RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
片仔癀600436.SH
最近收盘价146.632026-07-17
最近交易日2026-07-17
成交量（股）25,870,376
成交额（元）3,756,104,689
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | 2025-09-30 | cash_dividend | 1.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-24 | 2025-07-31 | cash_dividend | 1.82 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-22 | cash_dividend | 1.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 2.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 142.75 | 152.00 | 138.11 | 146.63 | 146.63 | qfq | 25,870,376 | 3,756,104,689 | 3.88% |
| 2026-07-16 | 127.04 | 141.15 | 125.54 | 141.15 | 141.15 | qfq | 17,163,282 | 2,315,698,978 | 10.00% |
| 2026-07-15 | 123.35 | 130.95 | 123.00 | 128.32 | 128.32 | qfq | 10,990,475 | 1,409,116,738 | 1.34% |
| 2026-07-14 | 123.00 | 129.47 | 120.40 | 126.62 | 126.62 | qfq | 11,761,627 | 1,482,688,978 | 0.83% |
| 2026-07-13 | 118.00 | 125.66 | 117.58 | 125.58 | 125.58 | qfq | 13,400,209 | 1,646,337,533 | 7.29% |
| 2026-07-10 | 110.00 | 119.34 | 108.72 | 117.05 | 117.05 | qfq | 8,328,306 | 957,155,046 | 6.11% |
| 2026-07-09 | 111.00 | 112.89 | 109.46 | 110.31 | 110.31 | qfq | 3,250,609 | 359,963,113 | -1.16% |
| 2026-07-08 | 111.00 | 112.80 | 109.50 | 111.60 | 111.60 | qfq | 2,939,881 | 327,957,218 | 0.67% |
| 2026-07-07 | 114.02 | 114.49 | 110.53 | 110.86 | 110.86 | qfq | 3,537,611 | 395,280,746 | -3.56% |
| 2026-07-06 | 114.02 | 115.68 | 112.50 | 114.95 | 114.95 | qfq | 4,977,846 | 569,825,507 | 0.66% |
| 2026-07-03 | 114.05 | 115.57 | 112.58 | 114.20 | 114.20 | qfq | 4,566,567 | 520,506,791 | 0.35% |
| 2026-07-02 | 114.00 | 116.76 | 112.99 | 113.80 | 113.80 | qfq | 4,964,726 | 568,636,686 | -0.85% |
| 2026-07-01 | 109.00 | 116.29 | 108.02 | 114.77 | 114.77 | qfq | 6,683,896 | 752,333,678 | 5.02% |
| 2026-06-30 | 112.40 | 112.40 | 108.78 | 109.28 | 109.28 | qfq | 4,673,940 | 514,552,504 | -3.61% |
| 2026-06-29 | 107.02 | 115.09 | 105.98 | 113.37 | 113.37 | qfq | 8,759,267 | 983,026,373 | 4.97% |
| 2026-06-26 | 110.95 | 112.50 | 108.00 | 108.00 | 108.00 | qfq | 3,626,660 | 397,848,278 | -2.51% |
| 2026-06-25 | 108.50 | 111.77 | 107.17 | 110.78 | 110.78 | qfq | 4,684,508 | 511,454,731 | 1.22% |
| 2026-06-24 | 113.25 | 114.48 | 109.26 | 109.44 | 109.44 | qfq | 4,179,549 | 463,557,137 | -3.42% |
| 2026-06-23 | 113.43 | 115.98 | 112.90 | 113.31 | 113.31 | qfq | 3,991,700 | 455,840,956 | -0.86% |
| 2026-06-22 | 112.30 | 115.50 | 110.00 | 114.29 | 114.29 | qfq | 4,605,512 | 516,558,030 | 1.24% |
| 2026-06-18 | 113.88 | 115.45 | 112.60 | 112.89 | 112.89 | qfq | 3,460,104 | 392,825,417 | -1.49% |
| 2026-06-17 | 116.00 | 116.00 | 113.88 | 114.60 | 114.60 | qfq | 3,172,038 | 363,239,482 | -1.31% |
| 2026-06-16 | 118.84 | 118.85 | 115.80 | 116.12 | 116.12 | qfq | 3,021,385 | 352,142,645 | -2.07% |
| 2026-06-15 | 119.56 | 120.28 | 117.59 | 118.57 | 118.57 | qfq | 2,917,302 | 345,884,830 | -0.83% |
| 2026-06-12 | 117.78 | 121.33 | 117.20 | 119.56 | 119.56 | qfq | 4,269,618 | 511,564,632 | 1.02% |
| 2026-06-11 | 116.32 | 118.78 | 115.53 | 118.35 | 118.35 | qfq | 3,011,286 | 352,570,254 | 0.72% |
| 2026-06-10 | 116.55 | 118.15 | 116.01 | 117.50 | 117.50 | qfq | 2,660,168 | 311,706,762 | 0.46% |
| 2026-06-09 | 119.00 | 119.22 | 116.55 | 116.96 | 116.96 | qfq | 3,267,594 | 383,757,965 | -1.81% |
| 2026-06-08 | 122.88 | 124.25 | 118.88 | 119.12 | 119.12 | qfq | 3,694,085 | 447,467,199 | -1.95% |
| 2026-06-05 | 121.55 | 124.80 | 121.23 | 121.49 | 121.49 | qfq | 3,072,925 | 376,862,756 | 0.13% |
| 2026-06-04 | 124.41 | 125.30 | 121.00 | 121.33 | 121.33 | qfq | 2,830,515 | 346,428,824 | -2.38% |
| 2026-06-03 | 124.00 | 124.56 | 121.82 | 124.29 | 124.29 | qfq | 3,679,272 | 452,900,644 | -0.17% |
| 2026-06-02 | 128.90 | 129.22 | 124.30 | 124.50 | 124.50 | qfq | 5,115,809 | 645,958,220 | -3.42% |
| 2026-06-01 | 126.63 | 128.98 | 125.58 | 128.91 | 128.91 | qfq | 5,126,536 | 653,910,970 | 0.39% |
| 2026-05-29 | 120.87 | 129.71 | 120.60 | 128.41 | 128.41 | qfq | 9,505,912 | 1,201,409,192 | 6.10% |
| 2026-05-28 | 122.97 | 124.00 | 120.37 | 121.03 | 121.03 | qfq | 3,434,335 | 418,286,311 | -2.46% |
| 2026-05-27 | 122.50 | 125.01 | 120.13 | 124.08 | 124.08 | qfq | 5,602,227 | 687,118,122 | 0.88% |
| 2026-05-26 | 123.55 | 125.30 | 122.25 | 123.00 | 123.00 | qfq | 2,967,422 | 365,952,291 | -0.77% |
| 2026-05-25 | 124.50 | 125.80 | 123.22 | 123.96 | 123.96 | qfq | 3,061,816 | 380,952,908 | -0.10% |
| 2026-05-22 | 126.04 | 126.11 | 124.00 | 124.08 | 124.08 | qfq | 3,672,774 | 457,839,070 | -1.61% |
| 2026-05-21 | 127.96 | 129.25 | 125.80 | 126.11 | 126.11 | qfq | 3,827,434 | 487,951,162 | -1.09% |
| 2026-05-20 | 128.30 | 128.88 | 126.58 | 127.50 | 127.50 | qfq | 3,062,739 | 390,465,488 | -0.77% |
