2,053 | 117.21 | -1.47% |
| 2019-07-31 | 0 | 163.0 | 161.4 | - | 162.1 | 163.0 | 1,500 | 243,750 | 162.50 | 119.1 | 117.9 | - | 118.4 | 119.1 | 2,053 | 118.71 | 0.00% |
| 2019-07-30 | 0 | 163.0 | 161.6 | 163.0 | 163.0 | 164.2 | 6,000 | 981,950 | 163.66 | 119.1 | 118.1 | 119.1 | 119.1 | 120.0 | 8,213 | 119.56 | -0.55% |
| 2019-07-29 | 0 | 163.9 | 162.8 | 166.0 | 163.8 | 164.5 | 4,200 | 688,550 | 163.94 | 119.7 | 118.9 | 121.3 | 119.7 | 120.2 | 5,749 | 119.77 | 0.06% |
| 2019-07-26 | 0 | 163.8 | 162.0 | 168.0 | 163.8 | 165.6 | 8,000 | 1,318,100 | 164.76 | 119.7 | 118.3 | 122.7 | 119.7 | 121.0 | 10,951 | 120.37 | -3.65% |
| 2019-07-25 | 0 | 170.0 | 167.6 | 170.0 | - | - | 0 | 0 | - | 124.2 | 122.4 | 124.2 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 170.0 | 167.5 | - | - | - | 0 | 0 | - | 124.2 | 122.4 | - | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 170.0 | 168.0 | 170.0 | - | - | 0 | 0 | - | 124.2 | 122.7 | 124.2 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 170.0 | 165.0 | 170.0 | - | - | 0 | 0 | - | 124.2 | 120.5 | 124.2 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 170.0 | 168.8 | 171.3 | 169.1 | 170.0 | 1,000 | 169,550 | 169.55 | 124.2 | 123.3 | 125.1 | 123.5 | 124.2 | 1,369 | 123.87 | 1.19% |
| 2019-07-18 | 0 | 168.0 | 167.5 | 171.2 | 168.0 | 168.5 | 2,500 | 420,650 | 168.26 | 122.7 | 122.4 | 125.1 | 122.7 | 123.1 | 3,422 | 122.92 | -1.93% |
| 2019-07-17 | 0 | 171.3 | 169.0 | 171.3 | - | - | 0 | 0 | - | 125.1 | 123.5 | 125.1 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 171.3 | 138.1 | 171.5 | 171.3 | 171.3 | 1,000 | 171,300 | 171.30 | 125.1 | 100.9 | 125.3 | 125.1 | 125.1 | 1,369 | 125.14 | 0.12% |
| 2019-07-15 | 0 | 171.1 | 169.4 | 172.0 | 169.2 | 171.1 | 3,020 | 512,272 | 169.63 | 125.0 | 123.8 | 125.7 | 123.6 | 125.0 | 4,134 | 123.92 | 0.35% |
| 2019-07-12 | 0 | 170.5 | 169.8 | 172.5 | - | - | 0 | 0 | - | 124.6 | 124.0 | 126.0 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 170.5 | 169.1 | 173.0 | 170.5 | 170.5 | 500 | 85,250 | 170.50 | 124.6 | 123.5 | 126.4 | 124.6 | 124.6 | 684 | 124.56 | -0.29% |
| 2019-07-10 | 0 | 171.0 | 170.6 | 171.8 | 170.6 | 171.0 | 1,500 | 256,100 | 170.73 | 124.9 | 124.6 | 125.5 | 124.6 | 124.9 | 2,053 | 124.73 | -0.70% |
| 2019-07-09 | 0 | 172.2 | 145.0 | 172.2 | 172.0 | 172.6 | 6,000 | 1,033,600 | 172.27 | 125.8 | 105.9 | 125.8 | 125.7 | 126.1 | 8,213 | 125.85 | -0.17% |
| 2019-07-08 | 0 | 172.5 | 172.2 | 173.0 | 172.5 | 172.5 | 2,500 | 431,250 | 172.50 | 126.0 | 125.8 | 126.4 | 126.0 | 126.0 | 3,422 | 126.02 | -0.86% |
| 2019-07-05 | 0 | 174.0 | 172.5 | 175.6 | - | - | 500 | 87,200 | 174.40 | 127.1 | 126.0 | 128.3 | - | - | 684 | 127.41 | 0.00% |
| 2019-07-04 | 0 | 174.0 | 174.0 | 174.5 | 173.1 | 174.5 | 2,000 | 347,900 | 173.95 | 127.1 | 127.1 | 127.5 | 126.5 | 127.5 | 2,738 | 127.08 | 1.05% |
| 2019-07-03 | 0 | 172.2 | 172.1 | 172.7 | - | - | 0 | 0 | - | 125.8 | 125.7 | 126.2 | - | - | 0 | - | 0.00% |
| 2019-07-02 | 0 | 172.2 | 171.0 | 173.0 | 171.1 | 172.2 | 5,500 | 945,650 | 171.94 | 125.8 | 124.9 | 126.4 | 125.0 | 125.8 | 7,529 | 125.61 | 3.05% |
| 2019-06-28 | 0 | 167.1 | 167.0 | - | 167.1 | 168.8 | 1,500 | 251,500 | 167.67 | 122.1 | 122.0 | - | 122.1 | 123.3 | 2,053 | 122.49 | 0.00% |
| 2019-06-27 | 0 | 167.1 | 167.1 | - | 166.7 | 166.7 | 500 | 83,350 | 166.70 | 122.1 | 122.1 | - | 121.8 | 121.8 | 684 | 121.78 | 0.36% |
| 2019-06-26 | 0 | 166.5 | 166.5 | - | - | - | 0 | 0 | - | 121.6 | 121.6 | - | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 166.5 | 155.0 | 168.0 | 166.5 | 166.5 | 2,500 | 416,250 | 166.50 | 121.6 | 113.2 | 122.7 | 121.6 | 121.6 | 3,422 | 121.64 | -1.42% |
| 2019-06-24 | 0 | 168.9 | 155.0 | 168.9 | 167.6 | 168.9 | 5,500 | 925,250 | 168.23 | 123.4 | 113.2 | 123.4 | 122.4 | 123.4 | 7,529 | 122.90 | 0.30% |
| 2019-06-21 | 0 | 168.4 | 168.5 | 170.0 | 165.9 | 168.3 | 4,500 | 754,200 | 167.60 | 123.0 | 123.1 | 124.2 | 121.2 | 123.0 | 6,160 | 122.44 | 2.93% |
| 2019-06-20 | 0 | 163.6 | 163.6 | - | - | - | 0 | 0 | - | 119.5 | 119.5 | - | - | - | 0 | - | 0.06% |
| 2019-06-19 | 0 | 163.5 | 163.4 | 166.5 | 163.5 | 163.5 | 500 | 81,750 | 163.50 | 119.4 | 119.4 | 121.6 | 119.4 | 119.4 | 684 | 119.45 | 2.19% |
| 2019-06-18 | 0 | 160.0 | 158.0 | 160.2 | - | - | 0 | 0 | - | 116.9 | 115.4 | 117.0 | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 160.0 | 158.0 | 160.7 | 159.8 | 160.0 | 3,500 | 559,900 | 159.97 | 116.9 | 115.4 | 117.4 | 116.7 | 116.9 | 4,791 | 116.87 | -0.74% |
| 2019-06-14 | 0 | 161.2 | 160.0 | 163.1 | 161.2 | 161.2 | 500 | 80,600 | 161.20 | 117.8 | 116.9 | 119.2 | 117.8 | 117.8 | 684 | 117.77 | 0.00% |
| 2019-06-13 | 0 | 161.2 | 160.0 | 161.2 | - | - | 0 | 0 | - | 117.8 | 116.9 | 117.8 | - | - | 0 | - | -0.49% |
| 2019-06-12 | 0 | 162.0 | 161.5 | 162.0 | - | - | 0 | 0 | - | 118.3 | 118.0 | 118.3 | - | - | 0 | - | -0.74% |
| 2019-06-11 | 0 | 163.2 | 163.2 | - | - | - | 0 | 0 | - | 119.2 | 119.2 | - | - | - | 0 | - | 0.43% |
| 2019-06-10 | 0 | 162.5 | 162.4 | - | 162.5 | 162.5 | 2,000 | 325,000 | 162.50 | 118.7 | 118.6 | - | 118.7 | 118.7 | 2,738 | 118.71 | 1.37% |
| 2019-06-06 | 0 | 160.3 | 160.2 | - | 160.3 | 160.3 | 1,000 | 160,300 | 160.30 | 117.1 | 117.0 | - | 117.1 | 117.1 | 1,369 | 117.11 | 0.06% |
| 2019-06-05 | 0 | 160.2 | 156.5 | - | 160.2 | 160.2 | 2,000 | 320,200 | 160.10 | 117.0 | 114.3 | - | 117.0 | 117.0 | 2,738 | 116.96 | 2.36% |
| 2019-06-04 | 0 | 156.5 | 155.0 | 156.5 | - | - | 0 | 0 | - | 114.3 | 113.2 | 114.3 | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 156.5 | 155.0 | 156.8 | 156.5 | 156.5 | 500 | 78,250 | 156.50 | 114.3 | 113.2 | 114.6 | 114.3 | 114.3 | 684 | 114.33 | -1.01% |
| 2019-05-31 | 0 | 158.1 | 158.1 | 158.9 | 158.1 | 158.1 | 500 | 79,050 | 158.10 | 115.5 | 115.5 | 116.1 | 115.5 | 115.5 | 684 | 115.50 | -1.19% |
| 2019-05-30 | 0 | 160.0 | 158.0 | 160.9 | 158.5 | 160.0 | 2,000 | 318,250 | 159.13 | 116.9 | 115.4 | 117.5 | 115.8 | 116.9 | 2,738 | 116.25 | 0.95% |
| 2019-05-29 | 0 | 158.5 | 158.5 | 160.9 | 158.5 | 158.5 | 1,000 | 158,500 | 158.50 | 115.8 | 115.8 | 117.5 | 115.8 | 115.8 | 1,369 | 115.79 | -0.44% |
| 2019-05-28 | 0 | 159.2 | 159.2 | 160.9 | 159.2 | 160.9 | 1,000 | 160,050 | 160.05 | 116.3 | 116.3 | 117.5 | 116.3 | 117.5 | 1,369 | 116.93 | -1.12% |
| 2019-05-27 | 0 | 161.0 | 160.8 | 161.4 | 161.0 | 161.0 | 2,000 | 322,000 | 161.00 | 117.6 | 117.5 | 117.9 | 117.6 | 117.6 | 2,738 | 117.62 | 0.31% |
| 2019-05-24 | 0 | 160.5 | 158.4 | 160.5 | 160.0 | 160.5 | 14,500 | 2,324,700 | 160.32 | 117.3 | 115.7 | 117.3 | 116.9 | 117.3 | 19,848 | 117.13 | -2.13% |
| 2019-05-23 | 0 | 164.0 | 160.0 | 164.0 | - | - | 0 | 0 | - | 119.8 | 116.9 | 119.8 | - | - | 0 | - | -0.61% |
| 2019-05-22 | 0 | 165.0 | 164.0 | 166.9 | 165.0 | 166.8 | 2,000 | 330,900 | 165.45 | 120.5 | 119.8 | 121.9 | 120.5 | 121.9 | 2,738 | 120.87 | 0.00% |
| 2019-05-21 | 0 | 165.0 | 164.3 | 167.0 | 165.0 | 165.8 | 1,000 | 165,400 | 165.40 | 120.5 | 120.0 | 122.0 | 120.5 | 121.1 | 1,369 | 120.83 | -1.20% |
| 2019-05-20 | 0 | 167.0 | 163.6 | 167.0 | - | - | 0 | 0 | - | 122.0 | 119.5 | 122.0 | - | - | 0 | - | -0.12% |
| 2019-05-17 | 0 | 167.2 | 163.0 | 168.0 | 167.0 | 167.6 | 6,500 | 1,087,450 | 167.30 | 122.1 | 119.1 | 122.7 | 122.0 | 122.4 | 8,897 | 122.22 | 2.33% |
| 2019-05-16 | 0 | 163.4 | 162.0 | 165.5 | 163.4 | 163.4 | 500 | 81,700 | 163.40 | 119.4 | 118.3 | 120.9 | 119.4 | 119.4 | 684 | 119.37 | -0.67% |
| 2019-05-15 | 0 | 164.5 | 164.5 | 166.5 | 164.0 | 164.5 | 5,170 | 849,115 | 164.24 | 120.2 | 120.2 | 121.6 | 119.8 | 120.2 | 7,077 | 119.99 | 0.92% |
| 2019-05-14 | 0 | 163.0 | 163.0 | 163.1 | 162.4 | 165.3 | 6,000 | 978,700 | 163.12 | 119.1 | 119.1 | 119.2 | 118.6 | 120.8 | 8,213 | 119.17 | -3.55% |
| 2019-05-10 | 0 | 169.0 | 165.5 | 169.0 | 165.9 | 169.2 | 4,500 | 752,750 | 167.28 | 123.5 | 120.9 | 123.5 | 121.2 | 123.6 | 6,160 | 122.21 | 1.02% |
| 2019-05-09 | 0 | 167.3 | 167.1 | 169.2 | 167.1 | 169.2 | 2,500 | 420,850 | 168.34 | 122.2 | 122.1 | 123.6 | 122.1 | 123.6 | 3,422 | 122.98 | -2.16% |
| 2019-05-08 | 0 | 171.0 | 170.4 | 172.0 | 171.0 | 172.8 | 3,500 | 600,900 | 171.69 | 124.9 | 124.5 | 125.7 | 124.9 | 126.2 | 4,791 | 125.43 | -3.12% |
| 2019-05-07 | 0 | 176.5 | 176.0 | 178.0 | 174.7 | 176.5 | 7,100 | 1,249,380 | 175.97 | 128.9 | 128.6 | 130.0 | 127.6 | 128.9 | 9,719 | 128.55 | 1.15% |
| 2019-05-06 | 0 | 174.5 | 173.0 | 174.5 | 174.5 | 175.2 | 3,000 | 524,400 | 174.80 | 127.5 | 126.4 | 127.5 | 127.5 | 128.0 | 4,106 | 127.70 | -2.30% |
| 2019-05-03 | 0 | 178.6 | 159.0 | 178.6 | 178.5 | 178.6 | 1,500 | 267,850 | 178.57 | 130.5 | 116.2 | 130.5 | 130.4 | 130.5 | 2,053 | 130.45 | 0.39% |
| 2019-05-02 | 0 | 177.9 | 177.1 | 178.8 | 177.9 | 177.9 | 1,000 | 177,900 | 177.90 | 130.0 | 129.4 | 130.6 | 130.0 | 130.0 | 1,369 | 129.97 | 0.00% |
| 2019-04-30 | 0 | 177.9 | 177.9 | 179.8 | 177.9 | 178.3 | 2,500 | 445,450 | 178.18 | 130.0 | 130.0 | 131.4 | 130.0 | 130.3 | 3,422 | 130.17 | 0.85% |
| 2019-04-29 | 0 | 176.4 | 176.4 | 178.8 | 176.1 | 179.0 | 1,500 | 266,550 | 177.70 | 128.9 | 128.9 | 130.6 | 128.7 | 130.8 | 2,053 | 129.82 | -2.54% |
| 2019-04-26 | 0 | 181.0 | 175.0 | 181.0 | - | - | 0 | 0 | - | 132.2 | 127.8 | 132.2 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 181.0 | 176.0 | 181.0 | - | - | 0 | 0 | - | 132.2 | 128.6 | 132.2 | - | - | 0 | - | -0.28% |
| 2019-04-24 | 0 | 181.5 | 175.8 | 181.5 | 181.5 | 181.5 | 500 | 90,750 | 181.50 | 132.6 | 128.4 | 132.6 | 132.6 | 132.6 | 684 | 132.60 | 0.00% |
| 2019-04-23 | 0 | 181.5 | 158.0 | 181.5 | 180.9 | 181.5 | 4,500 | 814,850 | 181.08 | 132.6 | 115.4 | 132.6 | 132.2 | 132.6 | 6,160 | 132.29 | 0.55% |
| 2019-04-18 | 0 | 180.5 | 180.5 | 181.0 | 180.5 | 181.2 | 8,000 | 1,447,600 | 180.95 | 131.9 | 131.9 | 132.2 | 131.9 | 132.4 | 10,951 | 132.19 | 0.28% |
| 2019-04-17 | 0 | 180.0 | 180.0 | 181.5 | 178.0 | 180.0 | 5,000 | 892,050 | 178.41 | 131.5 | 131.5 | 132.6 | 130.0 | 131.5 | 6,844 | 130.34 | 1.87% |
| 2019-04-16 | 0 | 176.7 | 176.7 | 177.0 | 174.0 | 176.0 | 4,000 | 699,350 | 174.84 | 129.1 | 129.1 | 129.3 | 127.1 | 128.6 | 5,475 | 127.73 | 2.49% |
| 2019-04-15 | 0 | 172.4 | 170.0 | 173.0 | 172.4 | 172.4 | 1,500 | 258,600 | 172.40 | 125.9 | 124.2 | 126.4 | 125.9 | 125.9 | 2,053 | 125.95 | 1.41% |
| 2019-04-12 | 0 | 170.0 | 170.0 | 171.4 | 170.0 | 171.0 | 2,500 | 426,350 | 170.54 | 124.2 | 124.2 | 125.2 | 124.2 | 124.9 | 3,422 | 124.59 | 0.59% |
| 2019-04-11 | 0 | 169.0 | 169.0 | 170.0 | 169.0 | 170.5 | 1,488 | 251,734 | 169.18 | 123.5 | 123.5 | 124.2 | 123.5 | 124.6 | 2,037 | 123.59 | -0.59% |
| 2019-04-10 | 0 | 170.0 | 169.4 | 170.6 | 169.4 | 170.0 | 1,000 | 169,700 | 169.70 | 124.2 | 123.8 | 124.6 | 123.8 | 124.2 | 1,369 | 123.97 | -0.58% |
| 2019-04-09 | 0 | 171.0 | 171.0 | 171.2 | 169.6 | 169.6 | 500 | 84,800 | 169.60 | 124.9 | 124.9 | 125.1 | 123.9 | 123.9 | 684 | 123.90 | -0.12% |
| 2019-04-08 | 0 | 171.2 | 162.0 | 171.2 | 171.0 | 171.2 | 5,000 | 855,750 | 171.15 | 125.1 | 118.3 | 125.1 | 124.9 | 125.1 | 6,844 | 125.03 | 1.30% |
| 2019-04-04 | 0 | 169.0 | 165.0 | 170.0 | 168.0 | 169.0 | 3,500 | 589,550 | 168.44 | 123.5 | 120.5 | 124.2 | 122.7 | 123.5 | 4,791 | 123.06 | 0.18% |
| 2019-04-03 | 0 | 168.7 | 163.0 | 169.6 | 164.9 | 168.8 | 13,000 | 2,170,450 | 166.96 | 123.2 | 119.1 | 123.9 | 120.5 | 123.3 | 17,795 | 121.97 | 4.07% |
| 2019-04-02 | 0 | 162.1 | 162.2 | 162.5 | 161.0 | 162.0 | 1,500 | 242,450 | 161.63 | 118.4 | 118.5 | 118.7 | 117.6 | 118.3 | 2,053 | 118.08 | 0.68% |
| 2019-04-01 | 0 | 161.0 | 160.0 | 161.0 | 160.0 | 161.0 | 3,500 | 562,500 | 160.71 | 117.6 | 116.9 | 117.6 | 116.9 | 117.6 | 4,791 | 117.41 | 1.26% |
| 2019-03-29 | 0 | 159.0 | 159.0 | 161.0 | 159.0 | 161.0 | 4,500 | 719,100 | 159.80 | 116.2 | 116.2 | 117.6 | 116.2 | 117.6 | 6,160 | 116.74 | -1.18% |
| 2019-03-28 | 0 | 160.9 | 159.0 | 162.0 | 160.4 | 162.8 | 5,000 | 810,050 | 162.01 | 117.5 | 116.2 | 118.3 | 117.2 | 118.9 | 6,844 | 118.36 | 0.99% |
| 2019-03-27 | 0 | 162.8 | 160.7 | 163.2 | 160.2 | 162.8 | 7,000 | 1,137,200 | 162.46 | 116.4 | 114.9 | 116.7 | 114.5 | 116.4 | 9,791 | 116.14 | 0.00% |
| 2019-03-26 | 0 | 162.8 | 161.0 | - | 162.8 | 163.0 | 3,500 | 569,950 | 162.84 | 116.4 | 115.1 | - | 116.4 | 116.5 | 4,896 | 116.42 | -0.12% |
| 2019-03-25 | 0 | 163.0 | 162.0 | 163.0 | 160.0 | 164.5 | 14,000 | 2,282,400 | 163.03 | 116.5 | 115.8 | 116.5 | 114.4 | 117.6 | 19,583 | 116.55 | -1.15% |
| 2019-03-22 | 0 | 164.9 | 164.9 | - | 164.6 | 166.4 | 4,500 | 743,450 | 165.21 | 117.9 | 117.9 | - | 117.7 | 119.0 | 6,294 | 118.11 | -1.79% |
| 2019-03-21 | 0 | 167.9 | 166.0 | 168.9 | - | - | 0 | 0 | - | 120.0 | 118.7 | 120.7 | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 167.9 | 167.9 | 168.9 | 167.9 | 167.9 | 500 | 83,950 | 167.90 | 120.0 | 120.0 | 120.7 | 120.0 | 120.0 | 699 | 120.03 | -1.24% |
| 2019-03-19 | 0 | 170.0 | 169.3 | 170.0 | - | - | 0 | 0 | - | 121.5 | 121.0 | 121.5 | - | - | 0 | - | -0.06% |
| 2019-03-18 | 0 | 170.1 | 169.0 | 170.1 | 169.2 | 170.5 | 6,000 | 1,019,050 | 169.84 | 121.6 | 120.8 | 121.6 | 121.0 | 121.9 | 8,393 | 121.42 | 3.09% |
| 2019-03-15 | 0 | 165.0 | 164.1 | 165.0 | 164.0 | 165.0 | 7,000 | 1,151,650 | 164.52 | 118.0 | 117.3 | 118.0 | 117.2 | 118.0 | 9,791 | 117.62 | 2.48% |
| 2019-03-14 | 0 | 161.0 | 158.0 | 161.0 | 160.0 | 161.2 | 3,000 | 481,650 | 160.55 | 115.1 | 113.0 | 115.1 | 114.4 | 115.2 | 4,196 | 114.78 | 0.63% |
| 2019-03-13 | 0 | 160.0 | 158.0 | 160.0 | 160.4 | 160.4 | 1,000 | 160,400 | 160.40 | 114.4 | 113.0 | 114.4 | 114.7 | 114.7 | 1,399 | 114.67 | -0.25% |
| 2019-03-12 | 0 | 160.4 | 160.4 | 161.2 | 160.4 | 160.4 | 500 | 80,200 | 160.40 | 114.7 | 114.7 | 115.2 | 114.7 | 114.7 | 699 | 114.67 | 2.62% |
| 2019-03-11 | 0 | 156.3 | 156.0 | 160.0 | 156.3 | 159.6 | 7,100 | 1,113,710 | 156.86 | 111.7 | 111.5 | 114.4 | 111.7 | 114.1 | 9,931 | 112.14 | -2.07% |
| 2019-03-08 | 0 | 159.6 | 158.0 | 160.0 | 159.3 | 163.0 | 5,505 | 883,839 | 160.55 | 114.1 | 113.0 | 114.4 | 113.9 | 116.5 | 7,700 | 114.78 | -3.62% |
| 2019-03-07 | 0 | 165.6 | 165.0 | - | 164.5 | 165.9 | 1,500 | 248,000 | 165.33 | 118.4 | 118.0 | - | 117.6 | 118.6 | 2,098 | 118.20 | -1.25% |
| 2019-03-06 | 0 | 167.7 | 165.1 | 167.7 | - | - | 0 | 0 | - | 119.9 | 118.0 | 119.9 | - | - | 0 | - | -0.12% |
| 2019-03-05 | 0 | 167.9 | 163.0 | 167.9 | 167.9 | 167.9 | 500 | 83,950 | 167.90 | 120.0 | 116.5 | 120.0 | 120.0 | 120.0 | 699 | 120.03 | 0.54% |
| 2019-03-04 | 0 | 167.0 | 167.0 | 168.4 | 166.9 | 168.5 | 5,000 | 838,100 | 167.62 | 119.4 | 119.4 | 120.4 | 119.3 | 120.5 | 6,994 | 119.83 | 0.00% |
| 2019-03-01 | 0 | 167.0 | 165.0 | 167.1 | 165.1 | 167.0 | 2,500 | 415,950 | 166.38 | 119.4 | 118.0 | 119.5 | 118.0 | 119.4 | 3,497 | 118.95 | 1.89% |
| 2019-02-28 | 0 | 163.9 | 163.3 | 164.2 | - | - | 0 | 0 | - | 117.2 | 116.7 | 117.4 | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 163.9 | 162.8 | 164.5 | 162.7 | 163.9 | 3,000 | 489,450 | 163.15 | 117.2 | 116.4 | 117.6 | 116.3 | 117.2 | 4,196 | 116.64 | 0.99% |
| 2019-02-26 | 0 | 162.3 | 161.8 | 164.0 | 160.6 | 162.3 | 5,000 | 807,400 | 161.48 | 116.0 | 115.7 | 117.2 | 114.8 | 116.0 | 6,994 | 115.44 | 2.98% |
| 2019-02-25 | 0 | 157.6 | 157.6 | 158.8 | - | - | 0 | 0 | - | 112.7 | 112.7 | 113.5 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 157.6 | 152.8 | 157.6 | - | - | 0 | 0 | - | 112.7 | 109.2 | 112.7 | - | - | 0 | - | -0.13% |
| 2019-02-21 | 0 | 157.8 | 155.0 | 158.0 | 156.5 | 158.0 | 4,005 | 630,633 | 157.46 | 112.8 | 110.8 | 113.0 | 111.9 | 113.0 | 5,602 | 112.57 | 2.20% |
| 2019-02-20 | 0 | 154.4 | 150.0 | 156.0 | - | - | 1 | 153 | 153.00 | 110.4 | 107.2 | 111.5 | - | - | 1 | 109.38 | 0.00% |
| 2019-02-19 | 0 | 154.4 | 154.4 | 155.5 | 154.3 | 155.5 | 1,000 | 154,900 | 154.90 | 110.4 | 110.4 | 111.2 | 110.3 | 111.2 | 1,399 | 110.74 | -0.26% |
| 2019-02-18 | 0 | 154.8 | 152.0 | 155.5 | 154.8 | 155.2 | 1,000 | 155,000 | 155.00 | 110.7 | 108.7 | 111.2 | 110.7 | 111.0 | 1,399 | 110.81 | 1.71% |
| 2019-02-15 | 0 | 152.2 | 150.0 | 155.8 | 152.2 | 152.9 | 2,000 | 305,050 | 152.53 | 108.8 | 107.2 | 111.4 | 108.8 | 109.3 | 2,798 | 109.04 | -1.68% |
| 2019-02-14 | 0 | 154.8 | 154.7 | 155.8 | 154.8 | 155.0 | 2,500 | 387,400 | 154.96 | 110.7 | 110.6 | 111.4 | 110.7 | 110.8 | 3,497 | 110.78 | -0.32% |
| 2019-02-13 | 0 | 155.3 | 155.3 | 155.8 | 153.5 | 155.3 | 4,500 | 695,700 | 154.60 | 111.0 | 111.0 | 111.4 | 109.7 | 111.0 | 6,294 | 110.53 | 2.17% |
| 2019-02-12 | 0 | 152.0 | 152.0 | 153.5 | - | - | 0 | 0 | - | 108.7 | 108.7 | 109.7 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 152.0 | 151.0 | 154.0 | 151.8 | 152.0 | 3,000 | 455,700 | 151.90 | 108.7 | 108.0 | 110.1 | 108.5 | 108.7 | 4,196 | 108.60 | -1.68% |
| 2019-02-08 | 0 | 154.6 | 142.0 | 156.0 | 153.2 | 154.6 | 1,500 | 230,900 | 153.93 | 110.5 | 101.5 | 111.5 | 109.5 | 110.5 | 2,098 | 110.05 | 0.45% |
| 2019-02-04 | 0 | 153.9 | 153.9 | 155.0 | - | - | 0 | 0 | - | 110.0 | 110.0 | 110.8 | - | - | 0 | - | 0.46% |
| 2019-02-01 | 0 | 153.2 | 151.0 | 153.2 | 153.0 | 154.0 | 3,500 | 536,750 | 153.36 | 109.5 | 108.0 | 109.5 | 109.4 | 110.1 | 4,896 | 109.64 | -0.97% |
| 2019-01-31 | 0 | 154.7 | 154.0 | 154.7 | 154.5 | 154.8 | 6,000 | 928,500 | 154.75 | 110.6 | 110.1 | 110.6 | 110.5 | 110.7 | 8,393 | 110.63 | 0.65% |
| 2019-01-30 | 0 | 153.7 | 148.0 | 154.0 | 153.3 | 153.7 | 2,000 | 307,100 | 153.55 | 109.9 | 105.8 | 110.1 | 109.6 | 109.9 | 2,798 | 109.78 | -0.84% |
| 2019-01-29 | 0 | 155.0 | 151.0 | 155.0 | 153.0 | 155.0 | 8,500 | 1,309,800 | 154.09 | 110.8 | 108.0 | 110.8 | 109.4 | 110.8 | 11,890 | 110.16 | 0.52% |
| 2019-01-28 | 0 | 154.2 | 148.0 | 154.9 | 154.2 | 155.5 | 1,000 | 154,850 | 154.85 | 110.2 | 105.8 | 110.7 | 110.2 | 111.2 | 1,399 | 110.70 | 0.26% |
| 2019-01-25 | 0 | 153.8 | 153.0 | 154.0 | 152.8 | 153.8 | 2,000 | 307,100 | 153.55 | 110.0 | 109.4 | 110.1 | 109.2 | 110.0 | 2,798 | 109.78 | 1.32% |
| 2019-01-24 | 0 | 151.8 | 148.0 | 152.1 | 151.8 | 151.8 | 500 | 75,900 | 151.80 | 108.5 | 105.8 | 108.7 | 108.5 | 108.5 | 699 | 108.52 | -0.13% |
| 2019-01-23 | 0 | 152.0 | 151.0 | 152.0 | 150.5 | 152.0 | 2,000 | 303,200 | 151.60 | 108.7 | 108.0 | 108.7 | 107.6 | 108.7 | 2,798 | 108.38 | 0.80% |
| 2019-01-22 | 0 | 150.8 | 150.0 | 151.0 | 150.8 | 151.5 | 3,500 | 528,500 | 151.00 | 107.8 | 107.2 | 108.0 | 107.8 | 108.3 | 4,896 | 107.95 | 1.34% |
| 2019-01-21 | 0 | 148.8 | 146.2 | 151.2 | 148.8 | 149.3 | 2,000 | 298,050 | 149.03 | 106.4 | 104.5 | 108.1 | 106.4 | 106.7 | 2,798 | 106.54 | 0.54% |
| 2019-01-18 | 0 | 148.0 | 147.8 | 148.0 | 148.0 | 148.0 | 1,500 | 222,000 | 148.00 | 105.8 | 105.7 | 105.8 | 105.8 | 105.8 | 2,098 | 105.81 | 1.02% |
| 2019-01-17 | 0 | 146.5 | 146.2 | 147.7 | 146.5 | 147.7 | 3,000 | 441,100 | 147.03 | 104.7 | 104.5 | 105.6 | 104.7 | 105.6 | 4,196 | 105.12 | 0.07% |
| 2019-01-16 | 0 | 146.4 | 146.4 | - | - | - | 0 | 0 | - | 104.7 | 104.7 | - | - | - | 0 | - | 0.21% |
| 2019-01-15 | 0 | 146.1 | 146.0 | 151.0 | 146.1 | 148.8 | 3,000 | 442,450 | 147.48 | 104.4 | 104.4 | 108.0 | 104.4 | 106.4 | 4,196 | 105.44 | -1.81% |
| 2019-01-14 | 0 | 148.8 | 146.0 | 148.8 | 148.8 | 148.8 | 1,000 | 147,400 | 147.40 | 106.4 | 104.4 | 106.4 | 106.4 | 106.4 | 1,399 | 105.38 | 1.92% |
| 2019-01-11 | 0 | 146.0 | 145.0 | - | 144.5 | 146.0 | 4,000 | 580,900 | 145.23 | 104.4 | 103.7 | - | 103.3 | 104.4 | 5,595 | 103.82 | 2.31% |
| 2019-01-10 | 0 | 142.7 | 141.0 | 143.7 | 142.5 | 142.7 | 2,000 | 285,100 | 142.55 | 102.0 | 100.8 | 102.7 | 101.9 | 102.0 | 2,798 | 101.91 | 1.21% |
| 2019-01-09 | 0 | 141.0 | 140.0 | 142.6 | 141.0 | 141.1 | 1,500 | 211,600 | 141.07 | 100.8 | 100.1 | 101.9 | 100.8 | 100.9 | 2,098 | 100.85 | 1.44% |
| 2019-01-08 | 0 | 139.0 | 139.0 | - | - | - | 0 | 0 | - | 99.37 | 99.37 | - | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 139.0 | 139.0 | - | 139.0 | 139.0 | 500 | 69,500 | 139.00 | 99.37 | 99.37 | - | 99.37 | 99.37 | 699 | 99.373 | 1.39% |
| 2019-01-04 | 0 | 137.1 | 137.1 | 141.9 | 137.0 | 137.0 | 5,500 | 753,600 | 137.02 | 98.02 | 98.02 | 101.4 | 97.94 | 97.94 | 7,693 | 97.957 | -1.01% |
| 2019-01-03 | 0 | 138.5 | 137.2 | 140.0 | 137.9 | 138.5 | 4,000 | 552,600 | 138.15 | 99.02 | 98.09 | 100.1 | 98.59 | 99.02 | 5,595 | 98.766 | -0.36% |
| 2019-01-02 | 0 | 139.0 | 138.0 | 140.0 | 139.0 | 139.9 | 4,000 | 558,150 | 139.54 | 99.37 | 98.66 | 100.1 | 99.37 | 100.0 | 5,595 | 99.758 | 0.72% |
| 2018-12-31 | 0 | 138.0 | 138.0 | 143.7 | - | - | 0 | 0 | - | 98.66 | 98.66 | 102.7 | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 138.0 | 135.0 | 138.0 | 138.0 | 140.0 | 4,000 | 557,050 | 139.26 | 98.66 | 96.51 | 98.66 | 98.66 | 100.1 | 5,595 | 99.561 | -2.40% |
| 2018-12-27 | 0 | 141.4 | 139.1 | 143.7 | 139.1 | 141.4 | 2,500 | 348,900 | 139.56 | 101.1 | 99.44 | 102.7 | 99.44 | 101.1 | 3,497 | 99.774 | 1.65% |
| 2018-12-24 | 0 | 139.1 | 137.0 | 143.7 | 138.0 | 139.1 | 2,500 | 347,100 | 138.84 | 99.44 | 97.94 | 102.7 | 98.66 | 99.44 | 3,497 | 99.259 | -0.64% |
| 2018-12-21 | 0 | 140.0 | 139.0 | 143.6 | 139.6 | 144.0 | 9,000 | 1,268,350 | 140.93 | 100.1 | 99.37 | 102.7 | 99.80 | 102.9 | 12,589 | 100.75 | -1.82% |
| 2018-12-20 | 0 | 142.6 | 144.0 | 147.0 | 142.6 | 145.0 | 11,000 | 1,574,500 | 143.14 | 101.9 | 102.9 | 105.1 | 101.9 | 103.7 | 15,386 | 102.33 | -2.99% |
| 2018-12-19 | 0 | 147.0 | 145.0 | 150.0 | 147.0 | 149.0 | 12,000 | 1,768,350 | 147.36 | 105.1 | 103.7 | 107.2 | 105.1 | 106.5 | 16,785 | 105.35 | -2.00% |
| 2018-12-18 | 0 | 150.0 | 148.0 | 150.0 | 150.5 | 150.7 | 1,000 | 150,600 | 150.60 | 107.2 | 105.8 | 107.2 | 107.6 | 107.7 | 1,399 | 107.67 | -0.92% |
| 2018-12-17 | 0 | 151.4 | 149.0 | 151.4 | 148.0 | 151.8 | 2,500 | 373,000 | 149.20 | 108.2 | 106.5 | 108.2 | 105.8 | 108.5 | 3,497 | 106.67 | 1.54% |
| 2018-12-14 | 0 | 149.1 | 149.1 | 150.0 | 148.0 | 152.0 | 7,500 | 1,120,950 | 149.46 | 106.6 | 106.6 | 107.2 | 105.8 | 108.7 | 10,491 | 106.85 | -1.26% |
| 2018-12-13 | 0 | 151.0 | 151.0 | 152.0 | 148.2 | 151.2 | 25,600 | 3,836,240 | 149.85 | 108.0 | 108.0 | 108.7 | 106.0 | 108.1 | 35,808 | 107.13 | -5.03% |
| 2018-12-12 | 0 | 159.0 | 159.0 | 161.0 | 159.0 | 159.0 | 500 | 79,500 | 159.00 | 113.7 | 113.7 | 115.1 | 113.7 | 113.7 | 699 | 113.67 | 0.00% |
| 2018-12-11 | 0 | 159.0 | 159.0 | - | - | - | 0 | 0 | - | 113.7 | 113.7 | - | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 159.0 | 159.0 | - | 159.0 | 159.0 | 500 | 79,500 | 159.00 | 113.7 | 113.7 | - | 113.7 | 113.7 | 699 | 113.67 | -0.62% |
| 2018-12-07 | 0 | 160.0 | 159.0 | - | 160.0 | 160.0 | 500 | 80,000 | 160.00 | 114.4 | 113.7 | - | 114.4 | 114.4 | 699 | 114.39 | 0.63% |
| 2018-12-06 | 0 | 159.0 | 159.0 | - | 159.0 | 159.0 | 500 | 79,500 | 159.00 | 113.7 | 113.7 | - | 113.7 | 113.7 | 699 | 113.67 | -0.62% |
| 2018-12-05 | 0 | 160.0 | 159.0 | 165.0 | 159.9 | 160.0 | 1,500 | 239,950 | 159.97 | 114.4 | 113.7 | 118.0 | 114.3 | 114.4 | 2,098 | 114.36 | -0.25% |
| 2018-12-04 | 0 | 160.4 | 160.0 | - | - | - | 0 | 0 | - | 114.7 | 114.4 | - | - | - | 0 | - | 0.00% |
| 2018-12-03 | 0 | 160.4 | 160.4 | 164.8 | 160.4 | 160.4 | 500 | 80,200 | 160.40 | 114.7 | 114.7 | 117.8 | 114.7 | 114.7 | 699 | 114.67 | 0.25% |
| 2018-11-30 | 0 | 160.0 | 159.0 | 164.8 | - | - | 300 | 47,400 | 158.00 | 114.4 | 113.7 | 117.8 | - | - | 420 | 112.96 | 0.00% |
| 2018-11-29 | 0 | 160.0 | 159.0 | 160.0 | - | - | 0 | 0 | - | 114.4 | 113.7 | 114.4 | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 160.0 | 156.0 | 164.8 | 157.0 | 160.0 | 2,000 | 317,000 | 158.50 | 114.4 | 111.5 | 117.8 | 112.2 | 114.4 | 2,798 | 113.31 | 0.00% |
| 2018-11-27 | 0 | 160.0 | 157.1 | 160.0 | 160.0 | 160.0 | 500 | 80,000 | 160.00 | 114.4 | 112.3 | 114.4 | 114.4 | 114.4 | 699 | 114.39 | 3.23% |
| 2018-11-26 | 0 | 155.0 | 155.0 | - | 155.0 | 155.0 | 1,500 | 232,500 | 155.00 | 110.8 | 110.8 | - | 110.8 | 110.8 | 2,098 | 110.81 | 0.00% |
| 2018-11-23 | 0 | 155.0 | 155.0 | 159.8 | 155.0 | 155.0 | 500 | 77,500 | 155.00 | 110.8 | 110.8 | 114.2 | 110.8 | 110.8 | 699 | 110.81 | -4.32% |
| 2018-11-22 | 0 | 162.0 | 157.0 | 162.0 | 162.0 | 162.0 | 500 | 81,000 | 162.00 | 115.8 | 112.2 | 115.8 | 115.8 | 115.8 | 699 | 115.82 | 3.18% |
| 2018-11-21 | 0 | 157.0 | 154.0 | - | 157.0 | 157.0 | 2,500 | 392,500 | 157.00 | 112.2 | 110.1 | - | 112.2 | 112.2 | 3,497 | 112.24 | -0.63% |
| 2018-11-20 | 0 | 158.0 | 157.0 | 160.0 | - | - | 0 | 0 | - | 113.0 | 112.2 | 114.4 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 158.0 | 158.0 | 160.0 | 157.8 | 158.0 | 2,050 | 323,700 | 157.90 | 113.0 | 113.0 | 114.4 | 112.8 | 113.0 | 2,867 | 112.89 | -1.62% |
| 2018-11-16 | 0 | 160.6 | 160.0 | - | 160.6 | 161.2 | 2,000 | 322,000 | 161.00 | 114.8 | 114.4 | - | 114.8 | 115.2 | 2,798 | 115.10 | -2.67% |
| 2018-11-15 | 0 | 165.0 | 163.2 | 165.6 | 165.0 | 165.0 | 500 | 82,500 | 165.00 | 118.0 | 116.7 | 118.4 | 118.0 | 118.0 | 699 | 117.96 | 2.42% |
| 2018-11-14 | 0 | 161.1 | 161.1 | - | - | - | 0 | 0 | - | 115.2 | 115.2 | - | - | - | 0 | - | 0.56% |
| 2018-11-13 | 0 | 160.2 | 159.0 | 161.1 | 160.2 | 160.2 | 800 | 128,100 | 160.13 | 114.5 | 113.7 | 115.2 | 114.5 | 114.5 | 1,119 | 114.48 | -2.91% |
| 2018-11-12 | 0 | 165.0 | 160.0 | 169.8 | - | - | 0 | 0 | - | 118.0 | 114.4 | 121.4 | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 165.0 | 160.0 | 165.0 | - | - | 0 | 0 | - | 118.0 | 114.4 | 118.0 | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 165.0 | 163.0 | 165.0 | 163.9 | 165.0 | 2,500 | 410,950 | 164.38 | 118.0 | 116.5 | 118.0 | 117.2 | 118.0 | 3,497 | 117.52 | 1.85% |
| 2018-11-07 | 0 | 162.0 | 161.6 | 163.7 | 162.0 | 162.3 | 1,000 | 162,150 | 162.15 | 115.8 | 115.5 | 117.0 | 115.8 | 116.0 | 1,399 | 115.92 | -1.04% |
| 2018-11-06 | 0 | 163.7 | 162.0 | 165.0 | 163.7 | 163.7 | 500 | 81,850 | 163.70 | 117.0 | 115.8 | 118.0 | 117.0 | 117.0 | 699 | 117.03 | -0.49% |
| 2018-11-05 | 0 | 164.5 | 155.2 | - | 164.3 | 164.5 | 3,000 | 493,100 | 164.37 | 117.6 | 111.0 | - | 117.5 | 117.6 | 4,196 | 117.51 | 0.92% |
| 2018-11-02 | 0 | 163.0 | 160.0 | 163.0 | 160.0 | 163.0 | 1,500 | 243,000 | 162.00 | 116.5 | 114.4 | 116.5 | 114.4 | 116.5 | 2,098 | 115.82 | 3.16% |
| 2018-11-01 | 0 | 158.0 | 157.1 | 157.9 | 158.0 | 158.6 | 2,500 | 395,900 | 158.36 | 113.0 | 112.3 | 112.9 | 113.0 | 113.4 | 3,497 | 113.21 | 2.86% |
| 2018-10-31 | 0 | 153.6 | 153.4 | - | 153.6 | 153.6 | 500 | 76,800 | 153.60 | 109.8 | 109.7 | - | 109.8 | 109.8 | 699 | 109.81 | 2.06% |
| 2018-10-30 | 0 | 150.5 | 145.0 | 158.2 | - | - | 0 | 0 | - | 107.6 | 103.7 | 113.1 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 150.5 | 149.6 | - | 150.5 | 150.5 | 500 | 75,250 | 150.50 | 107.6 | 107.0 | - | 107.6 | 107.6 | 699 | 107.59 | 0.60% |
| 2018-10-26 | 0 | 149.6 | 147.6 | 149.6 | 149.6 | 150.2 | 3,500 | 524,200 | 149.77 | 107.0 | 105.5 | 107.0 | 107.0 | 107.4 | 4,896 | 107.07 | -0.27% |
| 2018-10-25 | 0 | 150.0 | 150.0 | 155.0 | 150.0 | 153.0 | 4,500 | 679,000 | 150.89 | 107.2 | 107.2 | 110.8 | 107.2 | 109.4 | 6,294 | 107.87 | -3.23% |
| 2018-10-24 | 0 | 155.0 | 155.0 | 156.3 | 153.2 | 160.2 | 5,500 | 865,600 | 157.38 | 110.8 | 110.8 | 111.7 | 109.5 | 114.5 | 7,693 | 112.51 | 1.97% |
| 2018-10-23 | 0 | 152.0 | 149.0 | 154.0 | 152.0 | 155.0 | 1,500 | 231,000 | 154.00 | 108.7 | 106.5 | 110.1 | 108.7 | 110.8 | 2,098 | 110.10 | -2.25% |
| 2018-10-22 | 0 | 155.5 | 155.0 | 155.5 | 155.5 | 157.1 | 13,500 | 2,111,100 | 156.38 | 111.2 | 110.8 | 111.2 | 111.2 | 112.3 | 18,883 | 111.80 | -0.70% |
| 2018-10-19 | 0 | 156.6 | 155.6 | 156.6 | 156.0 | 156.8 | 5,000 | 782,500 | 156.50 | 112.0 | 111.2 | 112.0 | 111.5 | 112.1 | 6,994 | 111.88 | -2.12% |
| 2018-10-18 | 0 | 160.0 | 158.3 | 160.4 | 160.0 | 160.0 | 1,000 | 160,000 | 160.00 | 114.4 | 113.2 | 114.7 | 114.4 | 114.4 | 1,399 | 114.39 | -1.23% |
| 2018-10-16 | 0 | 162.0 | 160.5 | 162.0 | 162.4 | 162.4 | 500 | 81,200 | 162.40 | 115.8 | 114.7 | 115.8 | 116.1 | 116.1 | 699 | 116.10 | -0.61% |
| 2018-10-15 | 0 | 163.0 | 160.1 | 163.0 | 162.0 | 163.1 | 3,500 | 568,950 | 162.56 | 116.5 | 114.5 | 116.5 | 115.8 | 116.6 | 4,896 | 116.21 | -1.75% |
| 2018-10-12 | 0 | 165.9 | 165.9 | 167.4 | 165.4 | 165.7 | 5,000 | 827,800 | 165.56 | 118.6 | 118.6 | 119.7 | 118.2 | 118.5 | 6,994 | 118.36 | -1.78% |
| 2018-10-11 | 0 | 168.9 | 166.0 | 168.9 | 165.0 | 168.9 | 2,500 | 419,000 | 167.60 | 120.7 | 118.7 | 120.7 | 118.0 | 120.7 | 3,497 | 119.82 | -0.65% |
| 2018-10-10 | 0 | 170.0 | 169.2 | - | 170.0 | 171.0 | 3,500 | 595,500 | 170.14 | 121.5 | 121.0 | - | 121.5 | 122.3 | 4,896 | 121.64 | -0.58% |
| 2018-10-09 | 0 | 171.0 | 171.0 | 172.9 | 171.0 | 172.0 | 3,500 | 601,100 | 171.74 | 122.3 | 122.3 | 123.6 | 122.3 | 123.0 | 4,896 | 122.78 | -0.98% |
| 2018-10-08 | 0 | 172.7 | 172.7 | 174.1 | 172.4 | 174.6 | 4,000 | 693,300 | 173.33 | 123.5 | 123.5 | 124.5 | 123.3 | 124.8 | 5,595 | 123.91 | -1.31% |
| 2018-10-05 | 0 | 175.0 | 172.0 | 177.0 | 175.0 | 176.7 | 1,600 | 281,190 | 175.74 | 125.1 | 123.0 | 126.5 | 125.1 | 126.3 | 2,238 | 125.64 | -0.06% |
| 2018-10-04 | 0 | 175.1 | 172.0 | 185.0 | - | - | 0 | 0 | - | 125.2 | 123.0 | 132.3 | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 175.1 | 174.0 | 185.0 | 174.0 | 175.1 | 2,000 | 348,700 | 174.35 | 125.2 | 124.4 | 132.3 | 124.4 | 125.2 | 2,798 | 124.65 | -1.35% |
| 2018-10-02 | 0 | 177.5 | 173.0 | 177.5 | 177.5 | 178.2 | 1,500 | 266,600 | 177.73 | 126.9 | 123.7 | 126.9 | 126.9 | 127.4 | 2,098 | 127.06 | -3.06% |
| 2018-09-28 | 0 | 183.1 | 180.5 | 184.7 | 183.1 | 183.1 | 500 | 91,550 | 183.10 | 130.9 | 129.0 | 132.0 | 130.9 | 130.9 | 699 | 130.90 | -1.29% |
| 2018-09-27 | 0 | 185.5 | 182.0 | 185.5 | - | - | 0 | 0 | - | 132.6 | 130.1 | 132.6 | - | - | 0 | - | -0.59% |
| 2018-09-26 | 0 | 186.6 | 185.0 | 186.6 | 185.0 | 186.6 | 2,500 | 463,300 | 185.32 | 133.4 | 132.3 | 133.4 | 132.3 | 133.4 | 3,497 | 132.49 | 0.86% |
| 2018-09-24 | 0 | 185.0 | 172.0 | 186.0 | 182.7 | 185.0 | 9,000 | 1,659,150 | 184.35 | 132.3 | 123.0 | 133.0 | 130.6 | 132.3 | 12,589 | 131.79 | 0.00% |
| 2018-09-21 | 0 | 185.0 | 182.8 | 185.0 | 180.0 | 185.0 | 7,500 | 1,375,700 | 183.43 | 132.3 | 130.7 | 132.3 | 128.7 | 132.3 | 10,491 | 131.13 | 3.99% |
| 2018-09-20 | 0 | 177.9 | 173.7 | 180.0 | 176.4 | 177.9 | 4,500 | 798,450 | 177.43 | 127.2 | 124.2 | 128.7 | 126.1 | 127.2 | 6,294 | 126.85 | 2.83% |
| 2018-09-19 | 0 | 173.0 | 173.0 | 180.0 | 173.0 | 173.0 | 1,000 | 173,000 | 173.00 | 123.7 | 123.7 | 128.7 | 123.7 | 123.7 | 1,399 | 123.68 | 0.29% |
| 2018-09-18 | 0 | 172.5 | 159.0 | 180.0 | 172.5 | 172.5 | 3,000 | 517,500 | 172.50 | 123.3 | 113.7 | 128.7 | 123.3 | 123.3 | 4,196 | 123.32 | 0.29% |
| 2018-09-17 | 0 | 172.0 | 168.0 | 180.0 | - | - | 0 | 0 | - | 123.0 | 120.1 | 128.7 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 172.0 | 172.0 | 177.0 | - | - | 0 | 0 | - | 123.0 | 123.0 | 126.5 | - | - | 0 | - | 0.88% |
| 2018-09-13 | 0 | 170.5 | 170.5 | 180.0 | - | - | 0 | 0 | - | 121.9 | 121.9 | 128.7 | - | - | 0 | - | 0.00% |
| 2018-09-12 | 0 | 170.5 | 170.4 | 173.0 | 170.5 | 170.6 | 1,500 | 255,800 | 170.53 | 121.9 | 121.8 | 123.7 | 121.9 | 122.0 | 2,098 | 121.92 | -0.29% |
| 2018-09-11 | 0 | 171.0 | 171.0 | 175.0 | - | - | 0 | 0 | - | 122.3 | 122.3 | 125.1 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 171.0 | 168.2 | 171.2 | 171.0 | 171.2 | 1,000 | 171,100 | 171.10 | 122.3 | 120.2 | 122.4 | 122.3 | 122.4 | 1,399 | 122.32 | -0.87% |
| 2018-09-07 | 0 | 172.5 | 172.5 | 173.0 | 172.0 | 172.5 | 3,500 | 602,250 | 172.07 | 123.3 | 123.3 | 123.7 | 123.0 | 123.3 | 4,896 | 123.02 | -0.75% |
| 2018-09-06 | 0 | 173.8 | 173.8 | 175.0 | - | - | 0 | 0 | - | 124.3 | 124.3 | 125.1 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 173.8 | 173.3 | 180.0 | 173.8 | 175.0 | 1,500 | 261,300 | 174.20 | 124.3 | 123.9 | 128.7 | 124.3 | 125.1 | 2,098 | 124.54 | -1.70% |
| 2018-09-04 | 0 | 176.8 | 175.6 | 178.0 | 176.5 | 176.8 | 2,500 | 441,850 | 176.74 | 126.4 | 125.5 | 127.3 | 126.2 | 126.4 | 3,497 | 126.35 | -3.28% |
| 2018-09-03 | 0 | 182.8 | 158.0 | 182.8 | 176.4 | 182.8 | 1,500 | 267,800 | 178.53 | 130.7 | 113.0 | 130.7 | 126.1 | 130.7 | 2,098 | 127.64 | 2.12% |
| 2018-08-31 | 0 | 179.0 | 172.0 | 179.0 | - | - | 0 | 0 | - | 128.0 | 123.0 | 128.0 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 179.0 | 159.0 | 182.8 | 178.3 | 179.0 | 1,500 | 267,800 | 178.53 | 128.0 | 113.7 | 130.7 | 127.5 | 128.0 | 2,098 | 127.64 | 0.00% |
| 2018-08-29 | 0 | 179.0 | 175.0 | 180.0 | 179.0 | 179.0 | 2,500 | 447,500 | 179.00 | 128.0 | 125.1 | 128.7 | 128.0 | 128.0 | 3,497 | 127.97 | -0.56% |
| 2018-08-28 | 0 | 180.0 | 175.0 | 182.0 | 180.0 | 182.0 | 1,000 | 181,000 | 181.00 | 128.7 | 125.1 | 130.1 | 128.7 | 130.1 | 1,399 | 129.40 | 2.86% |
| 2018-08-27 | 0 | 175.0 | 159.0 | 182.8 | - | - | 0 | 0 | - | 125.1 | 113.7 | 130.7 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 175.0 | 173.0 | - | 175.0 | 175.0 | 1,000 | 173,500 | 173.50 | 125.1 | 123.7 | - | 125.1 | 125.1 | 1,399 | 124.04 | -1.57% |
| 2018-08-23 | 0 | 177.8 | 172.0 | 177.8 | - | - | 0 | 0 | - | 127.1 | 123.0 | 127.1 | - | - | 0 | - | -0.01% |
| 2018-08-22 | 0 | 179.4 | 175.1 | 179.4 | 180.0 | 180.0 | 1,500 | 269,700 | 179.80 | 127.1 | 124.1 | 127.1 | 127.5 | 127.5 | 2,117 | 127.40 | 2.81% |
| 2018-08-21 | 0 | 174.5 | 174.5 | 175.8 | - | - | 0 | 0 | - | 123.6 | 123.6 | 124.6 | - | - | 0 | - | 0.29% |
| 2018-08-20 | 0 | 174.0 | 172.2 | 174.0 | 174.0 | 174.2 | 3,000 | 522,300 | 174.10 | 123.3 | 122.0 | 123.3 | 123.3 | 123.4 | 4,234 | 123.37 | 0.00% |
| 2018-08-17 | 0 | 174.0 | 174.0 | 185.0 | 174.0 | 176.6 | 1,000 | 175,300 | 175.30 | 123.3 | 123.3 | 131.1 | 123.3 | 125.1 | 1,411 | 124.22 | -1.47% |
| 2018-08-16 | 0 | 176.6 | 175.0 | 185.0 | - | - | 0 | 0 | - | 125.1 | 124.0 | 131.1 | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 176.6 | 175.9 | 185.0 | 176.5 | 176.6 | 2,000 | 353,150 | 176.58 | 125.1 | 124.6 | 131.1 | 125.1 | 125.1 | 2,823 | 125.12 | -0.84% |
| 2018-08-14 | 0 | 178.1 | 178.1 | 185.0 | 178.0 | 178.0 | 500 | 89,000 | 178.00 | 126.2 | 126.2 | 131.1 | 126.1 | 126.1 | 706 | 126.13 | 0.06% |
| 2018-08-13 | 0 | 178.0 | 175.8 | 192.8 | 178.0 | 184.3 | 2,000 | 360,150 | 180.08 | 126.1 | 124.6 | 136.6 | 126.1 | 130.6 | 2,823 | 127.60 | -3.42% |
| 2018-08-10 | 0 | 184.3 | 178.0 | - | - | - | 0 | 0 | - | 130.6 | 126.1 | - | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 184.3 | 181.0 | 185.0 | 182.0 | 184.3 | 2,000 | 367,100 | 183.55 | 130.6 | 128.3 | 131.1 | 129.0 | 130.6 | 2,823 | 130.06 | 3.48% |
| 2018-08-08 | 0 | 178.1 | 176.0 | 182.0 | - | - | 500 | 89,000 | 178.00 | 126.2 | 124.7 | 129.0 | - | - | 706 | 126.13 | 0.00% |
| 2018-08-07 | 0 | 178.1 | 178.0 | 185.0 | - | - | 0 | 0 | - | 126.2 | 126.1 | 131.1 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 178.1 | 178.1 | 185.0 | - | - | 0 | 0 | - | 126.2 | 126.2 | 131.1 | - | - | 0 | - | 0.06% |
| 2018-08-03 | 0 | 178.0 | 177.5 | 179.8 | 178.0 | 179.2 | 4,500 | 804,450 | 178.77 | 126.1 | 125.8 | 127.4 | 126.1 | 127.0 | 6,351 | 126.67 | -3.26% |
| 2018-08-02 | 0 | 184.0 | 178.0 | 192.8 | 184.0 | 184.2 | 1,000 | 184,100 | 184.10 | 130.4 | 126.1 | 136.6 | 130.4 | 130.5 | 1,411 | 130.45 | -1.08% |
| 2018-08-01 | 0 | 186.0 | 185.0 | 191.0 | 184.9 | 186.0 | 2,000 | 370,700 | 185.35 | 131.8 | 131.1 | 135.3 | 131.0 | 131.8 | 2,823 | 131.34 | 1.20% |
| 2018-07-31 | 0 | 183.8 | 183.8 | 186.0 | 183.5 | 183.5 | 500 | 91,750 | 183.50 | 130.2 | 130.2 | 131.8 | 130.0 | 130.0 | 706 | 130.03 | -0.54% |
| 2018-07-30 | 0 | 184.8 | 178.0 | 184.8 | - | - | 0 | 0 | - | 130.9 | 126.1 | 130.9 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 184.8 | 178.0 | 184.8 | - | - | 0 | 0 | - | 130.9 | 126.1 | 130.9 | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 184.8 | 178.0 | 184.8 | - | - | 0 | 0 | - | 130.9 | 126.1 | 130.9 | - | - | 0 | - | -0.11% |
| 2018-07-25 | 0 | 185.0 | 184.7 | 186.0 | 185.0 | 185.0 | 500 | 92,500 | 185.00 | 131.1 | 130.9 | 131.8 | 131.1 | 131.1 | 706 | 131.09 | 0.49% |
| 2018-07-24 | 0 | 184.1 | 152.2 | 185.0 | - | - | 0 | 0 | - | 130.5 | 107.8 | 131.1 | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 184.1 | 152.0 | 185.0 | 184.1 | 184.2 | 1,000 | 184,150 | 184.15 | 130.5 | 107.7 | 131.1 | 130.5 | 130.5 | 1,411 | 130.49 | 0.88% |
| 2018-07-20 | 0 | 182.5 | 151.0 | 185.0 | 182.3 | 182.5 | 1,000 | 182,400 | 182.40 | 129.3 | 107.0 | 131.1 | 129.2 | 129.3 | 1,411 | 129.25 | 0.27% |
| 2018-07-19 | 0 | 182.0 | 179.1 | 183.0 | 181.5 | 182.0 | 2,000 | 363,600 | 181.80 | 129.0 | 126.9 | 129.7 | 128.6 | 129.0 | 2,823 | 128.82 | 1.51% |
| 2018-07-18 | 0 | 179.3 | 170.5 | 182.0 | - | - | 0 | 0 | - | 127.1 | 120.8 | 129.0 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 179.3 | 178.0 | 182.9 | 178.0 | 179.3 | 4,000 | 713,000 | 178.25 | 127.1 | 126.1 | 129.6 | 126.1 | 127.1 | 5,645 | 126.31 | 0.28% |
| 2018-07-16 | 0 | 178.8 | 178.8 | 183.0 | - | - | 0 | 0 | - | 126.7 | 126.7 | 129.7 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 178.8 | 178.0 | 183.0 | 178.8 | 179.4 | 2,000 | 358,250 | 179.13 | 126.7 | 126.1 | 129.7 | 126.7 | 127.1 | 2,823 | 126.93 | -0.17% |
| 2018-07-12 | 0 | 179.1 | 179.1 | 180.9 | 179.0 | 179.6 | 2,000 | 358,500 | 179.25 | 126.9 | 126.9 | 128.2 | 126.8 | 127.3 | 2,823 | 127.01 | -1.32% |
| 2018-07-11 | 0 | 181.5 | 178.0 | 181.5 | - | - | 0 | 0 | - | 128.6 | 126.1 | 128.6 | - | - | 0 | - | -2.47% |
| 2018-07-10 | 0 | 186.1 | 186.0 | 187.9 | 186.1 | 186.1 | 500 | 93,050 | 186.10 | 131.9 | 131.8 | 133.1 | 131.9 | 131.9 | 706 | 131.87 | 0.76% |
| 2018-07-09 | 0 | 184.7 | 184.7 | 185.0 | 184.7 | 184.8 | 1,000 | 184,750 | 184.75 | 130.9 | 130.9 | 131.1 | 130.9 | 130.9 | 1,411 | 130.91 | 2.04% |
| 2018-07-06 | 0 | 181.0 | 181.0 | 185.0 | - | - | 0 | 0 | - | 128.3 | 128.3 | 131.1 | - | - | 0 | - | 0.33% |
| 2018-07-05 | 0 | 180.4 | 177.0 | 184.0 | - | - | 0 | 0 | - | 127.8 | 125.4 | 130.4 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 180.4 | 177.0 | 192.8 | 178.0 | 180.4 | 4,500 | 805,550 | 179.01 | 127.8 | 125.4 | 136.6 | 126.1 | 127.8 | 6,351 | 126.85 | 0.22% |
| 2018-07-03 | 0 | 180.0 | 178.0 | 184.0 | - | - | 0 | 0 | - | 127.5 | 126.1 | 130.4 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 180.0 | 178.8 | 198.8 | 178.3 | 180.0 | 1,500 | 268,350 | 178.90 | 127.5 | 126.7 | 140.9 | 126.3 | 127.5 | 2,117 | 126.77 | 0.00% |
| 2018-06-28 | 0 | 180.0 | 180.0 | 181.0 | 180.0 | 180.5 | 1,000 | 180,250 | 180.25 | 127.5 | 127.5 | 128.3 | 127.5 | 127.9 | 1,411 | 127.72 | -3.23% |
| 2018-06-27 | 0 | 186.0 | 180.0 | 190.0 | 186.0 | 186.0 | 1,000 | 186,000 | 186.00 | 131.8 | 127.5 | 134.6 | 131.8 | 131.8 | 1,411 | 131.80 | 0.00% |
| 2018-06-26 | 0 | 186.0 | 180.0 | 186.0 | 186.5 | 186.5 | 500 | 93,250 | 186.50 | 131.8 | 127.5 | 131.8 | 132.2 | 132.2 | 706 | 132.15 | -0.32% |
| 2018-06-25 | 0 | 186.6 | 185.3 | 190.0 | 186.6 | 186.8 | 1,000 | 186,700 | 186.70 | 132.2 | 131.3 | 134.6 | 132.2 | 132.4 | 1,411 | 132.29 | 0.70% |
| 2018-06-22 | 0 | 185.3 | 185.3 | 190.0 | 185.0 | 185.8 | 7,500 | 1,390,650 | 185.42 | 131.3 | 131.3 | 134.6 | 131.1 | 131.7 | 10,584 | 131.39 | -2.42% |
| 2018-06-21 | 0 | 189.9 | 188.5 | - | 189.9 | 189.9 | 1,000 | 189,900 | 189.90 | 134.6 | 133.6 | - | 134.6 | 134.6 | 1,411 | 134.56 | 0.74% |
| 2018-06-20 | 0 | 188.5 | 188.5 | - | - | - | 0 | 0 | - | 133.6 | 133.6 | - | - | - | 0 | - | 0.27% |
| 2018-06-19 | 0 | 188.0 | 185.0 | 192.5 | 188.0 | 188.8 | 1,000 | 188,400 | 188.40 | 133.2 | 131.1 | 136.4 | 133.2 | 133.8 | 1,411 | 133.50 | -3.04% |
| 2018-06-15 | 0 | 193.9 | 185.0 | 195.2 | 193.9 | 195.0 | 1,500 | 291,950 | 194.63 | 137.4 | 131.1 | 138.3 | 137.4 | 138.2 | 2,117 | 137.92 | -0.67% |
| 2018-06-14 | 0 | 195.2 | 185.1 | 195.2 | - | - | 0 | 0 | - | 138.3 | 131.2 | 138.3 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 195.2 | 185.1 | 198.0 | - | - | 0 | 0 | - | 138.3 | 131.2 | 140.3 | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 195.2 | 185.0 | 199.8 | 195.2 | 195.2 | 1,500 | 292,800 | 195.20 | 138.3 | 131.1 | 141.6 | 138.3 | 138.3 | 2,117 | 138.32 | 0.67% |
| 2018-06-11 | 0 | 193.9 | 190.0 | 197.9 | 193.7 | 193.9 | 2,000 | 387,650 | 193.83 | 137.4 | 134.6 | 140.2 | 137.3 | 137.4 | 2,823 | 137.34 | 0.67% |
| 2018-06-08 | 0 | 192.6 | 185.0 | 194.5 | 192.6 | 193.8 | 3,500 | 676,800 | 193.37 | 136.5 | 131.1 | 137.8 | 136.5 | 137.3 | 4,939 | 137.02 | -1.93% |
| 2018-06-07 | 0 | 196.4 | 195.1 | 202.0 | 194.9 | 196.0 | 1,500 | 292,950 | 195.30 | 139.2 | 138.2 | 143.1 | 138.1 | 138.9 | 2,117 | 138.39 | 1.39% |
| 2018-06-06 | 0 | 193.7 | 192.8 | 195.5 | - | - | 0 | 0 | - | 137.3 | 136.6 | 138.5 | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 193.7 | 192.8 | 202.0 | 192.8 | 193.7 | 5,000 | 965,250 | 193.05 | 137.3 | 136.6 | 143.1 | 136.6 | 137.3 | 7,056 | 136.79 | -0.15% |
| 2018-06-04 | 0 | 194.0 | 190.0 | - | 191.9 | 194.0 | 1,000 | 192,950 | 192.95 | 137.5 | 134.6 | - | 136.0 | 137.5 | 1,411 | 136.72 | 2.92% |
| 2018-06-01 | 0 | 188.5 | 188.5 | 194.0 | 188.2 | 189.0 | 2,500 | 471,900 | 188.76 | 133.6 | 133.6 | 137.5 | 133.4 | 133.9 | 3,528 | 133.75 | -1.21% |
| 2018-05-31 | 0 | 190.8 | 190.5 | 194.0 | 189.3 | 190.9 | 1,500 | 285,500 | 190.33 | 135.2 | 135.0 | 137.5 | 134.1 | 135.3 | 2,117 | 134.87 | 0.69% |
| 2018-05-30 | 0 | 189.5 | 187.0 | 189.5 | 187.0 | 189.5 | 16,500 | 3,107,250 | 188.32 | 134.3 | 132.5 | 134.3 | 132.5 | 134.3 | 23,286 | 133.44 | -2.32% |
| 2018-05-29 | 0 | 194.0 | 190.0 | - | 194.0 | 196.7 | 2,872 | 560,991 | 195.33 | 137.5 | 134.6 | - | 137.5 | 139.4 | 4,053 | 138.41 | -2.02% |
| 2018-05-28 | 0 | 198.0 | 196.6 | 198.0 | 197.7 | 198.0 | 1,500 | 296,800 | 197.87 | 140.3 | 139.3 | 140.3 | 140.1 | 140.3 | 2,117 | 140.21 | 0.25% |
| 2018-05-25 | 0 | 197.5 | 190.0 | - | 197.5 | 197.8 | 4,000 | 790,650 | 197.66 | 139.9 | 134.6 | - | 139.9 | 140.2 | 5,645 | 140.06 | -1.45% |
| 2018-05-24 | 0 | 200.4 | 195.5 | 209.2 | 198.8 | 200.4 | 2,500 | 497,950 | 199.18 | 142.0 | 138.5 | 148.2 | 140.9 | 142.0 | 3,528 | 141.14 | -2.15% |
| 2018-05-23 | 0 | 204.8 | 202.6 | 209.2 | 204.8 | 204.8 | 500 | 102,400 | 204.80 | 145.1 | 143.6 | 148.2 | 145.1 | 145.1 | 706 | 145.12 | -0.10% |
| 2018-05-21 | 0 | 205.0 | 204.8 | 205.0 | 205.0 | 206.6 | 4,500 | 924,500 | 205.44 | 145.3 | 145.1 | 145.3 | 145.3 | 146.4 | 6,351 | 145.58 | 0.20% |
| 2018-05-18 | 0 | 204.6 | 202.6 | 206.0 | - | - | 0 | 0 | - | 145.0 | 143.6 | 146.0 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 204.6 | 181.0 | 204.6 | - | - | 0 | 0 | - | 145.0 | 128.3 | 145.0 | - | - | 0 | - | -0.58% |
| 2018-05-16 | 0 | 205.8 | 203.2 | 209.2 | - | - | 100 | 20,200 | 202.00 | 145.8 | 144.0 | 148.2 | - | - | 141 | 143.14 | 0.00% |
| 2018-05-15 | 0 | 205.8 | 202.6 | 209.2 | - | - | 0 | 0 | - | 145.8 | 143.6 | 148.2 | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 205.8 | 180.8 | 209.2 | 205.8 | 205.8 | 2,000 | 411,600 | 205.80 | 145.8 | 128.1 | 148.2 | 145.8 | 145.8 | 2,823 | 145.83 | -0.29% |
| 2018-05-11 | 0 | 206.4 | 180.6 | 209.2 | - | - | 0 | 0 | - | 146.3 | 128.0 | 148.2 | - | - | 0 | - | 0.00% |
| 2018-05-10 | 0 | 206.4 | 200.0 | 209.2 | 206.4 | 206.4 | 1,000 | 206,400 | 206.40 | 146.3 | 141.7 | 148.2 | 146.3 | 146.3 | 1,411 | 146.25 | 1.38% |
| 2018-05-09 | 0 | 203.6 | 201.0 | 209.2 | 202.0 | 203.8 | 6,500 | 1,316,400 | 202.52 | 144.3 | 142.4 | 148.2 | 143.1 | 144.4 | 9,173 | 143.51 | 0.79% |
| 2018-05-08 | 0 | 202.0 | 202.0 | - | 201.0 | 202.0 | 1,500 | 302,000 | 201.33 | 143.1 | 143.1 | - | 142.4 | 143.1 | 2,117 | 142.66 | 0.60% |
| 2018-05-07 | 0 | 200.8 | 200.0 | 201.4 | 200.8 | 200.8 | 500 | 100,400 | 200.80 | 142.3 | 141.7 | 142.7 | 142.3 | 142.3 | 706 | 142.28 | -0.30% |
| 2018-05-04 | 0 | 201.4 | 181.0 | - | 201.4 | 201.4 | 500 | 100,700 | 201.40 | 142.7 | 128.3 | - | 142.7 | 142.7 | 706 | 142.71 | -0.49% |
| 2018-05-03 | 0 | 202.4 | 195.0 | - | - | - | 0 | 0 | - | 143.4 | 138.2 | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 202.4 | 201.4 | 209.2 | 202.4 | 202.4 | 5,000 | 1,012,000 | 202.40 | 143.4 | 142.7 | 148.2 | 143.4 | 143.4 | 7,056 | 143.42 | -0.10% |
| 2018-04-30 | 0 | 202.6 | 181.0 | - | 202.6 | 202.6 | 500 | 101,300 | 202.60 | 143.6 | 128.3 | - | 143.6 | 143.6 | 706 | 143.56 | -0.49% |
| 2018-04-27 | 0 | 203.6 | 202.0 | 209.2 | 203.6 | 203.6 | 500 | 101,800 | 203.60 | 144.3 | 143.1 | 148.2 | 144.3 | 144.3 | 706 | 144.27 | 0.49% |
| 2018-04-26 | 0 | 202.6 | 190.0 | 203.4 | 202.6 | 202.6 | 1,500 | 303,900 | 202.60 | 143.6 | 134.6 | 144.1 | 143.6 | 143.6 | 2,117 | 143.56 | -1.55% |
| 2018-04-25 | 0 | 205.8 | 194.2 | 205.8 | - | - | 0 | 0 | - | 145.8 | 137.6 | 145.8 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 205.8 | 188.0 | 209.2 | - | - | 0 | 0 | - | 145.8 | 133.2 | 148.2 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 205.8 | 180.5 | 209.2 | 205.8 | 205.8 | 500 | 102,900 | 205.80 | 145.8 | 127.9 | 148.2 | 145.8 | 145.8 | 706 | 145.83 | -0.48% |
| 2018-04-20 | 0 | 206.8 | 200.0 | 209.2 | - | - | 0 | 0 | - | 146.5 | 141.7 | 148.2 | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 206.8 | 200.0 | 209.2 | 206.8 | 206.8 | 500 | 103,400 | 206.80 | 146.5 | 141.7 | 148.2 | 146.5 | 146.5 | 706 | 146.54 | 0.88% |
| 2018-04-18 | 0 | 205.0 | 205.0 | 206.0 | 204.6 | 204.6 | 5,000 | 1,023,000 | 204.60 | 145.3 | 145.3 | 146.0 | 145.0 | 145.0 | 7,056 | 144.98 | -0.49% |
| 2018-04-17 | 0 | 206.0 | 203.6 | 206.0 | - | - | 0 | 0 | - | 146.0 | 144.3 | 146.0 | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 206.0 | 206.0 | 209.2 | 206.0 | 206.0 | 1,500 | 309,000 | 206.00 | 146.0 | 146.0 | 148.2 | 146.0 | 146.0 | 2,117 | 145.97 | 1.98% |
| 2018-04-13 | 0 | 202.0 | 202.0 | 205.0 | 202.0 | 202.0 | 500 | 101,000 | 202.00 | 143.1 | 143.1 | 145.3 | 143.1 | 143.1 | 706 | 143.14 | 0.70% |
| 2018-04-12 | 0 | 200.6 | 180.5 | 202.0 | 200.6 | 202.0 | 1,000 | 201,300 | 201.30 | 142.1 | 127.9 | 143.1 | 142.1 | 143.1 | 1,411 | 142.64 | -0.69% |
| 2018-04-11 | 0 | 202.0 | 202.0 | - | 200.0 | 202.0 | 4,000 | 805,000 | 201.25 | 143.1 | 143.1 | - | 141.7 | 143.1 | 5,645 | 142.60 | 2.54% |
| 2018-04-10 | 0 | 197.0 | 197.0 | - | - | - | 0 | 0 | - | 139.6 | 139.6 | - | - | - | 0 | - | 1.13% |
| 2018-04-09 | 0 | 194.8 | 192.0 | - | - | - | 0 | 0 | - | 138.0 | 136.0 | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 194.8 | 190.0 | 198.0 | 194.8 | 194.8 | 500 | 97,400 | 194.80 | 138.0 | 134.6 | 140.3 | 138.0 | 138.0 | 706 | 138.03 | 0.67% |
| 2018-04-04 | 0 | 193.5 | 192.0 | 195.0 | 193.5 | 193.6 | 1,000 | 193,550 | 193.55 | 137.1 | 136.0 | 138.2 | 137.1 | 137.2 | 1,411 | 137.15 | -0.15% |
| 2018-04-03 | 0 | 193.8 | 192.0 | - | 193.8 | 194.0 | 1,000 | 193,900 | 193.90 | 137.3 | 136.0 | - | 137.3 | 137.5 | 1,411 | 137.40 | -3.00% |
| 2018-03-29 | 0 | 199.8 | 196.0 | - | 197.2 | 199.8 | 2,500 | 497,300 | 198.92 | 141.6 | 138.9 | - | 139.7 | 141.6 | 3,528 | 140.95 | 1.21% |
| 2018-03-28 | 0 | 201.0 | 195.0 | 202.8 | 201.0 | 203.0 | 2,500 | 504,000 | 201.60 | 139.9 | 135.7 | 141.1 | 139.9 | 141.3 | 3,592 | 140.30 | -1.86% |
| 2018-03-27 | 0 | 204.8 | 202.8 | 204.8 | 204.6 | 204.8 | 1,000 | 204,700 | 204.70 | 142.5 | 141.1 | 142.5 | 142.4 | 142.5 | 1,437 | 142.46 | 0.79% |
| 2018-03-26 | 0 | 203.2 | 202.0 | 203.2 | 202.4 | 203.2 | 3,000 | 607,600 | 202.53 | 141.4 | 140.6 | 141.4 | 140.9 | 141.4 | 4,311 | 140.95 | 0.20% |
| 2018-03-23 | 0 | 202.8 | 202.8 | 204.0 | 202.8 | 202.8 | 2,000 | 405,600 | 202.80 | 141.1 | 141.1 | 142.0 | 141.1 | 141.1 | 2,874 | 141.14 | -2.97% |
| 2018-03-22 | 0 | 209.0 | 209.0 | 210.2 | - | - | 1 | 211 | 211.00 | 145.5 | 145.5 | 146.3 | - | - | 1 | 146.84 | 0.48% |
| 2018-03-21 | 0 | 208.0 | 206.0 | - | - | - | 0 | 0 | - | 144.8 | 143.4 | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 208.0 | 206.0 | 209.8 | 208.0 | 208.0 | 500 | 104,000 | 208.00 | 144.8 | 143.4 | 146.0 | 144.8 | 144.8 | 718 | 144.75 | -0.38% |
| 2018-03-19 | 0 | 208.8 | 208.0 | 210.8 | - | - | 0 | 0 | - | 145.3 | 144.8 | 146.7 | - | - | 0 | - | -1.51% |
| 2018-03-16 | 0 | 212.0 | 210.8 | 214.0 | 210.6 | 212.0 | 2,000 | 423,000 | 211.50 | 147.5 | 146.7 | 148.9 | 146.6 | 147.5 | 2,874 | 147.19 | 0.66% |
| 2018-03-15 | 0 | 210.6 | 210.4 | 212.4 | 206.0 | 210.8 | 3,000 | 626,900 | 208.97 | 146.6 | 146.4 | 147.8 | 143.4 | 146.7 | 4,311 | 145.43 | 5.30% |
| 2018-03-14 | 1 | 200.0 | 200.0 | 201.8 | 200.0 | 200.0 | 500 | 100,000 | 200.00 | 139.2 | 139.2 | 140.4 | 139.2 | 139.2 | 718 | 139.19 | -0.20% |
| 2018-03-13 | 0 | 200.4 | 200.0 | 201.8 | - | - | 0 | 0 | - | 139.5 | 139.2 | 140.4 | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 200.4 | 199.3 | 202.2 | 199.8 | 201.0 | 1,500 | 300,600 | 200.40 | 139.5 | 138.7 | 140.7 | 139.0 | 139.9 | 2,155 | 139.47 | 1.11% |
| 2018-03-09 | 0 | 198.2 | 182.8 | - | - | - | 0 | 0 | - | 137.9 | 127.2 | - | - | - | 0 | - | 0.20% |
| 2018-03-08 | 0 | 197.8 | 197.8 | 199.0 | 197.8 | 197.8 | 500 | 98,900 | 197.80 | 137.7 | 137.7 | 138.5 | 137.7 | 137.7 | 718 | 137.66 | 1.12% |
| 2018-03-07 | 0 | 195.6 | 182.8 | 196.0 | 195.6 | 195.6 | 500 | 97,800 | 195.60 | 136.1 | 127.2 | 136.4 | 136.1 | 136.1 | 718 | 136.13 | -0.05% |
| 2018-03-06 | 0 | 195.7 | 195.0 | 195.7 | 195.0 | 196.0 | 7,000 | 1,366,600 | 195.23 | 136.2 | 135.7 | 136.2 | 135.7 | 136.4 | 10,058 | 135.87 | 1.14% |
| 2018-03-05 | 0 | 193.5 | 192.0 | 193.5 | - | - | 0 | 0 | - | 134.7 | 133.6 | 134.7 | - | - | 0 | - | -1.48% |
| 2018-03-02 | 0 | 196.4 | 194.8 | 196.4 | 196.4 | 196.4 | 500 | 98,200 | 196.40 | 136.7 | 135.6 | 136.7 | 136.7 | 136.7 | 718 | 136.68 | -0.30% |
| 2018-03-01 | 0 | 197.0 | 197.0 | 197.8 | 196.1 | 197.0 | 5,500 | 1,080,900 | 196.53 | 137.1 | 137.1 | 137.7 | 136.5 | 137.1 | 7,903 | 136.77 | -1.20% |
| 2018-02-28 | 0 | 199.4 | 182.8 | - | - | - | 0 | 0 | - | 138.8 | 127.2 | - | - | - | 0 | - | -0.60% |
| 2018-02-27 | 0 | 200.6 | 182.8 | - | 200.6 | 202.2 | 3,500 | 704,000 | 201.14 | 139.6 | 127.2 | - | 139.6 | 140.7 | 5,029 | 139.98 | -0.20% |
| 2018-02-26 | 0 | 201.0 | 198.0 | 201.0 | - | - | 0 | 0 | - | 139.9 | 137.8 | 139.9 | - | - | 0 | - | 0.00% |
| 2018-02-23 | 0 | 201.0 | 201.0 | 202.2 | 201.0 | 201.0 | 500 | 100,500 | 201.00 | 139.9 | 139.9 | 140.7 | 139.9 | 139.9 | 718 | 139.88 | 0.70% |
| 2018-02-22 | 0 | 199.6 | 199.6 | 200.6 | 199.6 | 200.0 | 2,300 | 459,800 | 199.91 | 138.9 | 138.9 | 139.6 | 138.9 | 139.2 | 3,305 | 139.13 | -0.80% |
| 2018-02-21 | 0 | 201.2 | 200.0 | - | 201.2 | 201.6 | 1,000 | 201,400 | 201.40 | 140.0 | 139.2 | - | 140.0 | 140.3 | 1,437 | 140.16 | 1.72% |
| 2018-02-20 | 0 | 197.8 | 197.8 | - | - | - | 0 | 0 | - | 137.7 | 137.7 | - | - | - | 0 | - | 0.61% |
| 2018-02-15 | 0 | 196.6 | 196.6 | - | 196.6 | 196.6 | 500 | 98,300 | 196.60 | 136.8 | 136.8 | - | 136.8 | 136.8 | 718 | 136.82 | 0.77% |
| 2018-02-14 | 0 | 195.1 | 194.9 | 196.6 | 194.9 | 194.9 | 1,000 | 194,900 | 194.90 | 135.8 | 135.6 | 136.8 | 135.6 | 135.6 | 1,437 | 135.64 | 1.40% |
| 2018-02-13 | 0 | 192.4 | 192.4 | - | 192.1 | 192.4 | 1,500 | 288,300 | 192.20 | 133.9 | 133.9 | - | 133.7 | 133.9 | 2,155 | 133.76 | 0.21% |
| 2018-02-12 | 0 | 192.0 | 192.0 | 193.9 | 192.0 | 192.0 | 3,000 | 576,000 | 192.00 | 133.6 | 133.6 | 134.9 | 133.6 | 133.6 | 4,311 | 133.62 | -0.52% |
| 2018-02-09 | 0 | 193.0 | 193.0 | 198.0 | 192.1 | 193.5 | 6,800 | 1,310,500 | 192.72 | 134.3 | 134.3 | 137.8 | 133.7 | 134.7 | 9,771 | 134.12 | -3.02% |
| 2018-02-08 | 0 | 199.0 | 196.6 | - | 197.0 | 199.0 | 2,500 | 494,400 | 197.76 | 138.5 | 136.8 | - | 137.1 | 138.5 | 3,592 | 137.63 | 2.05% |
| 2018-02-07 | 0 | 195.0 | 195.0 | 196.6 | 192.7 | 197.7 | 31,540 | 6,118,623 | 194.00 | 135.7 | 135.7 | 136.8 | 134.1 | 137.6 | 45,320 | 135.01 | 0.31% |
| 2018-02-06 | 0 | 194.4 | 194.9 | 201.6 | 188.9 | 198.7 | 19,000 | 3,631,700 | 191.14 | 135.3 | 135.6 | 140.3 | 131.5 | 138.3 | 27,301 | 133.02 | -5.54% |
| 2018-02-05 | 0 | 205.8 | 205.4 | 209.2 | 205.8 | 206.2 | 9,000 | 1,853,900 | 205.99 | 143.2 | 142.9 | 145.6 | 143.2 | 143.5 | 12,932 | 143.36 | -2.46% |
| 2018-02-02 | 0 | 211.0 | 210.0 | 213.2 | 210.8 | 210.8 | 5,000 | 1,054,000 | 210.80 | 146.8 | 146.1 | 148.4 | 146.7 | 146.7 | 7,185 | 146.70 | -0.47% |
| 2018-02-01 | 0 | 212.0 | 210.8 | 212.0 | 212.0 | 212.0 | 500 | 106,000 | 212.00 | 147.5 | 146.7 | 147.5 | 147.5 | 147.5 | 718 | 147.54 | 0.00% |
| 2018-01-31 | 0 | 212.0 | 211.0 | 212.4 | 211.0 | 212.0 | 1,080 | 228,236 | 211.33 | 147.5 | 146.8 | 147.8 | 146.8 | 147.5 | 1,552 | 147.07 | 0.47% |
| 2018-01-30 | 0 | 211.0 | 210.2 | 212.6 | 211.0 | 212.8 | 6,000 | 1,268,800 | 211.47 | 146.8 | 146.3 | 148.0 | 146.8 | 148.1 | 8,621 | 147.17 | -0.85% |
| 2018-01-29 | 0 | 212.8 | 211.2 | 213.0 | 212.8 | 214.0 | 2,500 | 533,700 | 213.48 | 148.1 | 147.0 | 148.2 | 148.1 | 148.9 | 3,592 | 148.57 | -0.56% |
| 2018-01-26 | 0 | 214.0 | 212.6 | 215.6 | - | - | 0 | 0 | - | 148.9 | 148.0 | 150.0 | - | - | 0 | - | -0.93% |
| 2018-01-25 | 0 | 216.0 | 215.2 | 217.2 | 215.0 | 216.0 | 4,000 | 862,500 | 215.63 | 150.3 | 149.8 | 151.2 | 149.6 | 150.3 | 5,748 | 150.06 | 1.41% |
| 2018-01-24 | 0 | 213.0 | 213.0 | 215.0 | 213.0 | 213.6 | 7,000 | 1,494,300 | 213.47 | 148.2 | 148.2 | 149.6 | 148.2 | 148.7 | 10,058 | 148.56 | -0.37% |
| 2018-01-23 | 0 | 213.8 | 212.8 | 215.0 | 213.8 | 214.0 | 1,500 | 320,900 | 213.93 | 148.8 | 148.1 | 149.6 | 148.8 | 148.9 | 2,155 | 148.88 | -0.09% |
| 2018-01-22 | 0 | 214.0 | 214.0 | 214.8 | 214.0 | 214.0 | 1,000 | 214,000 | 214.00 | 148.9 | 148.9 | 149.5 | 148.9 | 148.9 | 1,437 | 148.93 | -0.09% |
| 2018-01-19 | 0 | 214.2 | 214.4 | 215.0 | 214.0 | 214.2 | 2,518 | 538,476 | 213.85 | 149.1 | 149.2 | 149.6 | 148.9 | 149.1 | 3,618 | 148.83 | 0.56% |
| 2018-01-18 | 0 | 213.0 | 213.0 | 216.0 | 212.6 | 213.0 | 1,500 | 319,300 | 212.87 | 148.2 | 148.2 | 150.3 | 148.0 | 148.2 | 2,155 | 148.14 | 1.04% |
| 2018-01-17 | 0 | 210.8 | 210.2 | 211.8 | - | - | 0 | 0 | - | 146.7 | 146.3 | 147.4 | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 210.8 | 211.0 | 212.6 | 210.8 | 212.6 | 2,011 | 425,607 | 211.64 | 146.7 | 146.8 | 148.0 | 146.7 | 148.0 | 2,890 | 147.29 | -0.09% |
| 2018-01-15 | 0 | 211.0 | 211.4 | 212.0 | 211.0 | 211.6 | 5,505 | 1,162,450 | 211.16 | 146.8 | 147.1 | 147.5 | 146.8 | 147.3 | 7,910 | 146.96 | 0.96% |
| 2018-01-12 | 0 | 209.0 | 208.2 | 209.0 | 209.0 | 209.0 | 500 | 104,500 | 209.00 | 145.5 | 144.9 | 145.5 | 145.5 | 145.5 | 718 | 145.45 | 0.97% |
| 2018-01-11 | 0 | 207.0 | 207.0 | 207.4 | 206.2 | 207.0 | 3,500 | 723,800 | 206.80 | 144.1 | 144.1 | 144.3 | 143.5 | 144.1 | 5,029 | 143.92 | 2.88% |
| 2018-01-10 | 0 | 201.2 | 201.2 | 203.0 | 201.2 | 202.0 | 1,000 | 201,600 | 201.60 | 140.0 | 140.0 | 141.3 | 140.0 | 140.6 | 1,437 | 140.30 | -0.49% |
| 2018-01-09 | 0 | 202.2 | 201.0 | 203.8 | - | - | 0 | 0 | - | 140.7 | 139.9 | 141.8 | - | - | 0 | - | -0.30% |
| 2018-01-08 | 0 | 202.8 | 202.6 | 203.8 | 202.8 | 202.8 | 500 | 101,400 | 202.80 | 141.1 | 141.0 | 141.8 | 141.1 | 141.1 | 718 | 141.14 | 1.40% |
| 2018-01-05 | 0 | 200.0 | 200.4 | 203.0 | 200.0 | 200.2 | 5,942 | 1,188,446 | 200.01 | 139.2 | 139.5 | 141.3 | 139.2 | 139.3 | 8,538 | 139.19 | 0.50% |
| 2018-01-04 | 0 | 199.0 | 199.0 | 203.8 | 199.0 | 200.2 | 2,000 | 399,100 | 199.55 | 138.5 | 138.5 | 141.8 | 138.5 | 139.3 | 2,874 | 138.87 | -0.60% |
| 2018-01-03 | 0 | 200.2 | 199.0 | 200.8 | 200.2 | 200.2 | 1,000 | 200,200 | 200.20 | 139.3 | 138.5 | 139.7 | 139.3 | 139.3 | 1,437 | 139.33 | 0.10% |
| 2018-01-02 | 0 | 200.0 | 200.8 | 201.0 | 198.0 | 200.8 | 9,451 | 1,890,149 | 199.99 | 139.2 | 139.7 | 139.9 | 137.8 | 139.7 | 13,580 | 139.18 | 2.04% |
| 2017-12-29 | 0 | 196.0 | 197.4 | 197.6 | 196.0 | 197.0 | 2,500 | 491,750 | 196.70 | 136.4 | 137.4 | 137.5 | 136.4 | 137.1 | 3,592 | 136.89 | -0.25% |
| 2017-12-28 | 0 | 196.5 | 197.4 | 198.0 | 196.9 | 196.9 | 500 | 98,450 | 196.90 | 136.8 | 137.4 | 137.8 | 137.0 | 137.0 | 718 | 137.03 | 0.26% |
| 2017-12-27 | 0 | 196.0 | 196.0 | 196.9 | - | - | 0 | 0 | - | 136.4 | 136.4 | 137.0 | - | - | 0 | - | 0.20% |
| 2017-12-22 | 0 | 195.6 | 195.0 | 196.6 | 195.6 | 195.6 | 1,000 | 195,600 | 195.60 | 136.1 | 135.7 | 136.8 | 136.1 | 136.1 | 1,437 | 136.13 | 0.82% |
| 2017-12-21 | 0 | 194.0 | 193.9 | 195.5 | 194.0 | 194.0 | 4,500 | 873,000 | 194.00 | 135.0 | 134.9 | 136.1 | 135.0 | 135.0 | 6,466 | 135.01 | -0.56% |
| 2017-12-20 | 0 | 195.1 | 195.2 | 197.1 | 195.1 | 195.1 | 500 | 97,550 | 195.10 | 135.8 | 135.8 | 137.2 | 135.8 | 135.8 | 718 | 135.78 | -1.01% |
| 2017-12-19 | 0 | 197.1 | 197.1 | 197.8 | 196.6 | 197.1 | 5,000 | 984,800 | 196.96 | 137.2 | 137.2 | 137.7 | 136.8 | 137.2 | 7,185 | 137.07 | 2.55% |
| 2017-12-18 | 0 | 192.2 | 192.1 | 192.9 | 192.0 | 192.0 | 1,500 | 288,000 | 192.00 | 133.8 | 133.7 | 134.2 | 133.6 | 133.6 | 2,155 | 133.62 | -0.41% |
| 2017-12-15 | 0 | 193.0 | 192.8 | 193.0 | 191.8 | 193.1 | 5,000 | 960,800 | 192.16 | 134.3 | 134.2 | 134.3 | 133.5 | 134.4 | 7,185 | 133.73 | 0.94% |
| 2017-12-14 | 0 | 191.2 | 191.5 | 192.2 | 191.2 | 191.2 | 500 | 95,600 | 191.20 | 133.1 | 133.3 | 133.8 | 133.1 | 133.1 | 718 | 133.06 | 0.63% |
| 2017-12-13 | 0 | 190.0 | 189.5 | 190.5 | 190.0 | 190.1 | 1,500 | 285,100 | 190.07 | 132.2 | 131.9 | 132.6 | 132.2 | 132.3 | 2,155 | 132.27 | -0.94% |
| 2017-12-12 | 0 | 191.8 | 190.9 | 191.8 | - | - | 0 | 0 | - | 133.5 | 132.9 | 133.5 | - | - | 0 | - | -0.10% |
| 2017-12-11 | 0 | 192.0 | 188.0 | 192.4 | 191.2 | 192.0 | 2,500 | 479,200 | 191.68 | 133.6 | 130.8 | 133.9 | 133.1 | 133.6 | 3,592 | 133.40 | 1.32% |
| 2017-12-08 | 0 | 189.5 | 188.0 | 190.2 | 188.7 | 189.5 | 3,500 | 661,050 | 188.87 | 131.9 | 130.8 | 132.4 | 131.3 | 131.9 | 5,029 | 131.44 | 0.37% |
| 2017-12-07 | 0 | 188.8 | 188.5 | 188.8 | - | - | 0 | 0 | - | 131.4 | 131.2 | 131.4 | - | - | 0 | - | 0.00% |
| 2017-12-06 | 0 | 188.8 | 187.9 | 188.8 | 189.0 | 190.1 | 3,000 | 568,300 | 189.43 | 131.4 | 130.8 | 131.4 | 131.5 | 132.3 | 4,311 | 131.83 | -1.67% |
| 2017-12-05 | 0 | 192.0 | 191.5 | 192.0 | 192.0 | 192.9 | 4,000 | 768,850 | 192.21 | 133.6 | 133.3 | 133.6 | 133.6 | 134.2 | 5,748 | 133.77 | -0.52% |
| 2017-12-04 | 0 | 193.0 | 192.9 | 193.0 | 193.0 | 194.3 | 1,000 | 193,650 | 193.65 | 134.3 | 134.2 | 134.3 | 134.3 | 135.2 | 1,437 | 134.77 | -1.43% |
| 2017-12-01 | 0 | 195.8 | 195.7 | 197.0 | 195.1 | 195.4 | 1,993 | 390,564 | 195.97 | 136.3 | 136.2 | 137.1 | 135.8 | 136.0 | 2,864 | 136.38 | -1.11% |
| 2017-11-30 | 0 | 198.0 | 198.6 | 199.0 | 197.9 | 198.8 | 28,000 | 5,545,900 | 198.07 | 137.8 | 138.2 | 138.5 | 137.7 | 138.4 | 40,234 | 137.84 | 0.51% |
| 2017-11-29 | 0 | 197.0 | 197.9 | 198.8 | 197.0 | 198.0 | 7,000 | 1,381,900 | 197.41 | 137.1 | 137.7 | 138.4 | 137.1 | 137.8 | 10,058 | 137.39 | 0.00% |
| 2017-11-28 | 0 | 197.0 | 196.2 | 197.0 | 195.5 | 197.0 | 5,500 | 1,080,050 | 196.37 | 137.1 | 136.5 | 137.1 | 136.1 | 137.1 | 7,903 | 136.66 | 1.44% |
| 2017-11-27 | 0 | 194.2 | 194.1 | 195.0 | 193.9 | 194.3 | 4,000 | 776,150 | 194.04 | 135.2 | 135.1 | 135.7 | 134.9 | 135.2 | 5,748 | 135.04 | -0.41% |
| 2017-11-24 | 0 | 195.0 | 195.0 | 195.3 | 195.0 | 195.4 | 1,000 | 195,200 | 195.20 | 135.7 | 135.7 | 135.9 | 135.7 | 136.0 | 1,437 | 135.85 | 0.26% |
| 2017-11-23 | 0 | 194.5 | 194.5 | 195.0 | 194.5 | 195.0 | 3,000 | 584,750 | 194.92 | 135.4 | 135.4 | 135.7 | 135.4 | 135.7 | 4,311 | 135.65 | -1.62% |
| 2017-11-22 | 0 | 197.7 | 197.7 | 197.9 | 195.0 | 197.7 | 39,500 | 7,717,800 | 195.39 | 137.6 | 137.6 | 137.7 | 135.7 | 137.6 | 56,758 | 135.98 | 1.54% |
| 2017-11-21 | 0 | 194.7 | 194.7 | 195.0 | 194.6 | 194.7 | 5,000 | 973,450 | 194.69 | 135.5 | 135.5 | 135.7 | 135.4 | 135.5 | 7,185 | 135.49 | 0.36% |
| 2017-11-20 | 0 | 194.0 | 193.9 | 194.6 | 193.9 | 194.5 | 7,500 | 1,456,200 | 194.16 | 135.0 | 134.9 | 135.4 | 134.9 | 135.4 | 10,777 | 135.12 | 0.26% |
| 2017-11-17 | 0 | 193.5 | 193.6 | 194.0 | 193.0 | 193.8 | 7,500 | 1,450,050 | 193.34 | 134.7 | 134.7 | 135.0 | 134.3 | 134.9 | 10,777 | 134.55 | 0.83% |
| 2017-11-16 | 0 | 191.9 | 191.0 | 191.9 | 191.9 | 192.0 | 1,000 | 191,950 | 191.95 | 133.6 | 132.9 | 133.6 | 133.6 | 133.6 | 1,437 | 133.58 | 1.48% |
| 2017-11-15 | 0 | 189.1 | 189.1 | 192.0 | 189.1 | 189.1 | 500 | 94,550 | 189.10 | 131.6 | 131.6 | 133.6 | 131.6 | 131.6 | 718 | 131.60 | 0.00% |
| 2017-11-14 | 0 | 189.1 | 189.2 | 192.0 | 189.1 | 189.1 | 500 | 94,550 | 189.10 | 131.6 | 131.7 | 133.6 | 131.6 | 131.6 | 718 | 131.60 | -0.63% |
| 2017-11-13 | 0 | 190.3 | 189.1 | 190.3 | 189.1 | 190.3 | 1,000 | 189,700 | 189.70 | 132.4 | 131.6 | 132.4 | 131.6 | 132.4 | 1,437 | 132.02 | 1.39% |
| 2017-11-10 | 0 | 187.7 | 187.7 | 190.0 | 187.7 | 187.8 | 1,000 | 187,750 | 187.75 | 130.6 | 130.6 | 132.2 | 130.6 | 130.7 | 1,437 | 130.66 | -0.42% |
| 2017-11-09 | 0 | 188.5 | 188.0 | 190.0 | 188.3 | 188.5 | 2,500 | 471,050 | 188.42 | 131.2 | 130.8 | 132.2 | 131.0 | 131.2 | 3,592 | 131.13 | -0.89% |
| 2017-11-08 | 0 | 190.2 | 188.6 | 190.5 | - | - | 0 | 0 | - | 132.4 | 131.3 | 132.6 | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 190.2 | 189.8 | 191.9 | 190.2 | 190.2 | 1,000 | 190,600 | 190.60 | 132.4 | 132.1 | 133.6 | 132.4 | 132.4 | 1,437 | 132.65 | 0.48% |
| 2017-11-06 | 0 | 189.3 | 189.8 | 191.0 | 189.3 | 190.5 | 3,500 | 663,250 | 189.50 | 131.7 | 132.1 | 132.9 | 131.7 | 132.6 | 5,029 | 131.88 | -0.37% |
| 2017-11-03 | 0 | 190.0 | 189.4 | 190.5 | 190.0 | 190.0 | 12,500 | 2,375,000 | 190.00 | 132.2 | 131.8 | 132.6 | 132.2 | 132.2 | 17,961 | 132.23 | -0.52% |
| 2017-11-02 | 0 | 191.0 | 190.5 | 191.0 | 191.0 | 191.0 | 500 | 95,500 | 191.00 | 132.9 | 132.6 | 132.9 | 132.9 | 132.9 | 718 | 132.92 | -0.52% |
| 2017-11-01 | 0 | 192.0 | 191.6 | 192.8 | 191.4 | 192.0 | 3,000 | 575,100 | 191.70 | 133.6 | 133.3 | 134.2 | 133.2 | 133.6 | 4,311 | 133.41 | 1.64% |
| 2017-10-31 | 0 | 188.9 | 182.8 | 194.4 | 188.9 | 190.6 | 6,500 | 1,228,850 | 189.05 | 131.5 | 127.2 | 135.3 | 131.5 | 132.6 | 9,340 | 131.57 | -1.00% |
| 2017-10-30 | 0 | 190.8 | 190.2 | 194.8 | - | - | 0 | 0 | - | 132.8 | 132.4 | 135.6 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 190.8 | 188.9 | 196.8 | 190.5 | 190.9 | 4,500 | 858,600 | 190.80 | 132.8 | 131.5 | 137.0 | 132.6 | 132.9 | 6,466 | 132.78 | 0.21% |
| 2017-10-26 | 0 | 190.4 | 190.4 | 192.0 | 190.0 | 191.0 | 1,000 | 190,500 | 190.50 | 132.5 | 132.5 | 133.6 | 132.2 | 132.9 | 1,437 | 132.58 | -0.31% |
| 2017-10-25 | 0 | 191.0 | 189.0 | 191.0 | 191.0 | 192.0 | 3,000 | 573,500 | 191.17 | 132.9 | 131.5 | 132.9 | 132.9 | 133.6 | 4,311 | 133.04 | -1.34% |
| 2017-10-24 | 0 | 193.6 | 189.3 | 194.8 | 192.8 | 195.0 | 10,000 | 1,931,900 | 193.19 | 134.7 | 131.7 | 135.6 | 134.2 | 135.7 | 14,369 | 134.45 | 0.94% |
| 2017-10-23 | 0 | 191.8 | 189.3 | 192.2 | 191.0 | 192.0 | 8,000 | 1,534,200 | 191.78 | 133.5 | 131.7 | 133.8 | 132.9 | 133.6 | 11,495 | 133.46 | 1.43% |
| 2017-10-20 | 0 | 189.1 | 188.9 | 189.8 | 189.0 | 189.0 | 500 | 94,500 | 189.00 | 131.6 | 131.5 | 132.1 | 131.5 | 131.5 | 718 | 131.53 | -0.05% |
| 2017-10-19 | 0 | 189.2 | 188.9 | 189.5 | 189.0 | 189.3 | 3,000 | 567,450 | 189.15 | 131.7 | 131.5 | 131.9 | 131.5 | 131.7 | 4,311 | 131.64 | 0.16% |
| 2017-10-18 | 0 | 188.9 | 165.0 | 188.9 | - | - | 0 | 0 | - | 131.5 | 114.8 | 131.5 | - | - | 0 | - | -0.26% |
| 2017-10-17 | 0 | 189.4 | 187.6 | 189.8 | - | - | 0 | 0 | - | 131.8 | 130.6 | 132.1 | - | - | 0 | - | 0.00% |
| 2017-10-16 | 0 | 189.4 | 154.0 | 189.8 | 189.0 | 189.4 | 16,000 | 3,029,150 | 189.32 | 131.8 | 107.2 | 132.1 | 131.5 | 131.8 | 22,991 | 131.76 | 0.00% |
| 2017-10-13 | 0 | 189.4 | 182.7 | 189.4 | 189.4 | 189.4 | 500 | 94,700 | 189.40 | 131.8 | 127.1 | 131.8 | 131.8 | 131.8 | 718 | 131.81 | 0.21% |
| 2017-10-12 | 0 | 189.0 | 182.7 | 189.0 | 188.0 | 189.0 | 7,000 | 1,319,600 | 188.51 | 131.5 | 127.1 | 131.5 | 130.8 | 131.5 | 10,058 | 131.19 | 0.69% |
| 2017-10-11 | 0 | 187.7 | 182.7 | 187.7 | 187.7 | 188.0 | 4,000 | 751,250 | 187.81 | 130.6 | 127.1 | 130.6 | 130.6 | 130.8 | 5,748 | 130.71 | 0.91% |
| 2017-10-10 | 0 | 186.0 | 183.0 | 186.5 | 186.0 | 187.7 | 3,000 | 560,550 | 186.85 | 129.4 | 127.4 | 129.8 | 129.4 | 130.6 | 4,311 | 130.04 | 0.49% |
| 2017-10-09 | 0 | 185.1 | 182.7 | 186.0 | 184.8 | 184.8 | 500 | 92,400 | 184.80 | 128.8 | 127.1 | 129.4 | 128.6 | 128.6 | 718 | 128.61 | 0.60% |
| 2017-10-06 | 0 | 184.0 | 182.5 | 188.0 | 184.0 | 184.7 | 1,500 | 276,350 | 184.23 | 128.1 | 127.0 | 130.8 | 128.1 | 128.5 | 2,155 | 128.21 | -1.02% |
| 2017-10-04 | 0 | 185.9 | 184.2 | 186.8 | 185.8 | 185.9 | 1,500 | 278,750 | 185.83 | 129.4 | 128.2 | 130.0 | 129.3 | 129.4 | 2,155 | 129.33 | -0.64% |
| 2017-10-03 | 0 | 187.1 | 186.0 | 187.1 | 186.8 | 187.1 | 3,500 | 654,200 | 186.91 | 130.2 | 129.4 | 130.2 | 130.0 | 130.2 | 5,029 | 130.08 | 0.32% |
| 2017-09-29 | 0 | 186.5 | 185.0 | 186.5 | 185.3 | 186.8 | 1,000 | 186,050 | 186.05 | 129.8 | 128.7 | 129.8 | 129.0 | 130.0 | 1,437 | 129.48 | 0.81% |
| 2017-09-28 | 0 | 185.0 | 181.9 | 185.0 | 181.9 | 185.0 | 17,000 | 3,097,750 | 182.22 | 128.7 | 126.6 | 128.7 | 126.6 | 128.7 | 24,428 | 126.81 | 1.70% |
| 2017-09-27 | 0 | 181.9 | 179.7 | - | 180.8 | 181.8 | 3,500 | 633,600 | 181.03 | 126.6 | 125.1 | - | 125.8 | 126.5 | 5,029 | 125.98 | -0.33% |
| 2017-09-26 | 0 | 182.5 | 181.5 | 189.8 | 182.5 | 182.5 | 500 | 91,250 | 182.50 | 127.0 | 126.3 | 132.1 | 127.0 | 127.0 | 718 | 127.01 | -2.09% |
| 2017-09-25 | 0 | 186.4 | 180.0 | 187.0 | 187.0 | 187.0 | 8,500 | 1,589,500 | 187.00 | 129.7 | 125.3 | 130.1 | 130.1 | 130.1 | 12,214 | 130.14 | -0.32% |
| 2017-09-22 | 0 | 187.0 | 182.0 | 187.0 | 187.0 | 187.0 | 1,500 | 280,500 | 187.00 | 130.1 | 126.7 | 130.1 | 130.1 | 130.1 | 2,155 | 130.14 | -0.58% |
| 2017-09-21 | 0 | 188.1 | 187.0 | 189.0 | 187.1 | 187.5 | 1,500 | 280,850 | 187.23 | 130.9 | 130.1 | 131.5 | 130.2 | 130.5 | 2,155 | 130.30 | 0.05% |
| 2017-09-20 | 0 | 188.0 | 185.7 | 189.0 | 184.5 | 188.0 | 2,500 | 465,000 | 186.00 | 130.8 | 129.2 | 131.5 | 128.4 | 130.8 | 3,592 | 129.44 | 1.18% |
| 2017-09-19 | 0 | 185.8 | 184.6 | 186.0 | - | - | 0 | 0 | - | 129.3 | 128.5 | 129.4 | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 185.8 | 173.0 | 186.7 | 184.9 | 186.7 | 14,500 | 2,697,700 | 186.05 | 129.3 | 120.4 | 129.9 | 128.7 | 129.9 | 20,835 | 129.48 | 0.65% |
| 2017-09-15 | 0 | 184.6 | 176.0 | 184.6 | - | - | 0 | 0 | - | 128.5 | 122.5 | 128.5 | - | - | 0 | - | -0.49% |
| 2017-09-14 | 0 | 185.5 | 150.0 | 187.0 | 185.4 | 185.5 | 1,000 | 185,450 | 185.45 | 129.1 | 104.4 | 130.1 | 129.0 | 129.1 | 1,437 | 129.06 | -0.80% |
| 2017-09-13 | 0 | 187.0 | 165.0 | 188.6 | 186.6 | 187.0 | 3,500 | 654,100 | 186.89 | 130.1 | 114.8 | 131.3 | 129.9 | 130.1 | 5,029 | 130.06 | 1.19% |
| 2017-09-12 | 0 | 184.8 | 184.2 | 185.5 | 183.9 | 185.5 | 3,000 | 553,950 | 184.65 | 128.6 | 128.2 | 129.1 | 128.0 | 129.1 | 4,311 | 128.50 | 0.54% |
| 2017-09-11 | 0 | 183.8 | 181.2 | - | 181.7 | 184.0 | 3,500 | 640,050 | 182.87 | 127.9 | 126.1 | - | 126.5 | 128.1 | 5,029 | 127.27 | 2.11% |
| 2017-09-08 | 0 | 180.0 | 176.0 | 180.1 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 125.3 | 122.5 | 125.3 | 125.3 | 125.3 | 718 | 125.27 | 0.00% |
| 2017-09-07 | 0 | 180.0 | 179.1 | 180.2 | 179.1 | 180.0 | 3,000 | 539,100 | 179.70 | 125.3 | 124.6 | 125.4 | 124.6 | 125.3 | 4,311 | 125.06 | 0.56% |
| 2017-09-06 | 0 | 179.0 | 177.8 | 179.0 | 179.0 | 180.0 | 2,000 | 359,200 | 179.60 | 124.6 | 123.7 | 124.6 | 124.6 | 125.3 | 2,874 | 124.99 | -1.00% |
| 2017-09-05 | 0 | 180.8 | 178.8 | 182.4 | 180.8 | 182.4 | 2,500 | 454,400 | 181.76 | 125.8 | 124.4 | 126.9 | 125.8 | 126.9 | 3,592 | 126.49 | -1.58% |
| 2017-09-04 | 0 | 183.7 | 167.0 | 184.3 | 183.7 | 183.7 | 500 | 91,850 | 183.70 | 127.8 | 116.2 | 128.3 | 127.8 | 127.8 | 718 | 127.84 | 0.27% |
| 2017-09-01 | 0 | 183.2 | 176.0 | 184.6 | - | - | 0 | 0 | - | 127.5 | 122.5 | 128.5 | - | - | 0 | - | 0.16% |
| 2017-08-31 | 0 | 182.9 | 176.0 | - | - | - | 0 | 0 | - | 127.3 | 122.5 | - | - | - | 0 | - | 0.00% |
| 2017-08-30 | 0 | 182.9 | 180.4 | - | - | - | 0 | 0 | - | 127.3 | 125.5 | - | - | - | 0 | - | 0.00% |
| 2017-08-29 | 0 | 182.9 | 176.0 | - | 182.5 | 184.3 | 2,500 | 458,300 | 183.32 | 127.3 | 122.5 | - | 127.0 | 128.3 | 3,592 | 127.58 | -0.60% |
| 2017-08-28 | 0 | 184.0 | 182.0 | 184.0 | 183.9 | 184.0 | 3,500 | 643,900 | 183.97 | 128.1 | 126.7 | 128.1 | 128.0 | 128.1 | 5,029 | 128.03 | 0.82% |
| 2017-08-25 | 0 | 182.5 | 179.0 | - | 181.5 | 181.5 | 500 | 90,750 | 181.50 | 127.0 | 124.6 | - | 126.3 | 126.3 | 718 | 126.31 | 1.16% |
| 2017-08-24 | 0 | 180.4 | 178.9 | 181.0 | 180.0 | 180.0 | 1,000 | 180,000 | 180.00 | 125.5 | 124.5 | 126.0 | 125.3 | 125.3 | 1,437 | 125.27 | -0.08% |
| 2017-08-22 | 0 | 182.0 | 182.0 | - | - | - | 0 | 0 | - | 125.6 | 125.6 | - | - | - | 0 | - | 0.00% |
| 2017-08-21 | 0 | 182.0 | 180.0 | 186.9 | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 125.6 | 124.3 | 129.0 | 125.6 | 125.6 | 724 | 125.65 | 0.00% |
| 2017-08-18 | 0 | 182.0 | 161.8 | - | 181.3 | 182.9 | 2,500 | 456,000 | 182.40 | 125.6 | 111.7 | - | 125.2 | 126.3 | 3,621 | 125.92 | -1.25% |
| 2017-08-17 | 0 | 184.3 | 181.8 | 187.0 | - | - | 0 | 0 | - | 127.2 | 125.5 | 129.1 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 184.3 | 181.5 | 186.0 | - | - | 0 | 0 | - | 127.2 | 125.3 | 128.4 | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 184.3 | 183.2 | 185.0 | 184.6 | 184.8 | 1,500 | 277,000 | 184.67 | 127.2 | 126.5 | 127.7 | 127.4 | 127.6 | 2,173 | 127.49 | 0.82% |
| 2017-08-14 | 0 | 182.8 | 182.8 | 187.0 | 181.5 | 182.7 | 3,000 | 547,050 | 182.35 | 126.2 | 126.2 | 129.1 | 125.3 | 126.1 | 4,345 | 125.89 | 0.55% |
| 2017-08-11 | 0 | 181.8 | - | 185.5 | 181.8 | 187.0 | 12,000 | 2,200,900 | 183.41 | 125.5 | - | 128.1 | 125.5 | 129.1 | 17,382 | 126.62 | -4.42% |
| 2017-08-10 | 0 | 190.2 | - | 190.2 | 190.0 | 190.2 | 1,000 | 190,100 | 190.10 | 131.3 | - | 131.3 | 131.2 | 131.3 | 1,448 | 131.24 | 0.00% |
| 2017-08-09 | 0 | 190.2 | 189.0 | 191.0 | 191.0 | 191.0 | 2,500 | 477,500 | 191.00 | 131.3 | 130.5 | 131.9 | 131.9 | 131.9 | 3,621 | 131.86 | 0.26% |
| 2017-08-08 | 0 | 189.7 | 189.4 | 191.2 | 189.4 | 189.4 | 500 | 94,700 | 189.40 | 131.0 | 130.8 | 132.0 | 130.8 | 130.8 | 724 | 130.76 | -0.26% |
| 2017-08-07 | 0 | 190.2 | 190.0 | 191.0 | 189.5 | 190.3 | 13,000 | 2,469,950 | 190.00 | 131.3 | 131.2 | 131.9 | 130.8 | 131.4 | 18,830 | 131.17 | 0.05% |
| 2017-08-04 | 0 | 190.1 | - | 200.0 | 190.1 | 191.6 | 2,000 | 381,950 | 190.98 | 131.2 | - | 138.1 | 131.2 | 132.3 | 2,897 | 131.84 | -1.76% |
| 2017-08-03 | 0 | 193.5 | 189.6 | 204.4 | 191.3 | 193.5 | 1,500 | 288,300 | 192.20 | 133.6 | 130.9 | 141.1 | 132.1 | 133.6 | 2,173 | 132.69 | 0.99% |
| 2017-08-02 | 0 | 191.6 | 190.0 | 198.0 | 191.6 | 193.7 | 5,500 | 1,056,350 | 192.06 | 132.3 | 131.2 | 136.7 | 132.3 | 133.7 | 7,967 | 132.60 | 0.00% |
| 2017-08-01 | 0 | 191.6 | 188.8 | 192.0 | 190.0 | 191.5 | 4,500 | 860,000 | 191.11 | 132.3 | 130.3 | 132.6 | 131.2 | 132.2 | 6,518 | 131.94 | 2.90% |
| 2017-07-31 | 0 | 186.2 | 185.0 | 190.0 | - | - | 0 | 0 | - | 128.5 | 127.7 | 131.2 | - | - | 0 | - | 0.11% |
| 2017-07-28 | 0 | 186.0 | 185.6 | 190.0 | 185.3 | 186.0 | 2,500 | 464,250 | 185.70 | 128.4 | 128.1 | 131.2 | 127.9 | 128.4 | 3,621 | 128.20 | -1.43% |
| 2017-07-27 | 0 | 188.7 | 186.3 | 191.0 | 186.6 | 188.8 | 5,000 | 935,200 | 187.04 | 130.3 | 128.6 | 131.9 | 128.8 | 130.3 | 7,242 | 129.13 | 2.28% |
| 2017-07-26 | 0 | 184.5 | 183.4 | - | 183.0 | 184.5 | 6,500 | 1,192,900 | 183.52 | 127.4 | 126.6 | - | 126.3 | 127.4 | 9,415 | 126.70 | 1.21% |
| 2017-07-25 | 0 | 182.3 | 181.3 | 182.5 | 181.3 | 182.3 | 3,300 | 599,870 | 181.78 | 125.9 | 125.2 | 126.0 | 125.2 | 125.9 | 4,780 | 125.50 | 0.55% |
| 2017-07-24 | 0 | 181.3 | 180.0 | 182.5 | 181.3 | 181.5 | 1,500 | 272,050 | 181.37 | 125.2 | 124.3 | 126.0 | 125.2 | 125.3 | 2,173 | 125.21 | -0.17% |
| 2017-07-21 | 0 | 181.6 | 178.5 | 183.0 | - | - | 0 | 0 | - | 125.4 | 123.2 | 126.3 | - | - | 0 | - | 0.67% |
| 2017-07-20 | 0 | 180.4 | 178.5 | - | 179.4 | 180.0 | 2,600 | 466,740 | 179.52 | 124.5 | 123.2 | - | 123.9 | 124.3 | 3,766 | 123.93 | 1.58% |
| 2017-07-19 | 0 | 177.6 | 176.0 | 178.6 | 177.5 | 179.3 | 3,500 | 623,950 | 178.27 | 122.6 | 121.5 | 123.3 | 122.5 | 123.8 | 5,070 | 123.07 | -0.62% |
| 2017-07-18 | 0 | 178.7 | 176.0 | 180.3 | 180.1 | 180.1 | 500 | 90,050 | 180.10 | 123.4 | 121.5 | 124.5 | 124.3 | 124.3 | 724 | 124.34 | -0.78% |
| 2017-07-17 | 0 | 180.1 | 179.4 | 180.9 | 179.5 | 181.0 | 3,000 | 539,250 | 179.75 | 124.3 | 123.9 | 124.9 | 123.9 | 125.0 | 4,345 | 124.09 | -0.50% |
| 2017-07-14 | 0 | 181.0 | 179.9 | 182.0 | 180.0 | 181.0 | 21,960 | 3,953,514 | 180.03 | 125.0 | 124.2 | 125.6 | 124.3 | 125.0 | 31,809 | 124.29 | 0.78% |
| 2017-07-13 | 0 | 179.6 | 178.1 | 179.9 | 179.0 | 179.0 | 1,000 | 179,000 | 179.00 | 124.0 | 123.0 | 124.2 | 123.6 | 123.6 | 1,448 | 123.58 | 1.76% |
| 2017-07-12 | 0 | 176.5 | 175.0 | 180.2 | 176.0 | 177.7 | 3,500 | 618,550 | 176.73 | 121.9 | 120.8 | 124.4 | 121.5 | 122.7 | 5,070 | 122.01 | -2.00% |
| 2017-07-11 | 0 | 180.1 | 178.0 | 180.2 | 180.2 | 180.2 | 2,000 | 360,400 | 180.20 | 124.3 | 122.9 | 124.4 | 124.4 | 124.4 | 2,897 | 124.41 | 0.00% |
| 2017-07-10 | 0 | 180.1 | 175.0 | 180.2 | 180.0 | 180.1 | 1,500 | 270,050 | 180.03 | 124.3 | 120.8 | 124.4 | 124.3 | 124.3 | 2,173 | 124.29 | 0.33% |
| 2017-07-07 | 0 | 179.5 | 163.0 | 180.0 | 179.5 | 179.6 | 1,500 | 269,300 | 179.53 | 123.9 | 112.5 | 124.3 | 123.9 | 124.0 | 2,173 | 123.94 | 0.00% |
| 2017-07-06 | 0 | 179.5 | 179.5 | 180.0 | 179.5 | 179.5 | 500 | 89,750 | 179.50 | 123.9 | 123.9 | 124.3 | 123.9 | 123.9 | 724 | 123.92 | 0.00% |
| 2017-07-05 | 0 | 179.5 | 178.0 | 180.3 | 179.0 | 179.0 | 1,000 | 179,000 | 179.00 | 123.9 | 122.9 | 124.5 | 123.6 | 123.6 | 1,448 | 123.58 | -0.44% |
| 2017-07-04 | 0 | 180.3 | 178.1 | 181.0 | 179.6 | 180.3 | 3,100 | 557,610 | 179.87 | 124.5 | 123.0 | 125.0 | 124.0 | 124.5 | 4,490 | 124.18 | 0.39% |
| 2017-07-03 | 0 | 179.6 | 178.0 | 180.0 | 179.4 | 179.6 | 1,000 | 179,500 | 179.50 | 124.0 | 122.9 | 124.3 | 123.9 | 124.0 | 1,448 | 123.92 | -0.77% |
| 2017-06-30 | 0 | 181.0 | 168.0 | 181.0 | 181.0 | 181.0 | 2,000 | 362,000 | 181.00 | 125.0 | 116.0 | 125.0 | 125.0 | 125.0 | 2,897 | 124.96 | -0.82% |
| 2017-06-29 | 0 | 182.5 | 182.0 | 183.8 | 180.8 | 182.5 | 7,000 | 1,269,400 | 181.34 | 126.0 | 125.6 | 126.9 | 124.8 | 126.0 | 10,139 | 125.19 | 1.67% |
| 2017-06-28 | 0 | 179.5 | 163.0 | 179.5 | - | - | 0 | 0 | - | 123.9 | 112.5 | 123.9 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 179.5 | 168.0 | 180.0 | 179.5 | 179.5 | 500 | 89,750 | 179.50 | 123.9 | 116.0 | 124.3 | 123.9 | 123.9 | 724 | 123.92 | 1.41% |
| 2017-06-26 | 0 | 177.0 | 176.0 | 180.0 | - | - | 0 | 0 | - | 122.2 | 121.5 | 124.3 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 177.0 | 176.5 | 180.0 | 177.0 | 177.0 | 500 | 88,500 | 177.00 | 122.2 | 121.9 | 124.3 | 122.2 | 122.2 | 724 | 122.20 | 0.00% |
| 2017-06-22 | 0 | 177.0 | 176.0 | 177.5 | 177.0 | 177.9 | 3,000 | 531,900 | 177.30 | 122.2 | 121.5 | 122.5 | 122.2 | 122.8 | 4,345 | 122.40 | -0.73% |
| 2017-06-21 | 0 | 178.3 | 161.8 | 180.5 | 178.2 | 178.3 | 2,468 | 438,961 | 177.86 | 123.1 | 111.7 | 124.6 | 123.0 | 123.1 | 3,575 | 122.79 | -1.22% |
| 2017-06-20 | 0 | 180.5 | 179.0 | 180.5 | - | - | 0 | 0 | - | 124.6 | 123.6 | 124.6 | - | - | 0 | - | 0.00% |
| 2017-06-19 | 0 | 180.5 | 180.1 | 181.0 | 178.6 | 180.6 | 5,500 | 988,450 | 179.72 | 124.6 | 124.3 | 125.0 | 123.3 | 124.7 | 7,967 | 124.07 | 2.50% |
| 2017-06-16 | 0 | 176.1 | 175.0 | 177.0 | 176.1 | 176.1 | 500 | 88,050 | 176.10 | 121.6 | 120.8 | 122.2 | 121.6 | 121.6 | 724 | 121.57 | 0.63% |
| 2017-06-15 | 0 | 175.0 | 172.2 | 175.0 | 174.9 | 175.0 | 1,500 | 262,450 | 174.97 | 120.8 | 118.9 | 120.8 | 120.7 | 120.8 | 2,173 | 120.79 | -1.69% |
| 2017-06-14 | 0 | 178.0 | 175.4 | 180.0 | 177.4 | 178.0 | 2,000 | 355,150 | 177.58 | 122.9 | 121.1 | 124.3 | 122.5 | 122.9 | 2,897 | 122.59 | 0.11% |
| 2017-06-13 | 0 | 177.8 | 176.8 | 180.0 | 177.0 | 177.8 | 6,500 | 1,152,700 | 177.34 | 122.7 | 122.1 | 124.3 | 122.2 | 122.7 | 9,415 | 122.43 | 0.57% |
| 2017-06-12 | 0 | 176.8 | 174.4 | 178.0 | 176.8 | 177.1 | 14,500 | 2,566,300 | 176.99 | 122.1 | 120.4 | 122.9 | 122.1 | 122.3 | 21,003 | 122.19 | 1.84% |
| 2017-06-09 | 0 | 173.6 | 172.0 | 177.0 | 173.6 | 174.9 | 1,500 | 261,600 | 174.40 | 119.8 | 118.7 | 122.2 | 119.8 | 120.7 | 2,173 | 120.40 | -1.42% |
| 2017-06-08 | 0 | 176.1 | 175.0 | 179.0 | 175.4 | 175.4 | 500 | 87,700 | 175.40 | 121.6 | 120.8 | 123.6 | 121.1 | 121.1 | 724 | 121.09 | 1.03% |
| 2017-06-07 | 0 | 174.3 | 174.3 | 179.0 | 174.3 | 175.5 | 1,000 | 174,900 | 174.90 | 120.3 | 120.3 | 123.6 | 120.3 | 121.2 | 1,448 | 120.75 | -1.25% |
| 2017-06-06 | 0 | 176.5 | 162.0 | 177.2 | 176.5 | 176.5 | 2,000 | 353,000 | 176.50 | 121.9 | 111.8 | 122.3 | 121.9 | 121.9 | 2,897 | 121.85 | -0.68% |
| 2017-06-05 | 0 | 177.7 | 161.8 | 179.0 | 176.5 | 177.7 | 5,500 | 974,600 | 177.20 | 122.7 | 111.7 | 123.6 | 121.9 | 122.7 | 7,967 | 122.33 | 0.68% |
| 2017-06-02 | 0 | 176.5 | 176.5 | 179.0 | 175.5 | 176.0 | 2,500 | 439,350 | 175.74 | 121.9 | 121.9 | 123.6 | 121.2 | 121.5 | 3,621 | 121.33 | 1.15% |
| 2017-06-01 | 0 | 174.5 | 161.8 | 174.5 | - | - | 0 | 0 | - | 120.5 | 111.7 | 120.5 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 174.5 | 161.8 | 175.0 | 174.5 | 174.5 | 500 | 87,250 | 174.50 | 120.5 | 111.7 | 120.8 | 120.5 | 120.5 | 724 | 120.47 | -0.29% |
| 2017-05-29 | 0 | 175.0 | 173.6 | 175.0 | 174.5 | 175.3 | 4,000 | 699,400 | 174.85 | 120.8 | 119.8 | 120.8 | 120.5 | 121.0 | 5,794 | 120.71 | 0.29% |
| 2017-05-26 | 0 | 174.5 | 174.5 | 176.5 | 174.2 | 175.5 | 2,000 | 349,850 | 174.93 | 120.5 | 120.5 | 121.9 | 120.3 | 121.2 | 2,897 | 120.76 | -1.13% |
| 2017-05-25 | 0 | 176.5 | 176.0 | 177.5 | 176.5 | 178.9 | 6,000 | 1,062,950 | 177.16 | 121.9 | 121.5 | 122.5 | 121.9 | 123.5 | 8,691 | 122.31 | 0.86% |
| 2017-05-24 | 0 | 175.0 | 174.9 | 177.0 | 175.0 | 175.0 | 1,000 | 175,000 | 175.00 | 120.8 | 120.7 | 122.2 | 120.8 | 120.8 | 1,448 | 120.82 | 0.00% |
| 2017-05-23 | 0 | 175.0 | 175.0 | 180.0 | 174.0 | 175.2 | 2,500 | 437,100 | 174.84 | 120.8 | 120.8 | 124.3 | 120.1 | 121.0 | 3,621 | 120.70 | -1.24% |
| 2017-05-22 | 0 | 177.2 | 177.2 | 178.8 | 177.0 | 178.2 | 3,030 | 538,286 | 177.65 | 122.3 | 122.3 | 123.4 | 122.2 | 123.0 | 4,389 | 122.65 | 0.00% |
| 2017-05-19 | 0 | 177.2 | 176.0 | 177.7 | 175.6 | 177.2 | 6,500 | 1,148,700 | 176.72 | 122.3 | 121.5 | 122.7 | 121.2 | 122.3 | 9,415 | 122.00 | 2.55% |
| 2017-05-18 | 0 | 172.8 | 168.0 | 176.0 | 172.8 | 174.5 | 12,000 | 2,078,300 | 173.19 | 119.3 | 116.0 | 121.5 | 119.3 | 120.5 | 17,382 | 119.57 | -2.10% |
| 2017-05-17 | 0 | 176.5 | 168.0 | 177.0 | 176.5 | 177.8 | 4,000 | 706,950 | 176.74 | 121.9 | 116.0 | 122.2 | 121.9 | 122.7 | 5,794 | 122.01 | -0.28% |
| 2017-05-16 | 0 | 177.0 | 168.0 | 177.3 | 177.0 | 177.0 | 500 | 88,500 | 177.00 | 122.2 | 116.0 | 122.4 | 122.2 | 122.2 | 724 | 122.20 | 0.00% |
| 2017-05-15 | 0 | 177.0 | 176.6 | 178.5 | 177.0 | 177.0 | 1,000 | 178,000 | 178.00 | 122.2 | 121.9 | 123.2 | 122.2 | 122.2 | 1,448 | 122.89 | 0.80% |
| 2017-05-12 | 0 | 175.6 | 168.0 | 180.0 | 175.6 | 175.6 | 2,000 | 351,200 | 175.60 | 121.2 | 116.0 | 124.3 | 121.2 | 121.2 | 2,897 | 121.23 | -0.68% |
| 2017-05-11 | 0 | 176.8 | 176.8 | 180.0 | 176.7 | 176.7 | 500 | 88,350 | 176.70 | 122.1 | 122.1 | 124.3 | 122.0 | 122.0 | 724 | 121.99 | 0.17% |
| 2017-05-10 | 0 | 176.5 | 174.9 | 180.0 | 175.2 | 176.6 | 5,000 | 878,900 | 175.78 | 121.9 | 120.7 | 124.3 | 121.0 | 121.9 | 7,242 | 121.35 | 0.28% |
| 2017-05-09 | 0 | 176.0 | 162.0 | 176.0 | - | - | 0 | 0 | - | 121.5 | 111.8 | 121.5 | - | - | 0 | - | -0.85% |
| 2017-05-08 | 0 | 177.5 | 176.9 | 177.5 | 178.0 | 179.8 | 9,000 | 1,607,900 | 178.66 | 122.5 | 122.1 | 122.5 | 122.9 | 124.1 | 13,036 | 123.34 | 0.51% |
| 2017-05-05 | 0 | 176.6 | 176.3 | 176.9 | 175.7 | 176.6 | 9,972 | 1,753,300 | 175.82 | 121.9 | 121.7 | 122.1 | 121.3 | 121.9 | 14,444 | 121.38 | 0.91% |
| 2017-05-04 | 0 | 175.0 | 174.2 | 176.0 | 174.5 | 175.0 | 1,000 | 174,750 | 174.75 | 120.8 | 120.3 | 121.5 | 120.5 | 120.8 | 1,448 | 120.64 | 0.98% |
| 2017-05-02 | 0 | 173.3 | 161.8 | 174.0 | 172.5 | 174.1 | 4,493 | 776,549 | 172.84 | 119.6 | 111.7 | 120.1 | 119.1 | 120.2 | 6,508 | 119.32 | -0.23% |
| 2017-04-28 | 0 | 173.7 | 173.0 | 174.3 | 173.6 | 174.0 | 6,468 | 1,123,318 | 173.67 | 119.9 | 119.4 | 120.3 | 119.8 | 120.1 | 9,369 | 119.90 | 0.93% |
| 2017-04-27 | 0 | 172.1 | 171.1 | 173.8 | 170.8 | 172.1 | 14,028 | 2,404,866 | 171.43 | 118.8 | 118.1 | 120.0 | 117.9 | 118.8 | 20,319 | 118.35 | 2.02% |
| 2017-04-26 | 0 | 168.7 | 168.6 | 170.0 | 168.1 | 168.7 | 3,000 | 505,450 | 168.48 | 116.5 | 116.4 | 117.4 | 116.1 | 116.5 | 4,345 | 116.32 | 0.42% |
| 2017-04-25 | 0 | 168.0 | 165.5 | 172.0 | 167.2 | 168.0 | 3,349 | 560,803 | 167.45 | 116.0 | 114.3 | 118.7 | 115.4 | 116.0 | 4,851 | 115.61 | 0.48% |
| 2017-04-24 | 0 | 167.2 | 163.5 | 167.2 | 163.5 | 167.2 | 6,490 | 1,071,223 | 165.06 | 115.4 | 112.9 | 115.4 | 112.9 | 115.4 | 9,401 | 113.95 | 2.45% |
| 2017-04-21 | 0 | 163.2 | 155.0 | 163.2 | 163.2 | 163.3 | 2,000 | 326,500 | 163.25 | 112.7 | 107.0 | 112.7 | 112.7 | 112.7 | 2,897 | 112.70 | 1.30% |