| 2026-05-19 | 130.28 | 131.50 | 126.98 | 128.49 | 128.49 | qfq | 5,086,008 | 654,637,237 | -1.46% |
| 2026-05-18 | 135.00 | 135.00 | 130.26 | 130.40 | 130.40 | qfq | 4,242,103 | 560,764,387 | -3.63% |
| 2026-05-15 | 137.40 | 137.40 | 135.10 | 135.31 | 135.31 | qfq | 2,835,461 | 385,632,517 | -1.96% |
| 2026-05-14 | 137.63 | 140.90 | 136.16 | 138.01 | 138.01 | qfq | 3,981,990 | 550,074,507 | 0.12% |
| 2026-05-13 | 139.10 | 139.50 | 137.63 | 137.85 | 137.85 | qfq | 2,812,994 | 388,553,772 | -1.20% |
| 2026-05-12 | 140.91 | 140.99 | 139.28 | 139.52 | 139.52 | qfq | 2,398,261 | 335,104,262 | -0.98% |
| 2026-05-11 | 141.10 | 141.80 | 139.70 | 140.90 | 140.90 | qfq | 3,276,659 | 460,072,402 | -0.20% |
| 2026-05-08 | 141.19 | 141.95 | 141.00 | 141.18 | 141.18 | qfq | 2,946,696 | 416,236,195 | -0.01% |
| 2026-05-07 | 141.23 | 142.19 | 141.00 | 141.19 | 141.19 | qfq | 2,932,458 | 414,517,384 | -0.08% |
| 2026-05-06 | 142.50 | 142.54 | 140.62 | 141.30 | 141.30 | qfq | 4,059,101 | 573,504,399 | -1.57% |
| 2026-04-30 | 139.60 | 146.97 | 139.60 | 143.55 | 143.55 | qfq | 7,953,334 | 1,147,192,910 | 3.04% |
| 2026-04-29 | 139.19 | 139.77 | 139.00 | 139.32 | 139.32 | qfq | 2,498,318 | 348,033,854 | 0.05% |
| 2026-04-28 | 140.00 | 141.10 | 139.10 | 139.25 | 139.25 | qfq | 2,539,007 | 355,087,702 | -0.76% |
| 2026-04-27 | 141.86 | 141.86 | 140.00 | 140.31 | 140.31 | qfq | 2,173,449 | 305,251,102 | -1.09% |
| 2026-04-24 | 142.00 | 142.88 | 140.75 | 141.86 | 141.86 | qfq | 2,459,390 | 348,664,019 | -0.40% |
| 2026-04-23 | 141.95 | 143.21 | 141.00 | 142.43 | 142.43 | qfq | 3,113,744 | 443,103,381 | 0.36% |
| 2026-04-22 | 143.99 | 143.99 | 141.43 | 141.92 | 141.92 | qfq | 4,066,050 | 578,467,524 | -1.52% |
| 2026-04-21 | 144.99 | 145.58 | 144.00 | 144.11 | 144.11 | qfq | 2,314,464 | 334,405,248 | -0.67% |
| 2026-04-20 | 146.30 | 146.30 | 144.55 | 145.08 | 145.08 | qfq | 2,642,970 | 383,525,369 | -0.84% |
| 2026-04-17 | 147.47 | 147.50 | 146.23 | 146.31 | 146.31 | qfq | 2,259,268 | 330,901,874 | -1.19% |
| 2026-04-16 | 148.98 | 149.18 | 147.78 | 148.07 | 148.07 | qfq | 1,579,636 | 233,933,660 | -0.61% |
| 2026-04-15 | 148.86 | 149.48 | 148.60 | 148.98 | 148.98 | qfq | 1,732,910 | 258,202,870 | 0.28% |
| 2026-04-14 | 148.76 | 149.26 | 147.52 | 148.56 | 148.56 | qfq | 1,954,869 | 289,564,155 | -0.14% |
| 2026-04-13 | 150.00 | 150.02 | 148.60 | 148.77 | 148.77 | qfq | 1,974,881 | 294,173,841 | -1.28% |
| 2026-04-10 | 150.95 | 151.79 | 150.10 | 150.70 | 150.70 | qfq | 2,041,152 | 307,786,182 | -0.13% |
| 2026-04-09 | 152.72 | 152.72 | 150.63 | 150.89 | 150.89 | qfq | 1,365,100 | 206,372,356 | -1.26% |
| 2026-04-08 | 151.55 | 152.85 | 151.14 | 152.81 | 152.81 | qfq | 1,603,002 | 244,010,578 | 1.47% |
| 2026-04-07 | 151.03 | 151.49 | 150.40 | 150.60 | 150.60 | qfq | 993,668 | 149,922,509 | -0.28% |
| 2026-04-03 | 151.80 | 152.01 | 151.00 | 151.03 | 151.03 | qfq | 1,163,507 | 175,948,809 | -0.64% |
| 2026-04-02 | 154.00 | 154.07 | 151.82 | 152.01 | 152.01 | qfq | 1,627,987 | 248,564,032 | -0.65% |
| 2026-04-01 | 151.88 | 153.24 | 151.55 | 153.00 | 153.00 | qfq | 1,438,354 | 219,189,934 | 1.26% |
| 2026-03-31 | 153.59 | 154.37 | 151.08 | 151.10 | 151.10 | qfq | 1,698,520 | 259,845,305 | -0.92% |
| 2026-03-30 | 151.70 | 152.93 | 151.50 | 152.50 | 152.50 | qfq | 1,027,767 | 156,310,078 | -0.28% |
| 2026-03-27 | 151.61 | 153.30 | 151.40 | 152.93 | 152.93 | qfq | 1,050,633 | 160,463,040 | 0.51% |
| 2026-03-26 | 154.06 | 154.57 | 151.81 | 152.15 | 152.15 | qfq | 1,228,513 | 187,655,645 | -1.25% |
| 2026-03-25 | 152.99 | 154.22 | 152.20 | 154.07 | 154.07 | qfq | 1,221,156 | 187,348,738 | 0.90% |
| 2026-03-24 | 153.38 | 153.95 | 151.33 | 152.69 | 152.69 | qfq | 1,457,517 | 222,720,800 | 0.41% |
| 2026-03-23 | 155.00 | 155.27 | 152.01 | 152.06 | 152.06 | qfq | 2,924,823 | 448,223,572 | -2.70% |
| 2026-03-20 | 156.81 | 158.58 | 156.02 | 156.28 | 156.28 | qfq | 1,626,232 | 255,737,214 | -0.46% |
| 2026-03-19 | 157.57 | 158.00 | 156.85 | 157.00 | 157.00 | qfq | 1,269,476 | 199,719,073 | -0.82% |
| 2026-03-18 | 159.67 | 160.50 | 157.97 | 158.30 | 158.30 | qfq | 1,673,838 | 265,672,298 | -0.99% |
| 2026-03-17 | 161.40 | 161.80 | 159.50 | 159.88 | 159.88 | qfq | 1,951,348 | 313,319,667 | -0.77% |
| 2026-03-16 | 156.59 | 161.50 | 156.59 | 161.12 | 161.12 | qfq | 3,951,336 | 632,016,966 | 3.00% |
| 2026-03-13 | 156.00 | 157.25 | 155.84 | 156.42 | 156.42 | qfq | 1,210,532 | 189,556,529 | 0.01% |
| 2026-03-12 | 157.50 | 157.80 | 156.06 | 156.40 | 156.40 | qfq | 1,751,351 | 274,373,636 | -0.79% |
| 2026-03-11 | 158.22 | 158.27 | 157.38 | 157.65 | 157.65 | qfq | 1,254,004 | 197,618,442 | -0.35% |