| 2017-04-20 | 0 | 161.1 | 155.0 | 167.8 | 160.5 | 161.1 | 2,623 | 421,316 | 160.62 | 111.2 | 107.0 | 115.8 | 110.8 | 111.2 | 3,799 | 110.89 | 0.00% |
| 2017-04-19 | 0 | 161.1 | 159.1 | 167.9 | 159.1 | 161.1 | 5,500 | 877,200 | 159.49 | 111.2 | 109.8 | 115.9 | 109.8 | 111.2 | 7,967 | 110.11 | -0.43% |
| 2017-04-18 | 0 | 161.8 | 161.0 | 161.8 | 161.8 | 163.0 | 6,000 | 972,100 | 162.02 | 111.7 | 111.2 | 111.7 | 111.7 | 112.5 | 8,691 | 111.85 | -0.74% |
| 2017-04-13 | 0 | 163.0 | 158.0 | 163.0 | - | - | 0 | 0 | - | 112.5 | 109.1 | 112.5 | - | - | 0 | - | 0.00% |
| 2017-04-12 | 0 | 163.0 | 160.0 | 165.0 | 163.0 | 163.0 | 1,000 | 163,000 | 163.00 | 112.5 | 110.5 | 113.9 | 112.5 | 112.5 | 1,448 | 112.53 | 1.24% |
| 2017-04-11 | 0 | 161.0 | 160.5 | 163.0 | 161.0 | 161.0 | 500 | 80,500 | 161.00 | 111.2 | 110.8 | 112.5 | 111.2 | 111.2 | 724 | 111.15 | 1.26% |
| 2017-04-10 | 0 | 159.0 | 159.0 | 166.0 | 158.0 | 161.0 | 7,000 | 1,123,700 | 160.53 | 109.8 | 109.8 | 114.6 | 109.1 | 111.2 | 10,139 | 110.82 | 0.63% |
| 2017-04-07 | 0 | 158.0 | 157.0 | 162.0 | 158.0 | 158.0 | 500 | 79,000 | 158.00 | 109.1 | 108.4 | 111.8 | 109.1 | 109.1 | 724 | 109.08 | -2.17% |
| 2017-04-06 | 0 | 161.5 | 160.0 | 169.9 | 161.5 | 161.5 | 500 | 80,750 | 161.50 | 111.5 | 110.5 | 117.3 | 111.5 | 111.5 | 724 | 111.50 | 0.25% |
| 2017-04-05 | 0 | 161.1 | 158.0 | 163.8 | 161.1 | 161.1 | 1,500 | 240,100 | 160.07 | 111.2 | 109.1 | 113.1 | 111.2 | 111.2 | 2,173 | 110.51 | -1.47% |
| 2017-04-03 | 0 | 163.5 | 155.0 | 167.2 | 163.5 | 163.5 | 1,000 | 163,500 | 163.50 | 112.9 | 107.0 | 115.4 | 112.9 | 112.9 | 1,448 | 112.88 | 0.31% |
| 2017-03-31 | 0 | 163.0 | 161.0 | 164.0 | 163.0 | 163.2 | 1,000 | 163,100 | 163.10 | 112.5 | 111.2 | 113.2 | 112.5 | 112.7 | 1,448 | 112.60 | 0.74% |
| 2017-03-30 | 0 | 161.8 | 161.8 | 169.0 | 161.3 | 164.9 | 7,000 | 1,141,800 | 163.11 | 111.7 | 111.7 | 116.7 | 111.4 | 113.8 | 10,139 | 112.61 | -1.67% |
| 2017-03-29 | 0 | 167.5 | 165.0 | 167.5 | 167.5 | 167.5 | 500 | 83,750 | 167.50 | 113.6 | 111.9 | 113.6 | 113.6 | 113.6 | 737 | 113.60 | 0.00% |
| 2017-03-28 | 0 | 167.5 | 163.6 | 167.5 | 167.5 | 167.6 | 1,000 | 167,550 | 167.55 | 113.6 | 111.0 | 113.6 | 113.6 | 113.7 | 1,474 | 113.63 | 0.90% |
| 2017-03-27 | 0 | 166.0 | 164.3 | 166.0 | - | - | 0 | 0 | - | 112.6 | 111.4 | 112.6 | - | - | 0 | - | -0.42% |
| 2017-03-24 | 0 | 166.7 | 166.7 | 167.0 | 166.6 | 166.9 | 3,990 | 664,840 | 166.63 | 113.1 | 113.1 | 113.3 | 113.0 | 113.2 | 5,883 | 113.01 | -0.18% |
| 2017-03-23 | 0 | 167.0 | 165.0 | 168.0 | 166.8 | 169.0 | 7,500 | 1,256,600 | 167.55 | 113.3 | 111.9 | 113.9 | 113.1 | 114.6 | 11,059 | 113.63 | -1.47% |
| 2017-03-22 | 0 | 169.5 | 168.2 | 169.5 | 168.5 | 169.6 | 9,000 | 1,519,200 | 168.80 | 115.0 | 114.1 | 115.0 | 114.3 | 115.0 | 13,270 | 114.48 | -0.12% |
| 2017-03-21 | 0 | 169.7 | 157.8 | 169.7 | - | - | 0 | 0 | - | 115.1 | 107.0 | 115.1 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 169.7 | 168.0 | 169.7 | 168.4 | 169.8 | 7,500 | 1,266,750 | 168.90 | 115.1 | 113.9 | 115.1 | 114.2 | 115.2 | 11,059 | 114.55 | 1.56% |
| 2017-03-17 | 0 | 167.1 | 167.0 | 168.0 | 166.7 | 167.4 | 13,500 | 2,258,100 | 167.27 | 113.3 | 113.3 | 113.9 | 113.1 | 113.5 | 19,906 | 113.44 | 1.03% |
| 2017-03-16 | 0 | 165.4 | 162.0 | 166.1 | 165.0 | 166.0 | 14,500 | 2,394,650 | 165.15 | 112.2 | 109.9 | 112.6 | 111.9 | 112.6 | 21,380 | 112.00 | 2.22% |
| 2017-03-15 | 0 | 161.8 | 161.6 | 165.0 | 159.6 | 162.0 | 14,000 | 2,255,650 | 161.12 | 109.7 | 109.6 | 111.9 | 108.2 | 109.9 | 20,643 | 109.27 | 3.98% |
| 2017-03-14 | 0 | 155.6 | 155.6 | 157.5 | 155.6 | 155.6 | 500 | 77,800 | 155.60 | 105.5 | 105.5 | 106.8 | 105.5 | 105.5 | 737 | 105.53 | 0.19% |
| 2017-03-13 | 0 | 155.3 | 155.2 | - | 154.9 | 155.3 | 2,000 | 310,200 | 155.10 | 105.3 | 105.3 | - | 105.1 | 105.3 | 2,949 | 105.19 | -0.64% |
| 2017-03-10 | 0 | 156.3 | 156.0 | 156.7 | 155.2 | 156.3 | 4,000 | 623,100 | 155.78 | 106.0 | 105.8 | 106.3 | 105.3 | 106.0 | 5,898 | 105.65 | 1.49% |
| 2017-03-09 | 0 | 154.0 | 152.0 | 155.0 | 154.0 | 154.1 | 2,500 | 385,150 | 154.06 | 104.4 | 103.1 | 105.1 | 104.4 | 104.5 | 3,686 | 104.48 | -0.26% |
| 2017-03-08 | 0 | 154.4 | 154.4 | - | 154.3 | 155.0 | 1,000 | 154,650 | 154.65 | 104.7 | 104.7 | - | 104.6 | 105.1 | 1,474 | 104.88 | -0.90% |
| 2017-03-07 | 0 | 155.8 | 147.8 | 157.0 | 155.8 | 155.8 | 500 | 77,900 | 155.80 | 105.7 | 100.2 | 106.5 | 105.7 | 105.7 | 737 | 105.66 | -0.32% |
| 2017-03-06 | 0 | 156.3 | 156.3 | 159.8 | - | - | 0 | 0 | - | 106.0 | 106.0 | 108.4 | - | - | 0 | - | 0.39% |
| 2017-03-03 | 0 | 155.7 | 153.0 | 156.0 | 155.7 | 156.1 | 3,500 | 545,150 | 155.76 | 105.6 | 103.8 | 105.8 | 105.6 | 105.9 | 5,161 | 105.63 | -0.70% |
| 2017-03-02 | 0 | 156.8 | 156.5 | 156.8 | 156.1 | 157.1 | 3,000 | 469,400 | 156.47 | 106.3 | 106.1 | 106.3 | 105.9 | 106.5 | 4,423 | 106.12 | 0.51% |
| 2017-03-01 | 0 | 156.0 | 155.0 | 156.0 | 156.2 | 156.2 | 500 | 78,100 | 156.20 | 105.8 | 105.1 | 105.8 | 105.9 | 105.9 | 737 | 105.94 | -0.76% |
| 2017-02-28 | 0 | 157.2 | 155.6 | 158.0 | 155.0 | 157.2 | 4,000 | 624,350 | 156.09 | 106.6 | 105.5 | 107.2 | 105.1 | 106.6 | 5,898 | 105.86 | 1.42% |
| 2017-02-27 | 0 | 155.0 | 155.0 | 156.5 | 155.0 | 156.6 | 3,000 | 465,850 | 155.28 | 105.1 | 105.1 | 106.1 | 105.1 | 106.2 | 4,423 | 105.31 | -1.52% |
| 2017-02-24 | 0 | 157.4 | 156.6 | 157.5 | - | - | 0 | 0 | - | 106.7 | 106.2 | 106.8 | - | - | 0 | - | 0.00% |
| 2017-02-23 | 0 | 157.4 | 153.3 | 157.5 | 157.4 | 157.7 | 3,000 | 472,650 | 157.55 | 106.7 | 104.0 | 106.8 | 106.7 | 107.0 | 4,423 | 106.85 | 0.25% |
| 2017-02-22 | 0 | 157.0 | 157.0 | 158.5 | 156.8 | 158.5 | 1,500 | 236,150 | 157.43 | 106.5 | 106.5 | 107.5 | 106.3 | 107.5 | 2,212 | 106.77 | 0.06% |
| 2017-02-21 | 0 | 156.9 | 156.9 | 158.0 | - | - | 0 | 0 | - | 106.4 | 106.4 | 107.2 | - | - | 0 | - | 0.38% |
| 2017-02-20 | 0 | 156.3 | 155.6 | 157.0 | 154.8 | 157.0 | 5,500 | 855,200 | 155.49 | 106.0 | 105.5 | 106.5 | 105.0 | 106.5 | 8,110 | 105.45 | -1.14% |
| 2017-02-17 | 0 | 158.1 | 151.0 | 158.6 | 158.1 | 158.1 | 500 | 79,050 | 158.10 | 107.2 | 102.4 | 107.6 | 107.2 | 107.2 | 737 | 107.22 | 0.00% |
| 2017-02-16 | 0 | 158.1 | 158.0 | 158.3 | 157.5 | 158.3 | 5,000 | 789,750 | 157.95 | 107.2 | 107.2 | 107.4 | 106.8 | 107.4 | 7,372 | 107.12 | 1.74% |
| 2017-02-15 | 0 | 155.4 | 155.0 | 157.0 | 155.4 | 155.4 | 1,000 | 155,400 | 155.40 | 105.4 | 105.1 | 106.5 | 105.4 | 105.4 | 1,474 | 105.39 | -0.96% |
| 2017-02-14 | 0 | 156.9 | 156.9 | 158.0 | 156.9 | 157.0 | 2,500 | 392,350 | 156.94 | 106.4 | 106.4 | 107.2 | 106.4 | 106.5 | 3,686 | 106.44 | -0.06% |
| 2017-02-13 | 0 | 157.0 | 156.1 | 158.0 | 156.1 | 157.0 | 6,000 | 940,200 | 156.70 | 106.5 | 105.9 | 107.2 | 105.9 | 106.5 | 8,847 | 106.27 | 1.29% |
| 2017-02-10 | 0 | 155.0 | 155.0 | 156.0 | 154.4 | 155.0 | 8,000 | 1,238,600 | 154.83 | 105.1 | 105.1 | 105.8 | 104.7 | 105.1 | 11,796 | 105.00 | 1.97% |
| 2017-02-09 | 0 | 152.0 | 151.3 | 152.0 | 152.0 | 152.6 | 3,000 | 456,650 | 152.22 | 103.1 | 102.6 | 103.1 | 103.1 | 103.5 | 4,423 | 103.23 | -0.52% |
| 2017-02-08 | 0 | 152.8 | 152.6 | 155.0 | 152.2 | 152.8 | 3,000 | 457,300 | 152.43 | 103.6 | 103.5 | 105.1 | 103.2 | 103.6 | 4,423 | 103.38 | 0.73% |
| 2017-02-07 | 0 | 151.7 | 150.2 | 153.2 | 151.7 | 153.0 | 1,000 | 152,350 | 152.35 | 102.9 | 101.9 | 103.9 | 102.9 | 103.8 | 1,474 | 103.32 | -1.30% |
| 2017-02-06 | 0 | 153.7 | 153.4 | 154.6 | 153.7 | 153.7 | 2,000 | 307,400 | 153.70 | 104.2 | 104.0 | 104.9 | 104.2 | 104.2 | 2,949 | 104.24 | 1.59% |
| 2017-02-03 | 0 | 151.3 | 150.2 | 151.8 | 151.2 | 151.3 | 1,500 | 226,900 | 151.27 | 102.6 | 101.9 | 103.0 | 102.5 | 102.6 | 2,212 | 102.59 | -0.33% |
| 2017-02-02 | 0 | 151.8 | 151.0 | 153.0 | 151.8 | 152.4 | 3,000 | 456,000 | 152.00 | 103.0 | 102.4 | 103.8 | 103.0 | 103.4 | 4,423 | 103.09 | 1.07% |
| 2017-02-01 | 0 | 150.2 | 150.2 | 152.0 | 148.8 | 150.3 | 8,500 | 1,268,350 | 149.22 | 101.9 | 101.9 | 103.1 | 100.9 | 101.9 | 12,533 | 101.20 | -2.09% |
| 2017-01-27 | 0 | 153.4 | 153.4 | 154.6 | 153.4 | 153.4 | 1,000 | 153,400 | 153.40 | 104.0 | 104.0 | 104.9 | 104.0 | 104.0 | 1,474 | 104.04 | -0.84% |
| 2017-01-26 | 0 | 154.7 | 154.3 | 155.0 | 152.5 | 154.7 | 10,000 | 1,542,600 | 154.26 | 104.9 | 104.6 | 105.1 | 103.4 | 104.9 | 14,745 | 104.62 | 2.52% |
| 2017-01-25 | 0 | 150.9 | 149.0 | 151.5 | 150.6 | 151.0 | 6,000 | 905,350 | 150.89 | 102.3 | 101.1 | 102.7 | 102.1 | 102.4 | 8,847 | 102.34 | 1.00% |
| 2017-01-24 | 0 | 149.4 | 148.0 | 149.5 | 148.8 | 149.5 | 5,000 | 745,150 | 149.03 | 101.3 | 100.4 | 101.4 | 100.9 | 101.4 | 7,372 | 101.07 | 0.88% |
| 2017-01-23 | 0 | 148.1 | 148.0 | 148.9 | 148.0 | 149.0 | 3,500 | 519,900 | 148.54 | 100.4 | 100.4 | 101.0 | 100.4 | 101.1 | 5,161 | 100.74 | -0.60% |
| 2017-01-20 | 0 | 149.0 | 148.7 | 155.0 | 149.0 | 149.0 | 500 | 74,500 | 149.00 | 101.1 | 100.8 | 105.1 | 101.1 | 101.1 | 737 | 101.05 | 0.20% |
| 2017-01-19 | 0 | 148.7 | 148.1 | 150.7 | 148.1 | 149.1 | 2,500 | 371,800 | 148.72 | 100.8 | 100.4 | 102.2 | 100.4 | 101.1 | 3,686 | 100.86 | -1.33% |
| 2017-01-18 | 0 | 150.7 | 149.6 | 150.7 | 149.4 | 150.8 | 9,505 | 1,424,090 | 149.83 | 102.2 | 101.5 | 102.2 | 101.3 | 102.3 | 14,015 | 101.61 | 1.82% |
| 2017-01-17 | 0 | 148.0 | 147.8 | 149.0 | 147.9 | 148.2 | 17,500 | 2,590,850 | 148.05 | 100.4 | 100.2 | 101.1 | 100.3 | 100.5 | 25,803 | 100.41 | -1.33% |
| 2017-01-16 | 0 | 150.0 | 149.2 | 150.0 | 150.0 | 150.0 | 1,000 | 150,000 | 150.00 | 101.7 | 101.2 | 101.7 | 101.7 | 101.7 | 1,474 | 101.73 | 0.07% |
| 2017-01-13 | 0 | 149.9 | 149.9 | 151.4 | - | - | 0 | 0 | - | 101.7 | 101.7 | 102.7 | - | - | 0 | - | 0.20% |
| 2017-01-12 | 0 | 149.6 | 149.6 | 153.8 | - | - | 0 | 0 | - | 101.5 | 101.5 | 104.3 | - | - | 0 | - | 0.13% |
| 2017-01-11 | 0 | 149.4 | 148.5 | 150.7 | 148.4 | 150.0 | 8,000 | 1,194,150 | 149.27 | 101.3 | 100.7 | 102.2 | 100.6 | 101.7 | 11,796 | 101.23 | -0.86% |
| 2017-01-10 | 0 | 150.7 | 150.7 | 150.9 | 149.3 | 150.8 | 6,500 | 976,800 | 150.28 | 102.2 | 102.2 | 102.3 | 101.3 | 102.3 | 9,584 | 101.92 | -1.37% |
| 2017-01-09 | 0 | 152.8 | 131.9 | 157.8 | 152.8 | 152.8 | 500 | 76,400 | 152.80 | 103.6 | 89.45 | 107.0 | 103.6 | 103.6 | 737 | 103.63 | -0.13% |
| 2017-01-06 | 0 | 153.0 | 152.8 | 156.0 | 153.0 | 153.2 | 5,000 | 765,350 | 153.07 | 103.8 | 103.6 | 105.8 | 103.8 | 103.9 | 7,372 | 103.81 | -2.36% |
| 2017-01-05 | 0 | 156.7 | 156.0 | 156.9 | 155.9 | 157.0 | 6,000 | 937,250 | 156.21 | 106.3 | 105.8 | 106.4 | 105.7 | 106.5 | 8,847 | 105.94 | 1.03% |
| 2017-01-04 | 0 | 155.1 | 150.0 | 157.0 | - | - | 50 | 7,695 | 153.90 | 105.2 | 101.7 | 106.5 | - | - | 74 | 104.38 | 0.00% |
| 2017-01-03 | 0 | 155.1 | 132.0 | 156.0 | 155.0 | 155.2 | 2,000 | 310,200 | 155.10 | 105.2 | 89.52 | 105.8 | 105.1 | 105.3 | 2,949 | 105.19 | 1.04% |
| 2016-12-30 | 0 | 153.5 | 152.6 | 153.8 | 152.0 | 153.5 | 3,500 | 535,100 | 152.89 | 104.1 | 103.5 | 104.3 | 103.1 | 104.1 | 5,161 | 103.69 | 0.92% |
| 2016-12-29 | 0 | 152.1 | 150.6 | 152.2 | 150.2 | 152.2 | 3,500 | 528,950 | 151.13 | 103.2 | 102.1 | 103.2 | 101.9 | 103.2 | 5,161 | 102.50 | 0.33% |
| 2016-12-28 | 0 | 151.6 | 151.6 | - | 151.6 | 152.0 | 1,750 | 265,450 | 151.69 | 102.8 | 102.8 | - | 102.8 | 103.1 | 2,580 | 102.87 | -0.26% |
| 2016-12-23 | 0 | 152.0 | 151.6 | - | 152.5 | 152.5 | 1,000 | 152,500 | 152.50 | 103.1 | 102.8 | - | 103.4 | 103.4 | 1,474 | 103.43 | 0.00% |
| 2016-12-22 | 0 | 152.0 | 152.0 | 152.4 | 151.4 | 152.3 | 1,500 | 227,550 | 151.70 | 103.1 | 103.1 | 103.4 | 102.7 | 103.3 | 2,212 | 102.88 | -0.52% |
| 2016-12-21 | 0 | 152.8 | 152.0 | - | 151.3 | 152.8 | 2,000 | 304,100 | 152.05 | 103.6 | 103.1 | - | 102.6 | 103.6 | 2,949 | 103.12 | 2.55% |
| 2016-12-20 | 0 | 149.0 | 148.0 | 152.0 | 149.0 | 151.2 | 3,000 | 448,650 | 149.55 | 101.1 | 100.4 | 103.1 | 101.1 | 102.5 | 4,423 | 101.43 | -2.30% |
| 2016-12-19 | 0 | 152.5 | 152.5 | 153.0 | 152.4 | 152.7 | 4,500 | 686,250 | 152.50 | 103.4 | 103.4 | 103.8 | 103.4 | 103.6 | 6,635 | 103.43 | 0.33% |
| 2016-12-16 | 0 | 152.0 | 151.0 | - | 151.8 | 152.0 | 4,500 | 683,750 | 151.94 | 103.1 | 102.4 | - | 103.0 | 103.1 | 6,635 | 103.05 | 0.00% |
| 2016-12-15 | 0 | 152.0 | 151.0 | 152.4 | 150.8 | 152.4 | 2,000 | 303,600 | 151.80 | 103.1 | 102.4 | 103.4 | 102.3 | 103.4 | 2,949 | 102.95 | -1.17% |
| 2016-12-14 | 0 | 153.8 | 153.8 | 158.0 | - | - | 0 | 0 | - | 104.3 | 104.3 | 107.2 | - | - | 0 | - | 0.52% |
| 2016-12-13 | 0 | 153.0 | 153.0 | 155.0 | 152.6 | 153.7 | 2,500 | 382,300 | 152.92 | 103.8 | 103.8 | 105.1 | 103.5 | 104.2 | 3,686 | 103.71 | -1.54% |
| 2016-12-12 | 0 | 155.4 | 154.9 | 158.0 | 154.8 | 156.5 | 8,000 | 1,242,550 | 155.32 | 105.4 | 105.1 | 107.2 | 105.0 | 106.1 | 11,796 | 105.34 | -1.71% |
| 2016-12-09 | 0 | 158.1 | 158.0 | 158.9 | 158.0 | 159.0 | 5,500 | 870,300 | 158.24 | 107.2 | 107.2 | 107.8 | 107.2 | 107.8 | 8,110 | 107.32 | -1.56% |
| 2016-12-08 | 0 | 160.6 | 160.2 | 161.0 | 158.9 | 161.9 | 19,500 | 3,133,600 | 160.70 | 108.9 | 108.6 | 109.2 | 107.8 | 109.8 | 28,752 | 108.99 | 3.01% |
| 2016-12-07 | 0 | 155.9 | 155.9 | 156.9 | 155.2 | 156.0 | 13,000 | 2,024,450 | 155.73 | 105.7 | 105.7 | 106.4 | 105.3 | 105.8 | 19,168 | 105.61 | -0.13% |
| 2016-12-06 | 0 | 156.1 | 155.5 | 156.5 | 155.6 | 156.6 | 19,977 | 3,112,941 | 155.83 | 105.9 | 105.5 | 106.1 | 105.5 | 106.2 | 29,456 | 105.68 | 2.97% |
| 2016-12-05 | 0 | 151.6 | 151.6 | 153.4 | 151.5 | 152.9 | 45,500 | 6,902,300 | 151.70 | 102.8 | 102.8 | 104.0 | 102.7 | 103.7 | 67,089 | 102.88 | -0.20% |
| 2016-12-02 | 0 | 151.9 | 151.9 | 154.0 | 151.5 | 152.9 | 22,000 | 3,343,850 | 151.99 | 103.0 | 103.0 | 104.4 | 102.7 | 103.7 | 32,439 | 103.08 | 1.27% |
| 2016-12-01 | 0 | 150.0 | 150.0 | 151.0 | 149.8 | 150.0 | 5,500 | 824,800 | 149.96 | 101.7 | 101.7 | 102.4 | 101.6 | 101.7 | 8,110 | 101.71 | 0.67% |
| 2016-11-30 | 0 | 149.0 | 148.6 | 150.0 | 149.0 | 149.1 | 2,000 | 298,050 | 149.03 | 101.1 | 100.8 | 101.7 | 101.1 | 101.1 | 2,949 | 101.07 | 0.27% |
| 2016-11-29 | 0 | 148.6 | 146.0 | 148.6 | - | - | 0 | 0 | - | 100.8 | 99.02 | 100.8 | - | - | 0 | - | -0.40% |
| 2016-11-28 | 0 | 149.2 | 148.9 | 149.9 | 148.6 | 150.0 | 5,500 | 822,100 | 149.47 | 101.2 | 101.0 | 101.7 | 100.8 | 101.7 | 8,110 | 101.37 | -0.40% |
| 2016-11-25 | 0 | 149.8 | 149.8 | 150.0 | 149.5 | 150.0 | 13,500 | 2,019,700 | 149.61 | 101.6 | 101.6 | 101.7 | 101.4 | 101.7 | 19,906 | 101.46 | 1.22% |
| 2016-11-24 | 0 | 148.0 | 147.6 | 148.6 | 147.5 | 148.0 | 4,000 | 591,350 | 147.84 | 100.4 | 100.1 | 100.8 | 100.0 | 100.4 | 5,898 | 100.26 | -0.40% |
| 2016-11-23 | 0 | 148.6 | 147.8 | 148.6 | 148.3 | 149.0 | 9,000 | 1,337,700 | 148.63 | 100.8 | 100.2 | 100.8 | 100.6 | 101.1 | 13,270 | 100.80 | 0.75% |
| 2016-11-22 | 0 | 147.5 | 144.8 | 147.6 | 146.8 | 147.5 | 11,000 | 1,621,500 | 147.41 | 100.0 | 98.20 | 100.1 | 99.56 | 100.0 | 16,219 | 99.973 | 0.75% |
| 2016-11-21 | 0 | 146.4 | 145.5 | 146.4 | 146.0 | 146.4 | 11,000 | 1,607,250 | 146.11 | 99.29 | 98.68 | 99.29 | 99.02 | 99.29 | 16,219 | 99.095 | 0.14% |
| 2016-11-18 | 0 | 146.2 | 145.7 | 147.0 | 145.1 | 146.2 | 18,000 | 2,623,050 | 145.73 | 99.15 | 98.81 | 99.70 | 98.41 | 99.15 | 26,541 | 98.831 | -0.14% |
| 2016-11-17 | 0 | 146.4 | 137.0 | 147.1 | 146.0 | 147.0 | 25,000 | 3,664,300 | 146.57 | 99.29 | 92.91 | 99.76 | 99.02 | 99.70 | 36,862 | 99.406 | 0.27% |
| 2016-11-16 | 0 | 146.0 | 146.1 | 147.4 | 146.0 | 147.6 | 16,500 | 2,429,150 | 147.22 | 99.02 | 99.09 | 99.97 | 99.02 | 100.1 | 24,329 | 99.846 | -0.21% |
| 2016-11-15 | 0 | 146.3 | 145.6 | 146.8 | 146.0 | 146.8 | 21,000 | 3,071,150 | 146.25 | 99.22 | 98.75 | 99.56 | 99.02 | 99.56 | 30,964 | 99.184 | 0.90% |
| 2016-11-14 | 0 | 145.0 | 142.2 | 145.5 | 141.7 | 145.0 | 45,500 | 6,575,150 | 144.51 | 98.34 | 96.44 | 98.68 | 96.10 | 98.34 | 67,089 | 98.006 | -1.43% |
| 2016-11-11 | 0 | 147.1 | 147.1 | 147.5 | 145.8 | 147.5 | 237,190 | 34,725,769 | 146.40 | 99.76 | 99.76 | 100.0 | 98.88 | 100.0 | 349,733 | 99.292 | 7.77% |
| 2016-11-10 | 0 | 136.5 | 137.0 | 137.4 | 130.5 | 137.0 | 86,500 | 11,692,700 | 135.18 | 92.57 | 92.91 | 93.19 | 88.51 | 92.91 | 127,543 | 91.677 | 8.33% |
| 2016-11-09 | 0 | 126.0 | 125.9 | 127.9 | 125.5 | 130.4 | 41,500 | 5,250,300 | 126.51 | 85.45 | 85.39 | 86.74 | 85.11 | 88.44 | 61,191 | 85.802 | -3.08% |
| 2016-11-08 | 0 | 130.0 | 129.0 | 130.7 | 129.5 | 130.0 | 1,500 | 194,750 | 129.83 | 88.17 | 87.49 | 88.64 | 87.83 | 88.17 | 2,212 | 88.053 | 0.39% |
| 2016-11-07 | 0 | 129.5 | 129.0 | 129.4 | 128.0 | 129.6 | 8,500 | 1,094,350 | 128.75 | 87.83 | 87.49 | 87.76 | 86.81 | 87.90 | 12,533 | 87.317 | 0.39% |
| 2016-11-04 | 0 | 129.0 | 128.6 | 129.9 | 128.5 | 130.0 | 14,500 | 1,870,350 | 128.99 | 87.49 | 87.22 | 88.10 | 87.15 | 88.17 | 21,380 | 87.481 | 1.57% |
| 2016-11-03 | 0 | 127.0 | 127.0 | 128.3 | 127.0 | 127.4 | 2,500 | 318,000 | 127.20 | 86.13 | 86.13 | 87.01 | 86.13 | 86.40 | 3,686 | 86.267 | -0.16% |
| 2016-11-02 | 0 | 127.2 | 127.3 | 128.0 | 126.9 | 128.0 | 11,500 | 1,466,850 | 127.55 | 86.27 | 86.34 | 86.81 | 86.06 | 86.81 | 16,957 | 86.506 | -1.01% |
| 2016-11-01 | 0 | 128.5 | 128.0 | 128.2 | 127.6 | 128.6 | 22,200 | 2,844,130 | 128.11 | 87.15 | 86.81 | 86.95 | 86.54 | 87.22 | 32,734 | 86.887 | 0.16% |
| 2016-10-31 | 0 | 128.3 | 128.2 | 128.8 | 128.0 | 130.0 | 29,500 | 3,792,400 | 128.56 | 87.01 | 86.95 | 87.35 | 86.81 | 88.17 | 43,497 | 87.187 | -2.80% |
| 2016-10-28 | 0 | 132.0 | 131.0 | 132.0 | 131.9 | 132.0 | 4,000 | 527,950 | 131.99 | 89.52 | 88.84 | 89.52 | 89.45 | 89.52 | 5,898 | 89.514 | 0.00% |
| 2016-10-27 | 0 | 132.0 | 132.0 | 132.2 | 132.0 | 132.0 | 6,000 | 792,000 | 132.00 | 89.52 | 89.52 | 89.66 | 89.52 | 89.52 | 8,847 | 89.523 | -0.38% |
| 2016-10-26 | 0 | 132.5 | 132.1 | 132.5 | 132.5 | 132.8 | 6,500 | 861,650 | 132.56 | 89.86 | 89.59 | 89.86 | 89.86 | 90.07 | 9,584 | 89.904 | -0.75% |
| 2016-10-25 | 0 | 133.5 | 133.0 | 133.5 | - | - | 0 | 0 | - | 90.54 | 90.20 | 90.54 | - | - | 0 | - | -0.15% |
| 2016-10-24 | 0 | 133.7 | 133.0 | 133.7 | 133.7 | 133.8 | 1,000 | 133,750 | 133.75 | 90.68 | 90.20 | 90.68 | 90.68 | 90.74 | 1,474 | 90.710 | 0.53% |
| 2016-10-20 | 0 | 133.0 | 132.0 | 134.1 | 132.4 | 133.0 | 6,000 | 796,600 | 132.77 | 90.20 | 89.52 | 90.95 | 89.79 | 90.20 | 8,847 | 90.043 | 1.29% |
| 2016-10-19 | 0 | 131.3 | 131.2 | 132.0 | 131.1 | 131.9 | 7,500 | 986,700 | 131.56 | 89.05 | 88.98 | 89.52 | 88.91 | 89.45 | 11,059 | 89.224 | 0.00% |
| 2016-10-18 | 0 | 131.3 | 131.0 | 131.4 | 130.9 | 133.5 | 20,000 | 2,643,900 | 132.20 | 89.05 | 88.84 | 89.12 | 88.78 | 90.54 | 29,490 | 89.655 | -0.53% |
| 2016-10-17 | 0 | 132.0 | 131.0 | 132.7 | 131.5 | 132.2 | 29,000 | 3,825,700 | 131.92 | 89.52 | 88.84 | 90.00 | 89.18 | 89.66 | 42,760 | 89.469 | -1.12% |
| 2016-10-14 | 0 | 133.5 | 133.5 | 134.4 | 133.0 | 134.5 | 47,500 | 6,366,700 | 134.04 | 90.54 | 90.54 | 91.15 | 90.20 | 91.22 | 70,038 | 90.903 | -0.37% |
| 2016-10-13 | 0 | 134.0 | 133.3 | 134.7 | 134.0 | 138.0 | 42,000 | 5,706,100 | 135.86 | 90.88 | 90.40 | 91.35 | 90.88 | 93.59 | 61,928 | 92.140 | -2.83% |
| 2016-10-12 | 0 | 137.9 | 137.1 | 138.0 | 137.9 | 138.0 | 2,995 | 412,418 | 137.70 | 93.52 | 92.98 | 93.59 | 93.52 | 93.59 | 4,416 | 93.390 | -0.07% |
| 2016-10-11 | 0 | 138.0 | 138.0 | 139.1 | 138.0 | 140.0 | 9,500 | 1,316,600 | 138.59 | 93.59 | 93.59 | 94.34 | 93.59 | 94.95 | 14,008 | 93.992 | -0.22% |
| 2016-10-07 | 0 | 138.3 | 138.3 | 139.8 | 138.3 | 140.3 | 11,000 | 1,527,150 | 138.83 | 93.80 | 93.80 | 94.81 | 93.80 | 95.15 | 16,219 | 94.156 | -2.26% |
| 2016-10-06 | 0 | 141.5 | 139.5 | 142.1 | 139.0 | 142.0 | 34,000 | 4,786,700 | 140.79 | 95.97 | 94.61 | 96.37 | 94.27 | 96.30 | 50,132 | 95.481 | 1.14% |
| 2016-10-05 | 0 | 139.9 | 138.8 | 141.0 | 139.0 | 140.0 | 9,000 | 1,255,950 | 139.55 | 94.88 | 94.13 | 95.63 | 94.27 | 94.95 | 13,270 | 94.643 | -0.14% |
| 2016-10-04 | 0 | 140.1 | 138.5 | 140.1 | 138.2 | 140.4 | 9,500 | 1,325,150 | 139.49 | 95.02 | 93.93 | 95.02 | 93.73 | 95.22 | 14,008 | 94.602 | 1.37% |
| 2016-10-03 | 0 | 138.2 | 137.6 | 139.0 | 137.6 | 139.0 | 11,500 | 1,592,500 | 138.48 | 93.73 | 93.32 | 94.27 | 93.32 | 94.27 | 16,957 | 93.916 | 1.17% |
| 2016-09-30 | 0 | 136.6 | 136.0 | 136.6 | 135.4 | 140.0 | 26,000 | 3,563,550 | 137.06 | 92.64 | 92.24 | 92.64 | 91.83 | 94.95 | 38,337 | 92.954 | -2.78% |
| 2016-09-29 | 0 | 140.5 | 140.5 | 140.9 | 140.3 | 140.6 | 5,000 | 702,450 | 140.49 | 95.29 | 95.29 | 95.56 | 95.15 | 95.36 | 7,372 | 95.281 | 1.01% |
| 2016-09-28 | 0 | 139.1 | 137.7 | 139.1 | 137.7 | 139.1 | 11,500 | 1,590,600 | 138.31 | 94.34 | 93.39 | 94.34 | 93.39 | 94.34 | 16,957 | 93.804 | 0.22% |
| 2016-09-27 | 0 | 138.8 | 138.4 | 138.5 | 138.2 | 139.3 | 9,500 | 1,319,800 | 138.93 | 94.13 | 93.86 | 93.93 | 93.73 | 94.47 | 14,008 | 94.220 | -0.14% |
| 2016-09-26 | 0 | 139.0 | 139.0 | 139.8 | 139.0 | 139.8 | 1,000 | 139,400 | 139.40 | 94.27 | 94.27 | 94.81 | 94.27 | 94.81 | 1,474 | 94.542 | -2.11% |
| 2016-09-23 | 0 | 142.0 | 140.4 | 142.7 | 141.6 | 143.0 | 6,500 | 924,250 | 142.19 | 96.30 | 95.22 | 96.78 | 96.03 | 96.98 | 9,584 | 96.435 | 0.00% |
| 2016-09-22 | 0 | 142.0 | 139.8 | 142.0 | 139.8 | 142.1 | 13,300 | 1,878,850 | 141.27 | 96.30 | 94.81 | 96.30 | 94.81 | 96.37 | 19,611 | 95.808 | 1.94% |
| 2016-09-21 | 0 | 139.3 | 139.3 | 141.0 | 138.2 | 139.2 | 16,000 | 2,217,000 | 138.56 | 94.47 | 94.47 | 95.63 | 93.73 | 94.41 | 23,592 | 93.974 | 0.07% |
| 2016-09-20 | 0 | 139.2 | 138.9 | 140.1 | 139.2 | 139.2 | 500 | 69,600 | 139.20 | 94.41 | 94.20 | 95.02 | 94.41 | 94.41 | 737 | 94.406 | 0.00% |
| 2016-09-19 | 0 | 139.2 | 138.2 | 139.3 | 137.0 | 139.6 | 5,850 | 811,740 | 138.76 | 94.41 | 93.73 | 94.47 | 92.91 | 94.68 | 8,626 | 94.107 | 0.65% |
| 2016-09-15 | 0 | 138.3 | 138.0 | 139.2 | 138.3 | 139.1 | 3,400 | 471,700 | 138.74 | 93.80 | 93.59 | 94.41 | 93.80 | 94.34 | 5,013 | 94.091 | 0.22% |
| 2016-09-14 | 0 | 138.0 | 138.0 | 138.5 | 138.0 | 140.0 | 26,900 | 3,726,340 | 138.53 | 93.59 | 93.59 | 93.93 | 93.59 | 94.95 | 39,664 | 93.949 | -2.13% |
| 2016-09-13 | 0 | 141.0 | 140.1 | 142.0 | 141.0 | 142.2 | 2,000 | 283,200 | 141.60 | 95.63 | 95.02 | 96.30 | 95.63 | 96.44 | 2,949 | 96.034 | -0.49% |
| 2016-09-12 | 0 | 141.7 | 141.5 | 146.5 | 141.0 | 142.1 | 9,200 | 1,303,900 | 141.73 | 96.10 | 95.97 | 99.36 | 95.63 | 96.37 | 13,565 | 96.121 | -1.94% |
| 2016-09-09 | 0 | 144.5 | 144.5 | 145.8 | 144.5 | 146.0 | 31,500 | 4,579,600 | 145.38 | 98.00 | 98.00 | 98.88 | 98.00 | 99.02 | 46,446 | 98.600 | -0.34% |
| 2016-09-08 | 0 | 145.0 | 145.0 | 146.0 | 145.0 | 145.6 | 3,500 | 507,800 | 145.09 | 98.34 | 98.34 | 99.02 | 98.34 | 98.75 | 5,161 | 98.398 | 0.00% |
| 2016-09-07 | 0 | 145.0 | 143.5 | 145.9 | 143.2 | 145.6 | 17,000 | 2,463,950 | 144.94 | 98.34 | 97.32 | 98.95 | 97.12 | 98.75 | 25,066 | 98.298 | 0.69% |
| 2016-09-06 | 0 | 144.0 | 143.6 | 144.6 | 143.5 | 144.8 | 13,500 | 1,948,600 | 144.34 | 97.66 | 97.39 | 98.07 | 97.32 | 98.20 | 19,906 | 97.892 | -0.55% |
| 2016-09-05 | 0 | 144.8 | 144.0 | 144.9 | 143.0 | 145.0 | 41,500 | 5,974,400 | 143.96 | 98.20 | 97.66 | 98.27 | 96.98 | 98.34 | 61,191 | 97.635 | 3.06% |
| 2016-09-02 | 0 | 140.5 | 140.0 | 140.5 | 139.1 | 140.8 | 8,000 | 1,119,400 | 139.93 | 95.29 | 94.95 | 95.29 | 94.34 | 95.49 | 11,796 | 94.898 | 0.36% |
| 2016-09-01 | 0 | 140.0 | 140.0 | 140.2 | 139.5 | 140.2 | 5,000 | 698,350 | 139.67 | 94.95 | 94.95 | 95.08 | 94.61 | 95.08 | 7,372 | 94.725 | 0.57% |
| 2016-08-31 | 0 | 139.2 | 137.8 | 140.0 | 137.9 | 139.2 | 8,500 | 1,177,600 | 138.54 | 94.41 | 93.46 | 94.95 | 93.52 | 94.41 | 12,533 | 93.959 | 1.61% |
| 2016-08-30 | 0 | 137.0 | 136.9 | 137.0 | 136.9 | 139.0 | 17,000 | 2,339,400 | 137.61 | 92.91 | 92.85 | 92.91 | 92.85 | 94.27 | 25,066 | 93.329 | -0.94% |
| 2016-08-29 | 0 | 138.3 | 138.2 | 140.2 | 138.2 | 140.4 | 4,500 | 625,000 | 138.89 | 93.80 | 93.73 | 95.08 | 93.73 | 95.22 | 6,635 | 94.195 | -0.72% |
| 2016-08-26 | 0 | 139.3 | 139.3 | 140.4 | 138.3 | 139.7 | 11,000 | 1,532,750 | 139.34 | 94.47 | 94.47 | 95.22 | 93.80 | 94.74 | 16,219 | 94.501 | -0.21% |
| 2016-08-25 | 0 | 139.6 | 138.8 | 140.4 | 139.5 | 142.0 | 13,500 | 1,907,650 | 141.31 | 94.68 | 94.13 | 95.22 | 94.61 | 96.30 | 19,906 | 95.835 | -0.41% |
| 2016-08-24 | 0 | 141.5 | 141.5 | 142.1 | 141.0 | 142.2 | 1,500 | 212,600 | 141.73 | 95.07 | 95.07 | 95.47 | 94.73 | 95.54 | 2,233 | 95.223 | -0.42% |
| 2016-08-23 | 0 | 142.1 | 142.0 | 142.1 | 139.1 | 142.2 | 9,000 | 1,270,500 | 141.17 | 95.47 | 95.40 | 95.47 | 93.45 | 95.54 | 13,396 | 94.842 | 1.21% |
| 2016-08-22 | 0 | 140.4 | 140.4 | 142.3 | 140.4 | 140.4 | 2,500 | 350,900 | 140.36 | 94.33 | 94.33 | 95.60 | 94.33 | 94.33 | 3,721 | 94.300 | -0.50% |
| 2016-08-19 | 0 | 141.1 | 140.5 | 141.1 | 140.5 | 142.0 | 11,500 | 1,624,250 | 141.24 | 94.80 | 94.39 | 94.80 | 94.39 | 95.40 | 17,117 | 94.891 | -0.63% |
| 2016-08-18 | 0 | 142.0 | 141.3 | 142.4 | 141.3 | 142.5 | 11,500 | 1,628,550 | 141.61 | 95.40 | 94.93 | 95.67 | 94.93 | 95.74 | 17,117 | 95.142 | 0.71% |
| 2016-08-17 | 0 | 141.0 | 140.1 | 142.0 | 140.6 | 144.0 | 10,800 | 1,544,400 | 143.00 | 94.73 | 94.13 | 95.40 | 94.46 | 96.75 | 16,075 | 96.074 | -1.74% |
| 2016-08-16 | 0 | 143.5 | 142.3 | 143.9 | 142.1 | 143.6 | 27,500 | 3,926,550 | 142.78 | 96.41 | 95.60 | 96.68 | 95.47 | 96.48 | 40,932 | 95.929 | 6.69% |
| 2016-08-15 | 0 | 134.5 | 134.5 | 141.2 | 134.2 | 143.0 | 32,000 | 4,538,700 | 141.83 | 90.36 | 90.36 | 94.86 | 90.16 | 96.07 | 47,630 | 95.291 | -5.61% |
| 2016-08-12 | 0 | 142.5 | 142.1 | 142.5 | 141.9 | 142.5 | 2,500 | 355,500 | 142.20 | 95.74 | 95.47 | 95.74 | 95.34 | 95.74 | 3,721 | 95.537 | 0.99% |
| 2016-08-11 | 0 | 141.1 | 141.1 | 142.9 | 140.3 | 144.0 | 19,500 | 2,783,900 | 142.76 | 94.80 | 94.80 | 96.01 | 94.26 | 96.75 | 29,024 | 95.916 | 1.44% |
| 2016-08-10 | 0 | 139.1 | 139.1 | 141.5 | 139.0 | 141.0 | 13,500 | 1,894,500 | 140.33 | 93.45 | 93.45 | 95.07 | 93.39 | 94.73 | 20,094 | 94.282 | -1.35% |
| 2016-08-09 | 0 | 141.0 | 140.0 | 141.0 | 140.0 | 141.1 | 7,000 | 983,850 | 140.55 | 94.73 | 94.06 | 94.73 | 94.06 | 94.80 | 10,419 | 94.428 | -0.70% |
| 2016-08-08 | 0 | 142.0 | 141.5 | 143.0 | 139.0 | 142.0 | 67,500 | 9,453,650 | 140.05 | 95.40 | 95.07 | 96.07 | 93.39 | 95.40 | 100,469 | 94.095 | 3.12% |
| 2016-08-05 | 0 | 137.7 | 136.5 | 137.7 | 136.3 | 137.7 | 22,000 | 3,019,350 | 137.24 | 92.51 | 91.71 | 92.51 | 91.57 | 92.51 | 32,746 | 92.206 | 1.85% |
| 2016-08-04 | 0 | 135.2 | 135.1 | 137.5 | 134.1 | 136.0 | 6,000 | 813,050 | 135.51 | 90.83 | 90.77 | 92.38 | 90.09 | 91.37 | 8,931 | 91.041 | 0.75% |
| 2016-08-03 | 0 | 134.2 | 134.2 | 136.7 | 134.2 | 138.3 | 11,500 | 1,554,550 | 135.18 | 90.16 | 90.16 | 91.84 | 90.16 | 92.92 | 17,117 | 90.819 | -1.76% |
| 2016-08-01 | 0 | 136.6 | 136.4 | 137.5 | 134.9 | 138.3 | 19,000 | 2,610,650 | 137.40 | 91.77 | 91.64 | 92.38 | 90.63 | 92.92 | 28,280 | 92.313 | 0.44% |
| 2016-07-29 | 0 | 136.0 | 134.1 | 136.0 | 134.1 | 137.2 | 10,000 | 1,354,800 | 135.48 | 91.37 | 90.09 | 91.37 | 90.09 | 92.18 | 14,884 | 91.022 | -0.95% |
| 2016-07-28 | 0 | 137.3 | 136.3 | 137.3 | 136.0 | 137.9 | 7,500 | 1,025,150 | 136.69 | 92.24 | 91.57 | 92.24 | 91.37 | 92.65 | 11,163 | 91.832 | 0.96% |
| 2016-07-27 | 0 | 136.0 | 135.7 | 136.0 | 135.2 | 138.7 | 23,000 | 3,147,950 | 136.87 | 91.37 | 91.17 | 91.37 | 90.83 | 93.19 | 34,234 | 91.954 | -1.59% |
| 2016-07-26 | 0 | 138.2 | 135.2 | 138.2 | 135.7 | 138.4 | 31,000 | 4,231,850 | 136.51 | 92.85 | 90.83 | 92.85 | 91.17 | 92.98 | 46,141 | 91.715 | 1.02% |
| 2016-07-25 | 0 | 136.8 | 136.0 | 136.9 | 135.5 | 136.8 | 14,000 | 1,906,400 | 136.17 | 91.91 | 91.37 | 91.98 | 91.04 | 91.91 | 20,838 | 91.486 | 0.59% |
| 2016-07-22 | 0 | 136.0 | 135.9 | 136.2 | 136.0 | 138.2 | 17,000 | 2,329,700 | 137.04 | 91.37 | 91.30 | 91.51 | 91.37 | 92.85 | 25,303 | 92.071 | -1.81% |
| 2016-07-21 | 0 | 138.5 | 138.2 | 139.0 | 134.1 | 139.0 | 44,500 | 6,091,400 | 136.89 | 93.05 | 92.85 | 93.39 | 90.09 | 93.39 | 66,235 | 91.966 | 3.05% |
| 2016-07-20 | 0 | 134.4 | 134.1 | 134.4 | 134.0 | 134.5 | 20,000 | 2,687,800 | 134.39 | 90.30 | 90.09 | 90.30 | 90.03 | 90.36 | 29,769 | 90.289 | -0.07% |
| 2016-07-19 | 0 | 134.5 | 133.5 | 134.5 | 133.0 | 134.8 | 12,500 | 1,673,250 | 133.86 | 90.36 | 89.69 | 90.36 | 89.36 | 90.56 | 18,605 | 89.933 | 0.37% |
| 2016-07-18 | 0 | 134.0 | 133.2 | 134.5 | 131.1 | 134.8 | 8,500 | 1,134,600 | 133.48 | 90.03 | 89.49 | 90.36 | 88.08 | 90.56 | 12,652 | 89.680 | -0.59% |
| 2016-07-15 | 0 | 134.8 | 134.0 | 134.9 | 133.1 | 135.0 | 57,500 | 7,730,700 | 134.45 | 90.56 | 90.03 | 90.63 | 89.42 | 90.70 | 85,585 | 90.328 | 2.04% |
| 2016-07-14 | 0 | 132.1 | 132.0 | 133.5 | 129.5 | 133.0 | 42,500 | 5,603,550 | 131.85 | 88.75 | 88.68 | 89.69 | 87.00 | 89.36 | 63,258 | 88.582 | -0.23% |
| 2016-07-13 | 0 | 132.4 | 130.1 | 132.4 | 129.5 | 132.5 | 67,500 | 8,838,350 | 130.94 | 88.95 | 87.41 | 88.95 | 87.00 | 89.02 | 100,469 | 87.971 | 3.84% |
| 2016-07-12 | 0 | 127.5 | 126.8 | 127.8 | 123.4 | 127.8 | 68,000 | 8,515,400 | 125.23 | 85.66 | 85.19 | 85.86 | 82.91 | 85.86 | 101,214 | 84.133 | 3.16% |
| 2016-07-11 | 0 | 123.6 | 122.6 | 124.0 | 122.3 | 125.9 | 29,000 | 3,581,600 | 123.50 | 83.04 | 82.37 | 83.31 | 82.17 | 84.59 | 43,165 | 82.975 | 2.15% |
| 2016-07-08 | 0 | 121.0 | 120.5 | 121.0 | 119.2 | 121.0 | 49,000 | 5,873,300 | 119.86 | 81.29 | 80.96 | 81.29 | 80.08 | 81.29 | 72,933 | 80.530 | 0.41% |
| 2016-07-07 | 0 | 120.5 | 120.2 | 120.3 | 120.2 | 122.8 | 111,500 | 13,522,300 | 121.28 | 80.96 | 80.76 | 80.82 | 80.76 | 82.50 | 165,961 | 81.479 | -0.41% |
| 2016-07-06 | 0 | 121.0 | 120.4 | 120.5 | 120.0 | 125.0 | 112,500 | 13,712,750 | 121.89 | 81.29 | 80.89 | 80.96 | 80.62 | 83.98 | 167,449 | 81.892 | -3.20% |
| 2016-07-05 | 0 | 125.0 | 124.2 | 125.0 | 124.8 | 133.0 | 56,000 | 7,235,400 | 129.20 | 83.98 | 83.44 | 83.98 | 83.85 | 89.36 | 83,352 | 86.805 | -5.52% |
| 2016-07-04 | 0 | 132.3 | 131.5 | 132.8 | 130.3 | 133.3 | 30,000 | 3,968,250 | 132.28 | 88.89 | 88.35 | 89.22 | 87.54 | 89.56 | 44,653 | 88.869 | 1.53% |
| 2016-06-30 | 0 | 130.3 | 129.9 | 131.0 | 129.9 | 135.5 | 57,000 | 7,600,200 | 133.34 | 87.54 | 87.27 | 88.01 | 87.27 | 91.04 | 84,841 | 89.582 | -0.08% |
| 2016-06-29 | 0 | 130.4 | 130.0 | 130.5 | 126.0 | 130.4 | 277,580 | 35,386,884 | 127.48 | 87.61 | 87.34 | 87.68 | 84.65 | 87.61 | 413,160 | 85.649 | 4.57% |
| 2016-06-28 | 0 | 124.7 | 124.8 | 125.0 | 118.9 | 125.0 | 163,050 | 19,808,385 | 121.49 | 83.78 | 83.85 | 83.98 | 79.88 | 83.98 | 242,689 | 81.620 | -3.33% |
| 2016-06-27 | 0 | 129.0 | 127.0 | 127.7 | 127.7 | 134.0 | 109,200 | 14,203,400 | 130.07 | 86.67 | 85.32 | 85.79 | 85.79 | 90.03 | 162,537 | 87.386 | -5.15% |
| 2016-06-24 | 0 | 136.0 | 135.0 | 136.0 | 125.2 | 150.0 | 310,800 | 41,717,350 | 134.23 | 91.37 | 90.70 | 91.37 | 84.12 | 100.8 | 462,606 | 90.179 | -11.69% |
| 2016-06-23 | 0 | 154.0 | 148.0 | 154.0 | 151.0 | 154.9 | 6,500 | 991,350 | 152.52 | 103.5 | 99.43 | 103.5 | 101.4 | 104.1 | 9,675 | 102.47 | 2.67% |
| 2016-06-22 | 0 | 150.0 | 147.6 | 150.0 | 148.0 | 150.0 | 4,100 | 611,000 | 149.02 | 100.8 | 99.16 | 100.8 | 99.43 | 100.8 | 6,103 | 100.12 | 1.76% |
| 2016-06-21 | 0 | 147.4 | 145.5 | 147.7 | 144.5 | 147.4 | 4,000 | 583,650 | 145.91 | 99.03 | 97.75 | 99.23 | 97.08 | 99.03 | 5,954 | 98.031 | 0.96% |
| 2016-06-20 | 0 | 146.0 | 141.3 | 146.0 | 142.0 | 146.0 | 4,650 | 672,600 | 144.65 | 98.09 | 94.93 | 98.09 | 95.40 | 98.09 | 6,921 | 97.179 | 6.96% |
| 2016-06-17 | 0 | 136.5 | 135.8 | 145.0 | 135.2 | 136.5 | 8,500 | 1,154,250 | 135.79 | 91.71 | 91.24 | 97.42 | 90.83 | 91.71 | 12,652 | 91.233 | 0.96% |
| 2016-06-16 | 0 | 135.2 | 134.2 | 136.0 | 134.2 | 135.9 | 4,000 | 538,250 | 134.56 | 90.83 | 90.16 | 91.37 | 90.16 | 91.30 | 5,954 | 90.405 | -0.15% |
| 2016-06-15 | 0 | 135.4 | 135.4 | 145.0 | 134.0 | 136.0 | 3,600 | 484,500 | 134.58 | 90.97 | 90.97 | 97.42 | 90.03 | 91.37 | 5,358 | 90.419 | -0.44% |
| 2016-06-14 | 0 | 136.0 | 136.0 | 138.0 | 136.0 | 138.2 | 23,000 | 3,146,800 | 136.82 | 91.37 | 91.37 | 92.71 | 91.37 | 92.85 | 34,234 | 91.920 | 0.00% |
| 2016-06-13 | 0 | 136.0 | 136.0 | 139.0 | 136.0 | 140.5 | 17,000 | 2,344,650 | 137.92 | 91.37 | 91.37 | 93.39 | 91.37 | 94.39 | 25,303 | 92.661 | -4.90% |
| 2016-06-10 | 0 | 143.0 | 141.6 | 146.5 | 143.0 | 146.0 | 12,500 | 1,807,250 | 144.58 | 96.07 | 95.13 | 98.43 | 96.07 | 98.09 | 18,605 | 97.136 | -3.38% |
| 2016-06-08 | 0 | 148.0 | 146.4 | 150.0 | 148.0 | 153.0 | 5,000 | 750,800 | 150.16 | 99.43 | 98.36 | 100.8 | 99.43 | 102.8 | 7,442 | 100.88 | -3.27% |
| 2016-06-07 | 0 | 153.0 | 153.0 | 158.0 | 153.0 | 153.9 | 1,200 | 184,230 | 153.53 | 102.8 | 102.8 | 106.2 | 102.8 | 103.4 | 1,786 | 103.15 | 2.14% |
| 2016-06-06 | 0 | 149.8 | 149.8 | 152.0 | 149.8 | 154.0 | 12,000 | 1,799,850 | 149.99 | 100.6 | 100.6 | 102.1 | 100.6 | 103.5 | 17,861 | 100.77 | -1.77% |
| 2016-06-03 | 0 | 152.5 | 150.6 | - | 152.5 | 153.0 | 1,500 | 229,150 | 152.77 | 102.5 | 101.2 | - | 102.5 | 102.8 | 2,233 | 102.64 | -0.20% |
| 2016-06-02 | 0 | 152.8 | 152.8 | - | 152.8 | 152.8 | 2,000 | 305,600 | 152.80 | 102.7 | 102.7 | - | 102.7 | 102.7 | 2,977 | 102.66 | -1.42% |
| 2016-06-01 | 0 | 155.0 | 152.5 | 156.9 | 155.0 | 157.0 | 2,500 | 389,550 | 155.82 | 104.1 | 102.5 | 105.4 | 104.1 | 105.5 | 3,721 | 104.69 | -1.27% |
| 2016-05-31 | 0 | 157.0 | 157.0 | - | - | - | 0 | 0 | - | 105.5 | 105.5 | - | - | - | 0 | - | 0.83% |
| 2016-05-30 | 0 | 155.7 | 155.7 | - | - | - | 0 | 0 | - | 104.6 | 104.6 | - | - | - | 0 | - | 0.32% |
| 2016-05-27 | 0 | 155.2 | 153.7 | 161.0 | 155.2 | 160.0 | 1,500 | 235,250 | 156.83 | 104.3 | 103.3 | 108.2 | 104.3 | 107.5 | 2,233 | 105.37 | -3.00% |
| 2016-05-26 | 0 | 160.0 | 157.2 | 160.0 | 158.8 | 160.0 | 1,500 | 238,900 | 159.27 | 107.5 | 105.6 | 107.5 | 106.7 | 107.5 | 2,233 | 107.00 | 1.07% |
| 2016-05-25 | 0 | 158.3 | 154.0 | 158.8 | 153.5 | 158.3 | 7,500 | 1,169,650 | 155.95 | 106.4 | 103.5 | 106.7 | 103.1 | 106.4 | 11,163 | 104.78 | 5.89% |
| 2016-05-24 | 0 | 149.5 | 149.5 | 150.0 | 149.0 | 149.5 | 4,500 | 671,000 | 149.11 | 100.4 | 100.4 | 100.8 | 100.1 | 100.4 | 6,698 | 100.18 | 0.00% |
| 2016-05-23 | 0 | 149.5 | 149.5 | 149.9 | 148.6 | 149.5 | 1,000 | 149,050 | 149.05 | 100.4 | 100.4 | 100.7 | 99.84 | 100.4 | 1,488 | 100.14 | 0.95% |
| 2016-05-20 | 0 | 148.1 | 145.0 | 149.9 | - | - | 0 | 0 | - | 99.50 | 97.42 | 100.7 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 148.1 | 146.0 | 150.2 | 145.9 | 148.2 | 6,500 | 957,500 | 147.31 | 99.50 | 98.09 | 100.9 | 98.02 | 99.57 | 9,675 | 98.968 | 2.28% |
| 2016-05-18 | 0 | 144.8 | 141.5 | 146.7 | - | - | 0 | 0 | - | 97.28 | 95.07 | 98.56 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 144.8 | 143.0 | 146.8 | 144.8 | 144.8 | 500 | 72,400 | 144.80 | 97.28 | 96.07 | 98.63 | 97.28 | 97.28 | 744 | 97.283 | 2.33% |
| 2016-05-16 | 0 | 141.5 | 141.0 | 143.5 | 141.1 | 144.0 | 3,000 | 427,350 | 142.45 | 95.07 | 94.73 | 96.41 | 94.80 | 96.75 | 4,465 | 95.705 | -3.74% |
| 2016-05-13 | 0 | 147.0 | 138.0 | 147.0 | 147.0 | 149.0 | 1,000 | 148,000 | 148.00 | 98.76 | 92.71 | 98.76 | 98.76 | 100.1 | 1,488 | 99.433 | -1.34% |
| 2016-05-12 | 0 | 149.0 | 145.0 | 151.0 | 149.0 | 149.0 | 1,000 | 149,000 | 149.00 | 100.1 | 97.42 | 101.4 | 100.1 | 100.1 | 1,488 | 100.11 | 1.36% |
| 2016-05-11 | 0 | 147.0 | 146.0 | 149.0 | - | - | 0 | 0 | - | 98.76 | 98.09 | 100.1 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 147.0 | 145.2 | - | - | - | 0 | 0 | - | 98.76 | 97.55 | - | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 147.0 | 145.0 | - | 147.0 | 147.0 | 1,653 | 242,868 | 146.93 | 98.76 | 97.42 | - | 98.76 | 98.76 | 2,460 | 98.711 | 0.07% |
| 2016-05-06 | 0 | 146.9 | 144.6 | 147.0 | 146.9 | 147.0 | 1,000 | 146,950 | 146.95 | 98.69 | 97.15 | 98.76 | 98.69 | 98.76 | 1,488 | 98.728 | -1.28% |
| 2016-05-05 | 0 | 148.8 | 148.8 | 155.0 | 148.8 | 152.9 | 3,000 | 451,800 | 150.60 | 99.97 | 99.97 | 104.1 | 99.97 | 102.7 | 4,465 | 101.18 | -4.62% |
| 2016-05-04 | 0 | 156.0 | 151.0 | 157.9 | 153.0 | 158.4 | 6,500 | 1,023,800 | 157.51 | 104.8 | 101.4 | 106.1 | 102.8 | 106.4 | 9,675 | 105.82 | 0.00% |
| 2016-05-03 | 0 | 156.0 | 150.5 | 158.0 | 156.0 | 156.1 | 5,000 | 780,050 | 156.01 | 104.8 | 101.1 | 106.2 | 104.8 | 104.9 | 7,442 | 104.81 | 0.00% |
| 2016-04-29 | 0 | 156.0 | 151.0 | 157.9 | - | - | 0 | 0 | - | 104.8 | 101.4 | 106.1 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 156.0 | 155.0 | 159.5 | 156.0 | 159.0 | 3,000 | 470,350 | 156.78 | 104.8 | 104.1 | 107.2 | 104.8 | 106.8 | 4,465 | 105.33 | -3.70% |
| 2016-04-27 | 0 | 162.0 | 148.8 | 163.0 | 162.0 | 162.0 | 500 | 81,000 | 162.00 | 108.8 | 99.97 | 109.5 | 108.8 | 108.8 | 744 | 108.84 | -0.61% |
| 2016-04-26 | 0 | 163.0 | 148.8 | 163.0 | - | - | 1,000 | 163,000 | 163.00 | 109.5 | 99.97 | 109.5 | - | - | 1,488 | 109.51 | 0.00% |
| 2016-04-25 | 0 | 163.0 | 150.0 | 165.0 | 163.0 | 163.0 | 500 | 81,500 | 163.00 | 109.5 | 100.8 | 110.9 | 109.5 | 109.5 | 744 | 109.51 | 1.24% |
| 2016-04-22 | 0 | 161.0 | 159.0 | 162.5 | 161.0 | 161.0 | 1,500 | 241,500 | 161.00 | 108.2 | 106.8 | 109.2 | 108.2 | 108.2 | 2,233 | 108.17 | 0.00% |
| 2016-04-21 | 0 | 161.0 | 158.5 | 163.0 | 157.5 | 161.0 | 6,000 | 952,350 | 158.73 | 108.2 | 106.5 | 109.5 | 105.8 | 108.2 | 8,931 | 106.64 | 1.90% |
| 2016-04-20 | 0 | 158.0 | 154.6 | 158.0 | 156.6 | 158.0 | 9,500 | 1,495,100 | 157.38 | 106.2 | 103.9 | 106.2 | 105.2 | 106.2 | 14,140 | 105.73 | 1.61% |
| 2016-04-19 | 0 | 155.5 | 151.2 | 157.5 | 153.5 | 155.5 | 5,500 | 846,800 | 153.96 | 104.5 | 101.6 | 105.8 | 103.1 | 104.5 | 8,186 | 103.44 | 1.37% |
| 2016-04-18 | 0 | 153.4 | 150.0 | 153.4 | - | - | 0 | 0 | - | 103.1 | 100.8 | 103.1 | - | - | 0 | - | -0.07% |
| 2016-04-15 | 0 | 153.5 | 148.8 | 154.0 | 153.5 | 153.5 | 2,000 | 307,000 | 153.50 | 103.1 | 99.97 | 103.5 | 103.1 | 103.1 | 2,977 | 103.13 | 0.00% |
| 2016-04-14 | 0 | 153.5 | 151.0 | 153.5 | 152.6 | 153.8 | 7,000 | 1,072,150 | 153.16 | 103.1 | 101.4 | 103.1 | 102.5 | 103.3 | 10,419 | 102.90 | 2.33% |
| 2016-04-13 | 0 | 150.0 | 150.0 | 152.0 | 147.1 | 150.0 | 5,500 | 814,850 | 148.15 | 100.8 | 100.8 | 102.1 | 98.83 | 100.8 | 8,186 | 99.537 | 3.45% |
| 2016-04-12 | 0 | 145.0 | 143.8 | 147.0 | - | - | 0 | 0 | - | 97.42 | 96.61 | 98.76 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 145.0 | 142.0 | 147.0 | 143.9 | 145.0 | 3,000 | 433,700 | 144.57 | 97.42 | 95.40 | 98.76 | 96.68 | 97.42 | 4,465 | 97.127 | 0.69% |
| 2016-04-08 | 0 | 144.0 | 138.0 | 144.5 | 144.0 | 144.0 | 4,000 | 576,000 | 144.00 | 96.75 | 92.71 | 97.08 | 96.75 | 96.75 | 5,954 | 96.746 | 0.70% |
| 2016-04-07 | 0 | 143.0 | 138.0 | 145.0 | 142.5 | 143.0 | 3,993 | 569,317 | 142.58 | 96.07 | 92.71 | 97.42 | 95.74 | 96.07 | 5,943 | 95.791 | 2.14% |
| 2016-04-06 | 0 | 140.0 | 140.0 | 141.9 | 140.0 | 140.1 | 5,500 | 770,050 | 140.01 | 94.06 | 94.06 | 95.34 | 94.06 | 94.13 | 8,186 | 94.065 | -0.21% |
| 2016-04-05 | 0 | 140.3 | 140.0 | 141.9 | 140.3 | 141.9 | 3,500 | 495,250 | 141.50 | 94.26 | 94.06 | 95.34 | 94.26 | 95.34 | 5,210 | 95.066 | -1.20% |
| 2016-04-01 | 0 | 142.0 | 140.6 | 142.0 | 142.0 | 142.6 | 2,500 | 355,550 | 142.22 | 95.40 | 94.46 | 95.40 | 95.40 | 95.81 | 3,721 | 95.550 | -2.41% |
| 2016-03-31 | 0 | 145.5 | 142.0 | 145.5 | 145.5 | 145.5 | 1,000 | 145,500 | 145.50 | 97.75 | 95.40 | 97.75 | 97.75 | 97.75 | 1,488 | 97.754 | 0.00% |
| 2016-03-30 | 0 | 145.5 | 144.6 | 146.0 | 144.2 | 145.8 | 4,000 | 578,900 | 144.73 | 97.75 | 97.15 | 98.09 | 96.88 | 97.96 | 5,954 | 97.233 | 1.11% |
| 2016-03-29 | 0 | 143.9 | 143.1 | 144.5 | 143.0 | 144.0 | 5,500 | 790,050 | 143.65 | 96.68 | 96.14 | 97.08 | 96.07 | 96.75 | 8,186 | 96.508 | -1.30% |
| 2016-03-24 | 0 | 145.8 | 145.8 | 147.6 | 145.8 | 146.6 | 5,500 | 805,100 | 146.38 | 97.96 | 97.96 | 99.16 | 97.96 | 98.49 | 8,186 | 98.346 | -0.54% |
| 2016-03-23 | 0 | 150.6 | 150.0 | 150.6 | 150.0 | 150.6 | 7,000 | 1,051,250 | 150.18 | 98.49 | 98.10 | 98.49 | 98.10 | 98.49 | 10,704 | 98.212 | -0.92% |
| 2016-03-22 | 0 | 152.0 | 152.0 | 152.3 | - | - | 0 | 0 | - | 99.40 | 99.40 | 99.60 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 152.0 | 151.5 | 152.7 | 151.5 | 152.3 | 5,500 | 835,300 | 151.87 | 99.40 | 99.08 | 99.86 | 99.08 | 99.60 | 8,410 | 99.320 | 0.13% |
| 2016-03-18 | 0 | 151.8 | 152.0 | 152.9 | 151.6 | 153.0 | 3,500 | 534,800 | 152.80 | 99.27 | 99.40 | 99.99 | 99.14 | 100.1 | 5,352 | 99.927 | -1.43% |
| 2016-03-17 | 0 | 154.0 | 151.9 | 154.0 | 154.0 | 154.0 | 500 | 77,000 | 154.00 | 100.7 | 99.34 | 100.7 | 100.7 | 100.7 | 765 | 100.71 | 4.41% |
| 2016-03-16 | 0 | 147.5 | 145.0 | 147.5 | 146.0 | 148.1 | 7,500 | 1,102,150 | 146.95 | 96.46 | 94.83 | 96.46 | 95.48 | 96.85 | 11,468 | 96.103 | -1.73% |
| 2016-03-15 | 0 | 150.1 | 150.0 | 152.1 | 150.0 | 150.2 | 14,000 | 2,100,500 | 150.04 | 98.16 | 98.10 | 99.47 | 98.10 | 98.23 | 21,408 | 98.119 | -2.41% |
| 2016-03-14 | 0 | 153.8 | 152.0 | 153.8 | 152.0 | 153.9 | 4,000 | 608,950 | 152.24 | 100.6 | 99.40 | 100.6 | 99.40 | 100.6 | 6,116 | 99.559 | 0.52% |
| 2016-03-11 | 0 | 153.0 | 150.5 | 153.0 | 150.9 | 154.0 | 15,500 | 2,357,950 | 152.13 | 100.1 | 98.42 | 100.1 | 98.68 | 100.7 | 23,701 | 99.486 | 0.99% |
| 2016-03-10 | 0 | 151.5 | 148.5 | 153.5 | 148.5 | 151.5 | 3,500 | 525,850 | 150.24 | 99.08 | 97.11 | 100.4 | 97.11 | 99.08 | 5,352 | 98.254 | 4.48% |
| 2016-03-09 | 0 | 145.0 | 145.0 | 145.8 | - | - | 0 | 0 | - | 94.83 | 94.83 | 95.35 | - | - | 0 | - | 0.35% |
| 2016-03-08 | 0 | 144.5 | 142.1 | 146.4 | 144.5 | 144.5 | 1,000 | 144,500 | 144.50 | 94.50 | 92.93 | 95.74 | 94.50 | 94.50 | 1,529 | 94.499 | 0.00% |
| 2016-03-07 | 0 | 144.5 | 144.5 | 148.3 | 144.0 | 148.0 | 4,500 | 650,250 | 144.50 | 94.50 | 94.50 | 96.98 | 94.17 | 96.79 | 6,881 | 94.499 | -0.48% |
| 2016-03-04 | 0 | 145.2 | 145.0 | 147.3 | - | - | 500 | 72,600 | 145.20 | 94.96 | 94.83 | 96.33 | - | - | 765 | 94.956 | 0.00% |
| 2016-03-03 | 0 | 145.2 | 142.6 | 145.6 | 143.4 | 145.2 | 1,500 | 216,000 | 144.00 | 94.96 | 93.26 | 95.22 | 93.78 | 94.96 | 2,294 | 94.172 | 3.35% |
| 2016-03-02 | 0 | 140.5 | 140.8 | 142.5 | 138.0 | 140.8 | 7,500 | 1,043,500 | 139.13 | 91.88 | 92.08 | 93.19 | 90.25 | 92.08 | 11,468 | 90.989 | 4.07% |
| 2016-03-01 | 0 | 135.0 | 133.0 | 137.0 | 135.0 | 135.0 | 500 | 67,500 | 135.00 | 88.29 | 86.98 | 89.59 | 88.29 | 88.29 | 765 | 88.286 | 1.20% |
| 2016-02-29 | 0 | 133.4 | 133.4 | 135.4 | - | - | 0 | 0 | - | 87.24 | 87.24 | 88.55 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 133.4 | 133.4 | 137.0 | - | - | 0 | 0 | - | 87.24 | 87.24 | 89.59 | - | - | 0 | - | 0.68% |
| 2016-02-25 | 0 | 132.5 | 132.5 | 133.0 | 132.5 | 133.0 | 3,500 | 464,500 | 132.71 | 86.65 | 86.65 | 86.98 | 86.65 | 86.98 | 5,352 | 86.791 | -1.85% |
| 2016-02-24 | 0 | 135.0 | 133.0 | 135.0 | 135.0 | 137.0 | 1,000 | 136,000 | 136.00 | 88.29 | 86.98 | 88.29 | 88.29 | 89.59 | 1,529 | 88.940 | -2.39% |
| 2016-02-23 | 0 | 138.3 | 130.0 | 139.0 | - | - | 0 | 0 | - | 90.44 | 85.02 | 90.90 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 138.3 | 136.8 | 140.0 | 138.3 | 138.3 | 1,000 | 138,150 | 138.15 | 90.44 | 89.46 | 91.56 | 90.44 | 90.44 | 1,529 | 90.346 | 0.00% |
| 2016-02-19 | 0 | 138.3 | 136.5 | 138.9 | 138.3 | 138.3 | 500 | 69,150 | 138.30 | 90.44 | 89.27 | 90.84 | 90.44 | 90.44 | 765 | 90.444 | 0.22% |
| 2016-02-18 | 0 | 138.0 | 137.8 | 139.0 | 135.2 | 138.0 | 5,500 | 752,700 | 136.85 | 90.25 | 90.12 | 90.90 | 88.42 | 90.25 | 8,410 | 89.499 | 3.60% |
| 2016-02-17 | 0 | 133.2 | 125.8 | 133.7 | - | - | 0 | 0 | - | 87.11 | 82.27 | 87.44 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 133.2 | 132.8 | 134.0 | 132.5 | 134.0 | 2,000 | 266,450 | 133.23 | 87.11 | 86.85 | 87.63 | 86.65 | 87.63 | 3,058 | 87.125 | 1.37% |
| 2016-02-15 | 0 | 131.4 | 129.1 | 131.4 | 131.0 | 131.6 | 2,500 | 328,350 | 131.34 | 85.93 | 84.43 | 85.93 | 85.67 | 86.06 | 3,823 | 85.892 | 1.86% |
| 2016-02-12 | 0 | 129.0 | 126.8 | 127.0 | 127.0 | 132.5 | 17,500 | 2,261,700 | 129.24 | 84.36 | 82.92 | 83.05 | 83.05 | 86.65 | 26,760 | 84.519 | -5.84% |
| 2016-02-11 | 0 | 137.0 | 131.0 | 137.0 | 134.8 | 139.0 | 12,000 | 1,651,900 | 137.66 | 89.59 | 85.67 | 89.59 | 88.16 | 90.90 | 18,349 | 90.024 | -3.45% |
| 2016-02-05 | 0 | 141.9 | 140.1 | 142.8 | 138.0 | 142.8 | 5,500 | 767,900 | 139.62 | 92.80 | 91.62 | 93.39 | 90.25 | 93.39 | 8,410 | 91.306 | -2.81% |
| 2016-02-04 | 0 | 146.0 | 143.6 | 146.9 | 144.5 | 146.0 | 3,500 | 509,250 | 145.50 | 95.48 | 93.91 | 96.07 | 94.50 | 95.48 | 5,352 | 95.153 | 1.88% |
| 2016-02-03 | 0 | 143.3 | 140.5 | 143.8 | 138.8 | 143.3 | 8,000 | 1,128,850 | 141.11 | 93.71 | 91.88 | 94.04 | 90.77 | 93.71 | 12,233 | 92.279 | -4.47% |
| 2016-02-02 | 0 | 150.0 | 148.0 | 154.5 | - | - | 0 | 0 | - | 98.10 | 96.79 | 101.0 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 150.0 | 148.5 | 153.9 | 150.0 | 150.0 | 500 | 75,000 | 150.00 | 98.10 | 97.11 | 100.6 | 98.10 | 98.10 | 765 | 98.096 | 0.07% |
| 2016-01-29 | 0 | 149.9 | 148.7 | 149.9 | 149.0 | 149.9 | 3,500 | 524,350 | 149.81 | 98.03 | 97.25 | 98.03 | 97.44 | 98.03 | 5,352 | 97.974 | -0.07% |
| 2016-01-28 | 0 | 150.0 | 149.0 | 150.0 | 150.0 | 150.5 | 5,000 | 751,250 | 150.25 | 98.10 | 97.44 | 98.10 | 98.10 | 98.42 | 7,646 | 98.259 | 0.00% |
| 2016-01-27 | 0 | 150.0 | 148.0 | 151.9 | 148.5 | 152.0 | 3,000 | 451,550 | 150.52 | 98.10 | 96.79 | 99.34 | 97.11 | 99.40 | 4,587 | 98.433 | -1.32% |
| 2016-01-26 | 0 | 152.0 | 102.1 | 152.0 | 152.0 | 158.0 | 3,600 | 557,000 | 154.72 | 99.40 | 66.77 | 99.40 | 99.40 | 103.3 | 5,505 | 101.18 | -5.30% |
| 2016-01-25 | 0 | 160.5 | 155.0 | 160.5 | 162.0 | 162.0 | 500 | 81,000 | 162.00 | 105.0 | 101.4 | 105.0 | 105.9 | 105.9 | 765 | 105.94 | 0.31% |
| 2016-01-22 | 0 | 160.0 | 160.0 | 162.0 | - | - | 100 | 14,900 | 149.00 | 104.6 | 104.6 | 105.9 | - | - | 153 | 97.442 | 0.63% |
| 2016-01-21 | 0 | 159.0 | 150.0 | 159.0 | 159.1 | 160.0 | 3,000 | 479,550 | 159.85 | 104.0 | 98.10 | 104.0 | 104.0 | 104.6 | 4,587 | 104.54 | -0.06% |
| 2016-01-20 | 0 | 159.1 | 155.0 | 160.0 | - | - | 0 | 0 | - | 104.0 | 101.4 | 104.6 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 159.1 | 155.0 | 159.1 | - | - | 0 | 0 | - | 104.0 | 101.4 | 104.0 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 159.1 | 155.0 | 159.1 | - | - | 0 | 0 | - | 104.0 | 101.4 | 104.0 | - | - | 0 | - | -0.56% |
| 2016-01-15 | 0 | 160.0 | 155.0 | 160.0 | - | - | 500 | 78,250 | 156.50 | 104.6 | 101.4 | 104.6 | - | - | 765 | 102.35 | -0.31% |
| 2016-01-14 | 0 | 160.5 | 158.0 | 160.5 | 160.0 | 161.0 | 1,000 | 160,500 | 160.50 | 105.0 | 103.3 | 105.0 | 104.6 | 105.3 | 1,529 | 104.96 | -0.31% |
| 2016-01-13 | 0 | 161.0 | 157.2 | 161.0 | 161.0 | 162.4 | 5,500 | 891,900 | 162.16 | 105.3 | 102.8 | 105.3 | 105.3 | 106.2 | 8,410 | 106.05 | -0.86% |
| 2016-01-12 | 0 | 162.4 | 158.0 | 161.0 | 162.4 | 162.4 | 1,000 | 162,400 | 162.40 | 106.2 | 103.3 | 105.3 | 106.2 | 106.2 | 1,529 | 106.20 | -0.06% |
| 2016-01-11 | 0 | 162.5 | 158.4 | 162.5 | 162.0 | 163.0 | 1,000 | 162,500 | 162.50 | 106.3 | 103.6 | 106.3 | 105.9 | 106.6 | 1,529 | 106.27 | -1.52% |
| 2016-01-08 | 0 | 165.0 | 160.1 | 167.0 | 165.0 | 168.1 | 9,500 | 1,594,000 | 167.79 | 107.9 | 104.7 | 109.2 | 107.9 | 109.9 | 14,527 | 109.73 | -1.79% |
| 2016-01-07 | 0 | 168.0 | 162.0 | 169.5 | 169.5 | 170.0 | 6,500 | 1,102,250 | 169.58 | 109.9 | 105.9 | 110.8 | 110.8 | 111.2 | 9,939 | 110.90 | -1.18% |
| 2016-01-06 | 0 | 170.0 | 168.5 | 170.0 | 169.8 | 172.0 | 3,500 | 599,800 | 171.37 | 111.2 | 110.2 | 111.2 | 111.0 | 112.5 | 5,352 | 112.07 | 0.47% |
| 2016-01-05 | 0 | 169.2 | 168.5 | 171.8 | 169.0 | 170.1 | 8,500 | 1,441,200 | 169.55 | 110.7 | 110.2 | 112.4 | 110.5 | 111.2 | 12,998 | 110.88 | -2.76% |
| 2016-01-04 | 0 | 174.0 | 173.1 | 174.6 | 173.9 | 174.9 | 2,500 | 436,150 | 174.46 | 113.8 | 113.2 | 114.2 | 113.7 | 114.4 | 3,823 | 114.09 | -3.33% |
| 2015-12-31 | 0 | 180.0 | 172.0 | 186.8 | - | - | 0 | 0 | - | 117.7 | 112.5 | 122.2 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 180.0 | 172.0 | 186.8 | - | - | 0 | 0 | - | 117.7 | 112.5 | 122.2 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 180.0 | 175.0 | 186.8 | - | - | 0 | 0 | - | 117.7 | 114.4 | 122.2 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 180.0 | 170.0 | 186.8 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 117.7 | 111.2 | 122.2 | 117.7 | 117.7 | 765 | 117.71 | -0.33% |
| 2015-12-24 | 0 | 180.6 | 172.0 | 186.8 | - | - | 0 | 0 | - | 118.1 | 112.5 | 122.2 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 180.6 | 172.1 | 180.6 | 180.6 | 180.6 | 1,500 | 270,900 | 180.60 | 118.1 | 112.5 | 118.1 | 118.1 | 118.1 | 2,294 | 118.11 | -0.66% |
| 2015-12-22 | 0 | 181.8 | 178.8 | - | - | - | 0 | 0 | - | 118.9 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 181.8 | 173.5 | 183.8 | 181.8 | 183.8 | 1,600 | 292,080 | 182.55 | 118.9 | 113.5 | 120.2 | 118.9 | 120.2 | 2,447 | 119.38 | 3.71% |
| 2015-12-18 | 0 | 175.3 | 173.0 | 183.8 | - | - | 0 | 0 | - | 114.6 | 113.1 | 120.2 | - | - | 0 | - | 0.00% |
| 2015-12-17 | 0 | 175.3 | 173.3 | 183.8 | - | - | 0 | 0 | - | 114.6 | 113.3 | 120.2 | - | - | 0 | - | 0.00% |
| 2015-12-16 | 0 | 175.3 | 173.0 | - | 174.0 | 175.3 | 11,000 | 1,924,350 | 174.94 | 114.6 | 113.1 | - | 113.8 | 114.6 | 16,820 | 114.41 | 1.33% |
| 2015-12-15 | 0 | 173.0 | 170.0 | - | 173.0 | 173.0 | 10,000 | 1,730,000 | 173.00 | 113.1 | 111.2 | - | 113.1 | 113.1 | 15,291 | 113.14 | -1.14% |
| 2015-12-14 | 0 | 175.0 | 172.1 | - | - | - | 0 | 0 | - | 114.4 | 112.5 | - | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 175.0 | 172.6 | 183.8 | 175.0 | 176.4 | 4,500 | 790,550 | 175.68 | 114.4 | 112.9 | 120.2 | 114.4 | 115.4 | 6,881 | 114.89 | -2.18% |
| 2015-12-10 | 0 | 178.9 | 176.3 | 183.8 | 178.9 | 178.9 | 500 | 89,450 | 178.90 | 117.0 | 115.3 | 120.2 | 117.0 | 117.0 | 765 | 117.00 | 1.53% |
| 2015-12-09 | 0 | 176.2 | 175.0 | 183.8 | - | - | 0 | 0 | - | 115.2 | 114.4 | 120.2 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 176.2 | 174.0 | 183.8 | 176.2 | 176.2 | 500 | 88,100 | 176.20 | 115.2 | 113.8 | 120.2 | 115.2 | 115.2 | 765 | 115.23 | -1.51% |
| 2015-12-07 | 0 | 178.9 | 160.0 | 183.8 | 178.9 | 178.9 | 500 | 89,450 | 178.90 | 117.0 | 104.6 | 120.2 | 117.0 | 117.0 | 765 | 117.00 | 1.07% |
| 2015-12-04 | 0 | 177.0 | 174.9 | - | 176.8 | 177.0 | 6,500 | 1,150,900 | 177.06 | 115.8 | 114.4 | - | 115.6 | 115.8 | 9,939 | 115.79 | -2.37% |
| 2015-12-03 | 0 | 181.3 | 179.0 | 181.3 | - | - | 0 | 0 | - | 118.6 | 117.1 | 118.6 | - | - | 0 | - | -1.36% |
| 2015-12-02 | 0 | 183.8 | 160.0 | 183.8 | 183.8 | 183.8 | 500 | 91,900 | 183.80 | 120.2 | 104.6 | 120.2 | 120.2 | 120.2 | 765 | 120.20 | 1.83% |
| 2015-12-01 | 0 | 180.5 | 180.5 | 182.0 | - | - | 500 | 90,000 | 180.00 | 118.0 | 118.0 | 119.0 | - | - | 765 | 117.71 | 0.50% |
| 2015-11-30 | 0 | 179.6 | 178.5 | 180.0 | - | - | 0 | 0 | - | 117.5 | 116.7 | 117.7 | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 179.6 | 179.1 | 181.0 | - | - | 0 | 0 | - | 117.5 | 117.1 | 118.4 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 179.6 | 179.6 | 183.8 | 179.6 | 180.0 | 1,500 | 269,500 | 179.67 | 117.5 | 117.5 | 120.2 | 117.5 | 117.7 | 2,294 | 117.50 | 0.90% |
| 2015-11-25 | 0 | 178.0 | 175.3 | 178.8 | 178.0 | 178.8 | 1,500 | 267,650 | 178.43 | 116.4 | 114.6 | 116.9 | 116.4 | 116.9 | 2,294 | 116.69 | -0.34% |
| 2015-11-24 | 0 | 178.6 | 174.0 | 178.6 | - | - | 0 | 0 | - | 116.8 | 113.8 | 116.8 | - | - | 0 | - | -0.78% |
| 2015-11-23 | 0 | 180.0 | 168.0 | 180.0 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 117.7 | 109.9 | 117.7 | 117.7 | 117.7 | 765 | 117.71 | 0.00% |
| 2015-11-20 | 0 | 180.0 | 157.0 | 182.0 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 117.7 | 102.7 | 119.0 | 117.7 | 117.7 | 765 | 117.71 | 1.69% |
| 2015-11-19 | 0 | 177.0 | 157.0 | 179.0 | 177.0 | 177.0 | 500 | 88,500 | 177.00 | 115.8 | 102.7 | 117.1 | 115.8 | 115.8 | 765 | 115.75 | 1.43% |
| 2015-11-18 | 0 | 174.5 | 172.5 | - | - | - | 0 | 0 | - | 114.1 | 112.8 | - | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 174.5 | 174.5 | - | - | - | 500 | 87,300 | 174.60 | 114.1 | 114.1 | - | - | - | 765 | 114.18 | 0.69% |
| 2015-11-16 | 0 | 173.3 | 171.0 | - | 173.0 | 174.3 | 3,000 | 520,750 | 173.58 | 113.3 | 111.8 | - | 113.1 | 114.0 | 4,587 | 113.52 | -1.98% |
| 2015-11-13 | 0 | 176.8 | 177.0 | - | 176.5 | 176.8 | 6,000 | 1,059,300 | 176.55 | 115.6 | 115.8 | - | 115.4 | 115.6 | 9,175 | 115.46 | -1.23% |
| 2015-11-12 | 0 | 179.0 | 177.0 | - | 179.0 | 179.0 | 500 | 89,500 | 179.00 | 117.1 | 115.8 | - | 117.1 | 117.1 | 765 | 117.06 | -0.61% |
| 2015-11-11 | 0 | 180.1 | 176.0 | 180.1 | 180.2 | 180.2 | 500 | 90,100 | 180.20 | 117.8 | 115.1 | 117.8 | 117.8 | 117.8 | 765 | 117.85 | -1.42% |
| 2015-11-10 | 0 | 182.7 | 177.0 | 182.7 | - | - | 0 | 0 | - | 119.5 | 115.8 | 119.5 | - | - | 0 | - | 0.00% |
| 2015-11-09 | 0 | 182.7 | 175.0 | 183.0 | - | - | 0 | 0 | - | 119.5 | 114.4 | 119.7 | - | - | 0 | - | -0.16% |
| 2015-11-06 | 0 | 183.0 | 182.0 | 183.3 | 183.0 | 183.0 | 1,000 | 183,000 | 183.00 | 119.7 | 119.0 | 119.9 | 119.7 | 119.7 | 1,529 | 119.68 | -1.29% |
| 2015-11-05 | 0 | 185.4 | 185.4 | 186.9 | 185.4 | 185.4 | 1,500 | 278,100 | 185.40 | 121.2 | 121.2 | 122.2 | 121.2 | 121.2 | 2,294 | 121.25 | 0.76% |
| 2015-11-04 | 0 | 184.0 | 184.0 | 186.0 | 184.0 | 184.0 | 3,000 | 554,250 | 184.75 | 120.3 | 120.3 | 121.6 | 120.3 | 120.3 | 4,587 | 120.82 | 1.10% |
| 2015-11-03 | 0 | 182.0 | 182.0 | - | - | - | 100 | 18,500 | 185.00 | 119.0 | 119.0 | - | - | - | 153 | 120.98 | 0.00% |
| 2015-11-02 | 0 | 182.0 | 175.0 | 182.1 | - | - | 0 | 0 | - | 119.0 | 114.4 | 119.1 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 182.0 | 179.3 | 182.0 | - | - | 0 | 0 | - | 119.0 | 117.3 | 119.0 | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 182.0 | 178.8 | 182.0 | - | - | 0 | 0 | - | 119.0 | 116.9 | 119.0 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 182.0 | 178.8 | - | - | - | 0 | 0 | - | 119.0 | 116.9 | - | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 182.0 | 175.0 | 182.8 | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 119.0 | 114.4 | 119.5 | 119.0 | 119.0 | 765 | 119.02 | 0.55% |
| 2015-10-26 | 0 | 181.0 | 180.4 | 183.4 | - | - | 0 | 0 | - | 118.4 | 118.0 | 119.9 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 181.0 | 180.0 | 182.7 | 181.0 | 181.0 | 1,500 | 271,500 | 181.00 | 118.4 | 117.7 | 119.5 | 118.4 | 118.4 | 2,294 | 118.37 | -0.66% |
| 2015-10-22 | 0 | 182.2 | 176.0 | 182.2 | 184.7 | 184.7 | 2,000 | 369,400 | 184.70 | 119.2 | 115.1 | 119.2 | 120.8 | 120.8 | 3,058 | 120.79 | -1.35% |
| 2015-10-20 | 0 | 184.7 | 181.5 | 184.9 | - | - | 0 | 0 | - | 120.8 | 118.7 | 120.9 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 184.7 | 183.0 | 184.7 | 180.8 | 185.0 | 4,500 | 826,050 | 183.57 | 120.8 | 119.7 | 120.8 | 118.2 | 121.0 | 6,881 | 120.05 | 3.18% |
| 2015-10-16 | 0 | 179.0 | 175.7 | - | 176.1 | 179.0 | 2,000 | 353,650 | 176.83 | 117.1 | 114.9 | - | 115.2 | 117.1 | 3,058 | 115.64 | 1.70% |
| 2015-10-15 | 0 | 176.0 | 173.0 | 176.0 | - | - | 0 | 0 | - | 115.1 | 113.1 | 115.1 | - | - | 0 | - | -0.06% |
| 2015-10-14 | 0 | 176.1 | 172.9 | 176.1 | - | - | 0 | 0 | - | 115.2 | 113.1 | 115.2 | - | - | 0 | - | -1.89% |
| 2015-10-13 | 0 | 179.5 | 177.0 | 179.8 | 179.5 | 179.5 | 1,500 | 269,250 | 179.50 | 117.4 | 115.8 | 117.6 | 117.4 | 117.4 | 2,294 | 117.39 | -0.28% |
| 2015-10-12 | 0 | 180.0 | 178.4 | 180.5 | 180.0 | 180.0 | 1,000 | 180,000 | 180.00 | 117.7 | 116.7 | 118.0 | 117.7 | 117.7 | 1,529 | 117.71 | -1.04% |
| 2015-10-09 | 0 | 181.9 | 160.0 | 182.8 | 180.0 | 181.9 | 5,500 | 994,850 | 180.88 | 119.0 | 104.6 | 119.5 | 117.7 | 119.0 | 8,410 | 118.29 | 0.50% |
| 2015-10-08 | 0 | 181.0 | 179.1 | 181.0 | 179.0 | 181.6 | 3,500 | 630,500 | 180.14 | 118.4 | 117.1 | 118.4 | 117.1 | 118.8 | 5,352 | 117.81 | 1.69% |
| 2015-10-07 | 0 | 178.0 | 176.5 | 178.8 | 173.8 | 178.0 | 8,500 | 1,490,400 | 175.34 | 116.4 | 115.4 | 116.9 | 113.7 | 116.4 | 12,998 | 114.67 | 2.30% |
| 2015-10-06 | 0 | 174.0 | 173.0 | 175.5 | 173.8 | 174.0 | 2,000 | 347,900 | 173.95 | 113.8 | 113.1 | 114.8 | 113.7 | 113.8 | 3,058 | 113.76 | 0.58% |
| 2015-10-05 | 0 | 173.0 | 170.5 | 173.0 | 173.0 | 173.0 | 1,000 | 173,000 | 173.00 | 113.1 | 111.5 | 113.1 | 113.1 | 113.1 | 1,529 | 113.14 | 1.76% |
| 2015-10-02 | 0 | 170.0 | 166.5 | - | 164.0 | 170.0 | 3,000 | 501,600 | 167.20 | 111.2 | 108.9 | - | 107.3 | 111.2 | 4,587 | 109.34 | 7.26% |
| 2015-09-30 | 0 | 158.5 | 158.5 | - | - | - | 0 | 0 | - | 103.7 | 103.7 | - | - | - | 0 | - | 1.34% |
| 2015-09-29 | 0 | 156.4 | 156.4 | 159.1 | 156.0 | 159.0 | 7,050 | 1,121,060 | 159.02 | 102.3 | 102.3 | 104.0 | 102.0 | 104.0 | 10,780 | 103.99 | -3.75% |
| 2015-09-25 | 0 | 162.5 | 161.1 | 162.5 | 158.8 | 162.5 | 6,500 | 1,043,950 | 160.61 | 106.3 | 105.4 | 106.3 | 103.9 | 106.3 | 9,939 | 105.03 | 0.93% |
| 2015-09-24 | 0 | 161.0 | 159.7 | 162.2 | - | - | 0 | 0 | - | 105.3 | 104.4 | 106.1 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 161.0 | 160.0 | 162.5 | 161.0 | 161.2 | 6,500 | 1,047,500 | 161.15 | 105.3 | 104.6 | 106.3 | 105.3 | 105.4 | 9,939 | 105.39 | -2.07% |
| 2015-09-22 | 0 | 164.4 | 163.8 | 167.2 | 164.4 | 167.0 | 4,000 | 661,650 | 165.41 | 107.5 | 107.1 | 109.3 | 107.5 | 109.2 | 6,116 | 108.17 | -1.26% |
| 2015-09-21 | 0 | 166.5 | 165.0 | 166.5 | 166.5 | 168.3 | 1,500 | 250,650 | 167.10 | 108.9 | 107.9 | 108.9 | 108.9 | 110.1 | 2,294 | 109.28 | -2.52% |
| 2015-09-18 | 0 | 170.8 | 168.0 | 170.8 | - | - | 0 | 0 | - | 111.7 | 109.9 | 111.7 | - | - | 0 | - | -0.35% |
| 2015-09-17 | 0 | 171.4 | 170.0 | 172.6 | 168.2 | 171.4 | 2,000 | 339,600 | 169.80 | 112.1 | 111.2 | 112.9 | 110.0 | 112.1 | 3,058 | 111.04 | 1.78% |
| 2015-09-16 | 0 | 168.4 | 168.4 | - | 167.8 | 168.1 | 1,000 | 167,950 | 167.95 | 110.1 | 110.1 | - | 109.7 | 109.9 | 1,529 | 109.83 | 0.84% |
| 2015-09-15 | 0 | 167.0 | 163.9 | 167.0 | 167.8 | 167.8 | 500 | 83,900 | 167.80 | 109.2 | 107.2 | 109.2 | 109.7 | 109.7 | 765 | 109.74 | -1.18% |
| 2015-09-14 | 0 | 169.0 | 167.5 | 171.0 | 169.0 | 169.0 | 1,500 | 253,500 | 169.00 | 110.5 | 109.5 | 111.8 | 110.5 | 110.5 | 2,294 | 110.52 | -0.18% |
| 2015-09-11 | 0 | 169.3 | 167.4 | 170.2 | 168.3 | 169.3 | 3,000 | 505,850 | 168.62 | 110.7 | 109.5 | 111.3 | 110.1 | 110.7 | 4,587 | 110.27 | 0.71% |
| 2015-09-10 | 0 | 168.1 | 167.0 | 169.0 | - | - | 0 | 0 | - | 109.9 | 109.2 | 110.5 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 168.1 | 168.1 | - | 164.7 | 165.0 | 1,600 | 263,850 | 164.91 | 109.9 | 109.9 | - | 107.7 | 107.9 | 2,447 | 107.84 | 3.13% |
| 2015-09-08 | 0 | 163.0 | 162.8 | - | 163.0 | 163.0 | 1,000 | 163,000 | 163.00 | 106.6 | 106.5 | - | 106.6 | 106.6 | 1,529 | 106.60 | 1.24% |
| 2015-09-07 | 0 | 161.0 | 160.1 | 161.8 | 161.0 | 161.0 | 1,500 | 241,500 | 161.00 | 105.3 | 104.7 | 105.8 | 105.3 | 105.3 | 2,294 | 105.29 | -0.62% |
| 2015-09-04 | 0 | 162.0 | 160.4 | 163.2 | 162.0 | 163.0 | 1,000 | 162,500 | 162.50 | 105.9 | 104.9 | 106.7 | 105.9 | 106.6 | 1,529 | 106.27 | -1.82% |
| 2015-09-02 | 0 | 165.0 | 162.1 | 165.8 | - | - | 0 | 0 | - | 107.9 | 106.0 | 108.4 | - | - | 0 | - | 0.00% |
| 2015-09-01 | 0 | 165.0 | 164.0 | 167.7 | 165.0 | 168.5 | 5,500 | 919,700 | 167.22 | 107.9 | 107.3 | 109.7 | 107.9 | 110.2 | 8,410 | 109.36 | -3.06% |
| 2015-08-31 | 0 | 170.2 | 166.2 | 170.2 | 170.2 | 170.2 | 500 | 85,100 | 170.20 | 111.3 | 108.7 | 111.3 | 111.3 | 111.3 | 765 | 111.31 | -1.10% |
| 2015-08-28 | 0 | 172.1 | 168.2 | - | 172.1 | 173.5 | 1,500 | 259,350 | 172.90 | 112.5 | 110.0 | - | 112.5 | 113.5 | 2,294 | 113.07 | 0.94% |
| 2015-08-27 | 0 | 170.5 | 169.5 | 171.8 | 170.5 | 172.1 | 2,500 | 427,700 | 171.08 | 111.5 | 110.8 | 112.4 | 111.5 | 112.5 | 3,823 | 111.88 | 0.59% |
| 2015-08-26 | 0 | 169.5 | 168.2 | 170.9 | 168.0 | 170.0 | 5,500 | 930,200 | 169.13 | 110.8 | 110.0 | 111.8 | 109.9 | 111.2 | 8,410 | 110.60 | -0.88% |
| 2015-08-25 | 0 | 171.0 | 169.0 | 173.5 | 171.0 | 172.0 | 8,500 | 1,460,600 | 171.84 | 111.8 | 110.5 | 113.5 | 111.8 | 112.5 | 12,998 | 112.38 | -0.58% |
| 2015-08-24 | 0 | 172.0 | 165.2 | 172.0 | 172.0 | 172.0 | 1,000 | 174,050 | 174.05 | 112.5 | 108.0 | 112.5 | 112.5 | 112.5 | 1,529 | 113.82 | -6.01% |
| 2015-08-21 | 0 | 183.0 | 169.0 | 183.0 | 183.0 | 183.0 | 500 | 91,500 | 183.00 | 119.7 | 110.5 | 119.7 | 119.7 | 119.7 | 765 | 119.68 | 0.11% |
| 2015-08-20 | 0 | 182.8 | 180.0 | 182.8 | - | - | 0 | 0 | - | 119.5 | 117.7 | 119.5 | - | - | 0 | - | -0.55% |
| 2015-08-19 | 0 | 185.3 | 182.0 | 185.3 | 185.3 | 185.3 | 500 | 92,650 | 185.30 | 120.2 | 118.1 | 120.2 | 120.2 | 120.2 | 771 | 120.20 | -0.64% |
| 2015-08-18 | 0 | 186.5 | 182.6 | 186.5 | - | - | 0 | 0 | - | 121.0 | 118.5 | 121.0 | - | - | 0 | - | -0.53% |
| 2015-08-17 | 0 | 187.5 | 184.3 | 187.6 | 187.5 | 187.5 | 500 | 93,750 | 187.50 | 121.6 | 119.6 | 121.7 | 121.6 | 121.6 | 771 | 121.63 | -0.79% |
| 2015-08-14 | 0 | 189.0 | 187.0 | 190.0 | 189.0 | 189.0 | 1,000 | 189,000 | 189.00 | 122.6 | 121.3 | 123.3 | 122.6 | 122.6 | 1,542 | 122.61 | 1.07% |
| 2015-08-13 | 0 | 187.0 | 186.8 | 190.0 | 187.0 | 187.0 | 500 | 93,500 | 187.00 | 121.3 | 121.2 | 123.3 | 121.3 | 121.3 | 771 | 121.31 | -0.53% |
| 2015-08-12 | 0 | 188.0 | 181.0 | 188.0 | 185.0 | 189.5 | 4,000 | 750,250 | 187.56 | 122.0 | 117.4 | 122.0 | 120.0 | 122.9 | 6,166 | 121.67 | 2.90% |
| 2015-08-11 | 0 | 182.7 | 180.8 | 185.0 | - | - | 0 | 0 | - | 118.5 | 117.3 | 120.0 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 182.7 | 180.0 | 184.2 | 182.7 | 182.7 | 500 | 91,350 | 182.70 | 118.5 | 116.8 | 119.5 | 118.5 | 118.5 | 771 | 118.52 | -0.81% |
| 2015-08-07 | 0 | 184.2 | 182.7 | 185.0 | - | - | 0 | 0 | - | 119.5 | 118.5 | 120.0 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 184.2 | 184.2 | - | - | - | 0 | 0 | - | 119.5 | 119.5 | - | - | - | 0 | - | 0.82% |
| 2015-08-05 | 0 | 182.7 | 181.2 | 184.7 | - | - | 0 | 0 | - | 118.5 | 117.5 | 119.8 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 182.7 | 179.3 | 182.7 | - | - | 0 | 0 | - | 118.5 | 116.3 | 118.5 | - | - | 0 | - | -0.05% |
| 2015-08-03 | 0 | 182.8 | 180.5 | 182.8 | - | - | 0 | 0 | - | 118.6 | 117.1 | 118.6 | - | - | 0 | - | -0.49% |
| 2015-07-31 | 0 | 183.7 | 181.5 | 184.8 | - | - | 500 | 91,250 | 182.50 | 119.2 | 117.7 | 119.9 | - | - | 771 | 118.39 | 0.00% |
| 2015-07-30 | 0 | 183.7 | 181.3 | 184.7 | 183.7 | 183.7 | 500 | 91,850 | 183.70 | 119.2 | 117.6 | 119.8 | 119.2 | 119.2 | 771 | 119.17 | 0.00% |
| 2015-07-29 | 0 | 183.7 | 181.8 | 184.2 | 183.7 | 183.7 | 2,500 | 458,200 | 183.28 | 119.2 | 117.9 | 119.5 | 119.2 | 119.2 | 3,854 | 118.89 | 2.00% |
| 2015-07-28 | 0 | 180.1 | 180.1 | - | - | - | 0 | 0 | - | 116.8 | 116.8 | - | - | - | 0 | - | 0.06% |
| 2015-07-27 | 0 | 180.0 | 179.5 | 182.1 | 180.0 | 183.0 | 5,000 | 904,900 | 180.98 | 116.8 | 116.4 | 118.1 | 116.8 | 118.7 | 7,708 | 117.40 | -2.70% |
| 2015-07-24 | 0 | 185.0 | 184.0 | 186.3 | 185.0 | 189.0 | 9,500 | 1,770,600 | 186.38 | 120.0 | 119.4 | 120.9 | 120.0 | 122.6 | 14,645 | 120.90 | -3.04% |
| 2015-07-23 | 0 | 190.8 | 188.4 | 190.8 | - | - | 0 | 0 | - | 123.8 | 122.2 | 123.8 | - | - | 0 | - | -0.62% |
| 2015-07-22 | 0 | 192.0 | 188.7 | 192.7 | 192.0 | 193.7 | 1,000 | 192,850 | 192.85 | 124.6 | 122.4 | 125.0 | 124.6 | 125.7 | 1,542 | 125.10 | -2.29% |
| 2015-07-21 | 0 | 196.5 | 193.7 | 196.5 | 196.5 | 196.5 | 2,000 | 393,150 | 196.58 | 127.5 | 125.7 | 127.5 | 127.5 | 127.5 | 3,083 | 127.52 | 0.51% |
| 2015-07-20 | 0 | 195.5 | 194.0 | 196.6 | 195.5 | 195.8 | 1,000 | 195,650 | 195.65 | 126.8 | 125.8 | 127.5 | 126.8 | 127.0 | 1,542 | 126.92 | -0.76% |
| 2015-07-17 | 0 | 197.0 | 192.6 | 197.5 | 192.0 | 198.0 | 14,000 | 2,754,650 | 196.76 | 127.8 | 124.9 | 128.1 | 124.6 | 128.4 | 21,581 | 127.64 | 2.07% |
| 2015-07-16 | 0 | 193.0 | 193.0 | 197.0 | 193.0 | 193.0 | 500 | 96,500 | 193.00 | 125.2 | 125.2 | 127.8 | 125.2 | 125.2 | 771 | 125.20 | -0.77% |
| 2015-07-15 | 0 | 194.5 | 190.0 | 196.0 | - | - | 0 | 0 | - | 126.2 | 123.3 | 127.1 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 194.5 | 190.0 | 194.5 | - | - | 0 | 0 | - | 126.2 | 123.3 | 126.2 | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 194.5 | 191.2 | 195.0 | 193.0 | 194.5 | 1,500 | 290,350 | 193.57 | 126.2 | 124.0 | 126.5 | 125.2 | 126.2 | 2,312 | 125.57 | 2.37% |
| 2015-07-10 | 0 | 190.0 | 185.1 | 198.0 | 185.0 | 190.0 | 9,000 | 1,692,700 | 188.08 | 123.3 | 120.1 | 128.4 | 120.0 | 123.3 | 13,874 | 122.01 | 4.40% |
| 2015-07-09 | 0 | 182.0 | 181.3 | 185.0 | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 118.1 | 117.6 | 120.0 | 118.1 | 118.1 | 771 | 118.06 | 1.11% |
| 2015-07-08 | 0 | 180.0 | 176.1 | 180.3 | 180.0 | 181.6 | 6,479 | 1,172,745 | 181.01 | 116.8 | 114.2 | 117.0 | 116.8 | 117.8 | 9,988 | 117.42 | -2.81% |
| 2015-07-07 | 0 | 185.2 | 185.0 | 187.3 | - | - | 0 | 0 | - | 120.1 | 120.0 | 121.5 | - | - | 0 | - | 0.00% |
| 2015-07-06 | 0 | 185.2 | 185.2 | 187.3 | 184.0 | 185.0 | 2,500 | 461,500 | 184.60 | 120.1 | 120.1 | 121.5 | 119.4 | 120.0 | 3,854 | 119.75 | -2.53% |
| 2015-07-03 | 0 | 190.0 | 188.0 | 190.0 | - | - | 0 | 0 | - | 123.3 | 122.0 | 123.3 | - | - | 0 | - | -0.52% |
| 2015-07-02 | 0 | 191.0 | 189.0 | - | 189.1 | 191.0 | 1,000 | 190,050 | 190.05 | 123.9 | 122.6 | - | 122.7 | 123.9 | 1,542 | 123.29 | 1.00% |
| 2015-06-30 | 0 | 189.1 | 185.4 | 189.1 | - | - | 0 | 0 | - | 122.7 | 120.3 | 122.7 | - | - | 0 | - | -0.47% |
| 2015-06-29 | 0 | 190.0 | 186.0 | 190.0 | 191.0 | 191.0 | 500 | 95,500 | 191.00 | 123.3 | 120.7 | 123.3 | 123.9 | 123.9 | 771 | 123.90 | -3.06% |
| 2015-06-26 | 0 | 196.0 | 192.0 | 196.3 | - | - | 0 | 0 | - | 127.1 | 124.6 | 127.3 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 196.0 | 193.2 | 196.8 | - | - | 400 | 77,080 | 192.70 | 127.1 | 125.3 | 127.7 | - | - | 617 | 125.01 | 0.00% |
| 2015-06-24 | 0 | 196.0 | 195.6 | 199.2 | - | - | 0 | 0 | - | 127.1 | 126.9 | 129.2 | - | - | 0 | - | 0.00% |
| 2015-06-23 | 0 | 196.0 | 196.0 | 199.5 | - | - | 0 | 0 | - | 127.1 | 127.1 | 129.4 | - | - | 0 | - | 0.00% |
| 2015-06-22 | 0 | 196.0 | 194.9 | 198.3 | 192.9 | 196.0 | 3,000 | 582,050 | 194.02 | 127.1 | 126.4 | 128.6 | 125.1 | 127.1 | 4,625 | 125.86 | 1.45% |
| 2015-06-19 | 0 | 193.2 | 192.0 | 194.5 | 193.2 | 193.2 | 5,500 | 1,062,600 | 193.20 | 125.3 | 124.6 | 126.2 | 125.3 | 125.3 | 8,478 | 125.33 | 0.68% |
| 2015-06-18 | 0 | 191.9 | 190.0 | 193.0 | - | - | 0 | 0 | - | 124.5 | 123.3 | 125.2 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 191.9 | 189.1 | 192.1 | - | - | 0 | 0 | - | 124.5 | 122.7 | 124.6 | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 191.9 | 186.9 | 191.9 | 191.9 | 191.9 | 500 | 95,950 | 191.90 | 124.5 | 121.2 | 124.5 | 124.5 | 124.5 | 771 | 124.49 | 0.05% |
| 2015-06-15 | 0 | 191.8 | 191.8 | 193.5 | - | - | 0 | 0 | - | 124.4 | 124.4 | 125.5 | - | - | 0 | - | 0.79% |
| 2015-06-12 | 0 | 190.3 | 190.3 | - | - | - | 0 | 0 | - | 123.4 | 123.4 | - | - | - | 0 | - | 0.00% |
| 2015-06-11 | 0 | 190.3 | 190.3 | - | 188.6 | 188.6 | 1,500 | 282,850 | 188.57 | 123.4 | 123.4 | - | 122.3 | 122.3 | 2,312 | 122.32 | 2.31% |
| 2015-06-10 | 0 | 186.0 | 185.0 | 187.7 | 186.0 | 186.0 | 500 | 93,000 | 186.00 | 120.7 | 120.0 | 121.8 | 120.7 | 120.7 | 771 | 120.66 | -1.33% |
| 2015-06-09 | 0 | 188.5 | 184.9 | 188.7 | - | - | 0 | 0 | - | 122.3 | 119.9 | 122.4 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 188.5 | 185.9 | 189.8 | 188.5 | 190.0 | 2,000 | 377,750 | 188.88 | 122.3 | 120.6 | 123.1 | 122.3 | 123.3 | 3,083 | 122.52 | -0.79% |
| 2015-06-05 | 0 | 190.0 | 188.1 | - | 190.0 | 190.1 | 1,500 | 284,800 | 189.87 | 123.3 | 122.0 | - | 123.3 | 123.3 | 2,312 | 123.17 | -0.11% |
| 2015-06-04 | 0 | 190.2 | 190.2 | 192.0 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 123.4 | 123.4 | 124.6 | 123.3 | 123.3 | 771 | 123.25 | 0.11% |
| 2015-06-03 | 0 | 190.0 | 188.2 | 192.1 | 190.0 | 191.8 | 1,500 | 285,900 | 190.60 | 123.3 | 122.1 | 124.6 | 123.3 | 124.4 | 2,312 | 123.64 | -1.09% |
| 2015-06-02 | 0 | 192.1 | 190.0 | 192.1 | - | - | 0 | 0 | - | 124.6 | 123.3 | 124.6 | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 192.1 | 190.6 | 194.3 | - | - | 0 | 0 | - | 124.6 | 123.6 | 126.0 | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 192.1 | 192.0 | 195.5 | 192.1 | 192.5 | 4,500 | 865,550 | 192.34 | 124.6 | 124.6 | 126.8 | 124.6 | 124.9 | 6,937 | 124.77 | -2.04% |
| 2015-05-28 | 0 | 196.1 | 193.3 | 196.1 | 192.5 | 196.4 | 2,000 | 389,550 | 194.78 | 127.2 | 125.4 | 127.2 | 124.9 | 127.4 | 3,083 | 126.35 | 0.56% |
| 2015-05-27 | 0 | 195.0 | 194.0 | 196.8 | 195.0 | 195.0 | 1,000 | 195,000 | 195.00 | 126.5 | 125.8 | 127.7 | 126.5 | 126.5 | 1,542 | 126.50 | -1.81% |
| 2015-05-26 | 0 | 198.6 | 193.7 | 198.7 | 198.6 | 199.0 | 1,000 | 198,800 | 198.80 | 128.8 | 125.7 | 128.9 | 128.8 | 129.1 | 1,542 | 128.96 | 0.00% |
| 2015-05-22 | 0 | 198.6 | 198.6 | - | 198.4 | 198.4 | 500 | 99,200 | 198.40 | 128.8 | 128.8 | - | 128.7 | 128.7 | 771 | 128.70 | 1.48% |
| 2015-05-21 | 0 | 195.7 | 194.2 | 199.6 | 195.7 | 195.7 | 1,500 | 293,550 | 195.70 | 127.0 | 126.0 | 129.5 | 127.0 | 127.0 | 2,312 | 126.95 | -2.15% |
| 2015-05-20 | 0 | 200.0 | 197.8 | 200.0 | - | - | 0 | 0 | - | 129.7 | 128.3 | 129.7 | - | - | 0 | - | 0.00% |
| 2015-05-19 | 0 | 200.0 | 200.0 | - | 200.0 | 200.0 | 1,500 | 300,000 | 200.00 | 129.7 | 129.7 | - | 129.7 | 129.7 | 2,312 | 129.74 | 0.00% |
| 2015-05-18 | 0 | 200.0 | 196.0 | - | 200.0 | 200.0 | 500 | 100,000 | 200.00 | 129.7 | 127.1 | - | 129.7 | 129.7 | 771 | 129.74 | -0.30% |
| 2015-05-15 | 0 | 200.6 | 198.6 | - | 197.4 | 200.6 | 8,150 | 1,623,835 | 199.24 | 130.1 | 128.8 | - | 128.1 | 130.1 | 12,563 | 129.25 | 2.87% |
| 2015-05-14 | 0 | 195.0 | 194.6 | 196.0 | - | - | 0 | 0 | - | 126.5 | 126.2 | 127.1 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 195.0 | 190.2 | 195.0 | - | - | 0 | 0 | - | 126.5 | 123.4 | 126.5 | - | - | 0 | - | 0.00% |
| 2015-05-12 | 0 | 195.0 | 193.0 | 195.5 | 195.0 | 197.0 | 24,421 | 4,792,795 | 196.26 | 126.5 | 125.2 | 126.8 | 126.5 | 127.8 | 37,646 | 127.31 | -1.02% |
| 2015-05-11 | 0 | 197.0 | 195.2 | 198.0 | 194.6 | 197.0 | 9,500 | 1,862,100 | 196.01 | 127.8 | 126.6 | 128.4 | 126.2 | 127.8 | 14,645 | 127.15 | 0.72% |
| 2015-05-08 | 0 | 195.6 | 192.0 | - | 187.1 | 195.6 | 7,050 | 1,344,400 | 190.70 | 126.9 | 124.6 | - | 121.4 | 126.9 | 10,868 | 123.70 | 3.99% |
| 2015-05-07 | 0 | 188.1 | 186.4 | 190.0 | 185.1 | 191.9 | 4,500 | 847,500 | 188.33 | 122.0 | 120.9 | 123.3 | 120.1 | 124.5 | 6,937 | 122.17 | -2.39% |
| 2015-05-06 | 0 | 192.7 | 188.1 | 192.7 | - | - | 0 | 0 | - | 125.0 | 122.0 | 125.0 | - | - | 0 | - | 0.00% |
| 2015-05-05 | 0 | 192.7 | 187.0 | 192.7 | 192.7 | 194.7 | 2,500 | 483,800 | 193.52 | 125.0 | 121.3 | 125.0 | 125.0 | 126.3 | 3,854 | 125.54 | -1.18% |
| 2015-05-04 | 0 | 195.0 | 190.0 | 195.0 | 195.0 | 195.0 | 1,000 | 195,000 | 195.00 | 126.5 | 123.3 | 126.5 | 126.5 | 126.5 | 1,542 | 126.50 | 0.00% |
| 2015-04-30 | 0 | 195.0 | 191.0 | 196.0 | 195.0 | 197.0 | 13,000 | 2,547,350 | 195.95 | 126.5 | 123.9 | 127.1 | 126.5 | 127.8 | 20,040 | 127.11 | -0.51% |
| 2015-04-29 | 0 | 196.0 | 196.0 | 197.0 | 196.0 | 197.4 | 11,000 | 2,160,450 | 196.40 | 127.1 | 127.1 | 127.8 | 127.1 | 128.1 | 16,957 | 127.41 | 0.15% |
| 2015-04-28 | 0 | 195.7 | 194.8 | 197.0 | 194.9 | 196.9 | 10,058 | 1,963,769 | 195.24 | 127.0 | 126.4 | 127.8 | 126.4 | 127.7 | 15,505 | 126.66 | 1.08% |
| 2015-04-27 | 0 | 193.6 | 191.3 | 194.8 | 193.0 | 193.6 | 5,500 | 1,062,400 | 193.16 | 125.6 | 124.1 | 126.4 | 125.2 | 125.6 | 8,478 | 125.31 | 0.57% |
| 2015-04-24 | 0 | 192.5 | 187.2 | 194.8 | 192.5 | 195.0 | 3,000 | 582,100 | 194.03 | 124.9 | 121.4 | 126.4 | 124.9 | 126.5 | 4,625 | 125.87 | 0.47% |
| 2015-04-23 | 0 | 191.6 | 187.1 | 191.6 | 192.0 | 193.0 | 2,000 | 385,000 | 192.50 | 124.3 | 121.4 | 124.3 | 124.6 | 125.2 | 3,083 | 124.88 | -0.21% |
| 2015-04-22 | 0 | 192.0 | 190.0 | 192.0 | 192.0 | 193.0 | 4,000 | 771,500 | 192.88 | 124.6 | 123.3 | 124.6 | 124.6 | 125.2 | 6,166 | 125.12 | -0.98% |
| 2015-04-21 | 0 | 193.9 | 192.0 | 194.0 | 192.1 | 193.9 | 1,500 | 289,750 | 193.17 | 125.8 | 124.6 | 125.8 | 124.6 | 125.8 | 2,312 | 125.31 | 0.99% |
| 2015-04-20 | 0 | 192.0 | 192.0 | 194.0 | 191.0 | 192.0 | 4,500 | 861,750 | 191.50 | 124.6 | 124.6 | 125.8 | 123.9 | 124.6 | 6,937 | 124.23 | 0.00% |
| 2015-04-17 | 0 | 192.0 | 190.5 | - | - | - | 0 | 0 | - | 124.6 | 123.6 | - | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 192.0 | 190.7 | 195.0 | 192.0 | 194.0 | 6,000 | 1,160,000 | 193.33 | 124.6 | 123.7 | 126.5 | 124.6 | 125.8 | 9,249 | 125.42 | -1.03% |
| 2015-04-15 | 0 | 194.0 | 194.0 | 195.8 | - | - | 0 | 0 | - | 125.8 | 125.8 | 127.0 | - | - | 0 | - | 0.52% |
| 2015-04-14 | 0 | 193.0 | 190.3 | - | 192.6 | 193.0 | 6,500 | 1,254,300 | 192.97 | 125.2 | 123.4 | - | 124.9 | 125.2 | 10,020 | 125.18 | 0.00% |
| 2015-04-13 | 0 | 193.0 | 192.0 | 196.5 | 193.0 | 197.0 | 2,000 | 391,750 | 195.88 | 125.2 | 124.6 | 127.5 | 125.2 | 127.8 | 3,083 | 127.07 | -2.18% |
| 2015-04-10 | 0 | 197.3 | 185.0 | 197.3 | - | - | 0 | 0 | - | 128.0 | 120.0 | 128.0 | - | - | 0 | - | -0.35% |
| 2015-04-09 | 0 | 198.0 | 194.3 | 198.0 | 195.0 | 198.0 | 8,500 | 1,665,000 | 195.88 | 128.4 | 126.0 | 128.4 | 126.5 | 128.4 | 13,103 | 127.07 | 1.54% |
| 2015-04-08 | 0 | 195.0 | 195.0 | 197.4 | 195.0 | 197.5 | 10,500 | 2,066,950 | 196.85 | 126.5 | 126.5 | 128.1 | 126.5 | 128.1 | 16,186 | 127.70 | -1.02% |
| 2015-04-02 | 0 | 197.0 | 193.0 | 197.3 | 195.0 | 199.0 | 14,000 | 2,763,700 | 197.41 | 127.8 | 125.2 | 128.0 | 126.5 | 129.1 | 21,581 | 128.06 | -0.25% |
| 2015-04-01 | 0 | 197.5 | 197.5 | 198.0 | 194.0 | 201.0 | 10,000 | 1,968,500 | 196.85 | 128.1 | 128.1 | 128.4 | 125.8 | 130.4 | 15,415 | 127.70 | -2.03% |
| 2015-03-31 | 0 | 201.6 | 198.0 | 201.6 | 201.8 | 202.6 | 3,500 | 708,700 | 202.49 | 130.8 | 128.4 | 130.8 | 130.9 | 131.4 | 5,395 | 131.35 | -0.49% |
| 2015-03-30 | 0 | 202.6 | 191.2 | 205.0 | 202.6 | 203.2 | 3,000 | 608,700 | 202.90 | 131.4 | 124.0 | 133.0 | 131.4 | 131.8 | 4,625 | 131.62 | 0.80% |
| 2015-03-27 | 0 | 201.0 | 192.0 | 202.0 | - | - | 0 | 0 | - | 130.4 | 124.6 | 131.0 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 201.0 | 194.0 | 201.8 | 199.5 | 201.0 | 3,100 | 620,850 | 200.27 | 130.4 | 125.8 | 130.9 | 129.4 | 130.4 | 4,779 | 129.92 | 0.99% |
| 2015-03-25 | 0 | 202.0 | 200.0 | 203.0 | 202.0 | 203.0 | 2,500 | 506,600 | 202.64 | 129.1 | 127.8 | 129.7 | 129.1 | 129.7 | 3,911 | 129.52 | -0.59% |
| 2015-03-24 | 0 | 203.2 | 203.0 | 203.6 | 203.0 | 203.2 | 1,000 | 203,100 | 203.10 | 129.9 | 129.7 | 130.1 | 129.7 | 129.9 | 1,565 | 129.81 | -0.88% |
| 2015-03-23 | 0 | 205.0 | 202.0 | 205.4 | 205.0 | 205.0 | 500 | 102,500 | 205.00 | 131.0 | 129.1 | 131.3 | 131.0 | 131.0 | 782 | 131.02 | 1.59% |
| 2015-03-20 | 0 | 201.8 | 200.0 | 203.2 | 201.8 | 201.8 | 1,000 | 201,900 | 201.90 | 129.0 | 127.8 | 129.9 | 129.0 | 129.0 | 1,565 | 129.04 | 0.90% |
| 2015-03-19 | 0 | 200.0 | 200.0 | 201.8 | 196.5 | 201.0 | 5,500 | 1,097,200 | 199.49 | 127.8 | 127.8 | 129.0 | 125.6 | 128.5 | 8,605 | 127.50 | 3.04% |
| 2015-03-18 | 0 | 194.1 | 192.7 | 194.1 | 194.1 | 194.1 | 500 | 97,050 | 194.10 | 124.1 | 123.2 | 124.1 | 124.1 | 124.1 | 782 | 124.06 | 0.26% |
| 2015-03-17 | 0 | 193.6 | 193.6 | 195.0 | 193.0 | 193.1 | 1,500 | 289,550 | 193.03 | 123.7 | 123.7 | 124.6 | 123.4 | 123.4 | 2,347 | 123.38 | 1.95% |
| 2015-03-16 | 0 | 189.9 | 189.8 | 194.6 | 189.7 | 192.0 | 2,000 | 380,700 | 190.35 | 121.4 | 121.3 | 124.4 | 121.2 | 122.7 | 3,129 | 121.66 | -1.09% |
| 2015-03-13 | 0 | 192.0 | 190.7 | 194.7 | - | - | 0 | 0 | - | 122.7 | 121.9 | 124.4 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 192.0 | 187.0 | - | 192.0 | 192.0 | 1,500 | 288,350 | 192.23 | 122.7 | 119.5 | - | 122.7 | 122.7 | 2,347 | 122.86 | -1.13% |
| 2015-03-11 | 0 | 194.2 | 192.0 | 194.2 | 194.3 | 194.3 | 3,000 | 583,350 | 194.45 | 124.1 | 122.7 | 124.1 | 124.2 | 124.2 | 4,694 | 124.28 | -1.32% |
| 2015-03-10 | 1 | - | - | - | - | - | 0 | 0 | - | 125.8 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 196.8 | 196.8 | 197.0 | 195.1 | 196.8 | 7,500 | 1,470,550 | 196.07 | 125.8 | 125.8 | 125.9 | 124.7 | 125.8 | 11,734 | 125.32 | 0.92% |
| 2015-03-06 | 0 | 195.0 | 194.6 | 196.0 | 195.0 | 195.0 | 500 | 97,500 | 195.00 | 124.6 | 124.4 | 125.3 | 124.6 | 124.6 | 782 | 124.63 | 0.52% |
| 2015-03-05 | 0 | 194.0 | 192.0 | 194.2 | 194.0 | 194.0 | 5,000 | 970,000 | 194.00 | 124.0 | 122.7 | 124.1 | 124.0 | 124.0 | 7,823 | 123.99 | -0.77% |
| 2015-03-04 | 0 | 195.5 | 193.0 | 195.5 | 196.0 | 196.0 | 500 | 98,000 | 196.00 | 125.0 | 123.4 | 125.0 | 125.3 | 125.3 | 782 | 125.27 | 0.10% |
| 2015-03-03 | 0 | 195.3 | 193.5 | 195.5 | 195.2 | 195.3 | 3,000 | 585,650 | 195.22 | 124.8 | 123.7 | 125.0 | 124.8 | 124.8 | 4,694 | 124.77 | 0.26% |
| 2015-03-02 | 0 | 194.8 | 194.0 | 195.6 | 194.8 | 194.8 | 500 | 97,400 | 194.80 | 124.5 | 124.0 | 125.0 | 124.5 | 124.5 | 782 | 124.50 | 0.78% |
| 2015-02-27 | 0 | 193.3 | 193.3 | 194.3 | - | - | 0 | 0 | - | 123.5 | 123.5 | 124.2 | - | - | 0 | - | 0.10% |
| 2015-02-26 | 0 | 193.1 | 193.1 | 194.3 | 192.8 | 193.1 | 2,042 | 393,976 | 192.94 | 123.4 | 123.4 | 124.2 | 123.2 | 123.4 | 3,195 | 123.31 | 0.00% |
| 2015-02-25 | 0 | 193.1 | 193.1 | 196.0 | - | - | 0 | 0 | - | 123.4 | 123.4 | 125.3 | - | - | 0 | - | 0.36% |
| 2015-02-24 | 0 | 192.4 | 192.4 | 194.0 | - | - | 500 | 96,150 | 192.30 | 123.0 | 123.0 | 124.0 | - | - | 782 | 122.91 | 0.63% |
| 2015-02-23 | 0 | 191.2 | 191.2 | 194.0 | 191.2 | 191.2 | 500 | 95,600 | 191.20 | 122.2 | 122.2 | 124.0 | 122.2 | 122.2 | 782 | 122.20 | -0.31% |
| 2015-02-18 | 0 | 191.8 | 189.6 | 193.6 | - | - | 0 | 0 | - | 122.6 | 121.2 | 123.7 | - | - | 0 | - | 0.00% |
| 2015-02-17 | 0 | 191.8 | 189.0 | 191.8 | 192.0 | 192.0 | 500 | 96,000 | 192.00 | 122.6 | 120.8 | 122.6 | 122.7 | 122.7 | 782 | 122.72 | -0.36% |
| 2015-02-16 | 0 | 192.5 | 191.5 | 192.5 | - | - | 0 | 0 | - | 123.0 | 122.4 | 123.0 | - | - | 0 | - | -0.52% |
| 2015-02-13 | 0 | 193.5 | 193.0 | 193.5 | 192.5 | 193.5 | 1,523 | 293,916 | 192.98 | 123.7 | 123.4 | 123.7 | 123.0 | 123.7 | 2,383 | 123.34 | 0.78% |
| 2015-02-12 | 0 | 192.0 | 188.9 | 192.3 | - | - | 0 | 0 | - | 122.7 | 120.7 | 122.9 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 192.0 | 190.2 | 192.0 | 192.0 | 192.0 | 500 | 96,000 | 192.00 | 122.7 | 121.6 | 122.7 | 122.7 | 122.7 | 782 | 122.72 | 1.05% |
| 2015-02-10 | 0 | 190.0 | 187.5 | 190.4 | 190.0 | 190.0 | 500 | 95,000 | 190.00 | 121.4 | 119.8 | 121.7 | 121.4 | 121.4 | 782 | 121.44 | -0.94% |
| 2015-02-09 | 0 | 191.8 | 188.5 | 191.8 | - | - | 0 | 0 | - | 122.6 | 120.5 | 122.6 | - | - | 0 | - | -0.05% |
| 2015-02-06 | 0 | 191.9 | 189.7 | 192.6 | - | - | 0 | 0 | - | 122.7 | 121.2 | 123.1 | - | - | 0 | - | 0.00% |
| 2015-02-05 | 0 | 191.9 | 188.7 | 191.9 | 192.0 | 192.9 | 2,000 | 382,700 | 191.35 | 122.7 | 120.6 | 122.7 | 122.7 | 123.3 | 3,129 | 122.30 | 0.21% |
| 2015-02-04 | 0 | 191.5 | 191.5 | 192.5 | - | - | 500 | 96,250 | 192.50 | 122.4 | 122.4 | 123.0 | - | - | 782 | 123.03 | 1.06% |
| 2015-02-03 | 0 | 189.5 | 186.5 | 189.7 | 189.5 | 189.5 | 500 | 94,750 | 189.50 | 121.1 | 119.2 | 121.2 | 121.1 | 121.1 | 782 | 121.12 | -0.79% |
| 2015-02-02 | 0 | 191.0 | 187.5 | 191.0 | - | - | 0 | 0 | - | 122.1 | 119.8 | 122.1 | - | - | 0 | - | 0.00% |
| 2015-01-30 | 0 | 191.0 | 190.9 | 193.0 | 191.0 | 191.1 | 3,000 | 573,050 | 191.02 | 122.1 | 122.0 | 123.4 | 122.1 | 122.1 | 4,694 | 122.09 | 0.47% |
| 2015-01-29 | 0 | 190.1 | 189.9 | 191.5 | - | - | 0 | 0 | - | 121.5 | 121.4 | 122.4 | - | - | 0 | - | 0.00% |
| 2015-01-28 | 0 | 190.1 | 190.1 | 191.0 | 189.5 | 190.0 | 3,042 | 577,777 | 189.93 | 121.5 | 121.5 | 122.1 | 121.1 | 121.4 | 4,760 | 121.39 | 0.85% |
| 2015-01-27 | 0 | 188.5 | 188.0 | 189.0 | 187.8 | 189.1 | 6,000 | 1,130,200 | 188.37 | 120.5 | 120.2 | 120.8 | 120.0 | 120.9 | 9,388 | 120.39 | 1.34% |
| 2015-01-26 | 0 | 186.0 | 185.7 | 187.0 | 186.0 | 186.0 | 1,500 | 279,000 | 186.00 | 118.9 | 118.7 | 119.5 | 118.9 | 118.9 | 2,347 | 118.88 | 0.54% |
| 2015-01-23 | 0 | 185.0 | 184.5 | 186.0 | 184.7 | 185.0 | 4,000 | 739,850 | 184.96 | 118.2 | 117.9 | 118.9 | 118.0 | 118.2 | 6,258 | 118.22 | 0.71% |
| 2015-01-22 | 0 | 183.7 | 183.7 | 184.9 | 183.0 | 185.0 | 4,000 | 734,700 | 183.68 | 117.4 | 117.4 | 118.2 | 117.0 | 118.2 | 6,258 | 117.39 | 2.06% |
| 2015-01-21 | 0 | 180.0 | 180.0 | 182.0 | 179.5 | 180.0 | 2,500 | 449,750 | 179.90 | 115.0 | 115.0 | 116.3 | 114.7 | 115.0 | 3,911 | 114.98 | 0.00% |
| 2015-01-20 | 0 | 180.0 | 175.0 | 182.0 | - | - | 0 | 0 | - | 115.0 | 111.8 | 116.3 | - | - | 0 | - | 0.00% |
| 2015-01-19 | 0 | 180.0 | 175.5 | 180.0 | 180.0 | 180.0 | 1,000 | 180,000 | 180.00 | 115.0 | 112.2 | 115.0 | 115.0 | 115.0 | 1,565 | 115.05 | 2.68% |
| 2015-01-16 | 0 | 175.3 | 175.1 | 177.0 | - | - | 0 | 0 | - | 112.0 | 111.9 | 113.1 | - | - | 0 | - | 0.75% |
| 2015-01-15 | 0 | 174.0 | 173.8 | 175.0 | 174.0 | 174.0 | 1,000 | 174,000 | 174.00 | 111.2 | 111.1 | 111.8 | 111.2 | 111.2 | 1,565 | 111.21 | 0.00% |