| 2026-03-10 | 157.40 | 158.29 | 157.27 | 158.21 | 158.21 | qfq | 1,245,110 | 196,535,015 | 0.69% |
| 2026-03-09 | 157.50 | 157.82 | 156.51 | 157.12 | 157.12 | qfq | 1,394,532 | 219,076,954 | -0.76% |
| 2026-03-06 | 156.56 | 158.43 | 156.50 | 158.33 | 158.33 | qfq | 1,361,413 | 215,027,233 | 0.85% |
| 2026-03-05 | 156.51 | 158.37 | 156.51 | 157.00 | 157.00 | qfq | 1,373,353 | 216,017,940 | 0.36% |
| 2026-03-04 | 158.01 | 158.52 | 155.98 | 156.44 | 156.44 | qfq | 2,017,311 | 316,697,273 | -1.49% |
| 2026-03-03 | 159.49 | 161.51 | 158.80 | 158.80 | 158.80 | qfq | 2,354,344 | 376,031,238 | -0.44% |
| 2026-03-02 | 162.00 | 162.66 | 159.49 | 159.50 | 159.50 | qfq | 2,926,520 | 469,307,799 | -2.29% |
| 2026-02-27 | 163.20 | 163.61 | 162.20 | 163.24 | 163.24 | qfq | 1,534,943 | 249,982,829 | 0.15% |
| 2026-02-26 | 165.86 | 165.86 | 162.97 | 163.00 | 163.00 | qfq | 2,699,226 | 441,858,731 | -1.73% |
| 2026-02-25 | 166.46 | 166.60 | 165.78 | 165.87 | 165.87 | qfq | 1,821,290 | 302,553,913 | -0.28% |
| 2026-02-24 | 168.59 | 169.00 | 166.00 | 166.33 | 166.33 | qfq | 1,984,578 | 330,611,390 | -0.72% |
| 2026-02-13 | 165.95 | 169.27 | 165.60 | 167.54 | 167.54 | qfq | 2,919,683 | 488,901,753 | 0.96% |
| 2026-02-12 | 167.59 | 167.59 | 165.60 | 165.95 | 165.95 | qfq | 2,205,643 | 366,118,614 | -0.98% |
| 2026-02-11 | 165.20 | 168.00 | 165.17 | 167.59 | 167.59 | qfq | 2,559,664 | 425,961,913 | 1.13% |
| 2026-02-10 | 168.98 | 169.19 | 165.62 | 165.71 | 165.71 | qfq | 3,393,257 | 564,510,986 | -2.00% |
| 2026-02-09 | 166.74 | 169.94 | 166.73 | 169.09 | 169.09 | qfq | 4,275,386 | 720,407,467 | -0.54% |
| 2026-02-06 | 173.02 | 175.60 | 169.28 | 170.00 | 170.00 | qfq | 6,960,924 | 1,197,785,444 | -0.26% |
| 2026-02-05 | 163.89 | 170.96 | 163.42 | 170.44 | 170.44 | qfq | 8,674,881 | 1,463,604,430 | 4.00% |
| 2026-02-04 | 160.97 | 164.50 | 159.78 | 163.89 | 163.89 | qfq | 3,812,107 | 619,103,245 | 1.99% |
| 2026-02-03 | 160.40 | 161.90 | 159.76 | 160.70 | 160.70 | qfq | 2,426,228 | 389,267,247 | 0.19% |
| 2026-02-02 | 159.98 | 164.56 | 159.70 | 160.40 | 160.40 | qfq | 3,577,804 | 580,125,494 | 0.00% |
| 2026-01-30 | 164.00 | 164.00 | 160.01 | 160.40 | 160.40 | qfq | 6,339,686 | 1,022,968,840 | -3.84% |
| 2026-01-29 | 156.08 | 169.54 | 153.26 | 166.80 | 166.80 | qfq | 13,505,955 | 2,181,835,323 | 6.85% |
| 2026-01-28 | 158.90 | 161.24 | 155.77 | 156.10 | 156.10 | qfq | 8,171,043 | 1,288,282,576 | -0.89% |
| 2026-01-27 | 160.36 | 160.40 | 157.40 | 157.50 | 157.50 | qfq | 4,027,368 | 637,374,145 | -1.75% |
| 2026-01-26 | 162.25 | 162.25 | 159.51 | 160.30 | 160.30 | qfq | 4,850,317 | 778,369,179 | -1.20% |
| 2026-01-23 | 164.40 | 164.65 | 162.09 | 162.25 | 162.25 | qfq | 4,899,764 | 799,634,942 | -1.32% |
| 2026-01-22 | 166.08 | 166.66 | 164.03 | 164.42 | 164.42 | qfq | 3,896,520 | 643,097,196 | -1.00% |
| 2026-01-21 | 167.20 | 167.46 | 166.02 | 166.08 | 166.08 | qfq | 2,831,044 | 472,342,704 | -0.68% |
| 2026-01-20 | 167.50 | 168.30 | 167.02 | 167.22 | 167.22 | qfq | 2,139,704 | 358,009,266 | -0.36% |
| 2026-01-19 | 167.51 | 168.60 | 167.21 | 167.82 | 167.82 | qfq | 2,308,650 | 387,373,640 | -0.52% |
| 2026-01-16 | 169.69 | 170.03 | 167.09 | 168.70 | 168.70 | qfq | 4,054,602 | 681,522,482 | -0.46% |
| 2026-01-15 | 169.47 | 172.36 | 169.10 | 169.48 | 169.48 | qfq | 3,047,035 | 519,086,424 | 0.01% |
| 2026-01-14 | 171.72 | 173.80 | 169.41 | 169.47 | 169.47 | qfq | 3,827,641 | 657,003,997 | -1.30% |
| 2026-01-13 | 173.33 | 174.40 | 171.40 | 171.71 | 171.71 | qfq | 3,264,624 | 564,301,288 | -0.91% |
| 2026-01-12 | 172.02 | 173.80 | 171.60 | 173.28 | 173.28 | qfq | 2,613,995 | 451,985,589 | 0.74% |
| 2026-01-09 | 171.72 | 173.30 | 171.34 | 172.01 | 172.01 | qfq | 2,215,577 | 381,449,801 | 0.17% |
| 2026-01-08 | 170.19 | 172.83 | 169.51 | 171.72 | 171.72 | qfq | 2,024,226 | 346,358,407 | 0.90% |
| 2026-01-07 | 171.55 | 171.71 | 170.10 | 170.18 | 170.18 | qfq | 1,791,396 | 305,908,019 | -0.80% |
| 2026-01-06 | 170.10 | 171.58 | 169.70 | 171.55 | 171.55 | qfq | 2,186,162 | 373,667,647 | 0.74% |
| 2026-01-05 | 168.75 | 170.53 | 168.35 | 170.29 | 170.29 | qfq | 2,047,757 | 347,632,575 | 0.89% |
| 2025-12-31 | 168.98 | 169.20 | 167.68 | 168.78 | 168.78 | qfq | 1,719,860 | 289,390,032 | -0.19% |
| 2025-12-30 | 169.73 | 170.20 | 168.80 | 169.10 | 169.10 | qfq | 1,165,368 | 197,163,550 | -0.71% |
| 2025-12-29 | 170.00 | 170.60 | 169.00 | 170.31 | 170.31 | qfq | 1,841,684 | 312,135,145 | 0.06% |
| 2025-12-26 | 170.24 | 170.98 | 169.90 | 170.20 | 170.20 | qfq | 1,109,325 | 188,925,799 | -0.02% |
| 2025-12-25 | 169.80 | 170.46 | 169.58 | 170.24 | 170.24 | qfq | 1,167,797 | 198,476,115 | 0.25% |
| 2025-12-24 | 169.90 | 170.46 | 169.00 | 169.81 | 169.81 | qfq | 1,905,479 | 323,183,020 | -0.11% |