| 2015-01-14 | 0 | 174.0 | 173.0 | - | 174.0 | 174.0 | 1,500 | 261,000 | 174.00 | 111.2 | 110.6 | - | 111.2 | 111.2 | 2,347 | 111.21 | 0.00% |
| 2015-01-13 | 0 | 174.0 | 173.0 | 174.0 | - | - | 0 | 0 | - | 111.2 | 110.6 | 111.2 | - | - | 0 | - | -0.29% |
| 2015-01-12 | 0 | 174.5 | 171.1 | 175.0 | - | - | 0 | 0 | - | 111.5 | 109.4 | 111.8 | - | - | 0 | - | 0.00% |
| 2015-01-09 | 0 | 174.5 | 174.3 | 177.0 | 174.2 | 177.0 | 6,500 | 1,138,300 | 175.12 | 111.5 | 111.4 | 113.1 | 111.3 | 113.1 | 10,170 | 111.93 | 0.29% |
| 2015-01-08 | 0 | 174.0 | 173.2 | 174.0 | 174.0 | 174.0 | 1,000 | 174,000 | 174.00 | 111.2 | 110.7 | 111.2 | 111.2 | 111.2 | 1,565 | 111.21 | -0.29% |
| 2015-01-07 | 0 | 174.5 | 172.0 | - | 171.0 | 174.5 | 10,000 | 1,726,900 | 172.69 | 111.5 | 109.9 | - | 109.3 | 111.5 | 15,646 | 110.37 | -0.29% |
| 2015-01-06 | 0 | 175.0 | 174.1 | 175.0 | 173.9 | 175.5 | 5,500 | 962,200 | 174.95 | 111.8 | 111.3 | 111.8 | 111.1 | 112.2 | 8,605 | 111.82 | -1.69% |
| 2015-01-05 | 0 | 178.0 | 175.0 | 178.3 | 178.0 | 178.0 | 3,500 | 623,000 | 178.00 | 113.8 | 111.8 | 114.0 | 113.8 | 113.8 | 5,476 | 113.77 | -1.11% |
| 2015-01-02 | 0 | 180.0 | 178.0 | 180.0 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 115.0 | 113.8 | 115.0 | 115.0 | 115.0 | 782 | 115.05 | -0.77% |
| 2014-12-31 | 0 | 181.4 | 178.8 | 181.4 | 181.5 | 181.5 | 500 | 90,750 | 181.50 | 115.9 | 114.3 | 115.9 | 116.0 | 116.0 | 782 | 116.00 | -1.31% |
| 2014-12-30 | 0 | 183.8 | 181.1 | 183.8 | - | - | 0 | 0 | - | 117.5 | 115.7 | 117.5 | - | - | 0 | - | -0.38% |
| 2014-12-29 | 0 | 184.5 | 182.5 | 184.5 | 184.5 | 184.5 | 500 | 92,250 | 184.50 | 117.9 | 116.6 | 117.9 | 117.9 | 117.9 | 782 | 117.92 | -0.38% |
| 2014-12-24 | 0 | 185.2 | 182.2 | 185.5 | 185.2 | 185.2 | 500 | 92,600 | 185.20 | 118.4 | 116.5 | 118.6 | 118.4 | 118.4 | 782 | 118.37 | 0.65% |
| 2014-12-23 | 0 | 184.0 | 183.5 | 187.0 | 184.0 | 184.0 | 2,500 | 460,000 | 184.00 | 117.6 | 117.3 | 119.5 | 117.6 | 117.6 | 3,911 | 117.60 | 1.10% |
| 2014-12-22 | 0 | 182.0 | 182.0 | 186.0 | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 116.3 | 116.3 | 118.9 | 116.3 | 116.3 | 782 | 116.32 | 0.83% |
| 2014-12-19 | 0 | 180.5 | 180.5 | - | - | - | 500 | 90,500 | 181.00 | 115.4 | 115.4 | - | - | - | 782 | 115.68 | 1.12% |
| 2014-12-18 | 0 | 178.5 | 176.5 | 179.5 | - | - | 0 | 0 | - | 114.1 | 112.8 | 114.7 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 178.5 | 175.5 | 178.8 | 178.0 | 178.5 | 1,000 | 178,250 | 178.25 | 114.1 | 112.2 | 114.3 | 113.8 | 114.1 | 1,565 | 113.93 | -0.17% |
| 2014-12-16 | 0 | 178.8 | 173.8 | - | - | - | 0 | 0 | - | 114.3 | 111.1 | - | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 178.8 | 176.0 | 179.0 | 178.8 | 181.8 | 4,001 | 724,576 | 181.10 | 114.3 | 112.5 | 114.4 | 114.3 | 116.2 | 6,260 | 115.75 | -1.76% |
| 2014-12-12 | 0 | 182.0 | 181.8 | 182.5 | - | - | 2 | 365 | 182.50 | 116.3 | 116.2 | 116.6 | - | - | 3 | 116.64 | 0.00% |
| 2014-12-11 | 0 | 182.0 | 181.6 | 182.0 | - | - | 2,000 | 364,000 | 182.00 | 116.3 | 116.1 | 116.3 | - | - | 3,129 | 116.32 | -1.14% |
| 2014-12-10 | 0 | 184.1 | 182.0 | 184.3 | 184.1 | 184.1 | 2,500 | 460,250 | 184.10 | 117.7 | 116.3 | 117.8 | 117.7 | 117.7 | 3,911 | 117.67 | -1.34% |
| 2014-12-09 | 0 | 186.6 | 183.6 | 187.0 | - | - | 0 | 0 | - | 119.3 | 117.3 | 119.5 | - | - | 0 | - | 0.00% |
| 2014-12-08 | 0 | 186.6 | 185.9 | 188.0 | 186.5 | 186.6 | 1,500 | 279,800 | 186.53 | 119.3 | 118.8 | 120.2 | 119.2 | 119.3 | 2,347 | 119.22 | 0.86% |
| 2014-12-05 | 0 | 185.0 | 184.8 | 185.9 | - | - | 1,000 | 185,000 | 185.00 | 118.2 | 118.1 | 118.8 | - | - | 1,565 | 118.24 | 0.00% |
| 2014-12-04 | 0 | 185.0 | 185.0 | 187.0 | 185.0 | 185.5 | 1,000 | 185,250 | 185.25 | 118.2 | 118.2 | 119.5 | 118.2 | 118.6 | 1,565 | 118.40 | -1.07% |
| 2014-12-03 | 0 | 187.0 | 187.0 | 187.9 | 187.0 | 187.0 | 2,000 | 375,000 | 187.50 | 119.5 | 119.5 | 120.1 | 119.5 | 119.5 | 3,129 | 119.84 | 0.00% |
| 2014-12-02 | 0 | 187.0 | 186.0 | 187.0 | - | - | 0 | 0 | - | 119.5 | 118.9 | 119.5 | - | - | 0 | - | 0.00% |
| 2014-12-01 | 0 | 187.0 | 185.0 | 187.0 | - | - | 0 | 0 | - | 119.5 | 118.2 | 119.5 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 187.0 | 185.5 | 187.0 | 186.0 | 187.0 | 2,500 | 465,500 | 186.20 | 119.5 | 118.6 | 119.5 | 118.9 | 119.5 | 3,911 | 119.01 | 1.08% |
| 2014-11-27 | 0 | 185.0 | 184.0 | 186.9 | 185.0 | 185.0 | 2,000 | 369,500 | 184.75 | 118.2 | 117.6 | 119.5 | 118.2 | 118.2 | 3,129 | 118.08 | 1.04% |
| 2014-11-26 | 0 | 183.1 | 182.3 | 183.5 | - | - | 0 | 0 | - | 117.0 | 116.5 | 117.3 | - | - | 0 | - | 0.00% |
| 2014-11-25 | 0 | 183.1 | 183.1 | 185.0 | 183.0 | 183.0 | 500 | 91,500 | 183.00 | 117.0 | 117.0 | 118.2 | 117.0 | 117.0 | 782 | 116.96 | 0.44% |
| 2014-11-24 | 0 | 182.3 | 181.0 | 183.0 | - | - | 0 | 0 | - | 116.5 | 115.7 | 117.0 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 182.3 | 182.0 | 184.0 | - | - | 0 | 0 | - | 116.5 | 116.3 | 117.6 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 182.3 | 181.5 | 182.5 | 182.0 | 182.5 | 2,482 | 452,033 | 182.12 | 116.5 | 116.0 | 116.6 | 116.3 | 116.6 | 3,883 | 116.40 | 1.84% |
| 2014-11-19 | 0 | 179.0 | 180.8 | 182.0 | 179.0 | 180.8 | 6,000 | 1,074,900 | 179.15 | 114.4 | 115.6 | 116.3 | 114.4 | 115.6 | 9,388 | 114.50 | -1.00% |
| 2014-11-18 | 0 | 180.8 | 178.0 | 180.8 | 178.5 | 181.0 | 1,000 | 179,750 | 179.75 | 115.6 | 113.8 | 115.6 | 114.1 | 115.7 | 1,565 | 114.89 | 2.09% |
| 2014-11-17 | 0 | 177.1 | 175.0 | 177.8 | - | - | 0 | 0 | - | 113.2 | 111.8 | 113.6 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 177.1 | 175.0 | 177.5 | - | - | 0 | 0 | - | 113.2 | 111.8 | 113.4 | - | - | 0 | - | 0.00% |
| 2014-11-13 | 0 | 177.1 | 175.6 | 177.6 | - | - | 0 | 0 | - | 113.2 | 112.2 | 113.5 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 177.1 | 177.1 | 178.8 | 177.1 | 177.1 | 500 | 88,550 | 177.10 | 113.2 | 113.2 | 114.3 | 113.2 | 113.2 | 782 | 113.19 | 0.63% |
| 2014-11-11 | 0 | 176.0 | 175.5 | 177.8 | - | - | 0 | 0 | - | 112.5 | 112.2 | 113.6 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 176.0 | 176.0 | 178.2 | 176.0 | 176.0 | 1,000 | 176,000 | 176.00 | 112.5 | 112.5 | 113.9 | 112.5 | 112.5 | 1,565 | 112.49 | -0.34% |
| 2014-11-07 | 0 | 176.6 | 174.7 | - | 176.4 | 176.6 | 1,500 | 264,700 | 176.47 | 112.9 | 111.7 | - | 112.7 | 112.9 | 2,347 | 112.79 | 0.11% |
| 2014-11-06 | 0 | 176.4 | 175.0 | 178.0 | 176.4 | 176.8 | 1,500 | 265,000 | 176.67 | 112.7 | 111.8 | 113.8 | 112.7 | 113.0 | 2,347 | 112.92 | -0.23% |
| 2014-11-05 | 0 | 176.8 | 176.5 | 179.0 | 176.5 | 176.8 | 1,000 | 176,650 | 176.65 | 113.0 | 112.8 | 114.4 | 112.8 | 113.0 | 1,565 | 112.90 | 0.11% |
| 2014-11-04 | 0 | 176.6 | 175.5 | 176.6 | - | - | 0 | 0 | - | 112.9 | 112.2 | 112.9 | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 176.6 | 176.6 | 178.0 | - | - | 0 | 0 | - | 112.9 | 112.9 | 113.8 | - | - | 0 | - | 0.57% |
| 2014-10-31 | 0 | 175.6 | 173.3 | 178.0 | 175.6 | 175.6 | 6,000 | 1,051,600 | 175.27 | 112.2 | 110.8 | 113.8 | 112.2 | 112.2 | 9,388 | 112.02 | 1.80% |
| 2014-10-30 | 0 | 172.5 | 172.5 | - | - | - | 0 | 0 | - | 110.3 | 110.3 | - | - | - | 0 | - | 0.29% |
| 2014-10-29 | 0 | 172.0 | 172.0 | 175.0 | - | - | 500 | 87,450 | 174.90 | 109.9 | 109.9 | 111.8 | - | - | 782 | 111.79 | 0.82% |
| 2014-10-28 | 0 | 170.6 | 170.1 | - | - | - | 0 | 0 | - | 109.0 | 108.7 | - | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 170.6 | 170.6 | - | - | - | 0 | 0 | - | 109.0 | 109.0 | - | - | - | 0 | - | 0.89% |
| 2014-10-24 | 0 | 169.1 | 168.0 | - | - | - | 0 | 0 | - | 108.1 | 107.4 | - | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 169.1 | 169.1 | - | - | - | 0 | 0 | - | 108.1 | 108.1 | - | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 169.1 | 169.0 | - | 169.0 | 169.0 | 1,000 | 169,000 | 169.00 | 108.1 | 108.0 | - | 108.0 | 108.0 | 1,565 | 108.02 | 0.06% |
| 2014-10-21 | 0 | 169.0 | 169.0 | - | 168.0 | 168.2 | 1,050 | 176,510 | 168.10 | 108.0 | 108.0 | - | 107.4 | 107.5 | 1,643 | 107.44 | 0.60% |
| 2014-10-20 | 0 | 168.0 | 168.0 | - | - | - | 0 | 0 | - | 107.4 | 107.4 | - | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 168.0 | 167.0 | 170.0 | 168.0 | 169.0 | 1,500 | 252,550 | 168.37 | 107.4 | 106.7 | 108.7 | 107.4 | 108.0 | 2,347 | 107.61 | -0.77% |
| 2014-10-16 | 0 | 169.3 | 167.5 | 169.5 | 169.3 | 170.9 | 2,500 | 426,250 | 170.50 | 108.2 | 107.1 | 108.3 | 108.2 | 109.2 | 3,911 | 108.97 | -0.94% |
| 2014-10-15 | 0 | 170.9 | 170.9 | - | 170.9 | 170.9 | 1,000 | 170,900 | 170.90 | 109.2 | 109.2 | - | 109.2 | 109.2 | 1,565 | 109.23 | 0.00% |
| 2014-10-14 | 0 | 170.9 | 170.9 | - | - | - | 0 | 0 | - | 109.2 | 109.2 | - | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 170.9 | 169.0 | 173.3 | 170.9 | 170.9 | 6,500 | 1,110,850 | 170.90 | 109.2 | 108.0 | 110.8 | 109.2 | 109.2 | 10,170 | 109.23 | -2.34% |
| 2014-10-10 | 0 | 175.0 | 170.8 | 176.0 | 175.0 | 175.0 | 1,500 | 262,500 | 175.00 | 111.8 | 109.2 | 112.5 | 111.8 | 111.8 | 2,347 | 111.85 | -0.57% |
| 2014-10-09 | 0 | 176.0 | 174.3 | - | 174.0 | 178.0 | 8,500 | 1,497,750 | 176.21 | 112.5 | 111.4 | - | 111.2 | 113.8 | 13,299 | 112.62 | 0.86% |
| 2014-10-08 | 0 | 174.5 | 168.0 | 174.5 | - | - | 0 | 0 | - | 111.5 | 107.4 | 111.5 | - | - | 0 | - | -0.57% |
| 2014-10-07 | 0 | 175.5 | 171.0 | 175.5 | 175.5 | 178.2 | 2,000 | 353,700 | 176.85 | 112.2 | 109.3 | 112.2 | 112.2 | 113.9 | 3,129 | 113.03 | 2.33% |
| 2014-10-06 | 0 | 171.5 | 171.5 | 174.5 | - | - | 0 | 0 | - | 109.6 | 109.6 | 111.5 | - | - | 0 | - | 0.00% |
| 2014-10-03 | 0 | 171.5 | 171.0 | 171.5 | 170.8 | 176.5 | 22,500 | 3,875,500 | 172.24 | 109.6 | 109.3 | 109.6 | 109.2 | 112.8 | 35,203 | 110.09 | -3.92% |
| 2014-09-30 | 0 | 178.5 | 178.2 | - | 176.5 | 178.5 | 4,500 | 801,550 | 178.12 | 114.1 | 113.9 | - | 112.8 | 114.1 | 7,041 | 113.85 | 0.06% |
| 2014-09-29 | 0 | 178.4 | 178.0 | 182.0 | 178.4 | 178.7 | 2,500 | 446,600 | 178.64 | 114.0 | 113.8 | 116.3 | 114.0 | 114.2 | 3,911 | 114.18 | -0.78% |
| 2014-09-26 | 0 | 179.8 | 179.0 | 180.0 | - | - | 0 | 0 | - | 114.9 | 114.4 | 115.0 | - | - | 0 | - | -0.11% |
| 2014-09-25 | 0 | 180.0 | 176.0 | 181.0 | - | - | 0 | 0 | - | 115.0 | 112.5 | 115.7 | - | - | 0 | - | 0.00% |
| 2014-09-24 | 0 | 180.0 | 176.0 | 180.0 | - | - | 0 | 0 | - | 115.0 | 112.5 | 115.0 | - | - | 0 | - | -0.44% |
| 2014-09-23 | 0 | 180.8 | 179.0 | 181.0 | 180.8 | 180.8 | 500 | 90,400 | 180.80 | 115.6 | 114.4 | 115.7 | 115.6 | 115.6 | 782 | 115.56 | -0.11% |
| 2014-09-22 | 0 | 181.0 | 140.2 | 181.0 | - | - | 0 | 0 | - | 115.7 | 89.61 | 115.7 | - | - | 0 | - | -0.06% |
| 2014-09-19 | 0 | 181.1 | 181.1 | - | 181.0 | 181.0 | 1,500 | 271,500 | 181.00 | 115.7 | 115.7 | - | 115.7 | 115.7 | 2,347 | 115.68 | 0.72% |
| 2014-09-18 | 0 | 179.8 | 178.2 | - | - | - | 0 | 0 | - | 114.9 | 113.9 | - | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 179.8 | 176.0 | 180.0 | - | - | 0 | 0 | - | 114.9 | 112.5 | 115.0 | - | - | 0 | - | 0.00% |
| 2014-09-16 | 0 | 179.8 | - | 179.8 | - | - | 0 | 0 | - | 114.9 | - | 114.9 | - | - | 0 | - | -0.06% |
| 2014-09-15 | 0 | 179.9 | 179.9 | 182.3 | 179.8 | 180.0 | 1,500 | 269,900 | 179.93 | 115.0 | 115.0 | 116.5 | 114.9 | 115.0 | 2,347 | 115.00 | -0.06% |
| 2014-09-12 | 0 | 180.0 | 178.3 | - | - | - | 0 | 0 | - | 115.0 | 114.0 | - | - | - | 0 | - | 0.00% |
| 2014-09-11 | 0 | 180.0 | 175.0 | 182.8 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 115.0 | 111.8 | 116.8 | 115.0 | 115.0 | 782 | 115.05 | -0.99% |
| 2014-09-10 | 0 | 181.8 | 177.0 | 183.3 | 181.8 | 181.8 | 500 | 90,900 | 181.80 | 116.2 | 113.1 | 117.2 | 116.2 | 116.2 | 782 | 116.20 | 0.00% |
| 2014-09-08 | 0 | 181.8 | 148.0 | 186.0 | 181.8 | 186.0 | 1,500 | 275,350 | 183.57 | 116.2 | 94.59 | 118.9 | 116.2 | 118.9 | 2,347 | 117.33 | -2.68% |
| 2014-09-05 | 0 | 186.8 | 184.1 | 187.0 | - | - | 0 | 0 | - | 119.4 | 117.7 | 119.5 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 186.8 | 184.1 | 187.0 | - | - | 500 | 93,400 | 186.80 | 119.4 | 117.7 | 119.5 | - | - | 782 | 119.39 | 0.00% |
| 2014-09-03 | 0 | 186.8 | 184.5 | 187.2 | - | - | 0 | 0 | - | 119.4 | 117.9 | 119.6 | - | - | 0 | - | 0.00% |
| 2014-09-02 | 0 | 186.8 | 184.4 | 187.8 | 186.7 | 186.8 | 2,000 | 373,550 | 186.78 | 119.4 | 117.9 | 120.0 | 119.3 | 119.4 | 3,129 | 119.38 | 0.00% |
| 2014-09-01 | 0 | 186.8 | 184.4 | 187.0 | 186.0 | 186.8 | 1,500 | 279,800 | 186.53 | 119.4 | 117.9 | 119.5 | 118.9 | 119.4 | 2,347 | 119.22 | 0.00% |
| 2014-08-29 | 0 | 186.8 | 184.0 | 186.8 | - | - | 0 | 0 | - | 119.4 | 117.6 | 119.4 | - | - | 0 | - | 0.00% |
| 2014-08-28 | 0 | 186.8 | 185.0 | 187.1 | - | - | 0 | 0 | - | 119.4 | 118.2 | 119.6 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 186.8 | 183.5 | 186.8 | - | - | 0 | 0 | - | 119.4 | 117.3 | 119.4 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 186.8 | 183.9 | 186.8 | 184.0 | 186.8 | 7,500 | 1,392,300 | 185.64 | 119.4 | 117.5 | 119.4 | 117.6 | 119.4 | 11,734 | 118.65 | 1.52% |
| 2014-08-25 | 0 | 184.0 | 184.0 | 185.0 | - | - | 0 | 0 | - | 117.6 | 117.6 | 118.2 | - | - | 0 | - | 0.27% |
| 2014-08-22 | 0 | 183.5 | 183.5 | - | 183.5 | 183.5 | 2,500 | 458,750 | 183.50 | 117.3 | 117.3 | - | 117.3 | 117.3 | 3,911 | 117.28 | 0.24% |
| 2014-08-21 | 0 | 183.1 | 180.0 | - | - | - | 0 | 0 | - | 117.0 | 115.0 | - | - | - | 0 | - | 0.00% |
| 2014-08-20 | 0 | 184.5 | 181.8 | - | 183.8 | 184.5 | 2,000 | 368,050 | 184.03 | 117.0 | 115.3 | - | 116.6 | 117.0 | 3,154 | 116.70 | 0.27% |
| 2014-08-19 | 0 | 184.0 | 184.8 | 184.9 | 181.7 | 185.0 | 13,500 | 2,471,750 | 183.09 | 116.7 | 117.2 | 117.3 | 115.2 | 117.3 | 21,289 | 116.11 | -0.54% |
| 2014-08-18 | 0 | 185.0 | 182.0 | 185.0 | 182.4 | 185.2 | 3,000 | 550,850 | 183.62 | 117.3 | 115.4 | 117.3 | 115.7 | 117.4 | 4,731 | 116.44 | 1.43% |
| 2014-08-15 | 0 | 182.4 | 181.5 | 185.0 | - | - | 0 | 0 | - | 115.7 | 115.1 | 117.3 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 182.4 | 180.1 | - | 179.6 | 182.4 | 3,000 | 543,400 | 181.13 | 115.7 | 114.2 | - | 113.9 | 115.7 | 4,731 | 114.86 | 0.22% |
| 2014-08-13 | 0 | 182.0 | 181.3 | 182.0 | 180.0 | 182.0 | 5,000 | 905,100 | 181.02 | 115.4 | 115.0 | 115.4 | 114.1 | 115.4 | 7,885 | 114.79 | 1.68% |
| 2014-08-12 | 0 | 179.0 | 175.0 | 179.0 | 177.6 | 179.0 | 3,000 | 534,900 | 178.30 | 113.5 | 111.0 | 113.5 | 112.6 | 113.5 | 4,731 | 113.07 | 0.79% |
| 2014-08-11 | 0 | 177.6 | 173.0 | 177.7 | 177.6 | 177.6 | 2,500 | 444,000 | 177.60 | 112.6 | 109.7 | 112.7 | 112.6 | 112.6 | 3,942 | 112.62 | 2.36% |
| 2014-08-08 | 0 | 173.5 | 171.0 | 174.0 | 173.5 | 176.0 | 2,800 | 488,550 | 174.48 | 110.0 | 108.4 | 110.3 | 110.0 | 111.6 | 4,415 | 110.65 | -0.86% |
| 2014-08-07 | 0 | 175.0 | 174.0 | 175.0 | 175.0 | 176.0 | 6,000 | 1,055,500 | 175.92 | 111.0 | 110.3 | 111.0 | 111.0 | 111.6 | 9,462 | 111.55 | -0.57% |
| 2014-08-06 | 0 | 176.0 | 176.0 | 176.5 | 175.0 | 179.0 | 7,500 | 1,321,700 | 176.23 | 111.6 | 111.6 | 111.9 | 111.0 | 113.5 | 11,827 | 111.75 | -1.95% |
| 2014-08-05 | 0 | 179.5 | 178.0 | 181.7 | - | - | 0 | 0 | - | 113.8 | 112.9 | 115.2 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 179.5 | 179.5 | 183.5 | - | - | 500 | 90,150 | 180.30 | 113.8 | 113.8 | 116.4 | - | - | 788 | 114.33 | 0.00% |
| 2014-08-01 | 0 | 179.5 | 179.5 | 181.8 | 179.0 | 182.5 | 4,000 | 721,550 | 180.39 | 113.8 | 113.8 | 115.3 | 113.5 | 115.7 | 6,308 | 114.39 | -2.18% |
| 2014-07-31 | 0 | 183.5 | 179.0 | 183.5 | 182.0 | 183.5 | 12,500 | 2,277,000 | 182.16 | 116.4 | 113.5 | 116.4 | 115.4 | 116.4 | 19,712 | 115.51 | -0.22% |
| 2014-07-30 | 0 | 183.9 | 182.0 | 184.0 | - | - | 0 | 0 | - | 116.6 | 115.4 | 116.7 | - | - | 0 | - | -0.05% |
| 2014-07-29 | 0 | 184.0 | 178.5 | 185.0 | 184.0 | 185.0 | 1,500 | 277,000 | 184.67 | 116.7 | 113.2 | 117.3 | 116.7 | 117.3 | 2,365 | 117.10 | -0.54% |
| 2014-07-28 | 0 | 185.0 | 181.3 | 185.5 | 184.0 | 185.0 | 2,000 | 369,500 | 184.75 | 117.3 | 115.0 | 117.6 | 116.7 | 117.3 | 3,154 | 117.16 | 0.54% |
| 2014-07-25 | 0 | 184.0 | 178.0 | 185.0 | 184.0 | 185.0 | 1,500 | 277,000 | 184.67 | 116.7 | 112.9 | 117.3 | 116.7 | 117.3 | 2,365 | 117.10 | 0.11% |
| 2014-07-24 | 0 | 183.8 | 182.0 | 185.0 | - | - | 0 | 0 | - | 116.6 | 115.4 | 117.3 | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 183.8 | 181.7 | 183.8 | 183.8 | 183.8 | 500 | 91,900 | 183.80 | 116.6 | 115.2 | 116.6 | 116.6 | 116.6 | 788 | 116.55 | 1.88% |
| 2014-07-22 | 0 | 180.4 | 180.4 | 183.1 | - | - | 0 | 0 | - | 114.4 | 114.4 | 116.1 | - | - | 0 | - | 0.06% |
| 2014-07-21 | 0 | 180.3 | 178.2 | 183.8 | 180.3 | 180.3 | 500 | 90,150 | 180.30 | 114.3 | 113.0 | 116.6 | 114.3 | 114.3 | 788 | 114.33 | -2.28% |
| 2014-07-18 | 0 | 184.5 | 175.0 | 184.5 | - | - | 0 | 0 | - | 117.0 | 111.0 | 117.0 | - | - | 0 | - | -0.22% |
| 2014-07-17 | 0 | 184.9 | 182.7 | 184.9 | 182.8 | 184.9 | 2,000 | 367,500 | 183.75 | 117.3 | 115.9 | 117.3 | 115.9 | 117.3 | 3,154 | 116.52 | 1.71% |
| 2014-07-16 | 0 | 181.8 | 180.4 | 183.6 | - | - | 0 | 0 | - | 115.3 | 114.4 | 116.4 | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 181.8 | 181.0 | 184.0 | 180.5 | 181.8 | 1,000 | 181,150 | 181.15 | 115.3 | 114.8 | 116.7 | 114.5 | 115.3 | 1,577 | 114.87 | -0.55% |
| 2014-07-14 | 0 | 182.8 | 182.0 | 184.1 | - | - | 0 | 0 | - | 115.9 | 115.4 | 116.7 | - | - | 0 | - | 0.00% |
| 2014-07-11 | 0 | 182.8 | 180.3 | 182.8 | - | - | 0 | 0 | - | 115.9 | 114.3 | 115.9 | - | - | 0 | - | -0.65% |
| 2014-07-10 | 0 | 184.0 | 182.3 | 184.0 | - | - | 0 | 0 | - | 116.7 | 115.6 | 116.7 | - | - | 0 | - | -0.43% |
| 2014-07-09 | 0 | 184.8 | 181.5 | 184.8 | 184.8 | 184.8 | 1,000 | 184,800 | 184.80 | 117.2 | 115.1 | 117.2 | 117.2 | 117.2 | 1,577 | 117.19 | 0.49% |
| 2014-07-08 | 0 | 183.9 | 181.5 | 184.0 | - | - | 0 | 0 | - | 116.6 | 115.1 | 116.7 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 183.9 | 181.5 | - | - | - | 0 | 0 | - | 116.6 | 115.1 | - | - | - | 0 | - | 0.00% |
| 2014-07-04 | 0 | 183.9 | 181.5 | 185.0 | - | - | 0 | 0 | - | 116.6 | 115.1 | 117.3 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 183.9 | 181.5 | 185.0 | 183.9 | 183.9 | 1,000 | 183,900 | 183.90 | 116.6 | 115.1 | 117.3 | 116.6 | 116.6 | 1,577 | 116.62 | 1.32% |
| 2014-07-02 | 0 | 181.5 | 179.7 | 182.0 | 179.6 | 181.5 | 2,500 | 450,150 | 180.06 | 115.1 | 114.0 | 115.4 | 113.9 | 115.1 | 3,942 | 114.18 | 3.13% |
| 2014-06-30 | 0 | 176.0 | 176.0 | 178.4 | - | - | 0 | 0 | - | 111.6 | 111.6 | 113.1 | - | - | 0 | - | 1.21% |
| 2014-06-27 | 0 | 173.9 | 173.8 | 177.0 | 173.9 | 173.9 | 500 | 86,950 | 173.90 | 110.3 | 110.2 | 112.2 | 110.3 | 110.3 | 788 | 110.28 | 0.06% |
| 2014-06-26 | 0 | 173.8 | 173.8 | 175.5 | 173.8 | 176.0 | 3,000 | 523,600 | 174.53 | 110.2 | 110.2 | 111.3 | 110.2 | 111.6 | 4,731 | 110.68 | -0.74% |
| 2014-06-25 | 0 | 175.1 | 174.0 | 177.0 | 175.1 | 177.0 | 5,000 | 879,500 | 175.90 | 111.0 | 110.3 | 112.2 | 111.0 | 112.2 | 7,885 | 111.54 | -1.07% |
| 2014-06-24 | 0 | 177.0 | 176.7 | - | - | - | 0 | 0 | - | 112.2 | 112.1 | - | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 177.0 | 176.4 | 178.5 | 177.0 | 179.0 | 5,000 | 889,000 | 177.80 | 112.2 | 111.9 | 113.2 | 112.2 | 113.5 | 7,885 | 112.75 | -1.83% |
| 2014-06-20 | 0 | 180.3 | 178.0 | 182.0 | - | - | 0 | 0 | - | 114.3 | 112.9 | 115.4 | - | - | 0 | - | 0.00% |
| 2014-06-19 | 0 | 180.3 | 178.7 | 182.0 | - | - | 0 | 0 | - | 114.3 | 113.3 | 115.4 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 180.3 | 178.0 | 181.0 | 180.3 | 180.3 | 500 | 90,150 | 180.30 | 114.3 | 112.9 | 114.8 | 114.3 | 114.3 | 788 | 114.33 | 0.17% |
| 2014-06-17 | 0 | 180.0 | 178.0 | 181.0 | 180.0 | 180.8 | 2,000 | 360,800 | 180.40 | 114.1 | 112.9 | 114.8 | 114.1 | 114.7 | 3,154 | 114.40 | 0.00% |
| 2014-06-16 | 0 | 180.0 | 178.0 | 180.0 | - | - | 0 | 0 | - | 114.1 | 112.9 | 114.1 | - | - | 0 | - | -0.55% |
| 2014-06-13 | 0 | 181.0 | 178.7 | 183.0 | - | - | 0 | 0 | - | 114.8 | 113.3 | 116.0 | - | - | 0 | - | 0.00% |
| 2014-06-12 | 0 | 181.0 | 178.3 | 181.0 | 178.4 | 181.0 | 11,500 | 2,053,500 | 178.57 | 114.8 | 113.1 | 114.8 | 113.1 | 114.8 | 18,135 | 113.23 | 0.56% |
| 2014-06-11 | 0 | 180.0 | 177.9 | 182.0 | - | - | 0 | 0 | - | 114.1 | 112.8 | 115.4 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 180.0 | 179.1 | 181.6 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 114.1 | 113.6 | 115.2 | 114.1 | 114.1 | 788 | 114.14 | -1.10% |
| 2014-06-09 | 0 | 182.0 | 179.1 | 183.0 | 182.0 | 182.0 | 600 | 109,230 | 182.05 | 115.4 | 113.6 | 116.0 | 115.4 | 115.4 | 946 | 115.44 | 1.17% |
| 2014-06-06 | 0 | 179.9 | 179.1 | 182.3 | - | - | 100 | 18,200 | 182.00 | 114.1 | 113.6 | 115.6 | - | - | 158 | 115.41 | 0.00% |
| 2014-06-05 | 0 | 179.9 | 178.2 | 180.0 | - | - | 0 | 0 | - | 114.1 | 113.0 | 114.1 | - | - | 0 | - | -0.77% |
| 2014-06-04 | 0 | 181.3 | 178.5 | 182.0 | - | - | 0 | 0 | - | 115.0 | 113.2 | 115.4 | - | - | 0 | - | 0.00% |
| 2014-06-03 | 0 | 181.3 | 180.3 | 181.9 | - | - | 0 | 0 | - | 115.0 | 114.3 | 115.3 | - | - | 0 | - | -0.38% |
| 2014-05-30 | 0 | 182.0 | 175.0 | 183.0 | - | - | 0 | 0 | - | 115.4 | 111.0 | 116.0 | - | - | 0 | - | 0.00% |
| 2014-05-29 | 0 | 182.0 | 176.0 | 184.4 | - | - | 0 | 0 | - | 115.4 | 111.6 | 116.9 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 182.0 | 155.0 | 184.4 | - | - | 0 | 0 | - | 115.4 | 98.29 | 116.9 | - | - | 0 | - | 0.00% |
| 2014-05-27 | 0 | 182.0 | 162.0 | 184.0 | 179.6 | 182.0 | 1,000 | 180,800 | 180.80 | 115.4 | 102.7 | 116.7 | 113.9 | 115.4 | 1,577 | 114.65 | 0.00% |
| 2014-05-26 | 0 | 182.0 | 179.6 | - | 181.8 | 182.0 | 1,000 | 181,900 | 181.90 | 115.4 | 113.9 | - | 115.3 | 115.4 | 1,577 | 115.35 | 0.00% |
| 2014-05-23 | 0 | 182.0 | 179.6 | - | 182.0 | 185.5 | 2,500 | 458,500 | 183.40 | 115.4 | 113.9 | - | 115.4 | 117.6 | 3,942 | 116.30 | -0.55% |
| 2014-05-22 | 0 | 183.0 | 182.0 | 183.0 | - | - | 0 | 0 | - | 116.0 | 115.4 | 116.0 | - | - | 0 | - | -0.38% |
| 2014-05-21 | 0 | 183.7 | 182.0 | 183.8 | - | - | 0 | 0 | - | 116.5 | 115.4 | 116.6 | - | - | 0 | - | -0.11% |
| 2014-05-20 | 0 | 183.9 | 182.0 | 184.0 | - | - | 0 | 0 | - | 116.6 | 115.4 | 116.7 | - | - | 0 | - | -0.59% |
| 2014-05-19 | 0 | 185.0 | 163.8 | 186.0 | 183.5 | 185.0 | 2,500 | 461,700 | 184.68 | 117.3 | 103.9 | 117.9 | 116.4 | 117.3 | 3,942 | 117.11 | 0.82% |
| 2014-05-16 | 0 | 183.5 | 164.8 | 183.5 | - | - | 0 | 0 | - | 116.4 | 104.5 | 116.4 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 183.5 | 171.6 | 185.0 | - | - | 0 | 0 | - | 116.4 | 108.8 | 117.3 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 183.5 | 179.6 | 186.0 | 183.0 | 183.5 | 2,500 | 458,000 | 183.20 | 116.4 | 113.9 | 117.9 | 116.0 | 116.4 | 3,942 | 116.17 | 0.82% |
| 2014-05-13 | 0 | 182.0 | 181.0 | 183.0 | 181.0 | 182.0 | 1,500 | 272,500 | 181.67 | 115.4 | 114.8 | 116.0 | 114.8 | 115.4 | 2,365 | 115.20 | 1.11% |
| 2014-05-12 | 0 | 180.0 | 161.9 | 182.0 | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 114.1 | 102.7 | 115.4 | 114.1 | 114.1 | 788 | 114.14 | -1.10% |
| 2014-05-09 | 0 | 182.0 | 178.0 | 182.0 | 182.0 | 182.0 | 500 | 91,000 | 182.00 | 115.4 | 112.9 | 115.4 | 115.4 | 115.4 | 788 | 115.41 | 0.00% |
| 2014-05-08 | 0 | 182.0 | 130.0 | - | 182.0 | 182.0 | 1,000 | 182,000 | 182.00 | 115.4 | 82.44 | - | 115.4 | 115.4 | 1,577 | 115.41 | 1.11% |
| 2014-05-07 | 0 | 180.0 | 177.1 | 180.5 | 177.2 | 180.0 | 7,000 | 1,254,000 | 179.14 | 114.1 | 112.3 | 114.5 | 112.4 | 114.1 | 11,039 | 113.60 | 1.12% |
| 2014-05-05 | 0 | 178.0 | 117.8 | 179.0 | 178.0 | 178.0 | 500 | 89,000 | 178.00 | 112.9 | 74.70 | 113.5 | 112.9 | 112.9 | 788 | 112.88 | -0.56% |
| 2014-05-02 | 0 | 179.0 | 175.5 | 180.0 | 177.5 | 179.0 | 2,000 | 357,250 | 178.63 | 113.5 | 111.3 | 114.1 | 112.6 | 113.5 | 3,154 | 113.27 | 2.29% |
| 2014-04-30 | 0 | 175.0 | 175.0 | 177.5 | 175.0 | 175.0 | 1,000 | 175,000 | 175.00 | 111.0 | 111.0 | 112.6 | 111.0 | 111.0 | 1,577 | 110.97 | 0.00% |
| 2014-04-29 | 0 | 175.0 | 145.0 | - | 174.9 | 175.0 | 1,000 | 174,950 | 174.95 | 111.0 | 91.95 | - | 110.9 | 111.0 | 1,577 | 110.94 | 0.06% |
| 2014-04-28 | 0 | 174.9 | 149.0 | 176.0 | - | - | 0 | 0 | - | 110.9 | 94.49 | 111.6 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 174.9 | 118.0 | - | 171.0 | 174.9 | 3,500 | 605,950 | 173.13 | 110.9 | 74.83 | - | 108.4 | 110.9 | 5,519 | 109.79 | 2.82% |
| 2014-04-24 | 0 | 170.1 | 170.1 | - | - | - | 0 | 0 | - | 107.9 | 107.9 | - | - | - | 0 | - | 0.24% |
| 2014-04-23 | 0 | 169.7 | 169.7 | - | - | - | 0 | 0 | - | 107.6 | 107.6 | - | - | - | 0 | - | 0.30% |
| 2014-04-22 | 0 | 169.2 | 169.2 | - | - | - | 0 | 0 | - | 107.3 | 107.3 | - | - | - | 0 | - | 0.71% |
| 2014-04-17 | 0 | 168.0 | 166.3 | - | - | - | 0 | 0 | - | 106.5 | 105.5 | - | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 168.0 | 165.0 | - | - | - | 0 | 0 | - | 106.5 | 104.6 | - | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 168.0 | 168.0 | 168.6 | 168.0 | 168.0 | 500 | 84,000 | 168.00 | 106.5 | 106.5 | 106.9 | 106.5 | 106.5 | 788 | 106.53 | -0.59% |
| 2014-04-14 | 0 | 169.0 | 165.0 | 168.8 | 168.8 | 169.0 | 3,000 | 506,950 | 168.98 | 107.2 | 104.6 | 107.0 | 107.0 | 107.2 | 4,731 | 107.16 | -1.34% |
| 2014-04-11 | 0 | 171.3 | 169.7 | 171.5 | - | - | 0 | 0 | - | 108.6 | 107.6 | 108.8 | - | - | 0 | - | -0.41% |
| 2014-04-10 | 0 | 172.0 | 169.6 | - | 172.0 | 172.0 | 1,000 | 172,000 | 172.00 | 109.1 | 107.5 | - | 109.1 | 109.1 | 1,577 | 109.07 | 0.70% |
| 2014-04-09 | 0 | 170.8 | 168.0 | 171.7 | 170.8 | 170.8 | 500 | 85,400 | 170.80 | 108.3 | 106.5 | 108.9 | 108.3 | 108.3 | 788 | 108.31 | 0.00% |
| 2014-04-08 | 0 | 170.8 | 168.0 | 170.8 | 170.8 | 170.8 | 500 | 85,400 | 170.80 | 108.3 | 106.5 | 108.3 | 108.3 | 108.3 | 788 | 108.31 | 0.00% |
| 2014-04-07 | 0 | 170.8 | 168.0 | 170.8 | - | - | 0 | 0 | - | 108.3 | 106.5 | 108.3 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 170.8 | 168.4 | 171.0 | - | - | 0 | 0 | - | 108.3 | 106.8 | 108.4 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 170.8 | 168.0 | 171.0 | - | - | 0 | 0 | - | 108.3 | 106.5 | 108.4 | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 170.8 | 168.0 | - | 168.0 | 170.8 | 6,000 | 1,018,200 | 169.70 | 108.3 | 106.5 | - | 106.5 | 108.3 | 9,462 | 107.61 | 1.91% |
| 2014-04-01 | 0 | 167.6 | 162.6 | 167.6 | 168.0 | 168.0 | 500 | 84,000 | 168.00 | 106.3 | 103.1 | 106.3 | 106.5 | 106.5 | 788 | 106.53 | 0.00% |
| 2014-03-31 | 0 | 167.6 | 166.2 | 167.6 | 167.6 | 167.6 | 1,500 | 251,400 | 167.60 | 106.3 | 105.4 | 106.3 | 106.3 | 106.3 | 2,365 | 106.28 | 0.00% |
| 2014-03-28 | 0 | 167.6 | 167.7 | - | - | - | 0 | 0 | - | 106.3 | 106.3 | - | - | - | 0 | - | 0.66% |
| 2014-03-27 | 0 | 166.5 | 166.5 | - | 166.5 | 166.5 | 500 | 83,250 | 166.50 | 105.6 | 105.6 | - | 105.6 | 105.6 | 788 | 105.58 | -0.27% |
| 2014-03-26 | 0 | 170.0 | 170.0 | - | - | - | 0 | 0 | - | 105.9 | 105.9 | - | - | - | 0 | - | 0.29% |
| 2014-03-25 | 0 | 169.5 | 167.5 | - | 166.2 | 169.5 | 8,000 | 1,339,000 | 167.38 | 105.6 | 104.3 | - | 103.5 | 105.6 | 12,846 | 104.23 | 0.53% |
| 2014-03-24 | 0 | 168.6 | 168.6 | 172.0 | 168.2 | 168.2 | 1,000 | 168,200 | 168.20 | 105.0 | 105.0 | 107.1 | 104.7 | 104.7 | 1,606 | 104.75 | -1.98% |
| 2014-03-21 | 0 | 172.0 | 172.0 | 174.0 | - | - | 500 | 86,000 | 172.00 | 107.1 | 107.1 | 108.4 | - | - | 803 | 107.11 | 0.00% |
| 2014-03-20 | 0 | 172.0 | 167.0 | 173.9 | 172.0 | 174.0 | 1,000 | 173,000 | 173.00 | 107.1 | 104.0 | 108.3 | 107.1 | 108.4 | 1,606 | 107.74 | -2.38% |
| 2014-03-19 | 0 | 176.2 | 176.2 | 177.0 | 173.0 | 176.1 | 6,011 | 1,050,310 | 174.73 | 109.7 | 109.7 | 110.2 | 107.7 | 109.7 | 9,652 | 108.81 | 1.67% |
| 2014-03-18 | 0 | 173.3 | 171.0 | 174.4 | 173.3 | 175.5 | 7,000 | 1,220,050 | 174.29 | 107.9 | 106.5 | 108.6 | 107.9 | 109.3 | 11,241 | 108.54 | -0.97% |
| 2014-03-17 | 0 | 175.0 | 170.0 | 175.0 | 175.0 | 176.0 | 2,500 | 438,300 | 175.32 | 109.0 | 105.9 | 109.0 | 109.0 | 109.6 | 4,014 | 109.18 | -1.13% |
| 2014-03-14 | 0 | 177.0 | 176.5 | 178.2 | 175.1 | 180.5 | 6,500 | 1,148,100 | 176.63 | 110.2 | 109.9 | 111.0 | 109.0 | 112.4 | 10,438 | 110.00 | -2.64% |
| 2014-03-13 | 0 | 181.8 | 178.1 | 181.8 | 177.0 | 182.5 | 4,500 | 813,500 | 180.78 | 113.2 | 110.9 | 113.2 | 110.2 | 113.7 | 7,226 | 112.58 | 2.83% |
| 2014-03-12 | 0 | 176.8 | 171.6 | 176.8 | 176.9 | 176.9 | 500 | 88,450 | 176.90 | 110.1 | 106.9 | 110.1 | 110.2 | 110.2 | 803 | 110.16 | -0.06% |
| 2014-03-11 | 0 | 176.9 | 174.0 | 176.9 | 176.0 | 176.9 | 5,000 | 882,200 | 176.44 | 110.2 | 108.4 | 110.2 | 109.6 | 110.2 | 8,029 | 109.88 | 0.63% |
| 2014-03-10 | 0 | 175.8 | 175.0 | 176.5 | 175.8 | 175.8 | 500 | 87,900 | 175.80 | 109.5 | 109.0 | 109.9 | 109.5 | 109.5 | 803 | 109.48 | 0.00% |
| 2014-03-07 | 0 | 175.8 | 175.6 | 178.2 | 175.8 | 175.9 | 1,000 | 175,850 | 175.85 | 109.5 | 109.4 | 111.0 | 109.5 | 109.5 | 1,606 | 109.51 | -0.11% |
| 2014-03-06 | 0 | 176.0 | 176.0 | - | - | - | 0 | 0 | - | 109.6 | 109.6 | - | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 176.0 | 175.5 | - | 176.0 | 176.0 | 2,000 | 352,000 | 176.00 | 109.6 | 109.3 | - | 109.6 | 109.6 | 3,212 | 109.60 | 0.00% |
| 2014-03-04 | 0 | 176.0 | 170.0 | - | - | - | 0 | 0 | - | 109.6 | 105.9 | - | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 176.0 | 173.6 | 176.0 | 176.0 | 176.0 | 1,000 | 176,000 | 176.00 | 109.6 | 108.1 | 109.6 | 109.6 | 109.6 | 1,606 | 109.60 | 0.98% |
| 2014-02-28 | 0 | 174.3 | 172.2 | 174.8 | - | - | 0 | 0 | - | 108.5 | 107.2 | 108.9 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 174.3 | 172.2 | 176.0 | - | - | 0 | 0 | - | 108.5 | 107.2 | 109.6 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 174.3 | 174.3 | 177.0 | 174.0 | 174.0 | 500 | 87,000 | 174.00 | 108.5 | 108.5 | 110.2 | 108.4 | 108.4 | 803 | 108.36 | -0.40% |
| 2014-02-25 | 0 | 175.0 | 173.8 | 176.0 | 173.0 | 175.0 | 1,500 | 261,000 | 174.00 | 109.0 | 108.2 | 109.6 | 107.7 | 109.0 | 2,409 | 108.36 | 0.57% |
| 2014-02-24 | 0 | 174.0 | 167.3 | 174.0 | 174.0 | 174.0 | 550 | 95,300 | 173.27 | 108.4 | 104.2 | 108.4 | 108.4 | 108.4 | 883 | 107.91 | -0.57% |
| 2014-02-21 | 0 | 175.0 | 174.0 | - | 175.0 | 175.0 | 500 | 87,500 | 175.00 | 109.0 | 108.4 | - | 109.0 | 109.0 | 803 | 108.98 | 0.00% |
| 2014-02-20 | 0 | 175.0 | 173.5 | - | - | - | 0 | 0 | - | 109.0 | 108.0 | - | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 175.0 | 175.0 | 177.0 | 175.0 | 175.0 | 2,000 | 350,000 | 175.00 | 109.0 | 109.0 | 110.2 | 109.0 | 109.0 | 3,212 | 108.98 | 0.00% |
| 2014-02-18 | 0 | 175.0 | 173.0 | 175.0 | 175.0 | 177.0 | 2,500 | 439,850 | 175.94 | 109.0 | 107.7 | 109.0 | 109.0 | 110.2 | 4,014 | 109.57 | -0.06% |
| 2014-02-17 | 0 | 175.1 | 175.1 | 177.4 | 173.5 | 175.0 | 7,000 | 1,224,250 | 174.89 | 109.0 | 109.0 | 110.5 | 108.0 | 109.0 | 11,241 | 108.91 | 0.92% |
| 2014-02-14 | 0 | 173.5 | 170.0 | 173.5 | 173.5 | 174.0 | 2,000 | 347,750 | 173.88 | 108.0 | 105.9 | 108.0 | 108.0 | 108.4 | 3,212 | 108.28 | 0.99% |
| 2014-02-13 | 0 | 171.8 | 167.4 | 171.8 | 171.8 | 171.8 | 2,500 | 429,500 | 171.80 | 107.0 | 104.2 | 107.0 | 107.0 | 107.0 | 4,014 | 106.99 | 1.18% |
| 2014-02-12 | 0 | 169.8 | 167.5 | 169.8 | 169.8 | 169.9 | 1,000 | 169,850 | 169.85 | 105.7 | 104.3 | 105.7 | 105.7 | 105.8 | 1,606 | 105.77 | 2.66% |
| 2014-02-11 | 0 | 165.4 | 165.0 | 166.0 | 165.0 | 167.0 | 7,500 | 1,247,450 | 166.33 | 103.0 | 102.8 | 103.4 | 102.8 | 104.0 | 12,043 | 103.58 | -0.96% |
| 2014-02-10 | 0 | 167.0 | 162.6 | 168.0 | 159.0 | 169.5 | 9,000 | 1,481,700 | 164.63 | 104.0 | 101.3 | 104.6 | 99.02 | 105.6 | 14,452 | 102.53 | -1.76% |
| 2014-02-07 | 0 | 170.0 | 154.0 | 170.0 | 170.0 | 173.0 | 4,501 | 771,171 | 171.33 | 105.9 | 95.90 | 105.9 | 105.9 | 107.7 | 7,228 | 106.70 | -1.16% |
| 2014-02-06 | 0 | 172.0 | 172.0 | - | 172.0 | 180.5 | 8,000 | 1,410,000 | 176.25 | 107.1 | 107.1 | - | 107.1 | 112.4 | 12,846 | 109.76 | -4.71% |
| 2014-02-05 | 0 | 180.5 | 180.5 | - | - | - | 0 | 0 | - | 112.4 | 112.4 | - | - | - | 0 | - | 1.40% |
| 2014-02-04 | 0 | 178.0 | 178.0 | 190.0 | 174.0 | 180.0 | 11,500 | 2,030,500 | 176.57 | 110.8 | 110.8 | 118.3 | 108.4 | 112.1 | 18,467 | 109.96 | -7.77% |
| 2014-01-30 | 0 | 193.0 | 190.0 | - | 193.0 | 195.0 | 1,000 | 194,000 | 194.00 | 120.2 | 118.3 | - | 120.2 | 121.4 | 1,606 | 120.81 | 2.66% |
| 2014-01-29 | 0 | 188.0 | 181.0 | - | - | - | 0 | 0 | - | 117.1 | 112.7 | - | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 188.0 | 180.0 | 190.0 | - | - | 0 | 0 | - | 117.1 | 112.1 | 118.3 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 188.0 | 178.0 | 190.0 | 178.0 | 189.0 | 3,000 | 551,000 | 183.67 | 117.1 | 110.8 | 118.3 | 110.8 | 117.7 | 4,817 | 114.38 | -1.57% |
| 2014-01-24 | 0 | 191.0 | 189.0 | - | - | - | 0 | 0 | - | 118.9 | 117.7 | - | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 191.0 | 191.0 | - | 187.0 | 190.0 | 3,500 | 660,500 | 188.71 | 118.9 | 118.9 | - | 116.5 | 118.3 | 5,620 | 117.52 | 3.24% |
| 2014-01-22 | 0 | 185.0 | 185.0 | 186.0 | - | - | 0 | 0 | - | 115.2 | 115.2 | 115.8 | - | - | 0 | - | 1.09% |
| 2014-01-21 | 0 | 183.0 | 183.0 | 185.0 | 183.0 | 183.0 | 500 | 91,500 | 183.00 | 114.0 | 114.0 | 115.2 | 114.0 | 114.0 | 803 | 113.96 | 0.00% |
| 2014-01-20 | 0 | 183.0 | 183.0 | 185.0 | - | - | 0 | 0 | - | 114.0 | 114.0 | 115.2 | - | - | 0 | - | 0.55% |
| 2014-01-17 | 0 | 182.0 | 180.0 | - | - | - | 0 | 0 | - | 113.3 | 112.1 | - | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 182.0 | 180.0 | - | 180.0 | 182.0 | 1,000 | 181,000 | 181.00 | 113.3 | 112.1 | - | 112.1 | 113.3 | 1,606 | 112.72 | 1.11% |
| 2014-01-15 | 0 | 180.0 | 178.0 | - | - | - | 0 | 0 | - | 112.1 | 110.8 | - | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 180.0 | 177.0 | - | - | - | 0 | 0 | - | 112.1 | 110.2 | - | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 180.0 | 180.0 | - | - | - | 0 | 0 | - | 112.1 | 112.1 | - | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 180.0 | 177.0 | - | - | - | 0 | 0 | - | 112.1 | 110.2 | - | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 180.0 | 178.0 | - | - | - | 0 | 0 | - | 112.1 | 110.8 | - | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 180.0 | 177.0 | - | - | - | 0 | 0 | - | 112.1 | 110.2 | - | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 180.0 | 175.2 | - | 180.0 | 180.0 | 500 | 90,000 | 180.00 | 112.1 | 109.1 | - | 112.1 | 112.1 | 803 | 112.09 | 0.00% |
| 2014-01-06 | 0 | 180.0 | 180.0 | - | 180.0 | 180.0 | 1,000 | 180,000 | 180.00 | 112.1 | 112.1 | - | 112.1 | 112.1 | 1,606 | 112.09 | 1.12% |
| 2014-01-03 | 0 | 178.0 | 178.0 | - | 178.0 | 179.0 | 1,500 | 267,500 | 178.33 | 110.8 | 110.8 | - | 110.8 | 111.5 | 2,409 | 111.06 | 0.56% |
| 2014-01-02 | 0 | 177.0 | 170.2 | - | 177.0 | 179.0 | 4,000 | 711,450 | 177.86 | 110.2 | 106.0 | - | 110.2 | 111.5 | 6,423 | 110.76 | 1.14% |
| 2013-12-31 | 0 | 175.0 | 170.1 | 188.0 | - | - | 0 | 0 | - | 109.0 | 105.9 | 117.1 | - | - | 0 | - | 0.00% |
| 2013-12-30 | 0 | 175.0 | 172.0 | - | 175.0 | 178.0 | 3,000 | 531,000 | 177.00 | 109.0 | 107.1 | - | 109.0 | 110.8 | 4,817 | 110.23 | 1.74% |
| 2013-12-27 | 0 | 172.0 | 166.1 | 172.0 | 166.1 | 172.5 | 2,000 | 341,300 | 170.65 | 107.1 | 103.4 | 107.1 | 103.4 | 107.4 | 3,212 | 106.27 | 4.24% |
| 2013-12-24 | 0 | 165.0 | 164.1 | - | - | - | 0 | 0 | - | 102.8 | 102.2 | - | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 165.0 | 163.1 | - | - | - | 0 | 0 | - | 102.8 | 101.6 | - | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 165.0 | 164.0 | - | 165.0 | 165.0 | 500 | 82,500 | 165.00 | 102.8 | 102.1 | - | 102.8 | 102.8 | 803 | 102.75 | 1.91% |
| 2013-12-19 | 0 | 161.9 | 161.9 | 162.6 | - | - | 500 | 80,950 | 161.90 | 100.8 | 100.8 | 101.3 | - | - | 803 | 100.82 | 0.06% |
| 2013-12-18 | 0 | 161.8 | 160.6 | 162.9 | - | - | 0 | 0 | - | 100.8 | 100.0 | 101.4 | - | - | 0 | - | 0.00% |
| 2013-12-17 | 0 | 161.8 | 160.0 | 162.0 | 161.8 | 161.8 | 500 | 80,900 | 161.80 | 100.8 | 99.64 | 100.9 | 100.8 | 100.8 | 803 | 100.76 | -1.34% |
| 2013-12-16 | 0 | 164.0 | 161.2 | 180.0 | 164.0 | 164.0 | 500 | 82,000 | 164.00 | 102.1 | 100.4 | 112.1 | 102.1 | 102.1 | 803 | 102.13 | -0.12% |
| 2013-12-13 | 0 | 164.2 | 158.1 | 180.0 | 164.0 | 166.0 | 3,000 | 494,100 | 164.70 | 102.3 | 98.46 | 112.1 | 102.1 | 103.4 | 4,817 | 102.57 | 1.05% |
| 2013-12-12 | 0 | 162.5 | 160.0 | - | 162.5 | 162.5 | 550 | 89,375 | 162.50 | 101.2 | 99.64 | - | 101.2 | 101.2 | 883 | 101.20 | 0.99% |
| 2013-12-11 | 0 | 160.9 | 159.0 | 163.7 | 160.9 | 160.9 | 500 | 80,450 | 160.90 | 100.2 | 99.02 | 101.9 | 100.2 | 100.2 | 803 | 100.20 | 1.32% |
| 2013-12-10 | 0 | 158.8 | 156.4 | 160.5 | - | - | 0 | 0 | - | 98.89 | 97.40 | 99.95 | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 158.8 | 155.2 | 160.5 | - | - | 0 | 0 | - | 98.89 | 96.65 | 99.95 | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 158.8 | 154.6 | 160.9 | - | - | 0 | 0 | - | 98.89 | 96.28 | 100.2 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 158.8 | 156.4 | 161.6 | 158.8 | 161.6 | 2,000 | 319,700 | 159.85 | 98.89 | 97.40 | 100.6 | 98.89 | 100.6 | 3,212 | 99.546 | -1.98% |
| 2013-12-04 | 0 | 162.0 | 160.0 | 162.0 | 162.0 | 162.0 | 500 | 81,000 | 162.00 | 100.9 | 99.64 | 100.9 | 100.9 | 100.9 | 803 | 100.89 | -0.37% |
| 2013-12-03 | 0 | 162.6 | 162.6 | - | 162.6 | 162.7 | 5,000 | 813,200 | 162.64 | 101.3 | 101.3 | - | 101.3 | 101.3 | 8,029 | 101.28 | 0.37% |
| 2013-12-02 | 0 | 162.0 | 162.0 | 164.0 | 159.3 | 160.0 | 4,500 | 719,400 | 159.87 | 100.9 | 100.9 | 102.1 | 99.20 | 99.64 | 7,226 | 99.557 | 2.21% |
| 2013-11-29 | 0 | 158.5 | 158.6 | 163.8 | - | - | 0 | 0 | - | 98.71 | 98.77 | 102.0 | - | - | 0 | - | 0.06% |
| 2013-11-28 | 0 | 158.4 | 158.1 | 162.2 | 158.4 | 158.4 | 500 | 79,200 | 158.40 | 98.64 | 98.46 | 101.0 | 98.64 | 98.64 | 803 | 98.643 | 0.89% |
| 2013-11-27 | 0 | 157.0 | 155.0 | 159.4 | 156.0 | 157.0 | 2,500 | 390,500 | 156.20 | 97.77 | 96.53 | 99.27 | 97.15 | 97.77 | 4,014 | 97.273 | 0.32% |
| 2013-11-26 | 0 | 156.5 | 155.1 | - | - | - | 0 | 0 | - | 97.46 | 96.59 | - | - | - | 0 | - | 0.00% |
| 2013-11-25 | 0 | 156.5 | 156.5 | - | - | - | 0 | 0 | - | 97.46 | 97.46 | - | - | - | 0 | - | 0.00% |
| 2013-11-22 | 0 | 156.5 | 156.5 | - | - | - | 0 | 0 | - | 97.46 | 97.46 | - | - | - | 0 | - | 0.32% |
| 2013-11-21 | 0 | 156.0 | 154.5 | - | - | - | 0 | 0 | - | 97.15 | 96.21 | - | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 156.0 | 156.0 | - | - | - | 0 | 0 | - | 97.15 | 97.15 | - | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 156.0 | 156.0 | 156.9 | 156.0 | 156.0 | 500 | 78,000 | 156.00 | 97.15 | 97.15 | 97.71 | 97.15 | 97.15 | 803 | 97.149 | 0.00% |
| 2013-11-18 | 0 | 156.0 | 155.5 | - | - | - | 0 | 0 | - | 97.15 | 96.84 | - | - | - | 0 | - | 0.00% |
| 2013-11-15 | 0 | 156.0 | 156.0 | - | - | - | 0 | 0 | - | 97.15 | 97.15 | - | - | - | 0 | - | 0.32% |
| 2013-11-14 | 0 | 155.5 | 155.0 | - | - | - | 0 | 0 | - | 96.84 | 96.53 | - | - | - | 0 | - | 0.00% |
| 2013-11-13 | 0 | 155.5 | 155.5 | - | - | - | 0 | 0 | - | 96.84 | 96.84 | - | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 155.5 | 155.5 | 160.0 | 151.8 | 155.5 | 1,000 | 153,650 | 153.65 | 96.84 | 96.84 | 99.64 | 94.53 | 96.84 | 1,606 | 95.685 | -2.81% |
| 2013-11-11 | 0 | 160.0 | 150.5 | 160.0 | - | - | 0 | 0 | - | 99.64 | 93.72 | 99.64 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 160.0 | 150.5 | 160.0 | - | - | 0 | 0 | - | 99.64 | 93.72 | 99.64 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 160.0 | 151.0 | 160.0 | - | - | 0 | 0 | - | 99.64 | 94.03 | 99.64 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 160.0 | 160.0 | - | - | - | 0 | 0 | - | 99.64 | 99.64 | - | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 160.0 | 156.0 | 160.0 | 160.0 | 160.0 | 500 | 80,000 | 160.00 | 99.64 | 97.15 | 99.64 | 99.64 | 99.64 | 803 | 99.640 | 0.00% |
| 2013-11-04 | 0 | 160.0 | 159.0 | 160.0 | 158.5 | 160.0 | 3,000 | 478,500 | 159.50 | 99.64 | 99.02 | 99.64 | 98.71 | 99.64 | 4,817 | 99.328 | 0.95% |
| 2013-11-01 | 0 | 158.5 | 158.5 | - | 158.0 | 158.0 | 1,000 | 158,000 | 158.00 | 98.71 | 98.71 | - | 98.39 | 98.39 | 1,606 | 98.394 | 0.63% |
| 2013-10-31 | 0 | 157.5 | 157.5 | - | - | - | 0 | 0 | - | 98.08 | 98.08 | - | - | - | 0 | - | 0.32% |
| 2013-10-30 | 0 | 157.0 | 155.0 | - | - | - | 0 | 0 | - | 97.77 | 96.53 | - | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 157.0 | 157.0 | - | - | - | 0 | 0 | - | 97.77 | 97.77 | - | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 157.0 | 155.6 | - | 157.0 | 157.0 | 500 | 78,500 | 157.00 | 97.77 | 96.90 | - | 97.77 | 97.77 | 803 | 97.771 | 0.00% |