| 2025-12-23 | 171.98 | 171.98 | 169.86 | 170.00 | 170.00 | qfq | 1,818,735 | 309,737,684 | -1.15% |
| 2025-12-22 | 173.54 | 173.54 | 171.27 | 171.98 | 171.98 | qfq | 1,786,988 | 308,076,852 | -0.90% |
| 2025-12-19 | 172.44 | 173.55 | 172.02 | 173.55 | 173.55 | qfq | 1,550,532 | 268,546,636 | 0.52% |
| 2025-12-18 | 170.70 | 173.85 | 170.55 | 172.65 | 172.65 | qfq | 1,960,504 | 338,932,617 | 0.80% |
| 2025-12-17 | 170.86 | 171.70 | 169.43 | 171.28 | 171.28 | qfq | 1,459,769 | 248,638,021 | 0.25% |
| 2025-12-16 | 171.90 | 172.21 | 170.56 | 170.86 | 170.86 | qfq | 1,254,882 | 214,761,374 | -0.78% |
| 2025-12-15 | 170.64 | 172.48 | 170.00 | 172.21 | 172.21 | qfq | 1,946,911 | 333,866,077 | 0.78% |
| 2025-12-12 | 171.68 | 172.13 | 169.28 | 170.88 | 170.88 | qfq | 2,301,275 | 391,612,998 | -0.36% |
| 2025-12-11 | 173.17 | 173.19 | 171.01 | 171.50 | 171.50 | qfq | 2,126,939 | 365,276,220 | -0.96% |
| 2025-12-10 | 168.00 | 173.90 | 167.57 | 173.17 | 173.17 | qfq | 4,357,822 | 749,015,233 | 3.37% |
| 2025-12-09 | 169.10 | 169.29 | 167.48 | 167.53 | 167.53 | qfq | 1,361,825 | 228,702,896 | -1.07% |
| 2025-12-08 | 169.20 | 169.88 | 168.78 | 169.34 | 169.34 | qfq | 1,223,597 | 207,054,513 | 0.23% |
| 2025-12-05 | 168.50 | 169.16 | 167.20 | 168.95 | 168.95 | qfq | 1,207,837 | 203,097,220 | 0.12% |
| 2025-12-04 | 170.50 | 171.00 | 168.70 | 168.75 | 168.75 | qfq | 1,440,313 | 243,899,165 | -1.59% |
| 2025-12-03 | 169.24 | 171.85 | 166.82 | 171.48 | 171.48 | qfq | 3,173,457 | 536,509,874 | 1.33% |
| 2025-12-02 | 171.98 | 172.00 | 169.13 | 169.23 | 169.23 | qfq | 2,651,084 | 451,080,330 | -1.60% |
| 2025-12-01 | 171.74 | 172.17 | 171.20 | 171.98 | 171.98 | qfq | 1,548,286 | 265,933,210 | 0.06% |
| 2025-11-28 | 174.50 | 174.66 | 171.00 | 171.87 | 171.87 | qfq | 2,404,494 | 413,926,630 | -1.60% |
| 2025-11-27 | 175.71 | 175.80 | 174.41 | 174.66 | 174.66 | qfq | 1,346,756 | 235,580,697 | -0.60% |
| 2025-11-26 | 176.77 | 177.18 | 175.62 | 175.71 | 175.71 | qfq | 1,243,771 | 219,211,771 | -0.58% |
| 2025-11-25 | 176.90 | 177.65 | 175.92 | 176.74 | 176.74 | qfq | 1,355,306 | 239,536,581 | -0.07% |
| 2025-11-24 | 176.20 | 176.86 | 175.32 | 176.86 | 176.86 | qfq | 1,424,234 | 251,090,636 | 0.37% |
| 2025-11-21 | 175.97 | 177.80 | 174.60 | 176.20 | 176.20 | qfq | 2,052,995 | 361,664,403 | 0.14% |
| 2025-11-20 | 176.21 | 177.18 | 175.56 | 175.96 | 175.96 | qfq | 1,300,432 | 229,259,870 | -0.14% |
| 2025-11-19 | 177.12 | 177.32 | 176.05 | 176.21 | 176.21 | qfq | 1,117,978 | 197,322,819 | -0.39% |
| 2025-11-18 | 178.60 | 179.41 | 176.69 | 176.90 | 176.90 | qfq | 2,031,417 | 361,175,569 | -1.16% |
| 2025-11-17 | 180.02 | 180.25 | 178.69 | 178.98 | 178.98 | qfq | 1,508,055 | 270,003,905 | -1.00% |
| 2025-11-14 | 181.88 | 183.29 | 180.70 | 180.79 | 180.79 | qfq | 1,944,805 | 353,451,635 | -0.57% |
| 2025-11-13 | 182.24 | 182.28 | 180.87 | 181.82 | 181.82 | qfq | 1,759,234 | 319,267,949 | -0.22% |
| 2025-11-12 | 179.77 | 182.73 | 179.77 | 182.23 | 182.23 | qfq | 3,482,432 | 631,445,900 | 1.31% |
| 2025-11-11 | 180.00 | 180.00 | 178.60 | 179.87 | 179.87 | qfq | 2,024,864 | 362,938,812 | -0.49% |
| 2025-11-10 | 175.67 | 180.88 | 175.15 | 180.76 | 180.76 | qfq | 4,604,960 | 825,236,574 | 2.90% |
| 2025-11-07 | 175.17 | 176.30 | 175.07 | 175.67 | 175.67 | qfq | 1,370,491 | 241,041,379 | -0.09% |
| 2025-11-06 | 175.06 | 175.95 | 174.51 | 175.82 | 175.82 | qfq | 1,972,707 | 345,820,867 | 0.15% |
| 2025-11-05 | 176.65 | 176.79 | 175.55 | 175.55 | 175.55 | qfq | 1,922,461 | 338,133,379 | -0.90% |
| 2025-11-04 | 178.40 | 178.40 | 176.65 | 177.15 | 177.15 | qfq | 1,776,212 | 314,730,314 | -0.86% |
| 2025-11-03 | 178.13 | 179.18 | 177.69 | 178.69 | 178.69 | qfq | 1,956,935 | 349,075,990 | 0.31% |
| 2025-10-31 | 177.03 | 178.20 | 176.41 | 178.13 | 178.13 | qfq | 2,192,739 | 389,810,006 | 0.64% |
| 2025-10-30 | 178.00 | 178.43 | 176.67 | 177.00 | 177.00 | qfq | 2,514,274 | 446,157,971 | -1.02% |
| 2025-10-29 | 178.00 | 179.49 | 175.01 | 178.82 | 178.82 | qfq | 4,748,962 | 838,363,933 | 0.35% |
| 2025-10-28 | 177.62 | 178.60 | 177.62 | 178.20 | 178.20 | qfq | 2,348,596 | 418,216,805 | 0.40% |
| 2025-10-27 | 180.67 | 180.67 | 177.16 | 177.49 | 177.49 | qfq | 5,214,661 | 930,343,647 | -1.79% |
| 2025-10-24 | 181.03 | 181.80 | 180.66 | 180.72 | 180.72 | qfq | 2,186,208 | 395,777,750 | -0.42% |
| 2025-10-23 | 180.01 | 181.54 | 180.00 | 181.49 | 181.49 | qfq | 2,318,713 | 418,673,884 | 0.05% |
| 2025-10-22 | 185.18 | 185.19 | 180.00 | 181.40 | 181.40 | qfq | 4,933,186 | 897,742,108 | -2.15% |
| 2025-10-21 | 187.09 | 187.31 | 185.05 | 185.38 | 185.38 | qfq | 3,336,656 | 619,201,667 | -0.91% |