| 2013-10-25 | 0 | 157.0 | 157.0 | - | - | - | 0 | 0 | - | 97.77 | 97.77 | - | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 157.0 | 157.0 | - | - | - | 0 | 0 | - | 97.77 | 97.77 | - | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 157.0 | 155.0 | - | 157.0 | 157.0 | 500 | 78,500 | 157.00 | 97.77 | 96.53 | - | 97.77 | 97.77 | 803 | 97.771 | 0.19% |
| 2013-10-22 | 0 | 156.7 | 152.0 | - | 152.0 | 156.7 | 2,000 | 310,150 | 155.08 | 97.58 | 94.66 | - | 94.66 | 97.58 | 3,212 | 96.573 | 2.96% |
| 2013-10-21 | 0 | 152.2 | 152.2 | - | 152.0 | 152.0 | 500 | 76,000 | 152.00 | 94.78 | 94.78 | - | 94.66 | 94.66 | 803 | 94.658 | 1.33% |
| 2013-10-18 | 0 | 150.2 | 150.2 | - | 149.2 | 149.2 | 500 | 74,600 | 149.20 | 93.54 | 93.54 | - | 92.91 | 92.91 | 803 | 92.914 | 1.62% |
| 2013-10-17 | 0 | 147.8 | 147.8 | - | - | - | 0 | 0 | - | 92.04 | 92.04 | - | - | - | 0 | - | 0.00% |
| 2013-10-16 | 0 | 147.8 | 135.0 | - | 147.8 | 147.8 | 500 | 73,900 | 147.80 | 92.04 | 84.07 | - | 92.04 | 92.04 | 803 | 92.042 | 1.16% |
| 2013-10-15 | 0 | 146.1 | 146.0 | 147.3 | - | - | 0 | 0 | - | 90.98 | 90.92 | 91.73 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 146.1 | 111.1 | - | 146.9 | 146.9 | 500 | 73,450 | 146.90 | 90.98 | 69.19 | - | 91.48 | 91.48 | 803 | 91.482 | -0.54% |
| 2013-10-10 | 0 | 146.9 | 146.9 | - | - | - | 0 | 0 | - | 91.48 | 91.48 | - | - | - | 0 | - | 0.00% |
| 2013-10-09 | 0 | 146.9 | 132.0 | 146.9 | 146.9 | 146.9 | 1,000 | 146,900 | 146.90 | 91.48 | 82.20 | 91.48 | 91.48 | 91.48 | 1,606 | 91.482 | 0.00% |
| 2013-10-08 | 0 | 146.9 | 110.0 | 149.1 | 146.9 | 148.0 | 4,500 | 663,500 | 147.44 | 91.48 | 68.50 | 92.85 | 91.48 | 92.17 | 7,226 | 91.821 | -0.61% |
| 2013-10-07 | 0 | 147.8 | 144.9 | - | 147.8 | 147.8 | 2,000 | 295,600 | 147.80 | 92.04 | 90.24 | - | 92.04 | 92.04 | 3,212 | 92.042 | 0.00% |
| 2013-10-04 | 0 | 147.8 | 147.8 | - | - | - | 0 | 0 | - | 92.04 | 92.04 | - | - | - | 0 | - | 0.00% |
| 2013-10-03 | 0 | 147.8 | 147.8 | - | - | - | 0 | 0 | - | 92.04 | 92.04 | - | - | - | 0 | - | 1.58% |
| 2013-10-02 | 0 | 145.5 | 136.0 | - | 145.5 | 145.5 | 500 | 72,750 | 145.50 | 90.61 | 84.69 | - | 90.61 | 90.61 | 803 | 90.610 | 0.00% |
| 2013-09-30 | 0 | 145.5 | 142.9 | - | - | - | 0 | 0 | - | 90.61 | 88.99 | - | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 145.5 | 138.0 | 146.4 | - | - | 0 | 0 | - | 90.61 | 85.94 | 91.17 | - | - | 0 | - | -1.02% |
| 2013-09-26 | 0 | 147.0 | 140.2 | 147.0 | - | - | 0 | 0 | - | 91.54 | 87.31 | 91.54 | - | - | 0 | - | -1.54% |
| 2013-09-25 | 0 | 149.3 | 138.0 | 150.0 | - | - | 0 | 0 | - | 92.98 | 85.94 | 93.41 | - | - | 0 | - | 0.00% |
| 2013-09-24 | 0 | 149.3 | 141.9 | 149.3 | 149.5 | 149.5 | 500 | 74,750 | 149.50 | 92.98 | 88.37 | 92.98 | 93.10 | 93.10 | 803 | 93.101 | -1.78% |
| 2013-09-23 | 0 | 152.0 | - | 152.0 | - | - | 0 | 0 | - | 94.66 | - | 94.66 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 152.0 | 140.0 | - | 149.0 | 152.0 | 2,500 | 376,000 | 150.40 | 94.66 | 87.18 | - | 92.79 | 94.66 | 4,014 | 93.661 | 2.70% |
| 2013-09-18 | 0 | 148.0 | 132.7 | - | 148.0 | 148.0 | 1,000 | 148,000 | 148.00 | 92.17 | 82.64 | - | 92.17 | 92.17 | 1,606 | 92.167 | 0.61% |
| 2013-09-17 | 0 | 147.1 | 132.2 | - | 146.2 | 147.1 | 4,500 | 658,950 | 146.43 | 91.61 | 82.33 | - | 91.05 | 91.61 | 7,226 | 91.191 | 3.30% |
| 2013-09-16 | 0 | 142.4 | 142.3 | - | 142.4 | 142.4 | 500 | 71,200 | 142.40 | 88.68 | 88.62 | - | 88.68 | 88.68 | 803 | 88.679 | 0.14% |
| 2013-09-13 | 0 | 142.2 | 140.0 | 142.8 | 142.9 | 142.9 | 500 | 71,450 | 142.90 | 88.55 | 87.18 | 88.93 | 88.99 | 88.99 | 803 | 88.991 | -0.56% |
| 2013-09-12 | 0 | 143.0 | 140.0 | 143.9 | 142.4 | 143.0 | 1,500 | 214,200 | 142.80 | 89.05 | 87.18 | 89.61 | 88.68 | 89.05 | 2,409 | 88.928 | 0.42% |
| 2013-09-11 | 0 | 142.4 | 140.0 | 142.5 | 143.2 | 143.2 | 500 | 71,600 | 143.20 | 88.68 | 87.18 | 88.74 | 89.18 | 89.18 | 803 | 89.177 | 0.85% |
| 2013-09-10 | 0 | 141.2 | 140.0 | 142.1 | 138.0 | 141.0 | 6,500 | 906,500 | 139.46 | 87.93 | 87.18 | 88.49 | 85.94 | 87.81 | 10,438 | 86.849 | 3.29% |
| 2013-09-09 | 0 | 136.7 | 136.0 | 137.7 | 136.3 | 136.6 | 2,000 | 272,900 | 136.45 | 85.13 | 84.69 | 85.75 | 84.88 | 85.07 | 3,212 | 84.974 | 1.26% |
| 2013-09-06 | 0 | 135.0 | 130.0 | 135.3 | 135.0 | 135.0 | 500 | 67,500 | 135.00 | 84.07 | 80.96 | 84.26 | 84.07 | 84.07 | 803 | 84.071 | -0.74% |
| 2013-09-05 | 0 | 136.0 | 133.0 | 136.3 | 135.2 | 135.9 | 1,500 | 203,500 | 135.67 | 84.69 | 82.83 | 84.88 | 84.20 | 84.63 | 2,409 | 84.486 | 2.80% |
| 2013-09-04 | 0 | 132.3 | 111.0 | 134.1 | 132.0 | 132.3 | 1,500 | 198,300 | 132.20 | 82.39 | 69.12 | 83.51 | 82.20 | 82.39 | 2,409 | 82.327 | -1.34% |
| 2013-09-03 | 0 | 134.1 | 133.0 | 137.4 | 135.0 | 135.0 | 500 | 67,500 | 135.00 | 83.51 | 82.83 | 85.57 | 84.07 | 84.07 | 803 | 84.071 | 0.83% |
| 2013-09-02 | 0 | 133.0 | 130.2 | - | 133.0 | 133.0 | 1,000 | 133,000 | 133.00 | 82.83 | 81.08 | - | 82.83 | 82.83 | 1,606 | 82.825 | 0.00% |
| 2013-08-30 | 0 | 133.0 | 132.1 | 134.0 | 133.0 | 133.0 | 4,500 | 598,500 | 133.00 | 82.83 | 82.26 | 83.45 | 82.83 | 82.83 | 7,226 | 82.825 | -3.69% |
| 2013-08-29 | 0 | 138.1 | 134.1 | 140.0 | 138.0 | 138.1 | 1,000 | 138,050 | 138.05 | 86.00 | 83.51 | 87.18 | 85.94 | 86.00 | 1,606 | 85.970 | 0.07% |
| 2013-08-28 | 0 | 138.0 | 132.0 | 138.0 | - | - | 0 | 0 | - | 85.94 | 82.20 | 85.94 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 138.0 | 132.2 | 138.0 | 138.0 | 138.0 | 500 | 69,000 | 138.00 | 85.94 | 82.33 | 85.94 | 85.94 | 85.94 | 803 | 85.939 | 2.83% |
| 2013-08-26 | 0 | 134.2 | 134.2 | 138.0 | - | - | 0 | 0 | - | 83.57 | 83.57 | 85.94 | - | - | 0 | - | 0.90% |
| 2013-08-23 | 0 | 133.0 | 133.0 | 138.0 | - | - | 0 | 0 | - | 82.83 | 82.83 | 85.94 | - | - | 0 | - | 0.76% |
| 2013-08-22 | 0 | 132.0 | 132.0 | 138.0 | 132.0 | 132.0 | 1,500 | 198,000 | 132.00 | 82.20 | 82.20 | 85.94 | 82.20 | 82.20 | 2,409 | 82.203 | -4.50% |
| 2013-08-21 | 0 | 139.4 | 134.0 | - | 139.4 | 143.6 | 4,000 | 562,000 | 140.50 | 86.08 | 82.74 | - | 86.08 | 88.67 | 6,478 | 86.754 | -1.55% |
| 2013-08-20 | 0 | 141.6 | 140.0 | 146.0 | 141.0 | 141.8 | 11,500 | 1,625,500 | 141.35 | 87.43 | 86.45 | 90.15 | 87.06 | 87.56 | 18,624 | 87.278 | -3.34% |
| 2013-08-19 | 0 | 146.5 | 140.0 | 148.5 | 146.5 | 146.5 | 500 | 73,250 | 146.50 | 90.46 | 86.45 | 91.69 | 90.46 | 90.46 | 810 | 90.459 | 1.10% |
| 2013-08-16 | 0 | 144.9 | 140.0 | 146.0 | 144.9 | 145.6 | 1,000 | 145,250 | 145.25 | 89.47 | 86.45 | 90.15 | 89.47 | 89.90 | 1,620 | 89.687 | -0.55% |
| 2013-08-15 | 0 | 145.7 | 144.0 | 148.0 | 144.0 | 146.3 | 5,000 | 728,100 | 145.62 | 89.97 | 88.92 | 91.39 | 88.92 | 90.34 | 8,098 | 89.916 | 0.14% |
| 2013-08-13 | 0 | 145.5 | 144.7 | 145.5 | 143.0 | 146.0 | 3,000 | 432,650 | 144.22 | 89.84 | 89.35 | 89.84 | 88.30 | 90.15 | 4,859 | 89.049 | 1.82% |
| 2013-08-12 | 0 | 142.9 | 142.9 | - | 142.1 | 143.0 | 4,005 | 570,390 | 142.42 | 88.24 | 88.24 | - | 87.74 | 88.30 | 6,486 | 87.940 | 0.63% |
| 2013-08-09 | 0 | 142.0 | 142.0 | - | 142.0 | 142.0 | 500 | 71,000 | 142.00 | 87.68 | 87.68 | - | 87.68 | 87.68 | 810 | 87.681 | -0.35% |
| 2013-08-08 | 0 | 142.5 | 139.8 | - | 142.5 | 142.5 | 500 | 71,250 | 142.50 | 87.99 | 86.32 | - | 87.99 | 87.99 | 810 | 87.989 | 0.28% |
| 2013-08-07 | 0 | 142.1 | 141.5 | 142.5 | 142.5 | 142.5 | 1,000 | 142,500 | 142.50 | 87.74 | 87.37 | 87.99 | 87.99 | 87.99 | 1,620 | 87.989 | -0.21% |
| 2013-08-06 | 0 | 142.4 | 140.0 | 142.4 | 135.0 | 142.4 | 2,500 | 349,700 | 139.88 | 87.93 | 86.45 | 87.93 | 83.36 | 87.93 | 4,049 | 86.372 | 0.21% |
| 2013-08-05 | 0 | 142.1 | 142.1 | - | 142.1 | 142.1 | 500 | 71,050 | 142.10 | 87.74 | 87.74 | - | 87.74 | 87.74 | 810 | 87.742 | 2.23% |
| 2013-08-02 | 0 | 139.0 | 139.0 | 140.0 | 139.0 | 139.0 | 500 | 69,500 | 139.00 | 85.83 | 85.83 | 86.45 | 85.83 | 85.83 | 810 | 85.828 | 0.72% |
| 2013-08-01 | 0 | 138.0 | 138.0 | - | 134.1 | 137.4 | 1,500 | 204,450 | 136.30 | 85.21 | 85.21 | - | 82.80 | 84.84 | 2,429 | 84.161 | 2.91% |
| 2013-07-31 | 0 | 134.1 | 134.1 | - | - | - | 500 | 69,000 | 138.00 | 82.80 | 82.80 | - | - | - | 810 | 85.211 | 0.00% |
| 2013-07-30 | 0 | 134.1 | 134.1 | - | - | - | 0 | 0 | - | 82.80 | 82.80 | - | - | - | 0 | - | 0.07% |
| 2013-07-29 | 0 | 134.0 | 133.5 | - | - | - | 0 | 0 | - | 82.74 | 82.43 | - | - | - | 0 | - | 0.00% |
| 2013-07-26 | 0 | 134.0 | 134.0 | - | - | - | 0 | 0 | - | 82.74 | 82.74 | - | - | - | 0 | - | 0.75% |
| 2013-07-25 | 0 | 133.0 | 132.9 | - | 133.0 | 133.0 | 500 | 66,500 | 133.00 | 82.12 | 82.06 | - | 82.12 | 82.12 | 810 | 82.123 | -1.48% |
| 2013-07-24 | 0 | 135.0 | 135.0 | - | - | - | 0 | 0 | - | 83.36 | 83.36 | - | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 135.0 | 135.0 | - | - | - | 0 | 0 | - | 83.36 | 83.36 | - | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 135.0 | 132.0 | - | 133.0 | 135.0 | 1,000 | 134,000 | 134.00 | 83.36 | 81.51 | - | 82.12 | 83.36 | 1,620 | 82.741 | 2.74% |
| 2013-07-19 | 0 | 131.4 | 129.0 | - | - | - | 0 | 0 | - | 81.14 | 79.65 | - | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 131.4 | 128.5 | - | - | - | 0 | 0 | - | 81.14 | 79.34 | - | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 131.4 | 115.0 | - | - | - | 0 | 0 | - | 81.14 | 71.01 | - | - | - | 0 | - | 0.31% |
| 2013-07-16 | 0 | 131.0 | 115.0 | - | - | - | 0 | 0 | - | 80.89 | 71.01 | - | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 131.0 | 112.7 | - | - | - | 0 | 0 | - | 80.89 | 69.59 | - | - | - | 0 | - | 0.00% |
| 2013-07-12 | 0 | 131.0 | 128.8 | - | 131.0 | 131.0 | 500 | 65,500 | 131.00 | 80.89 | 79.53 | - | 80.89 | 80.89 | 810 | 80.888 | 1.71% |
| 2013-07-11 | 0 | 128.8 | 128.8 | - | - | - | 500 | 64,500 | 129.00 | 79.53 | 79.53 | - | - | - | 810 | 79.653 | 1.34% |
| 2013-07-10 | 0 | 127.1 | 127.1 | - | - | - | 0 | 0 | - | 78.48 | 78.48 | - | - | - | 0 | - | 0.08% |
| 2013-07-09 | 0 | 127.0 | 117.0 | - | - | - | 0 | 0 | - | 78.42 | 72.24 | - | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 127.0 | 125.0 | - | - | - | 0 | 0 | - | 78.42 | 77.18 | - | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 127.0 | 127.0 | - | - | - | 0 | 0 | - | 78.42 | 78.42 | - | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 127.0 | 127.0 | - | - | - | 0 | 0 | - | 78.42 | 78.42 | - | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 127.0 | 117.0 | - | 127.0 | 127.0 | 500 | 63,500 | 127.00 | 78.42 | 72.24 | - | 78.42 | 78.42 | 810 | 78.419 | 0.40% |
| 2013-07-02 | 0 | 126.5 | 126.5 | - | - | - | 0 | 0 | - | 78.11 | 78.11 | - | - | - | 0 | - | 0.32% |
| 2013-06-28 | 0 | 126.1 | 126.1 | - | - | - | 0 | 0 | - | 77.86 | 77.86 | - | - | - | 0 | - | 0.88% |
| 2013-06-27 | 0 | 125.0 | 125.0 | - | - | - | 0 | 0 | - | 77.18 | 77.18 | - | - | - | 0 | - | 0.97% |
| 2013-06-26 | 0 | 123.8 | 115.0 | - | 123.0 | 124.0 | 2,000 | 247,100 | 123.55 | 76.44 | 71.01 | - | 75.95 | 76.57 | 3,239 | 76.288 | 0.32% |
| 2013-06-25 | 0 | 123.4 | 117.7 | 124.0 | 123.8 | 124.0 | 2,500 | 309,600 | 123.84 | 76.20 | 72.68 | 76.57 | 76.44 | 76.57 | 4,049 | 76.467 | -0.88% |
| 2013-06-24 | 0 | 124.5 | 123.8 | - | 124.0 | 124.5 | 2,500 | 310,300 | 124.12 | 76.87 | 76.44 | - | 76.57 | 76.87 | 4,049 | 76.640 | -1.11% |
| 2013-06-21 | 0 | 125.9 | 124.5 | 130.0 | 110.0 | 128.0 | 2,850 | 337,450 | 118.40 | 77.74 | 76.87 | 80.27 | 67.92 | 79.04 | 4,616 | 73.110 | -3.75% |
| 2013-06-20 | 0 | 130.8 | 110.5 | 132.0 | - | - | 0 | 0 | - | 80.76 | 68.23 | 81.51 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 130.8 | 110.1 | 132.0 | - | - | 0 | 0 | - | 80.76 | 67.98 | 81.51 | - | - | 0 | - | -0.91% |
| 2013-06-18 | 0 | 132.0 | 111.0 | - | 132.0 | 132.0 | 500 | 66,000 | 132.00 | 81.51 | 68.54 | - | 81.51 | 81.51 | 810 | 81.506 | 0.23% |
| 2013-06-17 | 0 | 131.7 | 111.0 | 133.0 | 131.7 | 131.7 | 500 | 65,850 | 131.70 | 81.32 | 68.54 | 82.12 | 81.32 | 81.32 | 810 | 81.321 | 0.53% |
| 2013-06-14 | 0 | 131.0 | 130.0 | 131.0 | 130.3 | 131.0 | 1,000 | 130,650 | 130.65 | 80.89 | 80.27 | 80.89 | 80.46 | 80.89 | 1,620 | 80.672 | 1.55% |
| 2013-06-13 | 0 | 129.0 | 110.0 | 129.0 | - | - | 500 | 64,000 | 128.00 | 79.65 | 67.92 | 79.65 | - | - | 810 | 79.036 | -0.54% |
| 2013-06-11 | 0 | 129.7 | 128.0 | 130.4 | 129.0 | 131.2 | 4,000 | 519,400 | 129.85 | 80.09 | 79.04 | 80.52 | 79.65 | 81.01 | 6,478 | 80.178 | 0.54% |
| 2013-06-10 | 0 | 129.0 | 129.0 | 134.3 | 128.9 | 128.9 | 1,000 | 128,900 | 128.90 | 79.65 | 79.65 | 82.93 | 79.59 | 79.59 | 1,620 | 79.592 | 0.00% |
| 2013-06-07 | 0 | 129.0 | 129.0 | 134.7 | 126.0 | 129.0 | 5,000 | 637,550 | 127.51 | 79.65 | 79.65 | 83.17 | 77.80 | 79.65 | 8,098 | 78.733 | -5.84% |
| 2013-06-06 | 0 | 137.0 | 112.0 | 138.0 | 137.0 | 137.0 | 1,000 | 137,000 | 137.00 | 84.59 | 69.16 | 85.21 | 84.59 | 84.59 | 1,620 | 84.593 | 0.00% |
| 2013-06-05 | 0 | 137.0 | 112.5 | 139.0 | - | - | 0 | 0 | - | 84.59 | 69.47 | 85.83 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 137.0 | 129.5 | - | - | - | 0 | 0 | - | 84.59 | 79.96 | - | - | - | 0 | - | 0.00% |
| 2013-06-03 | 0 | 137.0 | 120.1 | 137.0 | - | - | 0 | 0 | - | 84.59 | 74.16 | 84.59 | - | - | 0 | - | -1.79% |
| 2013-05-31 | 0 | 139.5 | 120.0 | 139.7 | 139.5 | 139.5 | 500 | 69,750 | 139.50 | 86.14 | 74.10 | 86.26 | 86.14 | 86.14 | 810 | 86.137 | -0.21% |
| 2013-05-30 | 0 | 139.8 | 120.0 | 141.0 | - | - | 0 | 0 | - | 86.32 | 74.10 | 87.06 | - | - | 0 | - | 0.00% |
| 2013-05-29 | 0 | 139.8 | 125.0 | 139.8 | 140.0 | 140.8 | 1,000 | 140,400 | 140.40 | 86.32 | 77.18 | 86.32 | 86.45 | 86.94 | 1,620 | 86.693 | -0.85% |
| 2013-05-28 | 0 | 141.0 | 125.0 | 141.5 | - | - | 0 | 0 | - | 87.06 | 77.18 | 87.37 | - | - | 0 | - | 0.00% |
| 2013-05-27 | 0 | 141.0 | 125.0 | 141.0 | - | - | 0 | 0 | - | 87.06 | 77.18 | 87.06 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 141.0 | 125.0 | 141.0 | - | - | 0 | 0 | - | 87.06 | 77.18 | 87.06 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 141.0 | 116.0 | 141.9 | - | - | 0 | 0 | - | 87.06 | 71.63 | 87.62 | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 141.0 | - | 141.0 | 141.0 | 141.9 | 1,000 | 141,450 | 141.45 | 87.06 | - | 87.06 | 87.06 | 87.62 | 1,620 | 87.341 | 0.00% |
| 2013-05-21 | 0 | 141.0 | 118.0 | 141.0 | - | - | 11 | 1,518 | 138.00 | 87.06 | 72.86 | 87.06 | - | - | 18 | 85.211 | 0.00% |
| 2013-05-20 | 0 | 141.0 | 140.0 | 142.0 | 140.0 | 141.0 | 1,000 | 140,500 | 140.50 | 87.06 | 86.45 | 87.68 | 86.45 | 87.06 | 1,620 | 86.754 | 0.00% |
| 2013-05-16 | 0 | 141.0 | 118.0 | 141.0 | 142.0 | 142.0 | 500 | 71,000 | 142.00 | 87.06 | 72.86 | 87.06 | 87.68 | 87.68 | 810 | 87.681 | -0.70% |
| 2013-05-15 | 0 | 142.0 | 118.0 | 142.0 | - | - | 0 | 0 | - | 87.68 | 72.86 | 87.68 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 142.0 | 121.0 | 142.0 | - | - | 0 | 0 | - | 87.68 | 74.71 | 87.68 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 142.0 | 110.0 | 142.0 | - | - | 0 | 0 | - | 87.68 | 67.92 | 87.68 | - | - | 0 | - | 0.00% |
| 2013-05-10 | 0 | 142.0 | 111.0 | 142.0 | - | - | 0 | 0 | - | 87.68 | 68.54 | 87.68 | - | - | 0 | - | -0.35% |
| 2013-05-09 | 0 | 142.5 | 122.0 | 143.0 | 142.5 | 142.5 | 500 | 71,250 | 142.50 | 87.99 | 75.33 | 88.30 | 87.99 | 87.99 | 810 | 87.989 | 1.64% |
| 2013-05-08 | 0 | 140.2 | 138.3 | 142.0 | 138.1 | 143.0 | 9,000 | 1,267,850 | 140.87 | 86.57 | 85.40 | 87.68 | 85.27 | 88.30 | 14,576 | 86.984 | -0.57% |
| 2013-05-07 | 0 | 141.0 | 138.6 | 141.0 | 138.0 | 141.0 | 11,000 | 1,538,800 | 139.89 | 87.06 | 85.58 | 87.06 | 85.21 | 87.06 | 17,815 | 86.378 | 3.45% |
| 2013-05-06 | 0 | 136.3 | 136.3 | - | 136.0 | 136.0 | 500 | 68,000 | 136.00 | 84.16 | 84.16 | - | 83.98 | 83.98 | 810 | 83.976 | 0.96% |
| 2013-05-03 | 0 | 135.0 | 132.5 | - | 132.0 | 135.0 | 9,500 | 1,258,600 | 132.48 | 83.36 | 81.81 | - | 81.51 | 83.36 | 15,385 | 81.805 | 0.37% |
| 2013-05-02 | 0 | 134.5 | 110.0 | 134.5 | - | - | 0 | 0 | - | 83.05 | 67.92 | 83.05 | - | - | 0 | - | -0.96% |
| 2013-04-30 | 0 | 135.8 | 114.8 | - | - | - | 0 | 0 | - | 83.85 | 70.89 | - | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 135.8 | 130.0 | - | 130.0 | 135.8 | 3,512 | 467,898 | 133.23 | 83.85 | 80.27 | - | 80.27 | 83.85 | 5,688 | 82.264 | 4.46% |
| 2013-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 80.27 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 130.0 | 60.05 | 130.9 | 129.5 | 130.0 | 3,000 | 388,750 | 129.58 | 80.27 | 37.08 | 80.83 | 79.96 | 80.27 | 4,859 | 80.014 | 0.39% |
| 2013-04-24 | 0 | 129.5 | 126.4 | 129.5 | 126.5 | 129.5 | 3,000 | 384,700 | 128.23 | 79.96 | 78.05 | 79.96 | 78.11 | 79.96 | 4,859 | 79.180 | 4.10% |
| 2013-04-23 | 0 | 124.4 | 110.0 | 124.4 | - | - | 0 | 0 | - | 76.81 | 67.92 | 76.81 | - | - | 0 | - | -0.48% |
| 2013-04-22 | 0 | 125.0 | 65.00 | - | 125.0 | 125.0 | 500 | 62,500 | 125.00 | 77.18 | 40.14 | - | 77.18 | 77.18 | 810 | 77.184 | -0.24% |
| 2013-04-19 | 0 | 125.3 | 110.0 | - | - | - | 0 | 0 | - | 77.37 | 67.92 | - | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 125.3 | 116.0 | 125.6 | - | - | 0 | 0 | - | 77.37 | 71.63 | 77.55 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 125.3 | 115.0 | 125.3 | 124.0 | 125.3 | 1,000 | 124,650 | 124.65 | 77.37 | 71.01 | 77.37 | 76.57 | 77.37 | 1,620 | 76.967 | 1.62% |
| 2013-04-16 | 0 | 123.3 | 110.0 | 125.0 | 123.3 | 124.9 | 3,000 | 373,100 | 124.37 | 76.13 | 67.92 | 77.18 | 76.13 | 77.12 | 4,859 | 76.793 | -2.99% |
| 2013-04-15 | 0 | 127.1 | 124.7 | 127.2 | 127.1 | 127.1 | 500 | 63,550 | 127.10 | 78.48 | 77.00 | 78.54 | 78.48 | 78.48 | 810 | 78.480 | 1.52% |
| 2013-04-12 | 0 | 125.2 | 50.00 | 128.0 | - | - | 0 | 0 | - | 77.31 | 30.87 | 79.04 | - | - | 0 | - | 0.24% |
| 2013-04-11 | 0 | 124.9 | 124.6 | 128.7 | - | - | 0 | 0 | - | 77.12 | 76.94 | 79.47 | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 124.9 | 123.7 | 124.9 | - | - | 0 | 0 | - | 77.12 | 76.38 | 77.12 | - | - | 0 | - | -0.08% |
| 2013-04-09 | 0 | 125.0 | 120.9 | 125.0 | 126.4 | 126.4 | 3,500 | 442,400 | 126.40 | 77.18 | 74.65 | 77.18 | 78.05 | 78.05 | 5,668 | 78.048 | -1.11% |
| 2013-04-08 | 0 | 126.4 | 120.6 | 126.4 | - | - | 0 | 0 | - | 78.05 | 74.47 | 78.05 | - | - | 0 | - | -0.08% |
| 2013-04-05 | 0 | 126.5 | 121.8 | 127.0 | - | - | 0 | 0 | - | 78.11 | 75.21 | 78.42 | - | - | 0 | - | 0.00% |
| 2013-04-03 | 0 | 126.5 | 121.2 | 128.9 | 126.4 | 126.8 | 3,500 | 442,800 | 126.51 | 78.11 | 74.84 | 79.59 | 78.05 | 78.30 | 5,668 | 78.119 | 4.98% |
| 2013-04-02 | 0 | 120.5 | 120.3 | - | 120.0 | 120.5 | 3,000 | 360,750 | 120.25 | 74.40 | 74.28 | - | 74.10 | 74.40 | 4,859 | 74.251 | -3.95% |
| 2013-03-28 | 0 | 125.5 | 120.1 | 126.0 | - | - | 0 | 0 | - | 77.47 | 74.16 | 77.80 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 127.9 | 126.8 | 129.2 | - | - | 0 | 0 | - | 77.46 | 76.80 | 78.25 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 127.9 | 125.0 | 129.0 | 127.9 | 127.9 | 1,500 | 191,850 | 127.90 | 77.46 | 75.71 | 78.13 | 77.46 | 77.46 | 2,477 | 77.463 | -1.62% |
| 2013-03-25 | 0 | 130.0 | 130.0 | 130.9 | 129.0 | 130.0 | 1,500 | 193,750 | 129.17 | 78.73 | 78.73 | 79.28 | 78.13 | 78.73 | 2,477 | 78.230 | 0.39% |
| 2013-03-22 | 0 | 129.5 | 127.8 | 131.0 | - | - | 0 | 0 | - | 78.43 | 77.40 | 79.34 | - | - | 0 | - | -1.15% |
| 2013-03-21 | 0 | 131.0 | 130.0 | 131.5 | - | - | 500 | 65,500 | 131.00 | 79.34 | 78.73 | 79.64 | - | - | 826 | 79.340 | 0.00% |
| 2013-03-20 | 0 | 131.0 | 130.0 | 132.0 | 113.8 | 131.0 | 3,000 | 374,800 | 124.93 | 79.34 | 78.73 | 79.95 | 68.92 | 79.34 | 4,953 | 75.666 | -2.09% |
| 2013-03-19 | 0 | 133.8 | 130.0 | 133.8 | - | - | 0 | 0 | - | 81.04 | 78.73 | 81.04 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 133.8 | 131.0 | 133.8 | 133.8 | 133.8 | 948 | 124,916 | 131.77 | 81.04 | 79.34 | 81.04 | 81.04 | 81.04 | 1,565 | 79.806 | -0.15% |
| 2013-03-15 | 0 | 134.0 | 132.0 | 134.7 | 132.0 | 134.0 | 7,900 | 1,049,940 | 132.90 | 81.16 | 79.95 | 81.58 | 79.95 | 81.16 | 13,044 | 80.493 | 0.00% |
| 2013-03-14 | 0 | 134.0 | 131.0 | 134.0 | 123.0 | 135.0 | 11,750 | 1,537,800 | 130.88 | 81.16 | 79.34 | 81.16 | 74.50 | 81.76 | 19,401 | 79.266 | 11.67% |
| 2013-03-13 | 0 | 120.0 | 116.0 | 120.0 | 119.8 | 120.0 | 1,500 | 179,800 | 119.87 | 72.68 | 70.26 | 72.68 | 72.56 | 72.68 | 2,477 | 72.598 | 0.17% |
| 2013-03-12 | 0 | 119.8 | 110.0 | 119.8 | 119.8 | 121.0 | 2,000 | 240,300 | 120.15 | 72.56 | 66.62 | 72.56 | 72.56 | 73.28 | 3,302 | 72.769 | 0.00% |
| 2013-03-11 | 0 | 119.8 | 119.0 | 120.0 | 118.3 | 119.8 | 9,000 | 1,076,900 | 119.66 | 72.56 | 72.07 | 72.68 | 71.65 | 72.56 | 14,860 | 72.470 | 1.27% |
| 2013-03-08 | 0 | 118.3 | 118.0 | 120.0 | - | - | 0 | 0 | - | 71.65 | 71.47 | 72.68 | - | - | 0 | - | 0.00% |
| 2013-03-07 | 0 | 118.3 | 110.0 | 118.0 | 118.0 | 118.0 | 500 | 59,000 | 118.00 | 71.65 | 66.62 | 71.47 | 71.47 | 71.47 | 826 | 71.467 | -0.17% |
| 2013-03-06 | 0 | 118.5 | 118.0 | 120.0 | 118.5 | 118.5 | 500 | 59,250 | 118.50 | 71.77 | 71.47 | 72.68 | 71.77 | 71.77 | 826 | 71.770 | 2.16% |
| 2013-03-05 | 0 | 116.0 | 116.0 | 116.5 | - | - | 0 | 0 | - | 70.26 | 70.26 | 70.56 | - | - | 0 | - | 0.87% |
| 2013-03-04 | 0 | 115.0 | 115.0 | 117.0 | 115.0 | 115.0 | 3,000 | 345,000 | 115.00 | 69.65 | 69.65 | 70.86 | 69.65 | 69.65 | 4,953 | 69.650 | 0.35% |
| 2013-03-01 | 0 | 114.6 | 112.7 | 115.0 | 113.0 | 114.6 | 3,000 | 341,100 | 113.70 | 69.41 | 68.26 | 69.65 | 68.44 | 69.41 | 4,953 | 68.863 | 2.32% |
| 2013-02-28 | 0 | 112.0 | 111.5 | 114.0 | 112.0 | 112.0 | 6,000 | 672,000 | 112.00 | 67.83 | 67.53 | 69.04 | 67.83 | 67.83 | 9,907 | 67.833 | 0.00% |
| 2013-02-27 | 0 | 112.0 | 112.0 | 113.5 | - | - | 0 | 0 | - | 67.83 | 67.83 | 68.74 | - | - | 0 | - | 0.45% |
| 2013-02-26 | 0 | 111.5 | 111.5 | 113.8 | 111.5 | 111.5 | 500 | 55,750 | 111.50 | 67.53 | 67.53 | 68.92 | 67.53 | 67.53 | 826 | 67.530 | -2.19% |
| 2013-02-25 | 0 | 114.0 | 111.0 | 115.3 | - | - | 250 | 27,500 | 110.00 | 69.04 | 67.23 | 69.83 | - | - | 413 | 66.622 | 0.00% |
| 2013-02-22 | 0 | 114.0 | 111.0 | 114.0 | - | - | 0 | 0 | - | 69.04 | 67.23 | 69.04 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 114.0 | 112.5 | 114.0 | 114.0 | 115.0 | 2,000 | 229,000 | 114.50 | 69.04 | 68.14 | 69.04 | 69.04 | 69.65 | 3,302 | 69.347 | -1.72% |
| 2013-02-20 | 0 | 116.0 | 113.0 | 116.0 | - | - | 0 | 0 | - | 70.26 | 68.44 | 70.26 | - | - | 0 | - | -0.43% |
| 2013-02-19 | 0 | 116.5 | 111.5 | 117.9 | - | - | 0 | 0 | - | 70.56 | 67.53 | 71.41 | - | - | 0 | - | 0.00% |
| 2013-02-18 | 0 | 116.5 | 111.0 | 116.7 | - | - | 0 | 0 | - | 70.56 | 67.23 | 70.68 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 116.5 | 110.0 | 116.5 | - | - | 0 | 0 | - | 70.56 | 66.62 | 70.56 | - | - | 0 | - | 0.00% |
| 2013-02-14 | 0 | 116.5 | 111.0 | 115.0 | 115.0 | 115.0 | 500 | 57,500 | 115.00 | 70.56 | 67.23 | 69.65 | 69.65 | 69.65 | 826 | 69.650 | 0.00% |
| 2013-02-08 | 0 | 116.5 | 110.0 | 116.5 | - | - | 0 | 0 | - | 70.56 | 66.62 | 70.56 | - | - | 0 | - | -1.27% |
| 2013-02-07 | 0 | 118.0 | 110.0 | 118.0 | - | - | 0 | 0 | - | 71.47 | 66.62 | 71.47 | - | - | 0 | - | 0.00% |
| 2013-02-06 | 0 | 118.0 | 111.0 | 118.0 | - | - | 0 | 0 | - | 71.47 | 67.23 | 71.47 | - | - | 0 | - | 0.00% |
| 2013-02-05 | 0 | 118.0 | 110.3 | 118.0 | - | - | 0 | 0 | - | 71.47 | 66.80 | 71.47 | - | - | 0 | - | 0.00% |
| 2013-02-04 | 0 | 118.0 | 115.0 | - | - | - | 1,000 | 118,000 | 118.00 | 71.47 | 69.65 | - | - | - | 1,651 | 71.467 | 0.00% |
| 2013-02-01 | 0 | 118.0 | 117.8 | 118.6 | 118.0 | 118.6 | 1,000 | 118,300 | 118.30 | 71.47 | 71.35 | 71.83 | 71.47 | 71.83 | 1,651 | 71.649 | 1.20% |
| 2013-01-31 | 0 | 116.6 | 116.6 | - | - | - | 0 | 0 | - | 70.62 | 70.62 | - | - | - | 0 | - | 0.09% |
| 2013-01-30 | 0 | 116.5 | 116.5 | 117.3 | 116.0 | 116.5 | 1,000 | 116,250 | 116.25 | 70.56 | 70.56 | 71.04 | 70.26 | 70.56 | 1,651 | 70.407 | 1.30% |
| 2013-01-29 | 0 | 115.0 | 113.0 | 115.5 | 115.0 | 115.0 | 500 | 57,500 | 115.00 | 69.65 | 68.44 | 69.95 | 69.65 | 69.65 | 826 | 69.650 | 2.68% |
| 2013-01-28 | 0 | 112.0 | 112.0 | 115.0 | - | - | 0 | 0 | - | 67.83 | 67.83 | 69.65 | - | - | 0 | - | 0.45% |
| 2013-01-25 | 0 | 111.5 | 111.1 | 114.0 | 111.5 | 111.5 | 500 | 55,750 | 111.50 | 67.53 | 67.29 | 69.04 | 67.53 | 67.53 | 826 | 67.530 | 0.45% |
| 2013-01-24 | 0 | 111.0 | 110.1 | 113.5 | 111.0 | 111.0 | 500 | 55,500 | 111.00 | 67.23 | 66.68 | 68.74 | 67.23 | 67.23 | 826 | 67.227 | -3.48% |
| 2013-01-23 | 0 | 115.0 | 115.0 | 116.0 | 115.0 | 116.0 | 1,000 | 115,500 | 115.50 | 69.65 | 69.65 | 70.26 | 69.65 | 70.26 | 1,651 | 69.953 | -0.86% |
| 2013-01-22 | 0 | 116.0 | 116.0 | 117.9 | - | - | 500 | 58,000 | 116.00 | 70.26 | 70.26 | 71.41 | - | - | 826 | 70.256 | 0.87% |
| 2013-01-21 | 0 | 115.0 | 50.00 | 116.0 | - | - | 0 | 0 | - | 69.65 | 30.28 | 70.26 | - | - | 0 | - | 0.00% |
| 2013-01-18 | 0 | 115.0 | 101.0 | 117.0 | - | - | 0 | 0 | - | 69.65 | 61.17 | 70.86 | - | - | 0 | - | 0.00% |
| 2013-01-17 | 0 | 115.0 | 60.00 | - | - | - | 0 | 0 | - | 69.65 | 36.34 | - | - | - | 0 | - | 0.00% |
| 2013-01-16 | 0 | 115.0 | 51.00 | 115.0 | - | - | 0 | 0 | - | 69.65 | 30.89 | 69.65 | - | - | 0 | - | 0.00% |
| 2013-01-15 | 0 | 115.0 | 113.4 | 115.0 | 115.0 | 115.0 | 1,500 | 172,500 | 115.00 | 69.65 | 68.68 | 69.65 | 69.65 | 69.65 | 2,477 | 69.650 | 0.00% |
| 2013-01-14 | 0 | 115.0 | 115.0 | 117.0 | - | - | 0 | 0 | - | 69.65 | 69.65 | 70.86 | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 115.0 | 110.0 | - | - | - | 0 | 0 | - | 69.65 | 66.62 | - | - | - | 0 | - | 0.00% |
| 2013-01-10 | 0 | 115.0 | 50.00 | - | 115.0 | 115.0 | 1,153 | 132,595 | 115.00 | 69.65 | 30.28 | - | 69.65 | 69.65 | 1,904 | 69.650 | 0.00% |
| 2013-01-09 | 0 | 115.0 | 113.0 | - | 115.0 | 115.0 | 2,000 | 230,000 | 115.00 | 69.65 | 68.44 | - | 69.65 | 69.65 | 3,302 | 69.650 | 0.00% |
| 2013-01-08 | 0 | 115.0 | 112.0 | 115.0 | - | - | 0 | 0 | - | 69.65 | 67.83 | 69.65 | - | - | 0 | - | 0.00% |
| 2013-01-07 | 0 | 115.0 | 111.6 | 115.0 | - | - | 0 | 0 | - | 69.65 | 67.59 | 69.65 | - | - | 0 | - | 0.00% |
| 2013-01-04 | 0 | 115.0 | 52.05 | - | - | - | 0 | 0 | - | 69.65 | 31.52 | - | - | - | 0 | - | 0.00% |
| 2013-01-03 | 0 | 115.0 | 111.5 | - | 115.0 | 115.0 | 2,000 | 230,000 | 115.00 | 69.65 | 67.53 | - | 69.65 | 69.65 | 3,302 | 69.650 | 1.77% |
| 2013-01-02 | 0 | 113.0 | 105.0 | 114.0 | 113.0 | 113.0 | 1,000 | 113,000 | 113.00 | 68.44 | 63.59 | 69.04 | 68.44 | 68.44 | 1,651 | 68.439 | 0.00% |
| 2012-12-31 | 0 | 113.0 | 105.0 | 113.6 | - | - | 0 | 0 | - | 68.44 | 63.59 | 68.80 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 113.0 | 50.05 | 114.0 | - | - | 0 | 0 | - | 68.44 | 30.31 | 69.04 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 113.0 | 105.0 | 114.0 | - | - | 0 | 0 | - | 68.44 | 63.59 | 69.04 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 113.0 | 100.0 | 114.0 | - | - | 0 | 0 | - | 68.44 | 60.57 | 69.04 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 113.0 | 112.0 | 113.8 | - | - | 0 | 0 | - | 68.44 | 67.83 | 68.92 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 113.0 | 111.0 | 113.8 | - | - | 75 | 8,550 | 114.00 | 68.44 | 67.23 | 68.92 | - | - | 124 | 69.044 | 0.00% |
| 2012-12-19 | 0 | 113.0 | 108.0 | 115.0 | - | - | 0 | 0 | - | 68.44 | 65.41 | 69.65 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 113.0 | 108.0 | 115.0 | - | - | 0 | 0 | - | 68.44 | 65.41 | 69.65 | - | - | 0 | - | 0.00% |
| 2012-12-17 | 0 | 113.0 | 108.0 | - | - | - | 0 | 0 | - | 68.44 | 65.41 | - | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 113.0 | 110.0 | 115.0 | 113.0 | 113.0 | 500 | 56,500 | 113.00 | 68.44 | 66.62 | 69.65 | 68.44 | 68.44 | 826 | 68.439 | -0.70% |
| 2012-12-13 | 0 | 113.8 | 112.0 | 113.8 | - | - | 0 | 0 | - | 68.92 | 67.83 | 68.92 | - | - | 0 | - | 0.00% |
| 2012-12-12 | 0 | 113.8 | 112.0 | 114.0 | 113.8 | 113.8 | 1,000 | 113,800 | 113.80 | 68.92 | 67.83 | 69.04 | 68.92 | 68.92 | 1,651 | 68.923 | 1.61% |
| 2012-12-11 | 0 | 112.0 | 111.7 | 113.5 | - | - | 0 | 0 | - | 67.83 | 67.65 | 68.74 | - | - | 0 | - | 0.00% |
| 2012-12-10 | 0 | 112.0 | 110.7 | 113.0 | - | - | 0 | 0 | - | 67.83 | 67.05 | 68.44 | - | - | 0 | - | 0.00% |
| 2012-12-07 | 0 | 112.0 | 112.5 | 113.0 | 112.5 | 112.5 | 1,500 | 168,750 | 112.50 | 67.83 | 68.14 | 68.44 | 68.14 | 68.14 | 2,477 | 68.136 | 0.00% |
| 2012-12-06 | 0 | 112.0 | 110.2 | 112.0 | 112.0 | 112.0 | 500 | 56,000 | 112.00 | 67.83 | 66.74 | 67.83 | 67.83 | 67.83 | 826 | 67.833 | 0.90% |
| 2012-12-05 | 0 | 111.0 | 111.0 | 112.2 | - | - | 0 | 0 | - | 67.23 | 67.23 | 67.95 | - | - | 0 | - | 1.37% |
| 2012-12-04 | 0 | 109.5 | 109.5 | 111.9 | 109.5 | 109.5 | 500 | 54,750 | 109.50 | 66.32 | 66.32 | 67.77 | 66.32 | 66.32 | 826 | 66.319 | -1.88% |
| 2012-12-03 | 0 | 111.6 | 110.1 | 111.6 | - | - | 0 | 0 | - | 67.59 | 66.68 | 67.59 | - | - | 0 | - | -0.18% |
| 2012-11-30 | 0 | 111.8 | 111.8 | 113.0 | 110.0 | 111.8 | 3,000 | 334,050 | 111.35 | 67.71 | 67.71 | 68.44 | 66.62 | 67.71 | 4,953 | 67.439 | 2.29% |
| 2012-11-29 | 0 | 109.3 | 110.0 | 111.0 | 110.0 | 110.0 | 500 | 55,000 | 110.00 | 66.20 | 66.62 | 67.23 | 66.62 | 66.62 | 826 | 66.622 | 0.00% |
| 2012-11-28 | 0 | 109.3 | 107.6 | 109.5 | - | - | 0 | 0 | - | 66.20 | 65.17 | 66.32 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 109.3 | 109.0 | - | 109.3 | 109.3 | 1,000 | 109,300 | 109.30 | 66.20 | 66.02 | - | 66.20 | 66.20 | 1,651 | 66.198 | 0.46% |
| 2012-11-26 | 0 | 108.8 | 107.5 | 109.8 | 108.8 | 108.8 | 1,000 | 108,800 | 108.80 | 65.89 | 65.11 | 66.50 | 65.89 | 65.89 | 1,651 | 65.895 | 0.00% |
| 2012-11-23 | 0 | 108.8 | 107.3 | 109.0 | - | - | 0 | 0 | - | 65.89 | 64.99 | 66.02 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 108.8 | 107.2 | 108.8 | - | - | 0 | 0 | - | 65.89 | 64.93 | 65.89 | - | - | 0 | - | -0.09% |
| 2012-11-21 | 0 | 108.9 | 108.0 | 108.9 | 107.4 | 109.3 | 1,500 | 162,600 | 108.40 | 65.96 | 65.41 | 65.96 | 65.05 | 66.20 | 2,477 | 65.653 | 1.40% |
| 2012-11-20 | 0 | 107.4 | 105.2 | 107.4 | 106.0 | 107.4 | 1,500 | 160,400 | 106.93 | 65.05 | 63.71 | 65.05 | 64.20 | 65.05 | 2,477 | 64.764 | 3.27% |
| 2012-11-19 | 0 | 104.0 | 104.0 | 106.0 | - | - | 0 | 0 | - | 62.99 | 62.99 | 64.20 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 104.0 | 103.0 | 106.0 | - | - | 0 | 0 | - | 62.99 | 62.38 | 64.20 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 104.0 | 104.0 | 107.0 | - | - | 0 | 0 | - | 62.99 | 62.99 | 64.80 | - | - | 0 | - | 0.00% |
| 2012-11-14 | 0 | 104.0 | 104.0 | 107.0 | - | - | 0 | 0 | - | 62.99 | 62.99 | 64.80 | - | - | 0 | - | 1.46% |
| 2012-11-13 | 0 | 102.5 | 102.5 | 106.5 | 102.5 | 102.5 | 500 | 51,250 | 102.50 | 62.08 | 62.08 | 64.50 | 62.08 | 62.08 | 826 | 62.079 | -1.44% |
| 2012-11-12 | 0 | 104.0 | 103.0 | 107.0 | - | - | 0 | 0 | - | 62.99 | 62.38 | 64.80 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 104.0 | 104.0 | - | - | - | 0 | 0 | - | 62.99 | 62.99 | - | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 104.0 | 104.0 | 105.0 | 104.0 | 104.0 | 500 | 52,000 | 104.00 | 62.99 | 62.99 | 63.59 | 62.99 | 62.99 | 826 | 62.988 | -2.62% |
| 2012-11-07 | 0 | 106.8 | 106.0 | 107.5 | 106.8 | 106.8 | 1,000 | 106,800 | 106.80 | 64.68 | 64.20 | 65.11 | 64.68 | 64.68 | 1,651 | 64.684 | 1.62% |
| 2012-11-06 | 0 | 105.1 | 104.2 | 106.6 | - | - | 0 | 0 | - | 63.65 | 63.11 | 64.56 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 105.1 | 45.00 | 107.3 | - | - | 0 | 0 | - | 63.65 | 27.25 | 64.99 | - | - | 0 | - | 0.00% |
| 2012-11-02 | 0 | 105.1 | 105.1 | 106.6 | - | - | 0 | 0 | - | 63.65 | 63.65 | 64.56 | - | - | 0 | - | 0.10% |
| 2012-11-01 | 0 | 105.0 | 103.1 | - | 105.0 | 105.0 | 3,000 | 315,000 | 105.00 | 63.59 | 62.44 | - | 63.59 | 63.59 | 4,953 | 63.593 | 0.00% |
| 2012-10-31 | 0 | 105.0 | 103.8 | 105.0 | - | - | 0 | 0 | - | 63.59 | 62.87 | 63.59 | - | - | 0 | - | -0.10% |
| 2012-10-30 | 0 | 105.1 | 56.90 | - | - | - | 0 | 0 | - | 63.65 | 34.46 | - | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 105.1 | 105.0 | - | - | - | 0 | 0 | - | 63.65 | 63.59 | - | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 105.1 | 51.00 | - | 104.4 | 106.1 | 11,000 | 1,161,450 | 105.59 | 63.65 | 30.89 | - | 63.23 | 64.26 | 18,162 | 63.949 | -0.28% |
| 2012-10-25 | 0 | 105.4 | 105.0 | 105.4 | 105.0 | 105.6 | 5,000 | 526,400 | 105.28 | 63.84 | 63.59 | 63.84 | 63.59 | 63.96 | 8,256 | 63.763 | -1.50% |
| 2012-10-24 | 0 | 107.0 | 84.00 | 107.0 | 107.2 | 107.2 | 1,500 | 160,800 | 107.20 | 64.80 | 50.87 | 64.80 | 64.93 | 64.93 | 2,477 | 64.926 | -0.19% |
| 2012-10-22 | 0 | 107.2 | 106.9 | 107.6 | 105.5 | 107.2 | 19,500 | 2,075,300 | 106.43 | 64.93 | 64.74 | 65.17 | 63.90 | 64.93 | 32,197 | 64.457 | 0.00% |
| 2012-10-19 | 0 | 107.2 | 106.9 | 107.2 | 106.6 | 107.5 | 3,500 | 374,450 | 106.99 | 64.93 | 64.74 | 64.93 | 64.56 | 65.11 | 5,779 | 64.796 | -0.28% |
| 2012-10-18 | 0 | 107.5 | 107.2 | 109.0 | 106.6 | 107.5 | 8,000 | 858,750 | 107.34 | 65.11 | 64.93 | 66.02 | 64.56 | 65.11 | 13,209 | 65.013 | 0.28% |
| 2012-10-17 | 0 | 107.2 | 106.9 | 107.3 | 107.2 | 107.2 | 3,000 | 321,600 | 107.20 | 64.93 | 64.74 | 64.99 | 64.93 | 64.93 | 4,953 | 64.926 | 1.61% |
| 2012-10-16 | 0 | 105.5 | 104.1 | - | - | - | 0 | 0 | - | 63.90 | 63.05 | - | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 105.5 | 50.10 | - | 105.5 | 105.5 | 2,000 | 211,000 | 105.50 | 63.90 | 30.34 | - | 63.90 | 63.90 | 3,302 | 63.896 | 0.00% |
| 2012-10-12 | 0 | 105.5 | 105.5 | - | 105.5 | 105.5 | 2,017 | 212,759 | 105.48 | 63.90 | 63.90 | - | 63.90 | 63.90 | 3,330 | 63.886 | 2.33% |
| 2012-10-11 | 0 | 103.1 | 54.05 | 103.1 | 103.5 | 103.5 | 1,000 | 103,500 | 103.50 | 62.44 | 32.74 | 62.44 | 62.69 | 62.69 | 1,651 | 62.685 | -0.39% |
| 2012-10-10 | 0 | 103.5 | 45.00 | 105.5 | 103.5 | 104.0 | 6,000 | 621,500 | 103.58 | 62.69 | 27.25 | 63.90 | 62.69 | 62.99 | 9,907 | 62.735 | -1.33% |
| 2012-10-09 | 0 | 104.9 | 103.0 | 104.9 | - | - | 0 | 0 | - | 63.53 | 62.38 | 63.53 | - | - | 0 | - | -0.57% |
| 2012-10-08 | 0 | 105.5 | 100.4 | 106.0 | 105.5 | 105.5 | 500 | 52,750 | 105.50 | 63.90 | 60.81 | 64.20 | 63.90 | 63.90 | 826 | 63.896 | 1.34% |
| 2012-10-05 | 0 | 104.1 | 103.9 | 104.1 | 102.5 | 104.5 | 4,500 | 465,650 | 103.48 | 63.05 | 62.93 | 63.05 | 62.08 | 63.29 | 7,430 | 62.672 | 0.58% |
| 2012-10-04 | 0 | 103.5 | 103.1 | 104.2 | - | - | 0 | 0 | - | 62.69 | 62.44 | 63.11 | - | - | 0 | - | 1.77% |
| 2012-10-03 | 0 | 101.7 | 100.8 | 101.7 | 102.1 | 102.1 | 500 | 51,050 | 102.10 | 61.59 | 61.05 | 61.59 | 61.84 | 61.84 | 826 | 61.837 | -0.39% |
| 2012-09-28 | 0 | 102.1 | 101.4 | 102.0 | 102.3 | 102.3 | 1,000 | 102,300 | 102.30 | 61.84 | 61.41 | 61.78 | 61.96 | 61.96 | 1,651 | 61.958 | 0.20% |
| 2012-09-27 | 0 | 101.9 | 100.9 | 101.9 | - | - | 0 | 0 | - | 61.72 | 61.11 | 61.72 | - | - | 0 | - | 0.00% |
| 2012-09-26 | 0 | 101.9 | 100.8 | 101.9 | - | - | 0 | 0 | - | 61.72 | 61.05 | 61.72 | - | - | 0 | - | -1.74% |
| 2012-09-25 | 0 | 103.7 | 103.4 | 104.4 | - | - | 0 | 0 | - | 62.81 | 62.62 | 63.23 | - | - | 0 | - | 0.19% |
| 2012-09-24 | 0 | 103.5 | 102.5 | 103.5 | 103.7 | 103.8 | 2,500 | 259,300 | 103.72 | 62.69 | 62.08 | 62.69 | 62.81 | 62.87 | 4,128 | 62.818 | -0.38% |
| 2012-09-21 | 0 | 103.9 | 103.7 | 104.8 | - | - | 0 | 0 | - | 62.93 | 62.81 | 63.47 | - | - | 0 | - | 1.46% |
| 2012-09-20 | 0 | 102.4 | 101.3 | 102.4 | - | - | 0 | 0 | - | 62.02 | 61.35 | 62.02 | - | - | 0 | - | -0.68% |
| 2012-09-19 | 0 | 103.1 | 103.0 | 104.0 | 103.1 | 104.2 | 3,000 | 311,450 | 103.82 | 62.44 | 62.38 | 62.99 | 62.44 | 63.11 | 4,953 | 62.877 | -3.64% |
| 2012-09-18 | 0 | 107.0 | 102.5 | - | - | - | 0 | 0 | - | 64.80 | 62.08 | - | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 107.0 | 102.0 | 107.0 | 107.0 | 107.0 | 500 | 53,500 | 107.00 | 64.80 | 61.78 | 64.80 | 64.80 | 64.80 | 826 | 64.805 | 0.94% |
| 2012-09-14 | 0 | 106.0 | 93.60 | 106.0 | 105.0 | 106.0 | 3,000 | 316,500 | 105.50 | 64.20 | 56.69 | 64.20 | 63.59 | 64.20 | 4,953 | 63.896 | 2.71% |
| 2012-09-13 | 0 | 103.2 | 103.2 | 103.7 | 103.0 | 103.0 | 1,000 | 103,000 | 103.00 | 62.50 | 62.50 | 62.81 | 62.38 | 62.38 | 1,651 | 62.382 | 1.47% |
| 2012-09-12 | 0 | 101.7 | 101.6 | 102.7 | 101.5 | 101.5 | 2,000 | 203,000 | 101.50 | 61.59 | 61.53 | 62.20 | 61.47 | 61.47 | 3,302 | 61.474 | 1.40% |
| 2012-09-11 | 0 | 100.3 | 98.00 | 101.5 | 100.3 | 100.3 | 12,500 | 1,253,750 | 100.30 | 60.75 | 59.35 | 61.47 | 60.75 | 60.75 | 20,639 | 60.747 | -0.89% |
| 2012-09-10 | 0 | 101.2 | 98.50 | 101.2 | 101.3 | 101.4 | 1,500 | 152,050 | 101.37 | 61.29 | 59.66 | 61.29 | 61.35 | 61.41 | 2,477 | 61.393 | -0.10% |
| 2012-09-07 | 0 | 101.3 | 100.9 | 101.6 | 98.40 | 101.4 | 15,500 | 1,554,450 | 100.29 | 61.35 | 61.11 | 61.53 | 59.60 | 61.41 | 25,592 | 60.739 | 4.87% |
| 2012-09-06 | 0 | 96.60 | 93.60 | 98.00 | 96.50 | 96.60 | 1,500 | 144,850 | 96.567 | 58.51 | 56.69 | 59.35 | 58.45 | 58.51 | 2,477 | 58.486 | 1.36% |
| 2012-09-05 | 0 | 95.30 | 94.10 | 95.40 | - | - | 0 | 0 | - | 57.72 | 56.99 | 57.78 | - | - | 0 | - | -0.83% |
| 2012-09-04 | 0 | 96.10 | 95.50 | 96.10 | - | - | 0 | 0 | - | 58.20 | 57.84 | 58.20 | - | - | 0 | - | -0.77% |
| 2012-09-03 | 0 | 96.85 | 96.85 | 97.55 | 96.05 | 96.75 | 2,500 | 240,475 | 96.190 | 58.66 | 58.66 | 59.08 | 58.17 | 58.60 | 4,128 | 58.258 | 0.83% |
| 2012-08-31 | 0 | 96.05 | 95.45 | 96.05 | - | - | 0 | 0 | - | 58.17 | 57.81 | 58.17 | - | - | 0 | - | -0.05% |
| 2012-08-30 | 0 | 96.10 | 94.10 | 96.60 | 96.10 | 96.10 | 500 | 48,050 | 96.100 | 58.20 | 56.99 | 58.51 | 58.20 | 58.20 | 826 | 58.203 | 0.47% |
| 2012-08-29 | 0 | 95.65 | 94.10 | 95.65 | - | - | 0 | 0 | - | 57.93 | 56.99 | 57.93 | - | - | 0 | - | -0.78% |
| 2012-08-28 | 0 | 96.40 | 95.50 | 97.00 | - | - | 0 | 0 | - | 58.38 | 57.84 | 58.75 | - | - | 0 | - | 0.00% |
| 2012-08-27 | 0 | 96.40 | 96.40 | 100.0 | - | - | 0 | 0 | - | 58.38 | 58.38 | 60.57 | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 96.40 | 96.05 | 97.50 | 96.10 | 96.10 | 1,000 | 96,100 | 96.100 | 58.38 | 58.17 | 59.05 | 58.20 | 58.20 | 1,651 | 58.203 | -2.60% |
| 2012-08-23 | 0 | 98.97 | 95.70 | 100.0 | - | - | 0 | 0 | - | 59.94 | 57.96 | 60.57 | - | - | 0 | - | -0.00% |
| 2012-08-22 | 0 | 100.0 | 96.10 | 100.0 | - | - | 0 | 0 | - | 59.94 | 57.61 | 59.94 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 100.0 | 97.05 | 100.0 | - | - | 0 | 0 | - | 59.94 | 58.18 | 59.94 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 100.0 | 98.45 | 100.0 | 100.0 | 100.0 | 500 | 50,000 | 100.00 | 59.94 | 59.01 | 59.94 | 59.94 | 59.94 | 834 | 59.944 | -0.10% |
| 2012-08-17 | 0 | 100.1 | 100.0 | 100.5 | 98.25 | 99.60 | 4,000 | 394,575 | 98.644 | 60.00 | 59.94 | 60.24 | 58.89 | 59.70 | 6,673 | 59.131 | 0.50% |
| 2012-08-16 | 0 | 99.60 | 95.60 | 99.60 | - | - | 0 | 0 | - | 59.70 | 57.31 | 59.70 | - | - | 0 | - | -0.05% |
| 2012-08-15 | 0 | 99.65 | 96.05 | 99.65 | 99.20 | 100.0 | 6,000 | 597,150 | 99.525 | 59.73 | 57.58 | 59.73 | 59.46 | 59.94 | 10,009 | 59.659 | 0.15% |
| 2012-08-14 | 0 | 99.50 | 99.20 | 99.80 | 98.95 | 99.50 | 14,500 | 1,435,275 | 98.984 | 59.64 | 59.46 | 59.82 | 59.31 | 59.64 | 24,189 | 59.335 | 0.51% |
| 2012-08-13 | 0 | 99.00 | 95.60 | 99.00 | 98.30 | 99.10 | 5,000 | 492,800 | 98.560 | 59.34 | 57.31 | 59.34 | 58.92 | 59.40 | 8,341 | 59.081 | 1.54% |
| 2012-08-10 | 0 | 97.50 | 95.60 | 98.00 | 97.00 | 97.50 | 6,000 | 585,025 | 97.504 | 58.45 | 57.31 | 58.74 | 58.15 | 58.45 | 10,009 | 58.448 | 0.00% |
| 2012-08-09 | 0 | 97.50 | 97.00 | 97.50 | 97.10 | 98.00 | 8,000 | 779,750 | 97.469 | 58.45 | 58.15 | 58.45 | 58.21 | 58.74 | 13,346 | 58.426 | 1.67% |
| 2012-08-08 | 0 | 95.90 | 94.00 | 95.90 | - | - | 0 | 0 | - | 57.49 | 56.35 | 57.49 | - | - | 0 | - | -0.10% |
| 2012-08-07 | 0 | 96.00 | 93.00 | 96.00 | 96.00 | 96.00 | 500 | 48,000 | 96.000 | 57.55 | 55.75 | 57.55 | 57.55 | 57.55 | 834 | 57.546 | 0.37% |
| 2012-08-06 | 0 | 95.65 | 94.90 | 96.00 | 94.00 | 95.90 | 16,500 | 1,573,200 | 95.345 | 57.34 | 56.89 | 57.55 | 56.35 | 57.49 | 27,526 | 57.154 | 4.71% |
| 2012-08-03 | 0 | 91.35 | 91.35 | 91.95 | 90.80 | 91.20 | 1,500 | 136,400 | 90.933 | 54.76 | 54.76 | 55.12 | 54.43 | 54.67 | 2,502 | 54.509 | -2.66% |
| 2012-08-02 | 0 | 93.85 | 91.20 | 94.00 | - | - | 0 | 0 | - | 56.26 | 54.67 | 56.35 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 93.85 | 92.95 | 94.40 | 92.65 | 94.50 | 3,000 | 280,850 | 93.617 | 56.26 | 55.72 | 56.59 | 55.54 | 56.65 | 5,005 | 56.117 | -1.00% |
| 2012-07-31 | 0 | 94.80 | 94.30 | 94.95 | 93.20 | 94.80 | 6,505 | 612,192 | 94.111 | 56.83 | 56.53 | 56.92 | 55.87 | 56.83 | 10,852 | 56.414 | 1.07% |