| 2025-10-20 | 185.00 | 189.76 | 185.00 | 187.09 | 187.09 | qfq | 5,200,993 | 975,809,471 | -4.71% |
| 2025-10-17 | 197.35 | 197.55 | 195.60 | 196.34 | 196.34 | qfq | 2,002,808 | 392,957,571 | -0.48% |
| 2025-10-16 | 195.36 | 197.30 | 194.80 | 197.28 | 197.28 | qfq | 2,701,671 | 530,467,680 | 0.98% |
| 2025-10-15 | 195.01 | 195.80 | 194.38 | 195.36 | 195.36 | qfq | 1,723,795 | 336,425,355 | 0.18% |
| 2025-10-14 | 194.60 | 195.40 | 193.88 | 195.00 | 195.00 | qfq | 2,260,658 | 439,960,071 | 0.53% |
| 2025-10-13 | 194.10 | 194.80 | 193.52 | 193.98 | 193.98 | qfq | 2,486,636 | 482,554,144 | -1.03% |
| 2025-10-10 | 196.21 | 197.50 | 195.58 | 196.00 | 196.00 | qfq | 2,170,422 | 426,590,432 | -0.11% |
| 2025-10-09 | 196.79 | 196.80 | 195.00 | 196.21 | 196.21 | qfq | 2,407,843 | 471,295,491 | -0.29% |
| 2025-09-30 | 197.80 | 197.80 | 195.66 | 196.79 | 196.79 | qfq | 1,812,018 | 355,906,071 | -0.57% |
| 2025-09-29 | 197.27 | 198.14 | 195.66 | 197.92 | 196.52 | qfq | 2,085,875 | 410,270,289 | 0.33% |
| 2025-09-26 | 197.97 | 198.35 | 196.50 | 197.26 | 195.86 | qfq | 2,080,827 | 410,053,019 | -0.35% |
| 2025-09-25 | 197.46 | 198.35 | 196.27 | 197.95 | 196.55 | qfq | 2,201,192 | 433,701,969 | 0.25% |
| 2025-09-24 | 196.00 | 197.92 | 195.81 | 197.46 | 196.06 | qfq | 2,002,893 | 395,115,868 | 0.74% |
| 2025-09-23 | 198.15 | 198.15 | 195.00 | 196.00 | 194.61 | qfq | 2,686,945 | 527,011,611 | -0.91% |
| 2025-09-22 | 199.23 | 199.60 | 197.28 | 197.80 | 196.40 | qfq | 2,555,859 | 505,739,143 | -0.72% |
| 2025-09-19 | 199.86 | 200.00 | 198.68 | 199.23 | 197.82 | qfq | 2,430,283 | 483,688,352 | -0.39% |
| 2025-09-18 | 201.50 | 201.99 | 199.33 | 200.00 | 198.59 | qfq | 3,421,825 | 685,999,574 | -0.72% |
| 2025-09-17 | 201.47 | 202.47 | 200.73 | 201.45 | 200.03 | qfq | 2,003,679 | 403,368,976 | -0.01% |
| 2025-09-16 | 202.05 | 202.50 | 200.85 | 201.47 | 200.04 | qfq | 2,334,407 | 470,270,032 | -0.27% |
| 2025-09-15 | 203.00 | 203.00 | 201.84 | 202.02 | 200.59 | qfq | 2,985,740 | 603,412,901 | -0.60% |
| 2025-09-12 | 204.39 | 205.69 | 202.88 | 203.24 | 201.80 | qfq | 2,794,809 | 569,358,905 | -0.56% |
| 2025-09-11 | 203.11 | 204.50 | 201.89 | 204.38 | 202.93 | qfq | 2,721,324 | 553,341,039 | 0.58% |
| 2025-09-10 | 203.40 | 204.28 | 203.09 | 203.20 | 201.76 | qfq | 1,948,846 | 396,576,285 | -0.54% |
| 2025-09-09 | 206.00 | 206.32 | 203.34 | 204.30 | 202.85 | qfq | 2,470,344 | 505,339,607 | -0.73% |
| 2025-09-08 | 203.87 | 205.90 | 203.37 | 205.80 | 204.34 | qfq | 3,041,453 | 623,757,077 | 0.95% |
| 2025-09-05 | 202.20 | 204.15 | 201.50 | 203.87 | 202.43 | qfq | 2,610,906 | 530,638,493 | 0.46% |
| 2025-09-04 | 203.60 | 204.38 | 201.35 | 202.93 | 201.49 | qfq | 3,436,108 | 695,938,991 | -0.72% |
| 2025-09-03 | 206.09 | 207.10 | 203.18 | 204.40 | 202.95 | qfq | 3,563,782 | 728,005,635 | -0.83% |
| 2025-09-02 | 207.01 | 209.18 | 205.41 | 206.12 | 204.66 | qfq | 4,018,128 | 831,662,674 | -0.58% |
| 2025-09-01 | 209.19 | 209.20 | 206.66 | 207.33 | 205.86 | qfq | 3,742,181 | 776,298,786 | -0.90% |
| 2025-08-29 | 205.69 | 209.47 | 205.01 | 209.22 | 207.74 | qfq | 4,482,924 | 933,143,701 | 1.71% |
| 2025-08-28 | 208.00 | 208.85 | 203.88 | 205.70 | 204.24 | qfq | 5,094,548 | 1,049,797,720 | -1.11% |
| 2025-08-27 | 210.45 | 211.98 | 208.01 | 208.01 | 206.54 | qfq | 5,245,027 | 1,100,475,375 | -1.16% |
| 2025-08-26 | 212.92 | 214.28 | 210.45 | 210.45 | 208.96 | qfq | 4,928,729 | 1,043,691,617 | -1.65% |
| 2025-08-25 | 210.18 | 214.00 | 209.35 | 213.99 | 212.48 | qfq | 7,998,922 | 1,691,316,210 | -0.12% |
| 2025-08-22 | 213.00 | 215.02 | 210.35 | 214.25 | 212.73 | qfq | 6,553,110 | 1,393,489,914 | 0.93% |
| 2025-08-21 | 208.66 | 218.57 | 208.66 | 212.28 | 210.78 | qfq | 10,084,937 | 2,159,857,294 | 2.15% |
| 2025-08-20 | 203.00 | 207.86 | 202.22 | 207.82 | 206.35 | qfq | 6,787,165 | 1,393,974,105 | 2.60% |
| 2025-08-19 | 202.22 | 205.48 | 202.22 | 202.55 | 201.12 | qfq | 5,109,787 | 1,040,279,670 | 0.60% |
| 2025-08-18 | 201.00 | 204.53 | 201.00 | 201.35 | 199.93 | qfq | 5,677,538 | 1,152,049,942 | 0.21% |
| 2025-08-15 | 201.94 | 202.39 | 200.55 | 200.93 | 199.51 | qfq | 2,926,350 | 589,615,384 | -0.50% |
| 2025-08-14 | 200.55 | 203.70 | 200.55 | 201.94 | 200.51 | qfq | 3,848,072 | 778,533,904 | 0.69% |
| 2025-08-13 | 201.29 | 201.68 | 200.54 | 200.55 | 199.13 | qfq | 2,871,404 | 577,001,822 | -0.32% |
| 2025-08-12 | 202.85 | 203.54 | 201.00 | 201.20 | 199.78 | qfq | 2,402,511 | 485,259,589 | -0.80% |
| 2025-08-11 | 200.85 | 203.18 | 200.85 | 202.83 | 201.40 | qfq | 3,053,856 | 617,554,891 | 1.27% |
| 2025-08-08 | 201.01 | 201.30 | 199.88 | 200.28 | 198.86 | qfq | 1,431,203 | 286,688,280 | -0.41% |
| 2025-08-07 | 201.51 | 202.25 | 201.01 | 201.11 | 199.69 | qfq | 1,864,315 | 375,714,658 | -0.20% |
| 2025-08-06 | 201.88 | 202.00 | 201.07 | 201.51 | 200.08 | qfq | 1,517,356 | 305,733,965 | -0.03% |
| 2025-08-05 | 202.03 | 202.78 | 200.78 | 201.57 | 200.14 | qfq | 1,621,106 | 326,651,328 | -0.22% |
| 2025-08-04 | 200.33 | 204.40 | 199.40 | 202.01 | 200.58 | qfq | 2,832,530 | 571,277,372 | 0.64% |
| 2025-08-01 | 199.60 | 203.45 | 199.05 | 200.72 | 199.30 | qfq | 2,724,452 | 548,105,207 | 0.87% |
| 2025-07-31 | 202.38 | 202.39 | 198.55 | 198.99 | 197.58 | qfq | 3,264,766 | 654,262,331 | -2.57% |
| 2025-07-30 | 203.87 | 207.00 | 203.01 | 204.23 | 200.98 | qfq | 3,986,261 | 817,705,131 | 0.12% |
| 2025-07-29 | 202.00 | 204.27 | 201.77 | 203.98 | 200.73 | qfq | 2,774,492 | 563,700,628 | 0.98% |
| 2025-07-28 | 203.85 | 204.60 | 201.71 | 202.00 | 198.78 | qfq | 3,260,003 | 660,749,914 | -0.90% |
| 2025-07-25 | 206.00 | 207.04 | 203.70 | 203.83 | 200.58 | qfq | 2,864,429 | 587,542,073 | -0.96% |
| 2025-07-24 | 204.69 | 206.50 | 203.60 | 205.80 | 202.52 | qfq | 2,855,920 | 585,469,743 | 0.54% |
| 2025-07-23 | 205.00 | 208.46 | 204.49 | 204.70 | 201.44 | qfq | 3,760,692 | 774,697,307 | -0.13% |
| 2025-07-22 | 198.58 | 205.70 | 198.58 | 204.96 | 201.70 | qfq | 6,652,996 | 1,357,511,609 | 3.24% |
| 2025-07-21 | 198.96 | 198.97 | 197.90 | 198.52 | 195.36 | qfq | 1,624,338 | 322,257,532 | -0.22% |
| 2025-07-18 | 198.33 | 198.97 | 198.00 | 198.96 | 195.79 | qfq | 2,186,302 | 434,079,335 | 0.41% |
| 2025-07-17 | 197.34 | 198.18 | 197.06 | 198.15 | 195.00 | qfq | 1,666,307 | 329,594,319 | 0.41% |
| 2025-07-16 | 196.95 | 197.57 | 196.66 | 197.34 | 194.20 | qfq | 1,407,001 | 277,432,649 | 0.17% |
| 2025-07-15 | 197.66 | 198.19 | 196.58 | 197.00 | 193.86 | qfq | 2,366,343 | 466,500,292 | -0.40% |
| 2025-07-14 | 198.03 | 198.33 | 197.61 | 197.79 | 194.64 | qfq | 1,706,847 | 337,791,321 | -0.11% |
| 2025-07-11 | 198.00 | 199.97 | 197.80 | 198.00 | 194.85 | qfq | 2,516,698 | 499,918,209 | 0.00% |
| 2025-07-10 | 198.12 | 198.80 | 197.77 | 198.00 | 194.85 | qfq | 1,528,186 | 302,615,279 | -0.06% |
| 2025-07-09 | 198.66 | 200.20 | 198.00 | 198.12 | 194.97 | qfq | 1,790,339 | 356,252,713 | -0.27% |
| 2025-07-08 | 197.64 | 198.66 | 197.20 | 198.66 | 195.50 | qfq | 1,508,679 | 298,911,408 | 0.72% |
| 2025-07-07 | 198.35 | 198.36 | 197.20 | 197.24 | 194.10 | qfq | 1,623,151 | 320,733,791 | -0.56% |
| 2025-07-04 | 199.20 | 199.30 | 198.21 | 198.35 | 195.19 | qfq | 1,535,502 | 304,973,823 | -0.31% |
| 2025-07-03 | 198.88 | 199.48 | 198.08 | 198.97 | 195.80 | qfq | 1,219,841 | 242,767,351 | -0.02% |
| 2025-07-02 | 199.68 | 200.49 | 198.50 | 199.00 | 195.83 | qfq | 1,432,111 | 284,965,589 | -0.33% |
| 2025-07-01 | 200.09 | 200.55 | 199.35 | 199.65 | 196.47 | qfq | 1,216,049 | 242,894,206 | -0.18% |
| 2025-06-30 | 200.72 | 200.86 | 199.81 | 200.01 | 196.83 | qfq | 1,367,742 | 273,669,888 | -0.23% |
| 2025-06-27 | 200.79 | 201.06 | 200.00 | 200.48 | 197.29 | qfq | 1,320,594 | 264,588,840 | -0.16% |
| 2025-06-26 | 201.99 | 202.20 | 200.56 | 200.80 | 197.60 | qfq | 1,475,203 | 297,096,380 | -0.57% |
| 2025-06-25 | 200.48 | 202.00 | 199.86 | 201.95 | 198.73 | qfq | 1,768,110 | 355,082,305 | 0.74% |
| 2025-06-24 | 199.01 | 200.65 | 199.00 | 200.46 | 197.27 | qfq | 1,360,549 | 272,287,895 | 0.78% |
| 2025-06-23 | 199.61 | 199.70 | 198.00 | 198.90 | 195.73 | qfq | 1,153,374 | 229,216,823 | -0.55% |
| 2025-06-20 | 200.01 | 200.58 | 199.67 | 199.99 | 196.81 | qfq | 1,056,062 | 211,308,675 | -0.05% |
| 2025-06-19 | 200.02 | 200.70 | 199.30 | 200.10 | 196.91 | qfq | 985,006 | 197,188,815 | -0.01% |
| 2025-06-18 | 200.78 | 201.20 | 200.00 | 200.12 | 196.93 | qfq | 1,070,674 | 214,412,862 | -0.39% |
| 2025-06-17 | 200.87 | 201.65 | 200.65 | 200.90 | 197.70 | qfq | 1,014,221 | 203,945,721 | 0.01% |
| 2025-06-16 | 200.40 | 201.30 | 200.14 | 200.87 | 197.67 | qfq | 1,164,377 | 233,622,517 | -0.28% |
| 2025-06-13 | 201.00 | 201.88 | 199.90 | 201.43 | 198.22 | qfq | 2,422,795 | 485,779,809 | 0.14% |
| 2025-06-12 | 201.54 | 201.90 | 200.82 | 201.15 | 197.95 | qfq | 1,573,516 | 316,579,544 | -0.32% |
| 2025-06-11 | 202.00 | 203.27 | 201.70 | 201.80 | 198.59 | qfq | 1,393,300 | 282,026,132 | -0.14% |
| 2025-06-10 | 202.90 | 203.49 | 201.54 | 202.08 | 198.86 | qfq | 1,766,565 | 357,761,924 | -0.52% |
| 2025-06-09 | 202.80 | 203.96 | 202.46 | 203.13 | 199.90 | qfq | 1,730,097 | 351,802,164 | 0.16% |
| 2025-06-06 | 203.30 | 203.83 | 202.75 | 202.80 | 199.57 | qfq | 1,442,265 | 293,031,554 | -0.25% |
| 2025-06-05 | 204.01 | 204.30 | 203.20 | 203.30 | 200.06 | qfq | 1,334,441 | 271,547,047 | -0.27% |
| 2025-06-04 | 204.75 | 205.18 | 203.63 | 203.85 | 200.60 | qfq | 1,431,034 | 292,428,063 | -0.46% |