| 2012-07-30 | 0 | 93.80 | 93.60 | 94.25 | 93.35 | 93.80 | 12,000 | 1,122,250 | 93.521 | 56.23 | 56.11 | 56.50 | 55.96 | 56.23 | 20,019 | 56.060 | 2.91% |
| 2012-07-27 | 0 | 91.15 | 89.50 | 91.75 | 90.60 | 91.15 | 10,000 | 908,500 | 90.850 | 54.64 | 53.65 | 55.00 | 54.31 | 54.64 | 16,682 | 54.459 | 3.52% |
| 2012-07-26 | 0 | 88.05 | 88.00 | 88.60 | - | - | 0 | 0 | - | 52.78 | 52.75 | 53.11 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 88.05 | 86.50 | - | 86.75 | 86.75 | 5,000 | 438,250 | 87.650 | 52.78 | 51.85 | - | 52.00 | 52.00 | 8,341 | 52.541 | 0.63% |
| 2012-07-24 | 0 | 87.50 | 87.10 | 87.70 | 87.50 | 89.50 | 3,500 | 308,525 | 88.150 | 52.45 | 52.21 | 52.57 | 52.45 | 53.65 | 5,839 | 52.840 | -2.78% |
| 2012-07-23 | 0 | 90.00 | 88.15 | 90.00 | 90.00 | 90.50 | 3,500 | 316,250 | 90.357 | 53.95 | 52.84 | 53.95 | 53.95 | 54.25 | 5,839 | 54.163 | -3.95% |
| 2012-07-20 | 0 | 93.70 | 93.40 | 94.00 | 92.80 | 93.70 | 8,000 | 746,225 | 93.278 | 56.17 | 55.99 | 56.35 | 55.63 | 56.17 | 13,346 | 55.914 | 0.97% |
| 2012-07-19 | 0 | 92.80 | 90.50 | 93.00 | 92.50 | 92.80 | 3,500 | 324,000 | 92.571 | 55.63 | 54.25 | 55.75 | 55.45 | 55.63 | 5,839 | 55.491 | 0.65% |
| 2012-07-18 | 0 | 92.20 | 90.50 | 92.95 | - | - | 0 | 0 | - | 55.27 | 54.25 | 55.72 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 92.20 | 92.20 | 92.45 | 91.80 | 92.55 | 15,000 | 1,380,150 | 92.010 | 55.27 | 55.27 | 55.42 | 55.03 | 55.48 | 25,023 | 55.154 | 0.82% |
| 2012-07-16 | 0 | 91.45 | 91.40 | 91.60 | 90.50 | 90.60 | 1,000 | 90,550 | 90.550 | 54.82 | 54.79 | 54.91 | 54.25 | 54.31 | 1,668 | 54.279 | 1.72% |
| 2012-07-13 | 0 | 89.90 | 59.85 | 90.00 | - | - | 0 | 0 | - | 53.89 | 35.88 | 53.95 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 89.90 | 45.00 | 89.90 | - | - | 0 | 0 | - | 53.89 | 26.97 | 53.89 | - | - | 0 | - | -0.39% |
| 2012-07-11 | 0 | 90.25 | 88.50 | 90.25 | 89.40 | 90.25 | 10,000 | 894,850 | 89.485 | 54.10 | 53.05 | 54.10 | 53.59 | 54.10 | 16,682 | 53.641 | 2.79% |
| 2012-07-10 | 0 | 87.80 | 68.00 | 88.70 | - | - | 0 | 0 | - | 52.63 | 40.76 | 53.17 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 87.80 | 87.15 | 88.15 | 87.80 | 87.80 | 500 | 43,900 | 87.800 | 52.63 | 52.24 | 52.84 | 52.63 | 52.63 | 834 | 52.631 | -2.17% |
| 2012-07-06 | 0 | 89.75 | 87.80 | 94.10 | 89.75 | 89.75 | 500 | 44,875 | 89.750 | 53.80 | 52.63 | 56.41 | 53.80 | 53.80 | 834 | 53.799 | -1.70% |
| 2012-07-05 | 0 | 91.30 | 88.00 | 96.00 | - | - | 0 | 0 | - | 54.73 | 52.75 | 57.55 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 91.30 | - | 95.00 | 91.40 | 91.40 | 1,500 | 137,100 | 91.400 | 54.73 | - | 56.95 | 54.79 | 54.79 | 2,502 | 54.789 | -0.11% |
| 2012-07-03 | 0 | 91.40 | 88.00 | 92.50 | 91.10 | 91.40 | 16,000 | 1,459,800 | 91.238 | 54.79 | 52.75 | 55.45 | 54.61 | 54.79 | 26,692 | 54.691 | 4.58% |
| 2012-06-29 | 0 | 87.40 | 87.40 | - | - | - | 0 | 0 | - | 52.39 | 52.39 | - | - | - | 0 | - | 0.00% |
| 2012-06-28 | 0 | 87.40 | 78.40 | 87.95 | 87.40 | 87.40 | 1,000 | 87,400 | 87.400 | 52.39 | 47.00 | 52.72 | 52.39 | 52.39 | 1,668 | 52.391 | 0.58% |
| 2012-06-27 | 0 | 86.90 | 85.70 | - | 85.70 | 86.90 | 2,000 | 172,150 | 86.075 | 52.09 | 51.37 | - | 51.37 | 52.09 | 3,336 | 51.597 | 0.17% |
| 2012-06-26 | 0 | 86.75 | 86.25 | 86.65 | - | - | 0 | 0 | - | 52.00 | 51.70 | 51.94 | - | - | 0 | - | -1.53% |
| 2012-06-25 | 0 | 88.10 | 87.25 | 88.10 | 88.10 | 88.10 | 2,000 | 176,200 | 88.100 | 52.81 | 52.30 | 52.81 | 52.81 | 52.81 | 3,336 | 52.810 | -1.34% |
| 2012-06-22 | 0 | 89.30 | 86.00 | 90.00 | - | - | 0 | 0 | - | 53.53 | 51.55 | 53.95 | - | - | 0 | - | -0.50% |
| 2012-06-21 | 0 | 89.75 | 89.65 | 90.20 | 89.05 | 89.75 | 2,000 | 179,050 | 89.525 | 53.80 | 53.74 | 54.07 | 53.38 | 53.80 | 3,336 | 53.665 | 0.11% |
| 2012-06-20 | 0 | 89.65 | 78.15 | 89.90 | 88.05 | 89.65 | 20,500 | 1,810,250 | 88.305 | 53.74 | 46.85 | 53.89 | 52.78 | 53.74 | 34,199 | 52.933 | 3.28% |
| 2012-06-19 | 0 | 86.80 | 86.20 | 86.85 | - | - | 0 | 0 | - | 52.03 | 51.67 | 52.06 | - | - | 0 | - | -0.29% |
| 2012-06-18 | 0 | 87.05 | 86.35 | 87.00 | 87.00 | 87.50 | 4,000 | 348,950 | 87.238 | 52.18 | 51.76 | 52.15 | 52.15 | 52.45 | 6,673 | 52.293 | 1.40% |
| 2012-06-15 | 0 | 85.85 | 85.30 | 85.90 | 85.70 | 86.00 | 13,000 | 1,115,150 | 85.781 | 51.46 | 51.13 | 51.49 | 51.37 | 51.55 | 21,687 | 51.420 | 1.60% |
| 2012-06-14 | 0 | 84.50 | 83.90 | 84.45 | 84.00 | 85.45 | 2,500 | 212,050 | 84.820 | 50.65 | 50.29 | 50.62 | 50.35 | 51.22 | 4,171 | 50.844 | -2.31% |
| 2012-06-13 | 0 | 86.50 | 50.05 | - | - | - | 0 | 0 | - | 51.85 | 30.00 | - | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 86.50 | 60.50 | - | - | - | 0 | 0 | - | 51.85 | 36.27 | - | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 86.50 | 85.95 | 86.45 | 85.35 | 86.50 | 11,500 | 988,275 | 85.937 | 51.85 | 51.52 | 51.82 | 51.16 | 51.85 | 19,185 | 51.514 | 4.91% |
| 2012-06-08 | 0 | 82.45 | 82.20 | 83.00 | 82.65 | 82.65 | 1,000 | 82,650 | 82.650 | 49.42 | 49.27 | 49.75 | 49.54 | 49.54 | 1,668 | 49.543 | -0.84% |
| 2012-06-07 | 0 | 83.15 | 82.80 | 83.30 | 81.95 | 83.15 | 5,000 | 413,650 | 82.730 | 49.84 | 49.63 | 49.93 | 49.12 | 49.84 | 8,341 | 49.591 | 2.34% |
| 2012-06-06 | 0 | 81.25 | 81.00 | - | - | - | 0 | 0 | - | 48.70 | 48.55 | - | - | - | 0 | - | 3.50% |
| 2012-06-05 | 0 | 78.50 | 78.50 | - | 78.50 | 78.50 | 500 | 39,250 | 78.500 | 47.06 | 47.06 | - | 47.06 | 47.06 | 834 | 47.056 | 0.45% |
| 2012-06-04 | 0 | 78.15 | 78.05 | - | 78.15 | 78.15 | 500 | 39,075 | 78.150 | 46.85 | 46.79 | - | 46.85 | 46.85 | 834 | 46.846 | -3.82% |
| 2012-06-01 | 0 | 81.25 | 80.85 | 81.25 | 81.30 | 81.30 | 500 | 40,650 | 81.300 | 48.70 | 48.46 | 48.70 | 48.73 | 48.73 | 834 | 48.734 | -0.55% |
| 2012-05-31 | 0 | 81.70 | 81.40 | 81.85 | 81.70 | 81.90 | 2,000 | 163,625 | 81.813 | 48.97 | 48.79 | 49.06 | 48.97 | 49.09 | 3,336 | 49.041 | -1.33% |
| 2012-05-30 | 0 | 82.80 | 82.30 | 82.80 | 82.80 | 83.10 | 10,000 | 829,700 | 82.970 | 49.63 | 49.33 | 49.63 | 49.63 | 49.81 | 16,682 | 49.735 | -1.60% |
| 2012-05-29 | 0 | 84.15 | 82.80 | - | 83.90 | 83.90 | 2,000 | 167,800 | 83.900 | 50.44 | 49.63 | - | 50.29 | 50.29 | 3,336 | 50.293 | 0.48% |
| 2012-05-28 | 0 | 83.75 | 80.00 | 84.30 | - | - | 0 | 0 | - | 50.20 | 47.95 | 50.53 | - | - | 0 | - | 0.36% |
| 2012-05-25 | 0 | 83.45 | 72.00 | 83.90 | 83.40 | 83.45 | 7,000 | 584,100 | 83.443 | 50.02 | 43.16 | 50.29 | 49.99 | 50.02 | 11,678 | 50.019 | 2.20% |
| 2012-05-24 | 0 | 81.65 | 72.00 | - | 81.65 | 82.95 | 2,000 | 165,200 | 82.600 | 48.94 | 43.16 | - | 48.94 | 49.72 | 3,336 | 49.513 | -1.92% |
| 2012-05-23 | 0 | 83.25 | 82.85 | 83.30 | 82.85 | 83.35 | 1,000 | 83,100 | 83.100 | 49.90 | 49.66 | 49.93 | 49.66 | 49.96 | 1,668 | 49.813 | -0.12% |
| 2012-05-22 | 0 | 83.35 | 82.20 | 83.35 | 83.10 | 83.40 | 2,500 | 208,000 | 83.200 | 49.96 | 49.27 | 49.96 | 49.81 | 49.99 | 4,171 | 49.873 | 0.79% |
| 2012-05-21 | 0 | 82.70 | 81.80 | 82.85 | - | - | 0 | 0 | - | 49.57 | 49.03 | 49.66 | - | - | 0 | - | -0.48% |
| 2012-05-18 | 0 | 83.10 | 82.55 | 83.30 | 83.10 | 83.10 | 1,000 | 83,100 | 83.100 | 49.81 | 49.48 | 49.93 | 49.81 | 49.81 | 1,668 | 49.813 | -3.93% |
| 2012-05-17 | 0 | 86.50 | 85.80 | 86.60 | 86.50 | 86.50 | 2,000 | 173,000 | 86.500 | 51.85 | 51.43 | 51.91 | 51.85 | 51.85 | 3,336 | 51.851 | 0.00% |
| 2012-05-16 | 0 | 86.50 | 86.40 | 89.00 | 86.10 | 89.50 | 9,500 | 829,100 | 87.274 | 51.85 | 51.79 | 53.35 | 51.61 | 53.65 | 15,848 | 52.315 | -3.35% |
| 2012-05-15 | 0 | 89.50 | 89.00 | 89.80 | - | - | 0 | 0 | - | 53.65 | 53.35 | 53.83 | - | - | 0 | - | 0.00% |
| 2012-05-14 | 0 | 89.50 | 88.75 | 89.50 | 89.15 | 89.80 | 3,500 | 312,575 | 89.307 | 53.65 | 53.20 | 53.65 | 53.44 | 53.83 | 5,839 | 53.534 | 0.28% |
| 2012-05-11 | 0 | 89.25 | 89.15 | 89.90 | 89.00 | 89.80 | 4,000 | 357,600 | 89.400 | 53.50 | 53.44 | 53.89 | 53.35 | 53.83 | 6,673 | 53.590 | 0.28% |
| 2012-05-10 | 0 | 89.00 | 88.55 | 92.00 | 88.55 | 89.00 | 2,000 | 177,325 | 88.663 | 53.35 | 53.08 | 55.15 | 53.08 | 53.35 | 3,336 | 53.148 | -0.89% |
| 2012-05-09 | 0 | 89.80 | 89.00 | 89.80 | 90.00 | 90.00 | 500 | 45,000 | 90.000 | 53.83 | 53.35 | 53.83 | 53.95 | 53.95 | 834 | 53.949 | -1.54% |
| 2012-05-08 | 0 | 91.20 | 90.30 | 91.35 | 91.20 | 91.20 | 1,000 | 91,200 | 91.200 | 54.67 | 54.13 | 54.76 | 54.67 | 54.67 | 1,668 | 54.669 | 1.56% |
| 2012-05-07 | 0 | 89.80 | 89.30 | 96.00 | 89.80 | 89.90 | 12,000 | 1,078,350 | 89.863 | 53.83 | 53.53 | 57.55 | 53.83 | 53.89 | 20,019 | 53.867 | -3.75% |
| 2012-05-04 | 0 | 93.30 | 92.65 | 93.55 | 93.70 | 93.70 | 505 | 47,307 | 93.677 | 55.93 | 55.54 | 56.08 | 56.17 | 56.17 | 842 | 56.154 | -2.25% |
| 2012-05-03 | 0 | 95.45 | 94.85 | 95.80 | - | - | 0 | 0 | - | 57.22 | 56.86 | 57.43 | - | - | 0 | - | 0.00% |
| 2012-05-02 | 0 | 95.45 | 94.60 | 95.70 | 95.60 | 95.70 | 4,000 | 382,600 | 95.650 | 57.22 | 56.71 | 57.37 | 57.31 | 57.37 | 6,673 | 57.336 | -0.57% |
| 2012-04-30 | 0 | 96.00 | 95.50 | 96.15 | 95.00 | 96.00 | 9,500 | 909,400 | 95.726 | 57.55 | 57.25 | 57.64 | 56.95 | 57.55 | 15,848 | 57.382 | 1.86% |
| 2012-04-27 | 0 | 94.25 | 93.40 | 94.50 | - | - | 0 | 0 | - | 56.50 | 55.99 | 56.65 | - | - | 0 | - | -0.26% |
| 2012-04-26 | 0 | 94.50 | 94.15 | 95.00 | 94.30 | 94.50 | 2,500 | 236,075 | 94.430 | 56.65 | 56.44 | 56.95 | 56.53 | 56.65 | 4,171 | 56.605 | 1.94% |
| 2012-04-25 | 0 | 92.70 | 92.50 | 93.35 | - | - | 0 | 0 | - | 55.57 | 55.45 | 55.96 | - | - | 0 | - | 0.27% |
| 2012-04-24 | 0 | 92.45 | 92.30 | 93.40 | 91.95 | 92.45 | 5,000 | 460,775 | 92.155 | 55.42 | 55.33 | 55.99 | 55.12 | 55.42 | 8,341 | 55.241 | -0.27% |
| 2012-04-23 | 0 | 92.70 | 92.10 | 92.95 | 92.70 | 93.70 | 3,500 | 326,200 | 93.200 | 55.57 | 55.21 | 55.72 | 55.57 | 56.17 | 5,839 | 55.868 | -2.22% |
| 2012-04-20 | 0 | 94.80 | 94.20 | 95.25 | 92.80 | 94.80 | 2,000 | 187,350 | 93.675 | 56.83 | 56.47 | 57.10 | 55.63 | 56.83 | 3,336 | 56.152 | 1.28% |
| 2012-04-19 | 0 | 93.60 | 93.15 | 94.25 | 91.65 | 93.60 | 7,500 | 695,050 | 92.673 | 56.11 | 55.84 | 56.50 | 54.94 | 56.11 | 12,512 | 55.552 | 3.88% |
| 2012-04-18 | 0 | 90.10 | 80.00 | 92.95 | - | - | 0 | 0 | - | 54.01 | 47.95 | 55.72 | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 90.10 | 90.05 | 90.45 | 88.70 | 90.10 | 1,000 | 89,400 | 89.400 | 54.01 | 53.98 | 54.22 | 53.17 | 54.01 | 1,668 | 53.590 | 1.29% |
| 2012-04-16 | 0 | 88.95 | 88.70 | 88.95 | 88.70 | 89.30 | 4,500 | 400,275 | 88.950 | 53.32 | 53.17 | 53.32 | 53.17 | 53.53 | 7,507 | 53.320 | -2.57% |
| 2012-04-13 | 0 | 91.30 | 90.90 | 91.40 | 91.00 | 92.00 | 21,500 | 1,969,000 | 91.581 | 54.73 | 54.49 | 54.79 | 54.55 | 55.15 | 35,867 | 54.897 | 2.30% |
| 2012-04-12 | 0 | 89.25 | 89.10 | 89.55 | 89.25 | 89.25 | 2,000 | 178,500 | 89.250 | 53.50 | 53.41 | 53.68 | 53.50 | 53.50 | 3,336 | 53.500 | 0.28% |
| 2012-04-11 | 0 | 89.00 | 89.00 | 95.00 | 88.70 | 88.70 | 500 | 44,350 | 88.700 | 53.35 | 53.35 | 56.95 | 53.17 | 53.17 | 834 | 53.170 | -0.50% |
| 2012-04-10 | 0 | 89.45 | 89.45 | 95.00 | 89.30 | 90.40 | 1,000 | 89,850 | 89.850 | 53.62 | 53.62 | 56.95 | 53.53 | 54.19 | 1,668 | 53.859 | -1.70% |
| 2012-04-05 | 0 | 91.00 | 90.90 | 91.55 | 90.90 | 92.00 | 2,500 | 228,450 | 91.380 | 54.55 | 54.49 | 54.88 | 54.49 | 55.15 | 4,171 | 54.777 | -3.96% |
| 2012-04-03 | 0 | 94.75 | 94.00 | 94.90 | 94.75 | 94.75 | 2,000 | 189,500 | 94.750 | 56.80 | 56.35 | 56.89 | 56.80 | 56.80 | 3,336 | 56.797 | 2.27% |
| 2012-04-02 | 0 | 92.65 | 92.45 | 97.00 | 92.45 | 92.65 | 2,000 | 185,050 | 92.525 | 55.54 | 55.42 | 58.15 | 55.42 | 55.54 | 3,336 | 55.463 | -1.07% |
| 2012-03-30 | 0 | 93.65 | 93.30 | 94.20 | 93.65 | 94.20 | 6,500 | 609,725 | 93.804 | 56.14 | 55.93 | 56.47 | 56.14 | 56.47 | 10,844 | 56.229 | -1.16% |
| 2012-03-29 | 0 | 94.75 | 94.50 | 95.60 | 94.75 | 97.50 | 27,500 | 2,624,650 | 95.442 | 56.80 | 56.65 | 57.31 | 56.80 | 58.45 | 45,876 | 57.211 | -0.75% |
| 2012-03-28 | 0 | 97.60 | 97.50 | 98.10 | 97.60 | 98.65 | 3,500 | 344,750 | 98.500 | 57.22 | 57.17 | 57.52 | 57.22 | 57.84 | 5,970 | 57.751 | -1.06% |
| 2012-03-27 | 0 | 98.65 | 98.55 | 99.00 | 98.65 | 99.00 | 15,000 | 1,480,775 | 98.718 | 57.84 | 57.78 | 58.04 | 57.84 | 58.04 | 25,584 | 57.879 | 1.18% |
| 2012-03-26 | 0 | 97.50 | 97.10 | 97.75 | 96.20 | 97.50 | 6,500 | 629,450 | 96.838 | 57.17 | 56.93 | 57.31 | 56.40 | 57.17 | 11,086 | 56.777 | 2.63% |
| 2012-03-23 | 0 | 95.00 | 94.95 | 96.00 | 94.60 | 95.00 | 4,000 | 379,200 | 94.800 | 55.70 | 55.67 | 56.29 | 55.46 | 55.70 | 6,822 | 55.582 | -0.16% |
| 2012-03-22 | 0 | 95.15 | 95.15 | 95.40 | 95.05 | 95.40 | 11,511 | 1,097,665 | 95.358 | 55.79 | 55.79 | 55.93 | 55.73 | 55.93 | 19,633 | 55.909 | 0.05% |
| 2012-03-21 | 0 | 95.10 | 95.05 | 96.60 | 95.10 | 95.10 | 1,000 | 95,100 | 95.100 | 55.76 | 55.73 | 56.64 | 55.76 | 55.76 | 1,706 | 55.758 | -1.65% |
| 2012-03-20 | 0 | 96.70 | 96.45 | 96.60 | 96.70 | 97.00 | 6,000 | 581,050 | 96.842 | 56.70 | 56.55 | 56.64 | 56.70 | 56.87 | 10,234 | 56.779 | 0.21% |
| 2012-03-19 | 0 | 96.50 | 96.05 | 96.60 | 96.50 | 96.90 | 13,000 | 1,257,450 | 96.727 | 56.58 | 56.31 | 56.64 | 56.58 | 56.81 | 22,173 | 56.712 | 2.28% |
| 2012-03-16 | 0 | 94.35 | 86.00 | 94.90 | 94.25 | 94.35 | 6,500 | 613,050 | 94.315 | 55.32 | 50.42 | 55.64 | 55.26 | 55.32 | 11,086 | 55.298 | -0.42% |
| 2012-03-15 | 0 | 94.75 | 94.65 | 95.00 | 93.80 | 95.00 | 14,534 | 1,374,032 | 94.539 | 55.55 | 55.49 | 55.70 | 55.00 | 55.70 | 24,789 | 55.429 | 1.66% |
| 2012-03-14 | 0 | 93.20 | 93.10 | 93.50 | 92.95 | 93.40 | 24,000 | 2,235,400 | 93.142 | 54.64 | 54.59 | 54.82 | 54.50 | 54.76 | 40,934 | 54.610 | 3.79% |
| 2012-03-13 | 0 | 89.80 | 87.40 | 89.80 | 88.10 | 89.95 | 3,500 | 314,500 | 89.857 | 52.65 | 51.24 | 52.65 | 51.65 | 52.74 | 5,970 | 52.684 | 3.22% |
| 2012-03-12 | 0 | 87.00 | 86.80 | 87.50 | 86.00 | 87.00 | 1,000 | 86,500 | 86.500 | 51.01 | 50.89 | 51.30 | 50.42 | 51.01 | 1,706 | 50.716 | -1.14% |
| 2012-03-09 | 0 | 88.00 | 86.00 | 88.00 | 88.00 | 88.00 | 1,000 | 88,000 | 88.000 | 51.60 | 50.42 | 51.60 | 51.60 | 51.60 | 1,706 | 51.595 | 1.03% |
| 2012-03-08 | 0 | 87.10 | 86.00 | 87.30 | 87.10 | 87.10 | 1,500 | 130,650 | 87.100 | 51.07 | 50.42 | 51.18 | 51.07 | 51.07 | 2,558 | 51.067 | 0.99% |
| 2012-03-07 | 0 | 86.25 | 86.10 | 86.50 | 85.80 | 86.60 | 16,500 | 1,426,725 | 86.468 | 50.57 | 50.48 | 50.72 | 50.31 | 50.77 | 28,142 | 50.697 | -3.20% |
| 2012-03-06 | 0 | 89.10 | 87.60 | 89.10 | - | - | 0 | 0 | - | 52.24 | 51.36 | 52.24 | - | - | 0 | - | -0.11% |
| 2012-03-05 | 0 | 89.20 | 88.05 | 89.40 | 88.55 | 89.20 | 1,000 | 88,875 | 88.875 | 52.30 | 51.62 | 52.42 | 51.92 | 52.30 | 1,706 | 52.108 | 0.00% |
| 2012-03-02 | 0 | 89.20 | 84.10 | 89.50 | 89.20 | 89.45 | 5,500 | 491,350 | 89.336 | 52.30 | 49.31 | 52.47 | 52.30 | 52.45 | 9,381 | 52.379 | 1.02% |
| 2012-03-01 | 0 | 88.30 | 87.20 | 88.50 | - | - | 0 | 0 | - | 51.77 | 51.13 | 51.89 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 88.30 | 88.30 | 88.80 | - | - | 0 | 0 | - | 51.77 | 51.77 | 52.06 | - | - | 0 | - | 0.23% |
| 2012-02-28 | 0 | 88.10 | 87.00 | 90.50 | - | - | 0 | 0 | - | 51.65 | 51.01 | 53.06 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 88.10 | 86.00 | 89.00 | - | - | 0 | 0 | - | 51.65 | 50.42 | 52.18 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 88.10 | 85.00 | 88.15 | 88.10 | 88.15 | 2,000 | 176,250 | 88.125 | 51.65 | 49.84 | 51.68 | 51.65 | 51.68 | 3,411 | 51.668 | 1.26% |
| 2012-02-23 | 0 | 87.00 | 86.00 | 87.00 | - | - | 0 | 0 | - | 51.01 | 50.42 | 51.01 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 87.00 | 86.60 | 90.50 | 86.95 | 88.00 | 6,000 | 523,325 | 87.221 | 51.01 | 50.77 | 53.06 | 50.98 | 51.60 | 10,234 | 51.138 | -1.92% |
| 2012-02-21 | 0 | 88.70 | 88.15 | 89.50 | 87.90 | 89.25 | 6,500 | 576,850 | 88.746 | 52.01 | 51.68 | 52.47 | 51.54 | 52.33 | 11,086 | 52.033 | 0.23% |
| 2012-02-20 | 0 | 88.50 | 83.20 | 88.75 | 88.50 | 88.85 | 3,000 | 265,975 | 88.658 | 51.89 | 48.78 | 52.03 | 51.89 | 52.09 | 5,117 | 51.981 | 0.00% |
| 2012-02-17 | 0 | 88.50 | 82.05 | 88.50 | 88.00 | 89.00 | 4,500 | 396,750 | 88.167 | 51.89 | 48.11 | 51.89 | 51.60 | 52.18 | 7,675 | 51.693 | 1.49% |
| 2012-02-16 | 0 | 87.20 | 86.00 | 87.50 | 87.20 | 87.20 | 500 | 43,600 | 87.200 | 51.13 | 50.42 | 51.30 | 51.13 | 51.13 | 853 | 51.126 | -1.02% |
| 2012-02-15 | 0 | 88.10 | 82.05 | 88.10 | 88.10 | 88.10 | 1,000 | 88,100 | 88.100 | 51.65 | 48.11 | 51.65 | 51.65 | 51.65 | 1,706 | 51.654 | 0.11% |
| 2012-02-14 | 0 | 88.00 | 82.05 | 89.00 | 88.00 | 88.00 | 1,000 | 88,000 | 88.000 | 51.60 | 48.11 | 52.18 | 51.60 | 51.60 | 1,706 | 51.595 | -0.56% |
| 2012-02-13 | 0 | 88.50 | 82.05 | 89.05 | - | - | 0 | 0 | - | 51.89 | 48.11 | 52.21 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 88.50 | 87.70 | 88.50 | 87.75 | 88.50 | 2,118 | 186,164 | 87.896 | 51.89 | 51.42 | 51.89 | 51.45 | 51.89 | 3,612 | 51.534 | -0.78% |
| 2012-02-09 | 0 | 89.20 | 86.00 | 89.90 | 89.20 | 89.20 | 500 | 44,600 | 89.200 | 52.30 | 50.42 | 52.71 | 52.30 | 52.30 | 853 | 52.299 | 0.00% |
| 2012-02-08 | 0 | 89.20 | 84.50 | 89.50 | 88.90 | 89.25 | 9,011 | 802,877 | 89.100 | 52.30 | 49.54 | 52.47 | 52.12 | 52.33 | 15,369 | 52.240 | 1.25% |
| 2012-02-07 | 0 | 88.10 | 88.10 | 88.90 | 88.00 | 88.60 | 7,500 | 663,100 | 88.413 | 51.65 | 51.65 | 52.12 | 51.60 | 51.95 | 12,792 | 51.838 | -0.28% |
| 2012-02-06 | 0 | 88.35 | 84.50 | 88.50 | 88.15 | 88.50 | 7,500 | 662,250 | 88.300 | 51.80 | 49.54 | 51.89 | 51.68 | 51.89 | 12,792 | 51.771 | 1.03% |
| 2012-02-03 | 0 | 87.45 | 63.00 | 87.50 | - | - | 0 | 0 | - | 51.27 | 36.94 | 51.30 | - | - | 0 | - | 0.00% |
| 2012-02-02 | 0 | 87.45 | 82.00 | 87.60 | 87.00 | 87.50 | 13,000 | 1,136,275 | 87.406 | 51.27 | 48.08 | 51.36 | 51.01 | 51.30 | 22,173 | 51.247 | 2.70% |
| 2012-02-01 | 0 | 85.15 | 84.55 | 85.50 | 85.15 | 85.15 | 500 | 42,575 | 85.150 | 49.92 | 49.57 | 50.13 | 49.92 | 49.92 | 853 | 49.924 | 0.29% |
| 2012-01-31 | 0 | 84.90 | 82.00 | 85.80 | 84.80 | 84.90 | 1,000 | 84,850 | 84.850 | 49.78 | 48.08 | 50.31 | 49.72 | 49.78 | 1,706 | 49.748 | -1.05% |
| 2012-01-30 | 0 | 85.80 | 85.75 | 86.50 | 85.75 | 86.00 | 16,000 | 1,373,900 | 85.869 | 50.31 | 50.28 | 50.72 | 50.28 | 50.42 | 27,289 | 50.346 | -0.23% |
| 2012-01-27 | 0 | 86.00 | 85.70 | 86.25 | 85.70 | 86.00 | 18,000 | 1,546,000 | 85.889 | 50.42 | 50.25 | 50.57 | 50.25 | 50.42 | 30,701 | 50.357 | 0.58% |
| 2012-01-26 | 0 | 85.50 | 85.30 | 85.50 | 85.25 | 85.50 | 10,500 | 896,450 | 85.376 | 50.13 | 50.01 | 50.13 | 49.98 | 50.13 | 17,909 | 50.057 | 2.46% |
| 2012-01-20 | 0 | 83.45 | 82.70 | 83.45 | 82.50 | 83.45 | 12,001 | 997,508 | 83.119 | 48.93 | 48.49 | 48.93 | 48.37 | 48.93 | 20,469 | 48.733 | 1.77% |
| 2012-01-19 | 0 | 82.00 | 80.50 | 82.00 | 79.75 | 82.00 | 19,500 | 1,586,200 | 81.344 | 48.08 | 47.20 | 48.08 | 46.76 | 48.08 | 33,259 | 47.692 | 2.82% |
| 2012-01-18 | 0 | 79.75 | 79.35 | 79.95 | 78.00 | 79.75 | 9,500 | 747,725 | 78.708 | 46.76 | 46.52 | 46.88 | 45.73 | 46.76 | 16,203 | 46.147 | 2.24% |
| 2012-01-17 | 0 | 78.00 | 77.35 | 79.95 | 77.50 | 78.00 | 2,500 | 194,300 | 77.720 | 45.73 | 45.35 | 46.88 | 45.44 | 45.73 | 4,264 | 45.568 | -0.64% |
| 2012-01-16 | 0 | 78.50 | 78.00 | 78.50 | - | - | 0 | 0 | - | 46.03 | 45.73 | 46.03 | - | - | 0 | - | -0.88% |
| 2012-01-13 | 0 | 79.20 | 78.50 | 80.00 | 77.50 | 79.20 | 1,500 | 117,950 | 78.633 | 46.44 | 46.03 | 46.90 | 45.44 | 46.44 | 2,558 | 46.103 | 4.21% |
| 2012-01-12 | 0 | 76.00 | 76.00 | 77.80 | 76.00 | 76.00 | 2,000 | 152,000 | 76.000 | 44.56 | 44.56 | 45.61 | 44.56 | 44.56 | 3,411 | 44.559 | -1.11% |
| 2012-01-11 | 0 | 76.85 | 75.00 | 78.00 | - | - | 0 | 0 | - | 45.06 | 43.97 | 45.73 | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 76.85 | 76.00 | 77.50 | - | - | 0 | 0 | - | 45.06 | 44.56 | 45.44 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 76.85 | 75.00 | 76.85 | - | - | 0 | 0 | - | 45.06 | 43.97 | 45.06 | - | - | 0 | - | -0.26% |
| 2012-01-06 | 0 | 77.05 | 74.50 | 77.05 | - | - | 0 | 0 | - | 45.18 | 43.68 | 45.18 | - | - | 0 | - | -0.84% |
| 2012-01-05 | 0 | 77.70 | 77.70 | 78.15 | 77.70 | 77.75 | 1,500 | 116,575 | 77.717 | 45.56 | 45.56 | 45.82 | 45.56 | 45.59 | 2,558 | 45.566 | 1.24% |
| 2012-01-04 | 0 | 76.75 | 74.50 | 78.15 | - | - | 0 | 0 | - | 45.00 | 43.68 | 45.82 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 76.75 | 74.55 | - | 74.15 | 76.75 | 3,500 | 264,025 | 75.436 | 45.00 | 43.71 | - | 43.47 | 45.00 | 5,970 | 44.229 | 3.72% |
| 2011-12-30 | 0 | 74.00 | 74.00 | 75.50 | 74.00 | 74.00 | 1,000 | 74,000 | 74.000 | 43.39 | 43.39 | 44.27 | 43.39 | 43.39 | 1,706 | 43.387 | 0.54% |
| 2011-12-29 | 0 | 73.60 | 68.00 | 74.90 | - | - | 0 | 0 | - | 43.15 | 39.87 | 43.91 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 73.60 | 72.00 | 75.60 | - | - | 0 | 0 | - | 43.15 | 42.21 | 44.32 | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 73.60 | 73.60 | - | 73.00 | 73.25 | 1,000 | 73,125 | 73.125 | 43.15 | 43.15 | - | 42.80 | 42.95 | 1,706 | 42.874 | -2.39% |
| 2011-12-22 | 0 | 75.40 | 72.55 | - | 75.35 | 75.50 | 2,500 | 188,550 | 75.420 | 44.21 | 42.54 | - | 44.18 | 44.27 | 4,264 | 44.219 | -1.44% |
| 2011-12-21 | 0 | 76.50 | 76.25 | 78.50 | - | - | 0 | 0 | - | 44.85 | 44.71 | 46.03 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 76.50 | 71.40 | 76.50 | - | - | 0 | 0 | - | 44.85 | 41.86 | 44.85 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 76.50 | 71.00 | 76.50 | - | - | 0 | 0 | - | 44.85 | 41.63 | 44.85 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 76.50 | 75.00 | 76.50 | - | - | 0 | 0 | - | 44.85 | 43.97 | 44.85 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 76.50 | 70.05 | 76.50 | - | - | 0 | 0 | - | 44.85 | 41.07 | 44.85 | - | - | 0 | - | -2.55% |
| 2011-12-14 | 0 | 78.50 | 73.10 | 78.50 | - | - | 0 | 0 | - | 46.03 | 42.86 | 46.03 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 78.50 | 68.40 | 78.50 | - | - | 0 | 0 | - | 46.03 | 40.10 | 46.03 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 78.50 | 77.55 | - | 78.50 | 78.50 | 1,000 | 78,500 | 78.500 | 46.03 | 45.47 | - | 46.03 | 46.03 | 1,706 | 46.025 | 0.00% |
| 2011-12-09 | 0 | 78.50 | 74.20 | 78.50 | - | - | 0 | 0 | - | 46.03 | 43.50 | 46.03 | - | - | 0 | - | -0.32% |
| 2011-12-08 | 0 | 78.75 | 62.50 | 79.95 | 78.70 | 79.00 | 2,000 | 157,725 | 78.863 | 46.17 | 36.64 | 46.88 | 46.14 | 46.32 | 3,411 | 46.238 | -0.44% |
| 2011-12-07 | 0 | 79.10 | 77.30 | 79.95 | 78.00 | 79.10 | 4,500 | 353,000 | 78.444 | 46.38 | 45.32 | 46.88 | 45.73 | 46.38 | 7,675 | 45.993 | 2.39% |
| 2011-12-06 | 0 | 77.25 | 76.00 | 77.50 | 77.25 | 77.35 | 7,000 | 541,100 | 77.300 | 45.29 | 44.56 | 45.44 | 45.29 | 45.35 | 11,939 | 45.322 | -1.15% |
| 2011-12-05 | 0 | 78.15 | 77.00 | 78.75 | 77.70 | 78.15 | 13,000 | 1,012,275 | 77.867 | 45.82 | 45.15 | 46.17 | 45.56 | 45.82 | 22,173 | 45.654 | 2.16% |
| 2011-12-02 | 0 | 76.50 | 67.80 | 77.00 | 76.00 | 76.50 | 4,005 | 305,002 | 76.155 | 44.85 | 39.75 | 45.15 | 44.56 | 44.85 | 6,831 | 44.651 | 0.59% |
| 2011-12-01 | 0 | 76.05 | 76.05 | 76.50 | - | - | 500 | 37,500 | 75.000 | 44.59 | 44.59 | 44.85 | - | - | 853 | 43.973 | 4.97% |
| 2011-11-30 | 0 | 72.45 | 72.00 | 72.75 | 72.45 | 72.95 | 25,500 | 1,851,500 | 72.608 | 42.48 | 42.21 | 42.65 | 42.48 | 42.77 | 43,492 | 42.571 | 0.62% |
| 2011-11-29 | 0 | 72.00 | 70.80 | 72.00 | 71.00 | 72.00 | 5,500 | 394,850 | 71.791 | 42.21 | 41.51 | 42.21 | 41.63 | 42.21 | 9,381 | 42.092 | 6.19% |
| 2011-11-28 | 0 | 67.80 | 63.00 | 71.00 | - | - | 0 | 0 | - | 39.75 | 36.94 | 41.63 | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 67.80 | 67.50 | 67.80 | 67.60 | 67.95 | 6,000 | 406,975 | 67.829 | 39.75 | 39.58 | 39.75 | 39.63 | 39.84 | 10,234 | 39.769 | -0.59% |
| 2011-11-24 | 0 | 68.20 | 68.20 | - | 68.00 | 68.35 | 1,500 | 102,350 | 68.233 | 39.99 | 39.99 | - | 39.87 | 40.07 | 2,558 | 40.006 | -1.45% |
| 2011-11-23 | 0 | 69.20 | 69.00 | 69.80 | 69.00 | 70.00 | 1,500 | 104,400 | 69.600 | 40.57 | 40.46 | 40.92 | 40.46 | 41.04 | 2,558 | 40.807 | -1.84% |
| 2011-11-22 | 0 | 70.50 | 70.00 | 70.50 | 71.00 | 72.75 | 14,500 | 1,053,125 | 72.629 | 41.33 | 41.04 | 41.33 | 41.63 | 42.65 | 24,731 | 42.583 | -3.09% |
| 2011-11-21 | 0 | 72.75 | 72.75 | - | 72.70 | 72.70 | 500 | 36,350 | 72.700 | 42.65 | 42.65 | - | 42.62 | 42.62 | 853 | 42.625 | -1.02% |
| 2011-11-18 | 0 | 73.50 | 72.10 | 73.50 | - | - | 0 | 0 | - | 43.09 | 42.27 | 43.09 | - | - | 0 | - | -1.08% |
| 2011-11-17 | 0 | 74.30 | 74.30 | 76.50 | 74.00 | 74.40 | 2,500 | 185,650 | 74.260 | 43.56 | 43.56 | 44.85 | 43.39 | 43.62 | 4,264 | 43.539 | -3.51% |
| 2011-11-16 | 0 | 77.00 | 74.00 | - | - | - | 0 | 0 | - | 45.15 | 43.39 | - | - | - | 0 | - | 0.00% |
| 2011-11-15 | 0 | 77.00 | 76.20 | 77.30 | 77.00 | 77.80 | 2,000 | 154,900 | 77.450 | 45.15 | 44.68 | 45.32 | 45.15 | 45.61 | 3,411 | 45.410 | -2.22% |
| 2011-11-14 | 0 | 78.75 | 78.55 | 79.00 | 76.50 | 78.80 | 7,000 | 547,025 | 78.146 | 46.17 | 46.05 | 46.32 | 44.85 | 46.20 | 11,939 | 45.818 | 3.55% |
| 2011-11-11 | 0 | 76.05 | 75.70 | 76.05 | 75.80 | 76.05 | 1,500 | 113,825 | 75.883 | 44.59 | 44.38 | 44.59 | 44.44 | 44.59 | 2,558 | 44.491 | 1.40% |
| 2011-11-10 | 0 | 75.00 | 74.05 | 75.35 | 75.00 | 76.00 | 8,500 | 640,825 | 75.391 | 43.97 | 43.42 | 44.18 | 43.97 | 44.56 | 14,497 | 44.203 | -6.54% |
| 2011-11-09 | 0 | 80.25 | 79.55 | 80.30 | 80.05 | 81.00 | 9,000 | 725,675 | 80.631 | 47.05 | 46.64 | 47.08 | 46.93 | 47.49 | 15,350 | 47.274 | 3.48% |
| 2011-11-08 | 0 | 77.55 | 77.30 | - | - | - | 0 | 0 | - | 45.47 | 45.32 | - | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 77.55 | 76.95 | 77.85 | 77.00 | 79.15 | 5,000 | 388,000 | 77.600 | 45.47 | 45.12 | 45.64 | 45.15 | 46.41 | 8,528 | 45.498 | -2.45% |
| 2011-11-04 | 0 | 79.50 | 77.95 | 79.50 | 79.95 | 79.95 | 1,000 | 79,950 | 79.950 | 46.61 | 45.70 | 46.61 | 46.88 | 46.88 | 1,706 | 46.875 | 1.99% |
| 2011-11-03 | 0 | 77.95 | 74.00 | 77.95 | 77.95 | 77.95 | 2,000 | 155,900 | 77.950 | 45.70 | 43.39 | 45.70 | 45.70 | 45.70 | 3,411 | 45.703 | -1.02% |
| 2011-11-02 | 0 | 78.75 | 76.60 | 78.65 | 78.75 | 79.00 | 6,000 | 473,500 | 78.917 | 46.17 | 44.91 | 46.11 | 46.17 | 46.32 | 10,234 | 46.270 | -0.19% |
| 2011-11-01 | 0 | 78.90 | 78.90 | 79.00 | 78.90 | 80.00 | 3,000 | 238,400 | 79.467 | 46.26 | 46.26 | 46.32 | 46.26 | 46.90 | 5,117 | 46.592 | -2.59% |
| 2011-10-31 | 0 | 81.00 | 81.00 | 82.30 | 80.95 | 82.80 | 5,000 | 406,925 | 81.385 | 47.49 | 47.49 | 48.25 | 47.46 | 48.55 | 8,528 | 47.717 | -4.48% |
| 2011-10-28 | 0 | 84.80 | 84.40 | 85.40 | 82.40 | 85.55 | 52,500 | 4,411,425 | 84.027 | 49.72 | 49.48 | 50.07 | 48.31 | 50.16 | 89,543 | 49.266 | 3.04% |
| 2011-10-27 | 0 | 82.30 | 82.25 | 82.80 | 80.80 | 82.50 | 7,000 | 571,850 | 81.693 | 48.25 | 48.22 | 48.55 | 47.37 | 48.37 | 11,939 | 47.897 | 1.60% |
| 2011-10-26 | 0 | 81.00 | 80.70 | 81.25 | 80.90 | 81.00 | 10,500 | 850,450 | 80.995 | 47.49 | 47.32 | 47.64 | 47.43 | 47.49 | 17,909 | 47.488 | -0.98% |
| 2011-10-25 | 0 | 81.80 | 81.25 | 81.75 | 80.60 | 82.00 | 41,500 | 3,373,100 | 81.280 | 47.96 | 47.64 | 47.93 | 47.26 | 48.08 | 70,782 | 47.655 | 2.57% |
| 2011-10-24 | 0 | 79.75 | 79.75 | 79.90 | 79.00 | 79.80 | 22,000 | 1,747,050 | 79.411 | 46.76 | 46.76 | 46.85 | 46.32 | 46.79 | 37,523 | 46.560 | 5.63% |
| 2011-10-21 | 0 | 75.50 | 73.10 | 80.00 | 75.50 | 75.50 | 500 | 37,750 | 75.500 | 44.27 | 42.86 | 46.90 | 44.27 | 44.27 | 853 | 44.266 | 0.13% |
| 2011-10-20 | 0 | 75.40 | 75.25 | 75.70 | 75.15 | 76.00 | 6,000 | 452,450 | 75.408 | 44.21 | 44.12 | 44.38 | 44.06 | 44.56 | 10,234 | 44.213 | -0.79% |
| 2011-10-19 | 0 | 76.00 | 72.20 | 77.00 | 75.00 | 76.00 | 5,000 | 378,000 | 75.600 | 44.56 | 42.33 | 45.15 | 43.97 | 44.56 | 8,528 | 44.325 | 1.33% |
| 2011-10-18 | 0 | 75.00 | 75.00 | 75.50 | 73.00 | 75.05 | 5,000 | 373,350 | 74.670 | 43.97 | 43.97 | 44.27 | 42.80 | 44.00 | 8,528 | 43.780 | -4.76% |
| 2011-10-17 | 0 | 78.75 | 78.65 | 78.85 | 78.20 | 78.75 | 20,500 | 1,611,825 | 78.626 | 46.17 | 46.11 | 46.23 | 45.85 | 46.17 | 34,965 | 46.099 | 3.82% |
| 2011-10-14 | 0 | 75.85 | 75.85 | 76.00 | 75.70 | 78.00 | 3,000 | 231,025 | 77.008 | 44.47 | 44.47 | 44.56 | 44.38 | 45.73 | 5,117 | 45.151 | -3.13% |
| 2011-10-13 | 0 | 78.30 | 78.30 | 78.60 | 76.00 | 78.00 | 30,000 | 2,322,475 | 77.416 | 45.91 | 45.91 | 46.08 | 44.56 | 45.73 | 51,168 | 45.390 | 5.81% |
| 2011-10-12 | 0 | 74.00 | 73.85 | 74.00 | 74.00 | 74.00 | 8,000 | 592,000 | 74.000 | 43.39 | 43.30 | 43.39 | 43.39 | 43.39 | 13,645 | 43.387 | 0.14% |
| 2011-10-11 | 0 | 73.90 | 73.85 | 74.00 | 73.70 | 74.15 | 7,000 | 517,350 | 73.907 | 43.33 | 43.30 | 43.39 | 43.21 | 43.47 | 11,939 | 43.332 | 3.57% |
| 2011-10-10 | 0 | 71.35 | 71.30 | 71.80 | 71.20 | 72.00 | 4,500 | 321,575 | 71.461 | 41.83 | 41.80 | 42.10 | 41.75 | 42.21 | 7,675 | 41.898 | 0.49% |
| 2011-10-07 | 0 | 71.00 | 67.05 | 71.00 | 70.45 | 71.00 | 11,500 | 814,075 | 70.789 | 41.63 | 39.31 | 41.63 | 41.31 | 41.63 | 19,614 | 41.504 | 8.90% |
| 2011-10-06 | 0 | 65.20 | 64.20 | 67.20 | 64.10 | 65.20 | 4,500 | 291,900 | 64.867 | 38.23 | 37.64 | 39.40 | 37.58 | 38.23 | 7,675 | 38.032 | 4.57% |
| 2011-10-04 | 0 | 62.35 | 62.00 | 62.45 | 62.45 | 63.80 | 7,000 | 439,150 | 62.736 | 36.56 | 36.35 | 36.61 | 36.61 | 37.41 | 11,939 | 36.782 | -4.22% |
| 2011-10-03 | 0 | 65.10 | 65.05 | 65.15 | 64.70 | 65.20 | 3,000 | 194,950 | 64.983 | 38.17 | 38.14 | 38.20 | 37.93 | 38.23 | 5,117 | 38.100 | -5.03% |
| 2011-09-30 | 0 | 68.55 | 68.05 | 68.55 | 68.60 | 69.05 | 4,000 | 274,975 | 68.744 | 40.19 | 39.90 | 40.19 | 40.22 | 40.48 | 6,822 | 40.305 | -2.77% |
| 2011-09-28 | 0 | 70.50 | 70.50 | 71.00 | 70.00 | 71.20 | 9,978 | 701,025 | 70.257 | 41.33 | 41.33 | 41.63 | 41.04 | 41.75 | 17,018 | 41.192 | 1.00% |
| 2011-09-27 | 0 | 69.80 | 66.00 | 69.90 | 68.35 | 70.05 | 5,000 | 345,725 | 69.145 | 40.92 | 38.70 | 40.98 | 40.07 | 41.07 | 8,528 | 40.540 | 9.06% |
| 2011-09-26 | 0 | 64.00 | 63.80 | 70.00 | 64.00 | 66.00 | 7,000 | 455,800 | 65.114 | 37.52 | 37.41 | 41.04 | 37.52 | 38.70 | 11,939 | 38.177 | -2.74% |
| 2011-09-23 | 0 | 65.80 | 65.60 | 65.95 | 65.80 | 67.45 | 9,750 | 648,475 | 66.510 | 38.58 | 38.46 | 38.67 | 38.58 | 39.55 | 16,629 | 38.996 | -2.59% |
| 2011-09-22 | 0 | 67.55 | 67.55 | 68.00 | 67.50 | 70.10 | 19,100 | 1,322,580 | 69.245 | 39.61 | 39.61 | 39.87 | 39.58 | 41.10 | 32,577 | 40.599 | -8.72% |
| 2011-09-21 | 0 | 74.00 | 73.80 | 74.30 | 72.85 | 74.00 | 5,000 | 366,800 | 73.360 | 43.39 | 43.27 | 43.56 | 42.71 | 43.39 | 8,528 | 43.012 | 2.42% |
| 2011-09-20 | 0 | 72.25 | 72.25 | 72.75 | 70.90 | 72.00 | 3,250 | 232,587 | 71.565 | 42.36 | 42.36 | 42.65 | 41.57 | 42.21 | 5,543 | 41.959 | -0.34% |
| 2011-09-19 | 0 | 72.50 | 70.00 | 72.95 | 72.50 | 72.80 | 1,500 | 109,050 | 72.700 | 42.51 | 41.04 | 42.77 | 42.51 | 42.68 | 2,558 | 42.625 | -2.23% |
| 2011-09-16 | 0 | 74.15 | 73.90 | 74.15 | 73.75 | 74.50 | 6,500 | 481,875 | 74.135 | 43.47 | 43.33 | 43.47 | 43.24 | 43.68 | 11,086 | 43.466 | 1.58% |
| 2011-09-15 | 0 | 73.00 | 72.75 | 73.20 | 71.35 | 73.00 | 10,500 | 760,150 | 72.395 | 42.80 | 42.65 | 42.92 | 41.83 | 42.80 | 17,909 | 42.446 | 2.82% |
| 2011-09-14 | 0 | 71.00 | 70.50 | 71.00 | 69.00 | 71.00 | 21,000 | 1,478,700 | 70.414 | 41.63 | 41.33 | 41.63 | 40.46 | 41.63 | 35,817 | 41.285 | 3.88% |
| 2011-09-12 | 0 | 68.35 | 68.10 | 68.35 | 68.10 | 71.10 | 24,600 | 1,715,810 | 69.748 | 40.07 | 39.93 | 40.07 | 39.93 | 41.69 | 41,957 | 40.894 | -6.75% |
| 2011-09-09 | 0 | 73.30 | 73.30 | 73.70 | 73.00 | 73.00 | 1,000 | 73,000 | 73.000 | 42.98 | 42.98 | 43.21 | 42.80 | 42.80 | 1,706 | 42.801 | -0.14% |
| 2011-09-08 | 0 | 73.40 | 72.95 | 73.40 | 73.00 | 73.90 | 8,250 | 604,775 | 73.306 | 43.04 | 42.77 | 43.04 | 42.80 | 43.33 | 14,071 | 42.980 | 0.20% |
| 2011-09-07 | 0 | 73.25 | 72.00 | 73.30 | 71.60 | 73.25 | 9,100 | 659,190 | 72.438 | 42.95 | 42.21 | 42.98 | 41.98 | 42.95 | 15,521 | 42.471 | 2.45% |
| 2011-09-06 | 0 | 71.50 | 71.10 | 71.80 | 70.55 | 73.00 | 23,000 | 1,644,175 | 71.486 | 41.92 | 41.69 | 42.10 | 41.36 | 42.80 | 39,228 | 41.913 | -2.79% |
| 2011-09-05 | 0 | 73.55 | 73.55 | 74.00 | 73.45 | 73.65 | 9,000 | 661,800 | 73.533 | 43.12 | 43.12 | 43.39 | 43.06 | 43.18 | 15,350 | 43.113 | -3.22% |
| 2011-09-02 | 0 | 76.00 | 75.95 | 76.50 | 76.00 | 77.30 | 4,500 | 344,400 | 76.533 | 44.56 | 44.53 | 44.85 | 44.56 | 45.32 | 7,675 | 44.872 | -3.31% |
| 2011-09-01 | 0 | 78.60 | 78.20 | 78.75 | 76.50 | 78.75 | 7,750 | 604,425 | 77.990 | 46.08 | 45.85 | 46.17 | 44.85 | 46.17 | 13,218 | 45.726 | 3.42% |
| 2011-08-31 | 0 | 76.00 | 76.05 | 76.60 | 75.95 | 76.30 | 3,438 | 261,375 | 76.025 | 44.56 | 44.59 | 44.91 | 44.53 | 44.74 | 5,864 | 44.574 | -0.98% |
| 2011-08-30 | 0 | 76.75 | 76.25 | 76.75 | 75.50 | 76.95 | 12,000 | 914,500 | 76.208 | 45.00 | 44.71 | 45.00 | 44.27 | 45.12 | 20,467 | 44.682 | 3.37% |
| 2011-08-29 | 0 | 74.25 | 74.00 | 74.70 | - | - | 0 | 0 | - | 43.53 | 43.39 | 43.80 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 74.25 | 74.00 | 74.25 | 74.00 | 76.00 | 14,500 | 1,085,425 | 74.857 | 43.53 | 43.39 | 43.53 | 43.39 | 44.56 | 24,731 | 43.889 | -3.82% |
| 2011-08-25 | 0 | 77.20 | 77.00 | 77.20 | 76.80 | 77.95 | 7,000 | 540,875 | 77.268 | 45.26 | 45.15 | 45.26 | 45.03 | 45.70 | 11,939 | 45.303 | 2.12% |
| 2011-08-24 | 0 | 75.60 | 75.10 | 75.70 | 75.80 | 76.00 | 3,500 | 265,825 | 75.950 | 44.32 | 44.03 | 44.38 | 44.44 | 44.56 | 5,970 | 44.530 | -1.05% |
| 2011-08-23 | 0 | 76.40 | 76.40 | 76.90 | 74.65 | 76.40 | 7,500 | 566,675 | 75.557 | 44.79 | 44.79 | 45.09 | 43.77 | 44.79 | 12,792 | 44.300 | 3.24% |
| 2011-08-22 | 0 | 74.00 | 73.90 | 74.45 | 72.40 | 74.00 | 17,500 | 1,281,125 | 73.207 | 43.39 | 43.33 | 43.65 | 42.45 | 43.39 | 29,848 | 42.922 | 1.37% |
| 2011-08-19 | 0 | 73.00 | 73.00 | 74.90 | 72.90 | 76.00 | 51,849 | 3,842,326 | 74.106 | 42.80 | 42.80 | 43.91 | 42.74 | 44.56 | 88,433 | 43.449 | -7.01% |
| 2011-08-18 | 0 | 78.50 | 78.35 | 79.00 | 77.60 | 80.45 | 10,500 | 828,325 | 78.888 | 46.03 | 45.94 | 46.32 | 45.50 | 47.17 | 17,909 | 46.253 | -1.18% |
| 2011-08-17 | 0 | 80.45 | 80.55 | 81.50 | 80.00 | 80.45 | 13,000 | 1,044,425 | 80.340 | 46.57 | 46.63 | 47.18 | 46.31 | 46.57 | 22,456 | 46.510 | 0.50% |
| 2011-08-16 | 0 | 80.05 | 79.60 | 80.10 | 79.15 | 81.00 | 14,000 | 1,119,175 | 79.941 | 46.34 | 46.08 | 46.37 | 45.82 | 46.89 | 24,183 | 46.279 | -1.17% |
| 2011-08-15 | 0 | 81.00 | 80.20 | 82.00 | 79.00 | 81.00 | 27,500 | 2,196,175 | 79.861 | 46.89 | 46.43 | 47.47 | 45.73 | 46.89 | 47,503 | 46.232 | 5.47% |
| 2011-08-12 | 0 | 76.80 | 75.05 | 76.90 | 74.90 | 77.15 | 40,000 | 3,052,325 | 76.308 | 44.46 | 43.45 | 44.52 | 43.36 | 44.66 | 69,095 | 44.176 | 4.49% |
| 2011-08-11 | 0 | 73.50 | 73.50 | 76.95 | 73.00 | 75.50 | 39,600 | 2,943,590 | 74.333 | 42.55 | 42.55 | 44.55 | 42.26 | 43.71 | 68,404 | 43.032 | -6.13% |
| 2011-08-10 | 0 | 78.30 | 78.05 | 78.40 | 78.15 | 80.50 | 27,500 | 2,186,200 | 79.498 | 45.33 | 45.18 | 45.39 | 45.24 | 46.60 | 47,503 | 46.022 | 1.69% |
| 2011-08-09 | 0 | 77.00 | 77.00 | 77.80 | 74.00 | 78.00 | 37,000 | 2,838,375 | 76.713 | 44.58 | 44.58 | 45.04 | 42.84 | 45.15 | 63,913 | 44.410 | -4.94% |
| 2011-08-08 | 0 | 81.00 | 81.00 | 85.90 | 77.70 | 81.00 | 28,500 | 2,258,875 | 79.259 | 46.89 | 46.89 | 49.73 | 44.98 | 46.89 | 49,230 | 45.884 | -0.61% |
| 2011-08-05 | 0 | 81.50 | 81.50 | 82.00 | 78.80 | 83.80 | 97,100 | 7,756,760 | 79.884 | 47.18 | 47.18 | 47.47 | 45.62 | 48.51 | 167,729 | 46.246 | -2.74% |
| 2011-08-04 | 0 | 83.80 | 83.80 | 86.00 | 83.80 | 87.00 | 22,500 | 1,902,925 | 84.574 | 48.51 | 48.51 | 49.79 | 48.51 | 50.37 | 38,866 | 48.961 | 0.12% |
| 2011-08-03 | 0 | 83.70 | 83.50 | 84.25 | 83.00 | 85.10 | 54,000 | 4,543,975 | 84.148 | 48.45 | 48.34 | 48.77 | 48.05 | 49.27 | 93,279 | 48.714 | -2.45% |
| 2011-08-02 | 0 | 85.80 | 85.75 | 85.85 | 85.50 | 90.50 | 40,500 | 3,549,300 | 87.637 | 49.67 | 49.64 | 49.70 | 49.50 | 52.39 | 69,959 | 50.734 | -4.67% |
| 2011-08-01 | 0 | 90.00 | 89.35 | 90.00 | 87.00 | 90.00 | 19,500 | 1,743,000 | 89.385 | 52.10 | 51.73 | 52.10 | 50.37 | 52.10 | 33,684 | 51.746 | 3.45% |
| 2011-07-29 | 0 | 87.00 | 87.00 | 88.00 | 86.00 | 87.90 | 2,000 | 173,950 | 86.975 | 50.37 | 50.37 | 50.94 | 49.79 | 50.89 | 3,455 | 50.351 | 1.28% |
| 2011-07-28 | 0 | 85.90 | 85.80 | 88.00 | 84.50 | 86.30 | 9,000 | 772,300 | 85.811 | 49.73 | 49.67 | 50.94 | 48.92 | 49.96 | 15,546 | 49.677 | -2.39% |
| 2011-07-27 | 0 | 88.00 | 87.35 | 88.00 | 87.30 | 88.30 | 9,100 | 796,635 | 87.542 | 50.94 | 50.57 | 50.94 | 50.54 | 51.12 | 15,719 | 50.679 | -0.23% |
| 2011-07-26 | 0 | 88.20 | 88.20 | 89.00 | 87.95 | 88.00 | 5,500 | 483,950 | 87.991 | 51.06 | 51.06 | 51.52 | 50.92 | 50.94 | 9,501 | 50.939 | 0.23% |
| 2011-07-25 | 0 | 88.00 | 86.25 | 88.00 | 88.00 | 88.00 | 1,500 | 132,000 | 88.000 | 50.94 | 49.93 | 50.94 | 50.94 | 50.94 | 2,591 | 50.944 | -0.73% |
| 2011-07-22 | 0 | 88.65 | 87.25 | 88.80 | 86.30 | 89.60 | 49,500 | 4,394,850 | 88.785 | 51.32 | 50.51 | 51.41 | 49.96 | 51.87 | 85,506 | 51.398 | 2.90% |
| 2011-07-21 | 0 | 86.15 | 85.10 | 86.20 | 84.70 | 86.20 | 16,500 | 1,419,025 | 86.002 | 49.87 | 49.27 | 49.90 | 49.03 | 49.90 | 28,502 | 49.787 | 2.56% |
| 2011-07-20 | 0 | 84.00 | 84.00 | 87.70 | 84.00 | 88.80 | 41,500 | 3,490,800 | 84.116 | 48.63 | 48.63 | 50.77 | 48.63 | 51.41 | 71,686 | 48.695 | -0.24% |
| 2011-07-19 | 0 | 84.20 | 83.50 | 84.30 | 83.50 | 84.40 | 11,000 | 924,800 | 84.073 | 48.74 | 48.34 | 48.80 | 48.34 | 48.86 | 19,001 | 48.671 | -1.12% |
| 2011-07-18 | 0 | 85.15 | 85.10 | 85.90 | 85.00 | 86.35 | 11,500 | 986,650 | 85.796 | 49.29 | 49.27 | 49.73 | 49.21 | 49.99 | 19,865 | 49.668 | -2.13% |
| 2011-07-15 | 0 | 87.00 | 86.00 | 87.40 | 87.00 | 88.50 | 4,500 | 393,700 | 87.489 | 50.37 | 49.79 | 50.60 | 50.37 | 51.23 | 7,773 | 50.648 | -1.69% |
| 2011-07-14 | 0 | 88.50 | 87.80 | 90.00 | 86.90 | 88.50 | 8,500 | 743,275 | 87.444 | 51.23 | 50.83 | 52.10 | 50.31 | 51.23 | 14,683 | 50.622 | 1.61% |
| 2011-07-13 | 0 | 87.10 | 86.00 | 89.40 | 86.90 | 89.50 | 10,000 | 871,900 | 87.190 | 50.42 | 49.79 | 51.75 | 50.31 | 51.81 | 17,274 | 50.475 | 2.41% |
| 2011-07-12 | 0 | 85.05 | 85.00 | 90.20 | 85.05 | 89.00 | 13,000 | 1,121,350 | 86.258 | 49.24 | 49.21 | 52.22 | 49.24 | 51.52 | 22,456 | 49.935 | -5.97% |
| 2011-07-11 | 0 | 90.45 | 86.00 | 90.45 | - | - | 0 | 0 | - | 52.36 | 49.79 | 52.36 | - | - | 0 | - | -1.47% |
| 2011-07-08 | 0 | 91.80 | 90.00 | 91.80 | 91.80 | 91.80 | 500 | 45,900 | 91.800 | 53.14 | 52.10 | 53.14 | 53.14 | 53.14 | 864 | 53.144 | 0.88% |
| 2011-07-07 | 0 | 91.00 | 90.00 | 91.45 | 91.00 | 91.00 | 1,500 | 136,500 | 91.000 | 52.68 | 52.10 | 52.94 | 52.68 | 52.68 | 2,591 | 52.681 | -0.05% |
| 2011-07-06 | 0 | 91.05 | 90.65 | 91.05 | 91.30 | 91.55 | 4,000 | 365,775 | 91.444 | 52.71 | 52.48 | 52.71 | 52.85 | 53.00 | 6,910 | 52.938 | -0.27% |
| 2011-07-05 | 0 | 91.30 | 91.25 | 91.30 | 91.30 | 91.80 | 3,500 | 320,300 | 91.514 | 52.85 | 52.83 | 52.85 | 52.85 | 53.14 | 6,046 | 52.979 | -0.54% |
| 2011-07-04 | 0 | 91.80 | 90.95 | 91.85 | 90.40 | 91.95 | 14,000 | 1,277,275 | 91.234 | 53.14 | 52.65 | 53.17 | 52.33 | 53.23 | 24,183 | 52.816 | 2.40% |
| 2011-06-30 | 0 | 89.65 | 88.45 | 89.65 | 88.40 | 89.70 | 1,500 | 133,250 | 88.833 | 51.90 | 51.20 | 51.90 | 51.18 | 51.93 | 2,591 | 51.427 | 1.53% |
| 2011-06-29 | 0 | 88.30 | 88.05 | 88.50 | 88.30 | 88.50 | 3,000 | 265,250 | 88.417 | 51.12 | 50.97 | 51.23 | 51.12 | 51.23 | 5,182 | 51.185 | 1.38% |
| 2011-06-28 | 0 | 87.10 | 86.55 | 87.20 | 84.90 | 87.10 | 6,000 | 517,850 | 86.308 | 50.42 | 50.10 | 50.48 | 49.15 | 50.42 | 10,364 | 49.965 | 2.59% |
| 2011-06-27 | 0 | 84.90 | 84.70 | 86.50 | 84.90 | 88.50 | 20,500 | 1,747,375 | 85.238 | 49.15 | 49.03 | 50.08 | 49.15 | 51.23 | 35,411 | 49.345 | -2.41% |
| 2011-06-24 | 0 | 87.00 | 86.95 | 87.05 | 86.95 | 88.45 | 36,000 | 3,152,000 | 87.556 | 50.37 | 50.34 | 50.39 | 50.34 | 51.20 | 62,186 | 50.687 | -1.42% |
| 2011-06-23 | 0 | 88.25 | 87.25 | 90.00 | 88.00 | 88.25 | 11,500 | 1,013,350 | 88.117 | 51.09 | 50.51 | 52.10 | 50.94 | 51.09 | 19,865 | 51.012 | -2.65% |
| 2011-06-22 | 0 | 90.65 | 89.00 | 90.65 | 89.80 | 90.75 | 12,000 | 1,083,750 | 90.313 | 52.48 | 51.52 | 52.48 | 51.99 | 52.54 | 20,729 | 52.283 | 2.43% |
| 2011-06-21 | 0 | 88.50 | 88.35 | 90.00 | - | - | 0 | 0 | - | 51.23 | 51.15 | 52.10 | - | - | 0 | - | 0.57% |
| 2011-06-20 | 0 | 88.00 | 87.95 | 88.60 | 87.95 | 88.80 | 3,000 | 265,925 | 88.642 | 50.94 | 50.92 | 51.29 | 50.92 | 51.41 | 5,182 | 51.316 | 0.11% |