| 2025-06-03 | 204.05 | 205.20 | 203.50 | 204.80 | 201.54 | qfq | 1,517,164 | 309,965,939 | 0.37% |
| 2025-05-30 | 204.20 | 204.98 | 203.18 | 204.05 | 200.80 | qfq | 1,717,627 | 350,364,737 | -0.04% |
| 2025-05-29 | 203.00 | 205.10 | 203.00 | 204.13 | 200.88 | qfq | 1,294,720 | 264,614,796 | 0.06% |
| 2025-05-28 | 204.10 | 204.50 | 202.51 | 204.00 | 200.75 | qfq | 817,909 | 166,673,488 | -0.03% |
| 2025-05-27 | 203.97 | 205.12 | 203.88 | 204.07 | 200.82 | qfq | 943,340 | 192,730,654 | 0.06% |
| 2025-05-26 | 205.01 | 205.47 | 203.63 | 203.95 | 200.70 | qfq | 1,539,874 | 314,601,857 | -0.72% |
| 2025-05-23 | 206.45 | 208.20 | 205.39 | 205.42 | 202.15 | qfq | 1,772,650 | 366,438,362 | -0.49% |
| 2025-05-22 | 206.00 | 206.97 | 205.32 | 206.44 | 203.15 | qfq | 1,299,498 | 267,802,854 | 0.07% |
| 2025-05-21 | 206.97 | 208.30 | 206.30 | 206.30 | 203.02 | qfq | 1,770,532 | 366,690,362 | -0.32% |
| 2025-05-20 | 207.09 | 207.85 | 206.54 | 206.97 | 203.67 | qfq | 1,147,608 | 237,676,728 | 0.05% |
| 2025-05-19 | 208.35 | 208.55 | 206.48 | 206.86 | 203.57 | qfq | 1,340,000 | 277,391,938 | -0.88% |
| 2025-05-16 | 209.01 | 209.68 | 207.56 | 208.70 | 205.38 | qfq | 1,623,024 | 337,868,240 | -0.13% |
| 2025-05-15 | 208.00 | 211.56 | 207.64 | 208.98 | 205.65 | qfq | 2,933,319 | 614,608,296 | 0.22% |
| 2025-05-14 | 206.53 | 208.81 | 205.58 | 208.53 | 205.21 | qfq | 2,261,544 | 468,942,176 | 0.97% |
| 2025-05-13 | 207.15 | 207.90 | 206.31 | 206.53 | 203.24 | qfq | 1,319,652 | 272,982,699 | -0.24% |
| 2025-05-12 | 208.30 | 208.30 | 205.88 | 207.02 | 203.72 | qfq | 1,347,850 | 278,670,799 | -0.26% |
| 2025-05-09 | 207.00 | 208.43 | 206.71 | 207.55 | 204.25 | qfq | 1,297,791 | 269,336,072 | 0.20% |
| 2025-05-08 | 207.40 | 208.00 | 206.68 | 207.13 | 203.83 | qfq | 1,288,333 | 266,769,336 | -0.42% |
| 2025-05-07 | 208.33 | 208.33 | 205.68 | 208.00 | 204.69 | qfq | 2,360,184 | 488,508,553 | 1.30% |
| 2025-05-06 | 205.33 | 205.74 | 204.50 | 205.33 | 202.06 | qfq | 1,595,020 | 327,152,596 | 0.00% |
| 2025-04-30 | 206.60 | 209.74 | 205.00 | 205.33 | 202.06 | qfq | 2,965,079 | 614,465,314 | 0.26% |
| 2025-04-29 | 204.66 | 206.50 | 203.55 | 204.80 | 201.54 | qfq | 1,384,424 | 283,892,424 | -0.14% |
| 2025-04-28 | 205.00 | 205.49 | 203.10 | 205.08 | 201.81 | qfq | 1,169,689 | 239,707,021 | -0.49% |
| 2025-04-25 | 205.01 | 206.22 | 204.62 | 206.10 | 202.82 | qfq | 1,251,044 | 257,196,646 | 0.52% |
| 2025-04-24 | 205.14 | 205.80 | 204.66 | 205.03 | 201.77 | qfq | 1,039,263 | 213,190,495 | -0.01% |
| 2025-04-23 | 205.70 | 206.00 | 204.86 | 205.05 | 201.79 | qfq | 1,442,148 | 295,905,553 | -0.52% |
| 2025-04-22 | 206.50 | 209.50 | 206.02 | 206.13 | 202.85 | qfq | 1,821,630 | 377,956,824 | 0.06% |
| 2025-04-21 | 206.60 | 207.37 | 205.88 | 206.00 | 202.72 | qfq | 1,203,599 | 248,365,762 | -0.67% |
| 2025-04-18 | 209.00 | 209.00 | 206.66 | 207.38 | 204.08 | qfq | 1,461,200 | 303,242,758 | -1.25% |
| 2025-04-17 | 208.48 | 210.85 | 206.60 | 210.00 | 206.66 | qfq | 2,666,212 | 556,119,721 | 0.48% |
| 2025-04-16 | 205.77 | 208.99 | 203.66 | 208.99 | 205.66 | qfq | 2,811,924 | 579,978,749 | 1.56% |
| 2025-04-15 | 204.43 | 206.00 | 203.13 | 205.78 | 202.50 | qfq | 1,836,923 | 376,382,822 | 0.67% |
| 2025-04-14 | 204.95 | 205.40 | 204.12 | 204.41 | 201.16 | qfq | 1,344,673 | 275,216,126 | -0.29% |
| 2025-04-11 | 205.20 | 206.38 | 204.05 | 205.00 | 201.74 | qfq | 1,544,128 | 316,770,347 | -0.49% |
| 2025-04-10 | 208.00 | 208.35 | 204.02 | 206.00 | 202.72 | qfq | 2,678,111 | 550,394,704 | 0.06% |
| 2025-04-09 | 203.88 | 206.00 | 202.13 | 205.87 | 202.59 | qfq | 3,671,639 | 750,533,857 | 0.52% |
| 2025-04-08 | 199.28 | 204.80 | 198.10 | 204.80 | 201.54 | qfq | 4,842,850 | 975,796,793 | 2.65% |
| 2025-04-07 | 198.00 | 201.77 | 193.16 | 199.51 | 196.33 | qfq | 6,053,726 | 1,194,877,354 | -1.58% |
| 2025-04-03 | 202.50 | 203.99 | 202.00 | 202.72 | 199.49 | qfq | 1,355,028 | 274,995,958 | -0.21% |
| 2025-04-02 | 203.50 | 204.80 | 202.81 | 203.15 | 199.92 | qfq | 1,139,909 | 231,895,021 | -0.42% |
| 2025-04-01 | 202.44 | 204.50 | 201.75 | 204.00 | 200.75 | qfq | 2,144,751 | 436,309,377 | 0.87% |
| 2025-03-31 | 203.48 | 204.58 | 201.73 | 202.25 | 199.03 | qfq | 1,938,012 | 392,646,270 | -0.76% |
| 2025-03-28 | 204.61 | 206.12 | 203.80 | 203.80 | 200.56 | qfq | 2,013,105 | 411,584,032 | -1.13% |
| 2025-03-27 | 205.08 | 206.13 | 203.51 | 206.13 | 202.85 | qfq | 1,742,586 | 357,001,393 | 0.55% |
| 2025-03-26 | 206.17 | 206.17 | 204.87 | 205.01 | 201.75 | qfq | 1,351,700 | 277,648,607 | -0.56% |
| 2025-03-25 | 206.20 | 206.20 | 203.82 | 206.17 | 202.89 | qfq | 1,748,629 | 358,408,690 | 0.16% |
| 2025-03-24 | 206.07 | 206.68 | 204.74 | 205.85 | 202.57 | qfq | 2,068,866 | 425,184,663 | -0.08% |