| 2011-06-17 | 0 | 87.90 | 87.90 | 90.00 | 87.85 | 89.50 | 13,000 | 1,145,400 | 88.108 | 50.89 | 50.89 | 52.10 | 50.86 | 51.81 | 22,456 | 51.006 | -0.96% |
| 2011-06-16 | 0 | 88.75 | 88.20 | 89.00 | 88.05 | 90.00 | 52,500 | 4,669,125 | 88.936 | 51.38 | 51.06 | 51.52 | 50.97 | 52.10 | 90,688 | 51.486 | -2.90% |
| 2011-06-15 | 0 | 91.40 | 90.00 | 91.45 | 91.40 | 91.75 | 3,000 | 274,900 | 91.633 | 52.91 | 52.10 | 52.94 | 52.91 | 53.11 | 5,182 | 53.047 | -0.38% |
| 2011-06-14 | 0 | 91.75 | 91.45 | 92.50 | 91.75 | 92.00 | 4,000 | 367,750 | 91.938 | 53.11 | 52.94 | 53.55 | 53.11 | 53.26 | 6,910 | 53.224 | 1.05% |
| 2011-06-13 | 0 | 90.80 | 90.50 | 90.95 | 90.80 | 91.35 | 7,500 | 682,425 | 90.990 | 52.57 | 52.39 | 52.65 | 52.57 | 52.88 | 12,955 | 52.675 | -1.30% |
| 2011-06-10 | 0 | 92.00 | 90.50 | 92.00 | 91.00 | 92.00 | 3,000 | 275,250 | 91.750 | 53.26 | 52.39 | 53.26 | 52.68 | 53.26 | 5,182 | 53.115 | 1.66% |
| 2011-06-09 | 0 | 90.50 | 90.50 | 92.05 | 89.50 | 90.30 | 5,500 | 495,150 | 90.027 | 52.39 | 52.39 | 53.29 | 51.81 | 52.28 | 9,501 | 52.118 | -1.58% |
| 2011-06-08 | 0 | 91.95 | 91.00 | 91.95 | 92.45 | 92.45 | 500 | 46,225 | 92.450 | 53.23 | 52.68 | 53.23 | 53.52 | 53.52 | 864 | 53.520 | -0.43% |
| 2011-06-07 | 0 | 92.35 | 92.30 | 92.60 | 90.30 | 92.35 | 3,500 | 321,300 | 91.800 | 53.46 | 53.43 | 53.61 | 52.28 | 53.46 | 6,046 | 53.144 | 1.43% |
| 2011-06-03 | 0 | 91.05 | 90.80 | 91.15 | 90.60 | 98.00 | 10,000 | 917,675 | 91.768 | 52.71 | 52.57 | 52.77 | 52.45 | 56.73 | 17,274 | 53.125 | -0.05% |
| 2011-06-02 | 0 | 91.10 | 91.10 | 91.15 | 91.00 | 92.00 | 26,500 | 2,420,300 | 91.332 | 52.74 | 52.74 | 52.77 | 52.68 | 53.26 | 45,776 | 52.873 | -3.90% |
| 2011-06-01 | 0 | 94.80 | 91.50 | 96.00 | 94.20 | 94.80 | 5,500 | 521,100 | 94.745 | 54.88 | 52.97 | 55.58 | 54.53 | 54.88 | 9,501 | 54.849 | 0.00% |
| 2011-05-31 | 0 | 94.80 | 94.70 | 95.30 | 94.00 | 95.00 | 4,000 | 378,900 | 94.725 | 54.88 | 54.82 | 55.17 | 54.42 | 55.00 | 6,910 | 54.837 | 0.85% |
| 2011-05-30 | 0 | 94.00 | 92.05 | 94.10 | - | - | 0 | 0 | - | 54.42 | 53.29 | 54.48 | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 94.00 | 93.50 | 94.20 | 92.65 | 94.10 | 20,000 | 1,868,750 | 93.438 | 54.42 | 54.13 | 54.53 | 53.64 | 54.48 | 34,548 | 54.092 | 2.12% |
| 2011-05-26 | 0 | 92.05 | 91.50 | 92.40 | 90.60 | 92.05 | 13,500 | 1,239,900 | 91.844 | 53.29 | 52.97 | 53.49 | 52.45 | 53.29 | 23,320 | 53.170 | 2.73% |
| 2011-05-25 | 0 | 89.60 | 89.40 | 89.60 | 89.35 | 89.95 | 9,500 | 851,650 | 89.647 | 51.87 | 51.75 | 51.87 | 51.73 | 52.07 | 16,410 | 51.898 | -1.10% |
| 2011-05-24 | 0 | 90.60 | 90.50 | 91.15 | 90.40 | 91.50 | 14,500 | 1,318,550 | 90.934 | 52.45 | 52.39 | 52.77 | 52.33 | 52.97 | 25,047 | 52.643 | -0.22% |
| 2011-05-23 | 0 | 90.80 | 90.80 | 91.10 | 90.80 | 92.95 | 17,500 | 1,606,300 | 91.789 | 52.57 | 52.57 | 52.74 | 52.57 | 53.81 | 30,229 | 53.137 | -3.92% |
| 2011-05-20 | 0 | 94.50 | 93.60 | 95.00 | 92.75 | 94.50 | 4,000 | 374,525 | 93.631 | 54.71 | 54.19 | 55.00 | 53.69 | 54.71 | 6,910 | 54.204 | 2.77% |
| 2011-05-19 | 0 | 91.95 | 91.65 | 92.25 | 91.95 | 92.80 | 8,000 | 736,750 | 92.094 | 53.23 | 53.06 | 53.40 | 53.23 | 53.72 | 13,819 | 53.314 | 0.11% |
| 2011-05-18 | 0 | 91.85 | 91.30 | 91.85 | 91.80 | 92.55 | 5,500 | 506,325 | 92.059 | 53.17 | 52.85 | 53.17 | 53.14 | 53.58 | 9,501 | 53.294 | -0.16% |
| 2011-05-17 | 0 | 92.00 | 92.00 | 92.25 | 91.50 | 92.80 | 9,500 | 876,750 | 92.289 | 53.26 | 53.26 | 53.40 | 52.97 | 53.72 | 16,410 | 53.427 | -0.97% |
| 2011-05-16 | 0 | 92.90 | 92.10 | 95.55 | 92.60 | 94.60 | 4,000 | 374,550 | 93.638 | 53.78 | 53.32 | 55.31 | 53.61 | 54.76 | 6,910 | 54.208 | -2.62% |
| 2011-05-13 | 0 | 95.40 | 95.40 | 96.50 | 94.50 | 95.65 | 1,500 | 142,775 | 95.183 | 55.23 | 55.23 | 55.86 | 54.71 | 55.37 | 2,591 | 55.103 | 0.00% |
| 2011-05-12 | 0 | 95.40 | 95.00 | 95.45 | 95.50 | 98.50 | 7,500 | 722,450 | 96.327 | 55.23 | 55.00 | 55.26 | 55.29 | 57.02 | 12,955 | 55.764 | -3.15% |
| 2011-05-11 | 0 | 98.50 | 96.00 | - | 95.80 | 98.50 | 7,000 | 680,300 | 97.186 | 57.02 | 55.58 | - | 55.46 | 57.02 | 12,092 | 56.262 | 2.23% |
| 2011-05-09 | 0 | 96.35 | 96.35 | 100.5 | 96.35 | 96.35 | 1,000 | 96,350 | 96.350 | 55.78 | 55.78 | 58.18 | 55.78 | 55.78 | 1,727 | 55.778 | 0.00% |
| 2011-05-06 | 0 | 96.35 | 95.80 | 96.50 | 96.35 | 97.65 | 16,300 | 1,579,805 | 96.921 | 55.78 | 55.46 | 55.86 | 55.78 | 56.53 | 28,156 | 56.108 | -2.28% |
| 2011-05-05 | 0 | 98.60 | 98.60 | 99.50 | 98.00 | 98.60 | 13,500 | 1,323,825 | 98.061 | 57.08 | 57.08 | 57.60 | 56.73 | 57.08 | 23,320 | 56.769 | -0.40% |
| 2011-05-04 | 0 | 99.00 | 98.65 | 99.20 | 98.00 | 99.00 | 3,000 | 295,475 | 98.492 | 57.31 | 57.11 | 57.43 | 56.73 | 57.31 | 5,182 | 57.018 | -1.00% |
| 2011-05-03 | 0 | 100.0 | 95.00 | 100.1 | 99.80 | 100.0 | 3,500 | 349,750 | 99.929 | 57.89 | 55.00 | 57.95 | 57.78 | 57.89 | 6,046 | 57.850 | 0.20% |
| 2011-04-29 | 0 | 99.80 | 99.80 | 100.0 | 99.80 | 99.80 | 9,000 | 898,300 | 99.811 | 57.78 | 57.78 | 57.89 | 57.78 | 57.78 | 15,546 | 57.782 | 0.00% |
| 2011-04-28 | 0 | 99.80 | 99.70 | 99.85 | 97.00 | 99.80 | 22,000 | 2,185,250 | 99.330 | 57.78 | 57.72 | 57.80 | 56.15 | 57.78 | 38,002 | 57.503 | 3.15% |
| 2011-04-27 | 0 | 96.75 | 96.00 | 96.75 | 96.75 | 97.00 | 9,000 | 872,875 | 96.986 | 56.01 | 55.58 | 56.01 | 56.01 | 56.15 | 15,546 | 56.146 | -0.62% |
| 2011-04-26 | 0 | 97.35 | 96.30 | 97.50 | 95.30 | 97.50 | 18,500 | 1,781,450 | 96.295 | 56.36 | 55.75 | 56.44 | 55.17 | 56.44 | 31,957 | 55.746 | 2.47% |
| 2011-04-21 | 0 | 95.00 | 95.00 | 95.30 | 94.20 | 95.00 | 22,000 | 2,081,775 | 94.626 | 55.00 | 55.00 | 55.17 | 54.53 | 55.00 | 38,002 | 54.780 | 1.82% |
| 2011-04-20 | 0 | 93.30 | 93.30 | 93.95 | 91.20 | 93.30 | 2,500 | 232,000 | 92.800 | 54.01 | 54.01 | 54.39 | 52.80 | 54.01 | 4,318 | 53.723 | 0.00% |
| 2011-04-19 | 0 | 93.30 | 91.00 | 94.00 | - | - | 0 | 0 | - | 54.01 | 52.68 | 54.42 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 93.30 | 93.30 | 94.50 | 93.30 | 93.50 | 2,000 | 186,800 | 93.400 | 54.01 | 54.01 | 54.71 | 54.01 | 54.13 | 3,455 | 54.070 | -0.37% |
| 2011-04-15 | 0 | 93.65 | 92.90 | 93.55 | 93.55 | 93.85 | 4,500 | 421,125 | 93.583 | 54.21 | 53.78 | 54.16 | 54.16 | 54.33 | 7,773 | 54.176 | -0.58% |
| 2011-04-14 | 0 | 94.20 | 94.05 | 94.20 | 93.00 | 94.30 | 7,000 | 656,250 | 93.750 | 54.53 | 54.45 | 54.53 | 53.84 | 54.59 | 12,092 | 54.273 | 1.40% |
| 2011-04-13 | 0 | 92.90 | 92.50 | 93.70 | 92.50 | 92.90 | 7,500 | 696,350 | 92.847 | 53.78 | 53.55 | 54.24 | 53.55 | 53.78 | 12,955 | 53.750 | -0.85% |
| 2011-04-12 | 0 | 93.70 | 93.30 | 93.90 | 93.60 | 93.80 | 13,000 | 1,218,250 | 93.712 | 54.24 | 54.01 | 54.36 | 54.19 | 54.30 | 22,456 | 54.251 | -0.85% |
| 2011-04-11 | 0 | 94.50 | 94.50 | 94.70 | 94.10 | 94.75 | 8,000 | 755,150 | 94.394 | 54.71 | 54.71 | 54.82 | 54.48 | 54.85 | 13,819 | 54.645 | 0.59% |
| 2011-04-08 | 0 | 93.95 | 93.75 | 94.85 | 93.30 | 94.80 | 39,500 | 3,718,475 | 94.139 | 54.39 | 54.27 | 54.91 | 54.01 | 54.88 | 68,232 | 54.498 | -0.16% |
| 2011-04-07 | 0 | 94.10 | 94.05 | 94.30 | 93.00 | 94.30 | 15,500 | 1,451,900 | 93.671 | 54.48 | 54.45 | 54.59 | 53.84 | 54.59 | 26,774 | 54.227 | 1.18% |
| 2011-04-06 | 0 | 93.00 | 93.00 | 95.00 | 91.70 | 93.50 | 43,500 | 4,032,400 | 92.699 | 53.84 | 53.84 | 55.00 | 53.09 | 54.13 | 75,141 | 53.664 | 2.37% |
| 2011-04-04 | 0 | 90.85 | 90.80 | 91.90 | 90.60 | 91.95 | 6,000 | 547,175 | 91.196 | 52.59 | 52.57 | 53.20 | 52.45 | 53.23 | 10,364 | 52.794 | 0.06% |
| 2011-04-01 | 0 | 90.80 | 90.65 | 90.80 | 89.00 | 91.90 | 25,000 | 2,255,175 | 90.207 | 52.57 | 52.48 | 52.57 | 51.52 | 53.20 | 43,185 | 52.222 | -0.71% |
| 2011-03-31 | 0 | 91.45 | 91.20 | 92.00 | 90.50 | 91.90 | 15,000 | 1,368,625 | 91.242 | 52.94 | 52.80 | 53.26 | 52.39 | 53.20 | 25,911 | 52.821 | 0.79% |
| 2011-03-30 | 0 | 92.90 | 92.40 | 92.95 | 91.90 | 93.00 | 8,500 | 786,425 | 92.521 | 52.52 | 52.24 | 52.55 | 51.96 | 52.58 | 15,034 | 52.310 | 2.09% |
| 2011-03-29 | 0 | 91.00 | 91.00 | 91.80 | 90.75 | 92.20 | 25,000 | 2,281,800 | 91.272 | 51.45 | 51.45 | 51.90 | 51.31 | 52.13 | 44,217 | 51.604 | -2.47% |
| 2011-03-28 | 0 | 93.30 | 91.30 | 93.30 | 90.00 | 94.00 | 33,500 | 3,060,825 | 91.368 | 52.75 | 51.62 | 52.75 | 50.88 | 53.15 | 59,251 | 51.658 | 0.32% |
| 2011-03-25 | 0 | 93.00 | 92.40 | 93.35 | 92.50 | 93.05 | 11,500 | 1,066,825 | 92.767 | 52.58 | 52.24 | 52.78 | 52.30 | 52.61 | 20,340 | 52.450 | 0.54% |
| 2011-03-24 | 0 | 92.50 | 92.20 | 92.60 | 92.50 | 92.80 | 4,500 | 417,750 | 92.833 | 52.30 | 52.13 | 52.35 | 52.30 | 52.47 | 7,959 | 52.487 | -1.54% |
| 2011-03-23 | 0 | 93.95 | 93.10 | 94.00 | 93.00 | 94.90 | 11,000 | 1,040,250 | 94.568 | 53.12 | 52.64 | 53.15 | 52.58 | 53.66 | 19,456 | 53.468 | -0.05% |
| 2011-03-22 | 0 | 94.00 | 94.00 | 94.90 | 92.60 | 96.00 | 13,000 | 1,228,625 | 94.510 | 53.15 | 53.15 | 53.66 | 52.35 | 54.28 | 22,993 | 53.435 | 2.34% |
| 2011-03-21 | 0 | 91.85 | 91.00 | 91.90 | 89.05 | 92.00 | 19,000 | 1,732,325 | 91.175 | 51.93 | 51.45 | 51.96 | 50.35 | 52.02 | 33,605 | 51.549 | 4.79% |
| 2011-03-18 | 0 | 87.65 | 87.65 | 88.00 | 87.60 | 89.00 | 12,000 | 1,057,375 | 88.115 | 49.56 | 49.56 | 49.75 | 49.53 | 50.32 | 21,224 | 49.819 | 1.56% |
| 2011-03-17 | 0 | 86.30 | 86.30 | 86.50 | 86.00 | 87.60 | 13,500 | 1,171,300 | 86.763 | 48.79 | 48.79 | 48.91 | 48.62 | 49.53 | 23,877 | 49.055 | -2.27% |
| 2011-03-16 | 0 | 88.30 | 88.30 | 88.70 | 87.90 | 90.00 | 46,000 | 4,067,475 | 88.423 | 49.92 | 49.92 | 50.15 | 49.70 | 50.88 | 81,360 | 49.994 | -1.18% |
| 2011-03-15 | 0 | 89.35 | 89.00 | 89.40 | 88.05 | 92.70 | 104,000 | 9,325,300 | 89.666 | 50.52 | 50.32 | 50.55 | 49.78 | 52.41 | 183,944 | 50.696 | -3.61% |
| 2011-03-14 | 0 | 92.70 | 92.30 | 92.70 | 89.65 | 94.30 | 67,500 | 6,227,850 | 92.264 | 52.41 | 52.19 | 52.41 | 50.69 | 53.32 | 119,387 | 52.165 | 0.82% |
| 2011-03-11 | 0 | 91.95 | 91.50 | 92.00 | 91.10 | 95.00 | 105,500 | 9,804,150 | 92.930 | 51.99 | 51.73 | 52.02 | 51.51 | 53.71 | 186,597 | 52.542 | -6.93% |
| 2011-03-10 | 0 | 98.80 | 98.00 | 100.0 | 94.00 | 103.0 | 72,795 | 7,194,400 | 98.831 | 55.86 | 55.41 | 56.54 | 53.15 | 58.23 | 128,752 | 55.878 | 8.57% |
| 2011-03-09 | 0 | 91.00 | 90.00 | 91.50 | 90.50 | 91.00 | 1,500 | 136,000 | 90.667 | 51.45 | 50.88 | 51.73 | 51.17 | 51.45 | 2,653 | 51.262 | 2.77% |
| 2011-03-08 | 0 | 88.55 | 88.55 | - | 88.00 | 89.00 | 2,000 | 177,000 | 88.500 | 50.07 | 50.07 | - | 49.75 | 50.32 | 3,537 | 50.037 | -1.06% |
| 2011-03-07 | 0 | 89.50 | 89.05 | - | 89.50 | 89.50 | 1,000 | 89,500 | 89.500 | 50.60 | 50.35 | - | 50.60 | 50.60 | 1,769 | 50.602 | 0.00% |
| 2011-03-04 | 0 | 89.50 | 89.00 | - | 89.00 | 89.50 | 1,000 | 89,250 | 89.250 | 50.60 | 50.32 | - | 50.32 | 50.60 | 1,769 | 50.461 | 1.65% |
| 2011-03-03 | 0 | 88.05 | 88.05 | 89.50 | 87.60 | 88.30 | 8,500 | 746,075 | 87.774 | 49.78 | 49.78 | 50.60 | 49.53 | 49.92 | 15,034 | 49.626 | 0.40% |
| 2011-03-02 | 0 | 87.70 | 87.40 | 87.70 | 87.35 | 89.95 | 5,000 | 439,625 | 87.925 | 49.58 | 49.41 | 49.58 | 49.39 | 50.86 | 8,843 | 49.712 | -2.50% |
| 2011-03-01 | 0 | 89.95 | 89.15 | - | 87.80 | 90.00 | 14,000 | 1,248,375 | 89.170 | 50.86 | 50.40 | - | 49.64 | 50.88 | 24,762 | 50.415 | 4.23% |
| 2011-02-28 | 0 | 86.30 | 86.00 | 87.80 | - | - | 0 | 0 | - | 48.79 | 48.62 | 49.64 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 86.30 | 85.65 | 86.30 | 85.60 | 88.00 | 29,500 | 2,551,225 | 86.482 | 48.79 | 48.43 | 48.79 | 48.40 | 49.75 | 52,177 | 48.896 | -2.49% |
| 2011-02-24 | 0 | 88.50 | 85.00 | 88.85 | 88.50 | 90.20 | 24,500 | 2,202,750 | 89.908 | 50.04 | 48.06 | 50.23 | 50.04 | 51.00 | 43,333 | 50.833 | -0.90% |
| 2011-02-23 | 0 | 89.30 | 89.30 | 90.70 | - | - | 0 | 0 | - | 50.49 | 50.49 | 51.28 | - | - | 0 | - | 0.68% |
| 2011-02-22 | 0 | 88.70 | 88.70 | 91.00 | 88.70 | 90.00 | 3,500 | 312,950 | 89.414 | 50.15 | 50.15 | 51.45 | 50.15 | 50.88 | 6,190 | 50.554 | -4.83% |
| 2011-02-21 | 0 | 93.20 | 92.50 | 93.20 | 93.20 | 93.50 | 2,505 | 233,258 | 93.117 | 52.69 | 52.30 | 52.69 | 52.69 | 52.86 | 4,431 | 52.647 | -0.32% |
| 2011-02-18 | 0 | 93.50 | 93.50 | - | 92.30 | 93.15 | 3,005 | 279,482 | 93.006 | 52.86 | 52.86 | - | 52.19 | 52.67 | 5,315 | 52.584 | 2.19% |
| 2011-02-17 | 0 | 91.50 | 91.00 | - | 90.80 | 91.50 | 3,000 | 273,325 | 91.108 | 51.73 | 51.45 | - | 51.34 | 51.73 | 5,306 | 51.512 | 2.81% |
| 2011-02-16 | 0 | 89.00 | 88.50 | 89.50 | 89.00 | 89.10 | 1,500 | 133,600 | 89.067 | 50.32 | 50.04 | 50.60 | 50.32 | 50.38 | 2,653 | 50.357 | -0.78% |
| 2011-02-15 | 0 | 89.70 | 89.70 | 91.00 | 89.00 | 89.00 | 500 | 44,500 | 89.000 | 50.72 | 50.72 | 51.45 | 50.32 | 50.32 | 884 | 50.320 | 0.17% |
| 2011-02-14 | 0 | 89.55 | 89.55 | - | - | - | 0 | 0 | - | 50.63 | 50.63 | - | - | - | 0 | - | 1.13% |
| 2011-02-11 | 0 | 88.55 | 88.55 | 89.50 | 88.20 | 88.20 | 1,000 | 88,200 | 88.200 | 50.07 | 50.07 | 50.60 | 49.87 | 49.87 | 1,769 | 49.867 | -2.69% |
| 2011-02-10 | 0 | 91.00 | 90.00 | 91.00 | 89.00 | 91.00 | 3,500 | 314,725 | 89.921 | 51.45 | 50.88 | 51.45 | 50.32 | 51.45 | 6,190 | 50.841 | 1.68% |
| 2011-02-09 | 0 | 89.50 | 89.50 | 90.00 | 89.45 | 90.25 | 3,500 | 314,975 | 89.993 | 50.60 | 50.60 | 50.88 | 50.57 | 51.03 | 6,190 | 50.881 | -0.89% |
| 2011-02-08 | 0 | 90.30 | 88.10 | 90.30 | 90.30 | 90.50 | 8,011 | 724,704 | 90.464 | 51.05 | 49.81 | 51.05 | 51.05 | 51.17 | 14,169 | 51.147 | 0.89% |
| 2011-02-07 | 0 | 89.50 | 89.00 | 90.00 | 87.15 | 89.50 | 6,500 | 573,250 | 88.192 | 50.60 | 50.32 | 50.88 | 49.27 | 50.60 | 11,497 | 49.863 | 3.47% |
| 2011-02-02 | 0 | 86.50 | 85.65 | 86.65 | 86.00 | 86.50 | 2,000 | 172,500 | 86.250 | 48.91 | 48.43 | 48.99 | 48.62 | 48.91 | 3,537 | 48.765 | 2.25% |
| 2011-02-01 | 0 | 84.60 | 84.50 | 85.00 | 84.50 | 85.55 | 2,000 | 169,825 | 84.913 | 47.83 | 47.78 | 48.06 | 47.78 | 48.37 | 3,537 | 48.009 | -0.76% |
| 2011-01-31 | 0 | 85.25 | 85.00 | 85.70 | 85.15 | 85.25 | 2,500 | 212,975 | 85.190 | 48.20 | 48.06 | 48.45 | 48.14 | 48.20 | 4,422 | 48.165 | -0.93% |
| 2011-01-28 | 0 | 86.05 | 86.05 | 86.50 | 86.00 | 87.00 | 8,000 | 690,050 | 86.256 | 48.65 | 48.65 | 48.91 | 48.62 | 49.19 | 14,150 | 48.768 | 2.20% |
| 2011-01-27 | 0 | 84.20 | 83.00 | 84.45 | 84.20 | 84.20 | 1,000 | 84,600 | 84.600 | 47.61 | 46.93 | 47.75 | 47.61 | 47.61 | 1,769 | 47.832 | 2.18% |
| 2011-01-26 | 0 | 82.40 | 82.40 | 83.25 | 82.40 | 82.40 | 2,000 | 164,800 | 82.400 | 46.59 | 46.59 | 47.07 | 46.59 | 46.59 | 3,537 | 46.588 | 0.00% |
| 2011-01-25 | 0 | 82.40 | 81.50 | 82.40 | 82.00 | 82.70 | 3,500 | 287,950 | 82.271 | 46.59 | 46.08 | 46.59 | 46.36 | 46.76 | 6,190 | 46.515 | -0.72% |
| 2011-01-24 | 0 | 83.00 | 81.00 | 83.00 | 83.00 | 83.00 | 500 | 41,500 | 83.000 | 46.93 | 45.80 | 46.93 | 46.93 | 46.93 | 884 | 46.927 | -0.95% |
| 2011-01-21 | 0 | 83.80 | 82.00 | 83.80 | 84.00 | 84.00 | 500 | 42,000 | 84.000 | 47.38 | 46.36 | 47.38 | 47.49 | 47.49 | 884 | 47.493 | -0.24% |
| 2011-01-20 | 0 | 84.00 | 80.00 | 84.00 | 85.40 | 85.60 | 1,000 | 85,500 | 85.500 | 47.49 | 45.23 | 47.49 | 48.28 | 48.40 | 1,769 | 48.341 | -1.87% |
| 2011-01-19 | 0 | 85.60 | 85.10 | 85.60 | 86.00 | 86.00 | 3,628 | 311,906 | 85.972 | 48.40 | 48.11 | 48.40 | 48.62 | 48.62 | 6,417 | 48.607 | 0.12% |
| 2011-01-18 | 0 | 85.50 | 85.50 | 86.00 | 85.50 | 85.50 | 2,500 | 214,000 | 85.600 | 48.34 | 48.34 | 48.62 | 48.34 | 48.34 | 4,422 | 48.397 | 0.00% |
| 2011-01-17 | 0 | 85.50 | 85.80 | 86.00 | 85.20 | 85.80 | 5,500 | 469,575 | 85.377 | 48.34 | 48.51 | 48.62 | 48.17 | 48.51 | 9,728 | 48.271 | 1.06% |
| 2011-01-14 | 0 | 84.60 | 84.60 | 85.00 | 84.50 | 84.50 | 1,500 | 126,750 | 84.500 | 47.83 | 47.83 | 48.06 | 47.78 | 47.78 | 2,653 | 47.775 | 0.12% |
| 2011-01-13 | 0 | 84.50 | 84.50 | 85.35 | 84.50 | 84.70 | 3,500 | 296,200 | 84.629 | 47.78 | 47.78 | 48.26 | 47.78 | 47.89 | 6,190 | 47.848 | -0.29% |
| 2011-01-12 | 0 | 84.75 | 83.25 | 84.50 | 83.00 | 84.75 | 3,500 | 292,925 | 83.693 | 47.92 | 47.07 | 47.78 | 46.93 | 47.92 | 6,190 | 47.319 | 2.60% |
| 2011-01-11 | 0 | 82.60 | 81.60 | 82.70 | 82.60 | 82.60 | 7,000 | 578,200 | 82.600 | 46.70 | 46.14 | 46.76 | 46.70 | 46.70 | 12,381 | 46.701 | 0.73% |
| 2011-01-10 | 0 | 82.00 | 82.00 | 83.00 | 81.60 | 81.95 | 1,000 | 81,775 | 81.775 | 46.36 | 46.36 | 46.93 | 46.14 | 46.33 | 1,769 | 46.235 | -0.12% |
| 2011-01-07 | 0 | 82.10 | 82.10 | 82.50 | 82.00 | 82.10 | 1,500 | 123,100 | 82.067 | 46.42 | 46.42 | 46.64 | 46.36 | 46.42 | 2,653 | 46.400 | 0.61% |
| 2011-01-06 | 0 | 81.60 | 81.30 | 83.00 | 81.60 | 82.00 | 7,000 | 573,500 | 81.929 | 46.14 | 45.97 | 46.93 | 46.14 | 46.36 | 12,381 | 46.321 | 0.37% |
| 2011-01-05 | 0 | 81.30 | 81.20 | 81.95 | 81.05 | 81.30 | 5,000 | 405,850 | 81.170 | 45.97 | 45.91 | 46.33 | 45.82 | 45.97 | 8,843 | 45.893 | 0.93% |
| 2011-01-04 | 0 | 80.55 | 80.55 | 81.50 | 80.50 | 81.50 | 2,500 | 201,775 | 80.710 | 45.54 | 45.54 | 46.08 | 45.51 | 46.08 | 4,422 | 45.632 | 0.06% |
| 2011-01-03 | 0 | 80.50 | 80.05 | - | 80.30 | 80.60 | 2,000 | 160,850 | 80.425 | 45.51 | 45.26 | - | 45.40 | 45.57 | 3,537 | 45.471 | -0.12% |
| 2010-12-31 | 0 | 80.60 | 80.60 | - | - | - | 0 | 0 | - | 45.57 | 45.57 | - | - | - | 0 | - | 0.00% |
| 2010-12-30 | 0 | 80.60 | 80.60 | - | - | - | 0 | 0 | - | 45.57 | 45.57 | - | - | - | 0 | - | 0.25% |
| 2010-12-29 | 0 | 80.40 | 80.40 | - | 80.40 | 80.40 | 1,500 | 120,600 | 80.400 | 45.46 | 45.46 | - | 45.46 | 45.46 | 2,653 | 45.457 | 1.39% |
| 2010-12-28 | 0 | 79.30 | 79.30 | - | 79.20 | 79.20 | 500 | 39,600 | 79.200 | 44.84 | 44.84 | - | 44.78 | 44.78 | 884 | 44.779 | -1.12% |
| 2010-12-24 | 0 | 80.20 | 79.40 | - | - | - | 0 | 0 | - | 45.34 | 44.89 | - | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 80.20 | 80.20 | - | 80.20 | 80.20 | 1,000 | 80,200 | 80.200 | 45.34 | 45.34 | - | 45.34 | 45.34 | 1,769 | 45.344 | -0.99% |
| 2010-12-22 | 0 | 81.00 | 81.00 | 82.00 | 79.55 | 81.00 | 1,500 | 120,075 | 80.050 | 45.80 | 45.80 | 46.36 | 44.98 | 45.80 | 2,653 | 45.259 | 0.62% |
| 2010-12-21 | 0 | 80.50 | 80.50 | - | 80.45 | 80.45 | 1,000 | 80,450 | 80.450 | 45.51 | 45.51 | - | 45.49 | 45.49 | 1,769 | 45.485 | 0.12% |
| 2010-12-20 | 0 | 80.40 | 80.40 | 80.85 | 80.40 | 80.50 | 1,500 | 120,650 | 80.433 | 45.46 | 45.46 | 45.71 | 45.46 | 45.51 | 2,653 | 45.476 | -0.86% |
| 2010-12-17 | 0 | 81.10 | 80.90 | - | 80.15 | 81.10 | 9,500 | 763,900 | 80.411 | 45.85 | 45.74 | - | 45.32 | 45.85 | 16,803 | 45.463 | 2.40% |
| 2010-12-16 | 0 | 79.20 | 79.20 | - | 79.20 | 79.40 | 5,000 | 396,325 | 79.265 | 44.78 | 44.78 | - | 44.78 | 44.89 | 8,843 | 44.815 | -0.94% |
| 2010-12-15 | 0 | 79.95 | 78.80 | 80.00 | 79.95 | 79.95 | 1,000 | 79,950 | 79.950 | 45.20 | 44.55 | 45.23 | 45.20 | 45.20 | 1,769 | 45.203 | -0.12% |
| 2010-12-14 | 0 | 80.05 | 80.05 | 80.50 | 79.20 | 80.00 | 5,000 | 398,475 | 79.695 | 45.26 | 45.26 | 45.51 | 44.78 | 45.23 | 8,843 | 45.059 | -1.05% |
| 2010-12-13 | 0 | 80.90 | 80.35 | 81.00 | 80.90 | 82.95 | 16,517 | 1,349,202 | 81.686 | 45.74 | 45.43 | 45.80 | 45.74 | 46.90 | 29,214 | 46.184 | -0.06% |
| 2010-12-10 | 0 | 80.95 | 80.00 | 81.00 | 78.55 | 81.00 | 27,000 | 2,152,875 | 79.736 | 45.77 | 45.23 | 45.80 | 44.41 | 45.80 | 47,755 | 45.082 | 3.25% |
| 2010-12-09 | 0 | 78.40 | 78.30 | 78.90 | 77.15 | 78.40 | 46,500 | 3,610,975 | 77.655 | 44.33 | 44.27 | 44.61 | 43.62 | 44.33 | 82,244 | 43.905 | 7.25% |
| 2010-12-08 | 0 | 73.10 | 73.00 | 73.50 | 73.10 | 74.00 | 4,000 | 293,400 | 73.350 | 41.33 | 41.27 | 41.56 | 41.33 | 41.84 | 7,075 | 41.471 | -1.22% |
| 2010-12-07 | 0 | 74.00 | 73.50 | - | 73.20 | 74.25 | 7,000 | 517,900 | 73.986 | 41.84 | 41.56 | - | 41.39 | 41.98 | 12,381 | 41.831 | 0.27% |
| 2010-12-06 | 0 | 73.80 | 73.10 | 73.80 | 73.50 | 73.80 | 2,500 | 184,200 | 73.680 | 41.73 | 41.33 | 41.73 | 41.56 | 41.73 | 4,422 | 41.658 | 1.10% |
| 2010-12-03 | 0 | 73.00 | 72.50 | 74.00 | 73.00 | 74.00 | 2,505 | 183,361 | 73.198 | 41.27 | 40.99 | 41.84 | 41.27 | 41.84 | 4,431 | 41.385 | 0.69% |
| 2010-12-02 | 0 | 72.50 | 72.50 | 74.00 | 72.25 | 73.00 | 2,500 | 181,375 | 72.550 | 40.99 | 40.99 | 41.84 | 40.85 | 41.27 | 4,422 | 41.019 | 2.11% |
| 2010-12-01 | 0 | 71.00 | 70.00 | 71.00 | 69.00 | 71.00 | 8,500 | 596,575 | 70.185 | 40.14 | 39.58 | 40.14 | 39.01 | 40.14 | 15,034 | 39.682 | 1.43% |
| 2010-11-30 | 0 | 70.00 | 70.00 | 70.85 | 70.00 | 71.40 | 3,500 | 247,075 | 70.593 | 39.58 | 39.58 | 40.06 | 39.58 | 40.37 | 6,190 | 39.912 | -1.82% |
| 2010-11-29 | 0 | 71.30 | 70.55 | 71.45 | 71.00 | 71.30 | 1,500 | 106,650 | 71.100 | 40.31 | 39.89 | 40.40 | 40.14 | 40.31 | 2,653 | 40.199 | -1.66% |
| 2010-11-26 | 0 | 72.50 | 72.10 | 73.00 | 72.50 | 73.50 | 6,000 | 437,300 | 72.883 | 40.99 | 40.76 | 41.27 | 40.99 | 41.56 | 10,612 | 41.207 | -1.36% |
| 2010-11-25 | 0 | 73.50 | 73.50 | 74.10 | 73.00 | 74.00 | 17,000 | 1,247,625 | 73.390 | 41.56 | 41.56 | 41.90 | 41.27 | 41.84 | 30,068 | 41.494 | -1.08% |
| 2010-11-24 | 0 | 74.30 | 73.60 | 74.30 | 73.60 | 74.45 | 7,500 | 554,925 | 73.990 | 42.01 | 41.61 | 42.01 | 41.61 | 42.09 | 13,265 | 41.833 | -0.47% |
| 2010-11-23 | 0 | 74.65 | 74.00 | 74.65 | 74.50 | 76.00 | 3,000 | 224,575 | 74.858 | 42.21 | 41.84 | 42.21 | 42.12 | 42.97 | 5,306 | 42.324 | -1.78% |
| 2010-11-22 | 0 | 76.00 | 76.00 | 77.00 | 76.00 | 76.00 | 500 | 38,000 | 76.000 | 42.97 | 42.97 | 43.53 | 42.97 | 42.97 | 884 | 42.969 | -0.65% |
| 2010-11-19 | 0 | 76.50 | 76.50 | 77.50 | - | - | 11 | 832 | 75.636 | 43.25 | 43.25 | 43.82 | - | - | 19 | 42.764 | 0.00% |
| 2010-11-18 | 0 | 76.50 | 76.00 | - | 75.05 | 76.50 | 4,500 | 341,175 | 75.817 | 43.25 | 42.97 | - | 42.43 | 43.25 | 7,959 | 42.866 | 1.06% |
| 2010-11-17 | 0 | 75.70 | 75.05 | 75.70 | 75.05 | 76.00 | 6,000 | 452,875 | 75.479 | 42.80 | 42.43 | 42.80 | 42.43 | 42.97 | 10,612 | 42.675 | -1.69% |
| 2010-11-16 | 0 | 77.00 | 76.50 | 77.50 | 77.00 | 77.00 | 2,000 | 154,000 | 77.000 | 43.53 | 43.25 | 43.82 | 43.53 | 43.53 | 3,537 | 43.535 | 0.00% |
| 2010-11-15 | 0 | 77.00 | 76.00 | 78.00 | - | - | 0 | 0 | - | 43.53 | 42.97 | 44.10 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 77.00 | 76.50 | 77.00 | 77.00 | 78.00 | 4,500 | 347,700 | 77.267 | 43.53 | 43.25 | 43.53 | 43.53 | 44.10 | 7,959 | 43.686 | -2.53% |
| 2010-11-11 | 0 | 79.00 | 78.00 | 79.15 | 79.00 | 79.15 | 4,500 | 355,575 | 79.017 | 44.67 | 44.10 | 44.75 | 44.67 | 44.75 | 7,959 | 44.675 | 1.22% |
| 2010-11-10 | 0 | 78.05 | 78.05 | 79.00 | 78.00 | 79.80 | 2,500 | 196,650 | 78.660 | 44.13 | 44.13 | 44.67 | 44.10 | 45.12 | 4,422 | 44.473 | -2.44% |
| 2010-11-09 | 0 | 80.00 | 80.00 | 81.00 | 80.00 | 81.00 | 2,500 | 200,500 | 80.200 | 45.23 | 45.23 | 45.80 | 45.23 | 45.80 | 4,422 | 45.344 | -1.23% |
| 2010-11-08 | 0 | 81.00 | 81.00 | 81.40 | 81.00 | 81.50 | 5,399 | 438,999 | 81.311 | 45.80 | 45.80 | 46.02 | 45.80 | 46.08 | 9,549 | 45.972 | 0.12% |
| 2010-11-05 | 0 | 80.90 | 80.75 | 81.00 | 80.10 | 81.60 | 37,505 | 3,028,426 | 80.747 | 45.74 | 45.66 | 45.80 | 45.29 | 46.14 | 66,335 | 45.654 | 5.68% |
| 2010-11-04 | 0 | 76.55 | 76.55 | 77.60 | 75.90 | 77.50 | 3,500 | 267,075 | 76.307 | 43.28 | 43.28 | 43.87 | 42.91 | 43.82 | 6,190 | 43.143 | -0.58% |
| 2010-11-03 | 0 | 77.00 | 77.00 | 78.40 | 77.00 | 78.60 | 2,500 | 193,500 | 77.400 | 43.53 | 43.53 | 44.33 | 43.53 | 44.44 | 4,422 | 43.761 | -1.79% |
| 2010-11-02 | 0 | 78.40 | 77.00 | 78.40 | - | - | 1 | 79 | 79.000 | 44.33 | 43.53 | 44.33 | - | - | 2 | 44.666 | -0.25% |
| 2010-11-01 | 0 | 78.60 | 77.40 | 79.00 | 77.20 | 78.60 | 2,000 | 156,850 | 78.425 | 44.44 | 43.76 | 44.67 | 43.65 | 44.44 | 3,537 | 44.341 | -0.51% |
| 2010-10-29 | 0 | 79.00 | 77.30 | 79.50 | 76.00 | 79.00 | 12,000 | 934,825 | 77.902 | 44.67 | 43.70 | 44.95 | 42.97 | 44.67 | 21,224 | 44.045 | 4.22% |
| 2010-10-28 | 0 | 75.80 | 75.80 | 76.45 | 75.00 | 75.50 | 3,500 | 263,700 | 75.343 | 42.86 | 42.86 | 43.22 | 42.40 | 42.69 | 6,190 | 42.598 | 0.40% |
| 2010-10-27 | 0 | 75.50 | 75.30 | 78.00 | 75.50 | 76.50 | 4,000 | 304,450 | 76.113 | 42.69 | 42.57 | 44.10 | 42.69 | 43.25 | 7,075 | 43.033 | -3.21% |
| 2010-10-26 | 0 | 78.00 | 76.00 | 78.00 | 78.00 | 78.35 | 1,000 | 78,175 | 78.175 | 44.10 | 42.97 | 44.10 | 44.10 | 44.30 | 1,769 | 44.199 | -1.27% |
| 2010-10-25 | 0 | 79.00 | 78.35 | 79.00 | 79.00 | 80.00 | 4,500 | 357,225 | 79.383 | 44.67 | 44.30 | 44.67 | 44.67 | 45.23 | 7,959 | 44.882 | -0.94% |
| 2010-10-22 | 0 | 79.75 | 79.40 | 80.00 | 77.80 | 80.45 | 28,500 | 2,263,025 | 79.404 | 45.09 | 44.89 | 45.23 | 43.99 | 45.49 | 50,408 | 44.894 | 3.50% |
| 2010-10-21 | 0 | 77.05 | 77.00 | 77.80 | 76.80 | 77.00 | 8,000 | 615,550 | 76.944 | 43.56 | 43.53 | 43.99 | 43.42 | 43.53 | 14,150 | 43.503 | 0.06% |
| 2010-10-20 | 0 | 77.00 | 76.75 | 77.70 | 76.80 | 77.40 | 4,500 | 346,900 | 77.089 | 43.53 | 43.39 | 43.93 | 43.42 | 43.76 | 7,959 | 43.585 | -0.52% |
| 2010-10-19 | 0 | 77.40 | 77.40 | 78.40 | 75.75 | 77.30 | 11,500 | 883,475 | 76.824 | 43.76 | 43.76 | 44.33 | 42.83 | 43.70 | 20,340 | 43.435 | 2.52% |
| 2010-10-18 | 0 | 75.50 | 75.40 | 75.95 | 75.30 | 76.00 | 8,000 | 605,025 | 75.628 | 42.69 | 42.63 | 42.94 | 42.57 | 42.97 | 14,150 | 42.759 | -1.05% |
| 2010-10-15 | 0 | 76.30 | 76.30 | 77.95 | 76.20 | 78.05 | 5,500 | 426,375 | 77.523 | 43.14 | 43.14 | 44.07 | 43.08 | 44.13 | 9,728 | 43.830 | -1.93% |
| 2010-10-14 | 0 | 77.80 | 77.70 | 78.00 | 76.40 | 78.00 | 16,000 | 1,235,025 | 77.189 | 43.99 | 43.93 | 44.10 | 43.20 | 44.10 | 28,299 | 43.642 | 1.10% |
| 2010-10-13 | 0 | 76.95 | 76.50 | 76.95 | 76.95 | 77.50 | 11,000 | 847,800 | 77.073 | 43.51 | 43.25 | 43.51 | 43.51 | 43.82 | 19,456 | 43.576 | 0.59% |
| 2010-10-12 | 0 | 76.50 | 76.50 | 77.50 | 76.50 | 77.10 | 4,000 | 307,600 | 76.900 | 43.25 | 43.25 | 43.82 | 43.25 | 43.59 | 7,075 | 43.478 | -1.67% |
| 2010-10-11 | 0 | 77.80 | 76.80 | 77.80 | 78.00 | 79.00 | 4,500 | 354,150 | 78.700 | 43.99 | 43.42 | 43.99 | 44.10 | 44.67 | 7,959 | 44.496 | -1.27% |
| 2010-10-08 | 0 | 78.80 | 78.30 | 78.85 | 78.80 | 79.80 | 9,500 | 752,400 | 79.200 | 44.55 | 44.27 | 44.58 | 44.55 | 45.12 | 16,803 | 44.779 | -0.25% |
| 2010-10-07 | 0 | 79.00 | 79.00 | 79.45 | 79.00 | 80.20 | 9,500 | 754,275 | 79.397 | 44.67 | 44.67 | 44.92 | 44.67 | 45.34 | 16,803 | 44.890 | -0.32% |
| 2010-10-06 | 0 | 79.25 | 79.00 | 79.50 | 77.55 | 79.25 | 1,000 | 78,400 | 78.400 | 44.81 | 44.67 | 44.95 | 43.85 | 44.81 | 1,769 | 44.326 | 2.39% |
| 2010-10-05 | 0 | 77.40 | 77.00 | 79.00 | 77.40 | 79.00 | 39,000 | 3,037,850 | 77.894 | 43.76 | 43.53 | 44.67 | 43.76 | 44.67 | 68,979 | 44.040 | -2.03% |
| 2010-10-04 | 0 | 79.00 | 77.85 | 80.00 | 79.00 | 80.00 | 5,000 | 396,000 | 79.200 | 44.67 | 44.02 | 45.23 | 44.67 | 45.23 | 8,843 | 44.779 | 1.48% |
| 2010-09-30 | 0 | 77.85 | 77.00 | 78.00 | 77.85 | 78.15 | 6,500 | 507,100 | 78.015 | 44.02 | 43.53 | 44.10 | 44.02 | 44.19 | 11,497 | 44.109 | 1.10% |
| 2010-09-29 | 0 | 77.00 | 77.00 | 78.10 | 76.25 | 79.40 | 8,000 | 624,150 | 78.019 | 43.53 | 43.53 | 44.16 | 43.11 | 44.89 | 14,150 | 44.111 | 3.08% |
| 2010-09-28 | 0 | 74.70 | 74.25 | 74.95 | 74.10 | 75.35 | 7,500 | 560,100 | 74.680 | 42.23 | 41.98 | 42.38 | 41.90 | 42.60 | 13,265 | 42.223 | -2.61% |
| 2010-09-27 | 0 | 76.70 | 76.60 | 77.00 | 74.10 | 76.70 | 29,000 | 2,217,775 | 76.475 | 43.37 | 43.31 | 43.53 | 41.90 | 43.37 | 51,292 | 43.238 | 3.58% |
| 2010-09-24 | 0 | 74.05 | 73.75 | 74.05 | 74.00 | 74.40 | 11,500 | 851,750 | 74.065 | 41.87 | 41.70 | 41.87 | 41.84 | 42.06 | 20,340 | 41.876 | -1.00% |
| 2010-09-22 | 0 | 74.80 | 73.80 | 74.80 | 74.80 | 76.00 | 4,000 | 300,450 | 75.113 | 42.29 | 41.73 | 42.29 | 42.29 | 42.97 | 7,075 | 42.468 | -0.13% |
| 2010-09-21 | 0 | 74.90 | 74.80 | 76.00 | 74.90 | 75.45 | 22,000 | 1,650,850 | 75.039 | 42.35 | 42.29 | 42.97 | 42.35 | 42.66 | 38,911 | 42.426 | 0.20% |
| 2010-09-20 | 0 | 74.75 | 74.70 | 75.15 | 74.00 | 76.30 | 13,000 | 979,300 | 75.331 | 42.26 | 42.23 | 42.49 | 41.84 | 43.14 | 22,993 | 42.591 | -2.92% |
| 2010-09-17 | 0 | 77.00 | 76.85 | 77.15 | 76.15 | 77.00 | 5,500 | 422,075 | 76.741 | 43.53 | 43.45 | 43.62 | 43.05 | 43.53 | 9,728 | 43.388 | 1.32% |
| 2010-09-16 | 0 | 76.00 | 75.55 | 76.00 | 74.45 | 76.15 | 16,500 | 1,246,775 | 75.562 | 42.97 | 42.72 | 42.97 | 42.09 | 43.05 | 29,183 | 42.722 | 0.53% |
| 2010-09-15 | 0 | 75.60 | 74.00 | 75.80 | 73.75 | 75.60 | 18,500 | 1,386,025 | 74.920 | 42.74 | 41.84 | 42.86 | 41.70 | 42.74 | 32,721 | 42.359 | 0.80% |
| 2010-09-14 | 0 | 75.00 | 74.00 | 75.00 | 75.00 | 76.80 | 10,500 | 798,150 | 76.014 | 42.40 | 41.84 | 42.40 | 42.40 | 43.42 | 18,571 | 42.978 | 0.07% |
| 2010-09-13 | 0 | 74.95 | 74.65 | 75.00 | 71.35 | 75.00 | 40,000 | 2,918,775 | 72.969 | 42.38 | 42.21 | 42.40 | 40.34 | 42.40 | 70,748 | 41.256 | 5.56% |
| 2010-09-10 | 0 | 71.00 | 70.85 | 71.35 | 70.70 | 71.00 | 3,000 | 212,400 | 70.800 | 40.14 | 40.06 | 40.34 | 39.97 | 40.14 | 5,306 | 40.029 | 0.85% |
| 2010-09-09 | 0 | 70.40 | 70.25 | 70.80 | 69.45 | 70.40 | 7,500 | 525,750 | 70.100 | 39.80 | 39.72 | 40.03 | 39.27 | 39.80 | 13,265 | 39.634 | 0.57% |
| 2010-09-08 | 0 | 70.00 | 69.80 | 70.00 | 69.20 | 70.10 | 44,500 | 3,081,050 | 69.237 | 39.58 | 39.46 | 39.58 | 39.12 | 39.63 | 78,707 | 39.146 | 0.72% |
| 2010-09-07 | 0 | 69.50 | 69.00 | 70.70 | 69.50 | 69.50 | 2,000 | 139,000 | 69.500 | 39.29 | 39.01 | 39.97 | 39.29 | 39.29 | 3,537 | 39.294 | -1.70% |
| 2010-09-06 | 0 | 70.70 | 69.60 | 70.70 | 67.00 | 70.70 | 5,500 | 383,500 | 69.727 | 39.97 | 39.35 | 39.97 | 37.88 | 39.97 | 9,728 | 39.423 | 1.43% |
| 2010-09-03 | 0 | 69.70 | 68.00 | 70.00 | 69.00 | 69.70 | 9,000 | 624,375 | 69.375 | 39.41 | 38.45 | 39.58 | 39.01 | 39.41 | 15,918 | 39.224 | 0.00% |
| 2010-09-02 | 0 | 69.70 | 69.20 | 69.75 | 68.75 | 69.70 | 3,000 | 207,225 | 69.075 | 39.41 | 39.12 | 39.44 | 38.87 | 39.41 | 5,306 | 39.054 | 2.05% |
| 2010-09-01 | 0 | 68.30 | 68.30 | 68.65 | 67.00 | 67.30 | 3,500 | 234,850 | 67.100 | 38.62 | 38.62 | 38.81 | 37.88 | 38.05 | 6,190 | 37.938 | 2.86% |
| 2010-08-31 | 0 | 66.40 | 65.50 | 67.50 | 66.40 | 67.00 | 2,000 | 133,450 | 66.725 | 37.54 | 37.03 | 38.16 | 37.54 | 37.88 | 3,537 | 37.726 | -2.35% |
| 2010-08-30 | 0 | 68.00 | 67.30 | 71.00 | 68.00 | 68.00 | 500 | 34,000 | 68.000 | 38.45 | 38.05 | 40.14 | 38.45 | 38.45 | 884 | 38.446 | 2.56% |
| 2010-08-27 | 0 | 66.30 | 66.00 | 66.70 | 66.30 | 67.50 | 5,500 | 365,250 | 66.409 | 37.49 | 37.32 | 37.71 | 37.49 | 38.16 | 9,728 | 37.547 | -1.78% |
| 2010-08-26 | 0 | 67.50 | 66.20 | - | 67.50 | 67.50 | 4,500 | 303,750 | 67.500 | 38.16 | 37.43 | - | 38.16 | 38.16 | 7,959 | 38.164 | 0.00% |
| 2010-08-25 | 0 | 67.50 | 66.30 | 67.50 | 67.50 | 69.00 | 3,500 | 239,800 | 68.514 | 38.16 | 37.49 | 38.16 | 38.16 | 39.01 | 6,190 | 38.737 | -1.46% |
| 2010-08-24 | 0 | 68.50 | 66.50 | - | 66.30 | 68.50 | 2,000 | 134,700 | 67.350 | 38.73 | 37.60 | - | 37.49 | 38.73 | 3,537 | 38.079 | 0.29% |
| 2010-08-23 | 0 | 68.30 | 68.30 | 69.00 | 68.00 | 68.40 | 8,000 | 545,800 | 68.225 | 38.62 | 38.62 | 39.01 | 38.45 | 38.67 | 14,150 | 38.574 | -0.29% |
| 2010-08-20 | 0 | 68.50 | 68.50 | 70.00 | 68.15 | 70.50 | 2,500 | 172,575 | 69.030 | 38.73 | 38.73 | 39.58 | 38.53 | 39.86 | 4,422 | 39.029 | -2.91% |
| 2010-08-19 | 0 | 70.55 | 69.75 | 70.95 | 70.20 | 71.00 | 9,500 | 670,275 | 70.555 | 39.89 | 39.44 | 40.11 | 39.69 | 40.14 | 16,803 | 39.891 | 1.30% |
| 2010-08-18 | 0 | 70.45 | 69.20 | 70.50 | 69.05 | 70.75 | 10,000 | 699,950 | 69.995 | 39.38 | 38.68 | 39.41 | 38.59 | 39.54 | 17,891 | 39.123 | 2.85% |
| 2010-08-17 | 0 | 68.50 | 67.50 | 69.00 | 67.75 | 68.50 | 6,000 | 409,750 | 68.292 | 38.29 | 37.73 | 38.57 | 37.87 | 38.29 | 10,735 | 38.171 | 1.11% |
| 2010-08-16 | 0 | 67.75 | 67.00 | 67.95 | 67.00 | 68.00 | 11,000 | 740,400 | 67.309 | 37.87 | 37.45 | 37.98 | 37.45 | 38.01 | 19,680 | 37.622 | -1.60% |
| 2010-08-13 | 0 | 68.85 | 68.15 | 68.95 | 68.10 | 69.25 | 16,000 | 1,098,225 | 68.639 | 38.48 | 38.09 | 38.54 | 38.06 | 38.71 | 28,626 | 38.365 | -1.22% |
| 2010-08-12 | 0 | 69.70 | 69.50 | 70.05 | 68.05 | 70.50 | 19,500 | 1,356,175 | 69.547 | 38.96 | 38.85 | 39.15 | 38.04 | 39.41 | 34,888 | 38.873 | -1.48% |
| 2010-08-11 | 0 | 70.75 | 70.20 | 70.85 | 70.60 | 71.60 | 5,000 | 355,375 | 71.075 | 39.54 | 39.24 | 39.60 | 39.46 | 40.02 | 8,946 | 39.726 | -0.63% |
| 2010-08-10 | 0 | 71.20 | 71.30 | 71.50 | 71.00 | 71.50 | 4,000 | 285,325 | 71.331 | 39.80 | 39.85 | 39.96 | 39.68 | 39.96 | 7,156 | 39.870 | -1.79% |
| 2010-08-09 | 0 | 72.50 | 72.10 | 72.95 | 72.00 | 73.15 | 10,000 | 722,050 | 72.205 | 40.52 | 40.30 | 40.77 | 40.24 | 40.89 | 17,891 | 40.358 | -0.55% |
| 2010-08-06 | 0 | 72.90 | 72.80 | 73.45 | 70.30 | 73.30 | 19,000 | 1,362,225 | 71.696 | 40.75 | 40.69 | 41.05 | 39.29 | 40.97 | 33,993 | 40.074 | 3.26% |
| 2010-08-05 | 0 | 70.60 | 70.55 | 71.00 | 69.70 | 70.60 | 10,000 | 702,450 | 70.245 | 39.46 | 39.43 | 39.68 | 38.96 | 39.46 | 17,891 | 39.263 | 0.71% |
| 2010-08-04 | 0 | 70.10 | 70.10 | 72.30 | 70.10 | 72.00 | 95,000 | 6,767,575 | 71.238 | 39.18 | 39.18 | 40.41 | 39.18 | 40.24 | 169,965 | 39.817 | -0.43% |
| 2010-08-03 | 0 | 70.40 | 70.40 | 70.70 | 69.50 | 70.05 | 31,921 | 2,228,874 | 69.825 | 39.35 | 39.35 | 39.52 | 38.85 | 39.15 | 57,110 | 39.028 | 1.96% |
| 2010-08-02 | 0 | 69.05 | 69.00 | 69.05 | 68.70 | 69.05 | 27,500 | 1,893,300 | 68.847 | 38.59 | 38.57 | 38.59 | 38.40 | 38.59 | 49,201 | 38.481 | 1.10% |
| 2010-07-30 | 0 | 68.30 | 67.80 | 68.30 | 67.00 | 68.50 | 24,000 | 1,628,725 | 67.864 | 38.18 | 37.90 | 38.18 | 37.45 | 38.29 | 42,939 | 37.931 | 0.96% |
| 2010-07-29 | 0 | 67.65 | 67.65 | 67.95 | 65.50 | 68.50 | 52,500 | 3,528,900 | 67.217 | 37.81 | 37.81 | 37.98 | 36.61 | 38.29 | 93,928 | 37.570 | -0.95% |
| 2010-07-28 | 0 | 68.30 | 68.20 | 68.50 | 65.00 | 68.70 | 91,000 | 6,072,500 | 66.731 | 38.18 | 38.12 | 38.29 | 36.33 | 38.40 | 162,809 | 37.298 | 6.30% |
| 2010-07-27 | 0 | 64.25 | 63.90 | 64.25 | 63.80 | 64.25 | 69,000 | 4,416,475 | 64.007 | 35.91 | 35.72 | 35.91 | 35.66 | 35.91 | 123,449 | 35.776 | 1.42% |
| 2010-07-26 | 0 | 63.35 | 63.35 | 63.80 | 63.35 | 64.10 | 19,000 | 1,213,425 | 63.864 | 35.41 | 35.41 | 35.66 | 35.41 | 35.83 | 33,993 | 35.696 | 0.24% |
| 2010-07-23 | 0 | 63.20 | 62.50 | 63.20 | 62.50 | 63.25 | 8,000 | 500,925 | 62.616 | 35.32 | 34.93 | 35.32 | 34.93 | 35.35 | 14,313 | 34.998 | 3.27% |
| 2010-07-22 | 0 | 61.20 | 61.15 | 61.90 | 61.15 | 61.75 | 5,500 | 337,375 | 61.341 | 34.21 | 34.18 | 34.60 | 34.18 | 34.51 | 9,840 | 34.286 | -0.81% |
| 2010-07-21 | 0 | 61.70 | 61.25 | 61.90 | 60.80 | 62.00 | 20,000 | 1,227,700 | 61.385 | 34.49 | 34.23 | 34.60 | 33.98 | 34.65 | 35,782 | 34.310 | 0.98% |
| 2010-07-20 | 0 | 61.10 | 60.90 | 62.20 | 59.10 | 63.95 | 10,500 | 643,050 | 61.243 | 34.15 | 34.04 | 34.77 | 33.03 | 35.74 | 18,786 | 34.231 | -4.46% |
| 2010-07-19 | 0 | 63.95 | 60.50 | 63.95 | - | - | 0 | 0 | - | 35.74 | 33.82 | 35.74 | - | - | 0 | - | -0.08% |
| 2010-07-16 | 0 | 64.00 | 63.60 | 64.50 | 64.00 | 64.00 | 2,500 | 160,000 | 64.000 | 35.77 | 35.55 | 36.05 | 35.77 | 35.77 | 4,473 | 35.772 | -1.23% |
| 2010-07-15 | 0 | 64.80 | - | 65.00 | 63.20 | 65.00 | 49,500 | 3,174,650 | 64.134 | 36.22 | - | 36.33 | 35.32 | 36.33 | 88,561 | 35.847 | 1.57% |
| 2010-07-14 | 0 | 63.80 | 63.70 | 63.80 | 62.75 | 63.80 | 14,500 | 917,750 | 63.293 | 35.66 | 35.60 | 35.66 | 35.07 | 35.66 | 25,942 | 35.377 | 2.41% |
| 2010-07-13 | 0 | 62.30 | 61.00 | 62.50 | 61.45 | 62.50 | 15,000 | 936,725 | 62.448 | 34.82 | 34.10 | 34.93 | 34.35 | 34.93 | 26,837 | 34.905 | -0.16% |
| 2010-07-12 | 0 | 62.40 | 62.30 | 62.50 | 61.60 | 62.40 | 15,500 | 959,450 | 61.900 | 34.88 | 34.82 | 34.93 | 34.43 | 34.88 | 27,731 | 34.598 | 0.73% |
| 2010-07-09 | 0 | 61.95 | 61.70 | 61.95 | 60.80 | 62.00 | 10,500 | 645,350 | 61.462 | 34.63 | 34.49 | 34.63 | 33.98 | 34.65 | 18,786 | 34.353 | 1.72% |
| 2010-07-08 | 0 | 60.90 | 60.65 | 61.40 | 58.75 | 60.90 | 40,500 | 2,432,500 | 60.062 | 34.04 | 33.90 | 34.32 | 32.84 | 34.04 | 72,459 | 33.571 | 4.01% |
| 2010-07-07 | 0 | 58.55 | 57.50 | 59.00 | 58.30 | 59.50 | 53,000 | 3,123,550 | 58.935 | 32.73 | 32.14 | 32.98 | 32.59 | 33.26 | 94,823 | 32.941 | -1.26% |
| 2010-07-06 | 0 | 59.30 | 58.55 | 59.30 | 59.00 | 59.75 | 7,500 | 443,400 | 59.120 | 33.14 | 32.73 | 33.14 | 32.98 | 33.40 | 13,418 | 33.044 | 2.07% |
| 2010-07-05 | 0 | 58.10 | 57.80 | 59.30 | 57.50 | 58.50 | 26,000 | 1,511,050 | 58.117 | 32.47 | 32.31 | 33.14 | 32.14 | 32.70 | 46,517 | 32.484 | 0.69% |
| 2010-07-02 | 0 | 57.70 | 57.50 | 57.75 | 57.70 | 60.00 | 71,500 | 4,169,625 | 58.316 | 32.25 | 32.14 | 32.28 | 32.25 | 33.54 | 127,921 | 32.595 | -3.83% |
| 2010-06-30 | 0 | 60.00 | 60.00 | 60.15 | 59.80 | 61.50 | 55,000 | 3,311,725 | 60.213 | 33.54 | 33.54 | 33.62 | 33.42 | 34.37 | 98,401 | 33.655 | -3.23% |
| 2010-06-29 | 0 | 62.00 | 62.00 | 62.35 | 62.00 | 62.20 | 6,000 | 372,650 | 62.108 | 34.65 | 34.65 | 34.85 | 34.65 | 34.77 | 10,735 | 34.715 | -0.64% |
| 2010-06-28 | 0 | 62.40 | 62.40 | 63.95 | 62.00 | 63.10 | 10,500 | 658,325 | 62.698 | 34.88 | 34.88 | 35.74 | 34.65 | 35.27 | 18,786 | 35.044 | -1.58% |
| 2010-06-25 | 0 | 63.40 | 63.40 | 64.00 | 63.40 | 64.25 | 10,000 | 634,825 | 63.483 | 35.44 | 35.44 | 35.77 | 35.44 | 35.91 | 17,891 | 35.483 | -2.46% |
| 2010-06-24 | 0 | 65.00 | 63.00 | 65.50 | 64.25 | 65.25 | 12,500 | 810,175 | 64.814 | 36.33 | 35.21 | 36.61 | 35.91 | 36.47 | 22,364 | 36.227 | 0.62% |
| 2010-06-23 | 0 | 64.60 | 64.60 | 65.00 | 64.40 | 65.05 | 13,500 | 875,275 | 64.835 | 36.11 | 36.11 | 36.33 | 36.00 | 36.36 | 24,153 | 36.239 | -1.22% |
| 2010-06-22 | 0 | 65.40 | 65.35 | 65.80 | 65.40 | 66.70 | 19,500 | 1,284,200 | 65.856 | 36.55 | 36.53 | 36.78 | 36.55 | 37.28 | 34,888 | 36.810 | -1.95% |
| 2010-06-21 | 0 | 66.70 | 66.60 | 67.05 | 65.20 | 67.50 | 28,500 | 1,890,525 | 66.334 | 37.28 | 37.23 | 37.48 | 36.44 | 37.73 | 50,990 | 37.077 | 1.06% |
| 2010-06-18 | 0 | 66.00 | 65.55 | 66.00 | 64.20 | 66.00 | 64,000 | 4,128,350 | 64.505 | 36.89 | 36.64 | 36.89 | 35.88 | 36.89 | 114,503 | 36.055 | 2.48% |
| 2010-06-17 | 0 | 64.40 | 64.35 | 64.75 | 63.85 | 65.00 | 70,000 | 4,509,600 | 64.423 | 36.00 | 35.97 | 36.19 | 35.69 | 36.33 | 125,238 | 36.008 | 3.29% |
| 2010-06-15 | 0 | 62.35 | 62.35 | 63.00 | 61.75 | 62.60 | 11,500 | 713,750 | 62.065 | 34.85 | 34.85 | 35.21 | 34.51 | 34.99 | 20,575 | 34.691 | 1.30% |
| 2010-06-14 | 0 | 61.55 | 61.30 | 61.75 | 61.45 | 63.20 | 23,500 | 1,451,900 | 61.783 | 34.40 | 34.26 | 34.51 | 34.35 | 35.32 | 42,044 | 34.533 | -2.46% |
| 2010-06-11 | 0 | 63.10 | 62.00 | 63.10 | 61.75 | 63.80 | 50,500 | 3,153,150 | 62.439 | 35.27 | 34.65 | 35.27 | 34.51 | 35.66 | 90,350 | 34.899 | 4.99% |
| 2010-06-10 | 0 | 60.10 | 59.95 | 60.25 | 58.10 | 60.25 | 98,000 | 5,838,950 | 59.581 | 33.59 | 33.51 | 33.68 | 32.47 | 33.68 | 175,333 | 33.302 | 0.08% |
| 2010-06-09 | 0 | 60.05 | 59.95 | 60.20 | 59.05 | 60.90 | 14,000 | 840,375 | 60.027 | 33.56 | 33.51 | 33.65 | 33.01 | 34.04 | 25,048 | 33.551 | -0.33% |
| 2010-06-08 | 0 | 60.25 | 60.10 | 60.50 | 60.00 | 62.00 | 79,100 | 4,797,085 | 60.646 | 33.68 | 33.59 | 33.82 | 33.54 | 34.65 | 141,519 | 33.897 | -2.67% |
| 2010-06-07 | 0 | 61.90 | 61.50 | 61.90 | 61.35 | 63.80 | 65,500 | 4,054,575 | 61.902 | 34.60 | 34.37 | 34.60 | 34.29 | 35.66 | 117,187 | 34.599 | -5.21% |
| 2010-06-04 | 0 | 65.30 | 64.00 | 65.50 | 63.60 | 65.30 | 74,000 | 4,757,450 | 64.290 | 36.50 | 35.77 | 36.61 | 35.55 | 36.50 | 132,394 | 35.934 | 1.16% |
| 2010-06-03 | 0 | 64.55 | 64.20 | 64.95 | 63.00 | 65.40 | 220,002 | 14,086,702 | 64.030 | 36.08 | 35.88 | 36.30 | 35.21 | 36.55 | 393,608 | 35.789 | -0.23% |
| 2010-06-02 | 0 | 64.70 | 64.10 | 64.80 | 61.80 | 68.00 | 273,000 | 17,448,475 | 63.914 | 36.16 | 35.83 | 36.22 | 34.54 | 38.01 | 488,427 | 35.724 | 1.89% |
| 2010-06-01 | 0 | 63.50 | 63.80 | 64.00 | 60.80 | 64.85 | 154,000 | 9,649,500 | 62.659 | 35.49 | 35.66 | 35.77 | 33.98 | 36.25 | 275,523 | 35.023 | 3.25% |
| 2010-05-31 | 0 | 61.50 | 61.00 | 61.50 | 60.20 | 62.00 | 70,000 | 4,291,300 | 61.304 | 34.37 | 34.10 | 34.37 | 33.65 | 34.65 | 125,238 | 34.265 | 0.00% |
| 2010-05-28 | 0 | 61.50 | 61.40 | 62.00 | 60.00 | 63.50 | 286,000 | 17,821,975 | 62.315 | 34.37 | 34.32 | 34.65 | 33.54 | 35.49 | 511,685 | 34.830 | 4.24% |
| 2010-05-27 | 0 | 59.00 | 58.40 | 58.95 | 57.20 | 59.45 | 341,500 | 19,925,575 | 58.347 | 32.98 | 32.64 | 32.95 | 31.97 | 33.23 | 610,981 | 32.612 | 1.72% |
| 2010-05-26 | 0 | 58.00 | 58.00 | 58.20 | 57.65 | 59.05 | 325,000 | 18,984,550 | 58.414 | 32.42 | 32.42 | 32.53 | 32.22 | 33.01 | 581,461 | 32.650 | 1.40% |
| 2010-05-25 | 0 | 57.20 | 57.25 | 57.75 | 56.60 | 59.85 | 1,068,102 | 62,325,658 | 58.352 | 31.97 | 32.00 | 32.28 | 31.64 | 33.45 | 1,910,951 | 32.615 |
Copyright & disclaimer, Privacy policy