| 2025-03-21 | 206.51 | 211.00 | 205.01 | 206.02 | 202.74 | qfq | 3,858,728 | 801,214,379 | 0.69% |
| 2025-03-20 | 206.00 | 207.39 | 204.22 | 204.61 | 201.35 | qfq | 1,864,938 | 382,958,475 | -0.43% |
| 2025-03-19 | 206.61 | 207.40 | 205.10 | 205.49 | 202.22 | qfq | 1,915,160 | 394,361,220 | -0.76% |
| 2025-03-18 | 209.53 | 209.99 | 206.68 | 207.07 | 203.77 | qfq | 2,300,668 | 479,295,184 | -1.06% |
| 2025-03-17 | 212.04 | 212.67 | 208.01 | 209.28 | 205.95 | qfq | 3,489,885 | 732,857,692 | 0.67% |
| 2025-03-14 | 203.00 | 207.98 | 202.92 | 207.89 | 204.58 | qfq | 5,223,428 | 1,077,589,128 | 2.46% |
| 2025-03-13 | 202.53 | 203.98 | 202.01 | 202.90 | 199.67 | qfq | 1,725,520 | 350,299,671 | 0.18% |
| 2025-03-12 | 204.54 | 205.80 | 201.85 | 202.53 | 199.31 | qfq | 1,905,489 | 387,057,742 | -0.49% |
| 2025-03-11 | 200.00 | 203.58 | 199.15 | 203.52 | 200.28 | qfq | 2,468,758 | 497,562,688 | 1.28% |
| 2025-03-10 | 200.55 | 201.33 | 200.00 | 200.94 | 197.74 | qfq | 1,825,137 | 365,965,632 | 0.20% |
| 2025-03-07 | 201.00 | 201.44 | 200.15 | 200.53 | 197.34 | qfq | 1,589,732 | 318,875,813 | -0.49% |
| 2025-03-06 | 200.67 | 201.88 | 200.10 | 201.52 | 198.31 | qfq | 2,213,078 | 444,920,601 | 0.42% |
| 2025-03-05 | 201.45 | 201.99 | 200.01 | 200.67 | 197.47 | qfq | 1,793,665 | 359,767,615 | -0.36% |
| 2025-03-04 | 202.90 | 202.91 | 201.03 | 201.39 | 198.18 | qfq | 2,058,868 | 414,853,490 | -1.02% |
| 2025-03-03 | 203.63 | 206.88 | 202.93 | 203.46 | 200.22 | qfq | 2,699,833 | 552,483,180 | -0.52% |
| 2025-02-28 | 202.06 | 206.55 | 201.50 | 204.53 | 201.27 | qfq | 4,031,085 | 822,852,416 | 1.22% |
| 2025-02-27 | 201.70 | 202.92 | 201.00 | 202.06 | 198.84 | qfq | 2,318,147 | 467,993,709 | 0.09% |
| 2025-02-26 | 201.03 | 202.60 | 200.75 | 201.87 | 198.66 | qfq | 1,869,100 | 376,345,140 | 0.43% |
| 2025-02-25 | 203.16 | 203.16 | 200.54 | 201.00 | 197.80 | qfq | 2,263,485 | 456,504,354 | -1.21% |
| 2025-02-24 | 204.40 | 206.36 | 202.91 | 203.46 | 200.22 | qfq | 2,441,910 | 498,867,238 | -0.55% |
| 2025-02-21 | 203.78 | 205.24 | 202.80 | 204.59 | 201.33 | qfq | 2,427,966 | 495,315,776 | 0.39% |
| 2025-02-20 | 204.98 | 208.26 | 203.61 | 203.79 | 200.55 | qfq | 2,648,537 | 542,529,924 | -0.58% |
| 2025-02-19 | 204.00 | 205.80 | 203.18 | 204.98 | 201.72 | qfq | 1,823,995 | 372,883,886 | 0.13% |
| 2025-02-18 | 207.17 | 207.60 | 204.20 | 204.72 | 201.46 | qfq | 2,087,862 | 429,903,822 | -1.17% |
| 2025-02-17 | 209.65 | 210.65 | 206.50 | 207.15 | 203.85 | qfq | 2,572,645 | 535,943,821 | -1.19% |
| 2025-02-14 | 206.10 | 210.33 | 205.90 | 209.65 | 206.31 | qfq | 3,113,319 | 649,988,235 | 1.55% |
| 2025-02-13 | 205.00 | 207.70 | 204.51 | 206.44 | 203.15 | qfq | 2,642,030 | 545,814,794 | 0.53% |
| 2025-02-12 | 203.00 | 205.66 | 202.13 | 205.36 | 202.09 | qfq | 1,688,531 | 344,153,678 | 0.94% |
| 2025-02-11 | 206.74 | 206.90 | 203.00 | 203.45 | 200.21 | qfq | 2,204,405 | 450,069,264 | -1.69% |
| 2025-02-10 | 206.00 | 207.30 | 205.00 | 206.95 | 203.65 | qfq | 1,974,020 | 407,069,726 | 0.46% |
| 2025-02-07 | 205.80 | 207.40 | 204.62 | 206.00 | 202.72 | qfq | 2,278,361 | 469,917,894 | -0.05% |
| 2025-02-06 | 203.00 | 207.65 | 202.60 | 206.10 | 202.82 | qfq | 1,825,791 | 374,932,488 | 1.18% |
| 2025-02-05 | 202.52 | 203.86 | 201.26 | 203.69 | 200.45 | qfq | 1,524,804 | 308,917,901 | 0.58% |
| 2025-01-27 | 201.24 | 203.98 | 200.73 | 202.51 | 199.29 | qfq | 1,798,542 | 364,261,239 | 0.75% |
| 2025-01-24 | 197.69 | 201.79 | 195.00 | 201.01 | 197.81 | qfq | 3,090,298 | 615,661,245 | -1.37% |
| 2025-01-23 | 204.93 | 206.80 | 203.70 | 203.81 | 200.56 | qfq | 1,592,210 | 326,296,022 | 0.10% |
| 2025-01-22 | 205.75 | 205.75 | 203.11 | 203.60 | 200.36 | qfq | 1,471,196 | 299,747,076 | -1.04% |
| 2025-01-21 | 207.82 | 207.97 | 205.09 | 205.74 | 202.46 | qfq | 1,627,391 | 335,424,679 | -0.66% |
| 2025-01-20 | 206.62 | 209.88 | 206.51 | 207.10 | 203.80 | qfq | 1,850,573 | 384,986,474 | 0.66% |
| 2025-01-17 | 204.01 | 206.73 | 203.50 | 205.75 | 202.47 | qfq | 1,597,327 | 328,067,927 | 0.69% |
| 2025-01-16 | 207.01 | 209.29 | 204.18 | 204.33 | 201.08 | qfq | 2,095,191 | 431,778,949 | -1.25% |
| 2025-01-15 | 209.00 | 209.00 | 206.60 | 206.91 | 203.62 | qfq | 1,310,857 | 271,862,440 | -1.08% |
| 2025-01-14 | 205.06 | 209.68 | 204.49 | 209.16 | 205.83 | qfq | 1,992,357 | 413,604,077 | 2.03% |
| 2025-01-13 | 203.15 | 205.70 | 202.90 | 205.00 | 201.74 | qfq | 1,458,662 | 298,070,063 | 0.29% |
| 2025-01-10 | 205.86 | 207.78 | 204.35 | 204.40 | 201.15 | qfq | 1,463,924 | 301,457,292 | -0.54% |
| 2025-01-09 | 205.49 | 207.60 | 204.19 | 205.50 | 202.23 | qfq | 1,327,550 | 273,272,925 | -0.48% |
| 2025-01-08 | 207.22 | 208.36 | 204.00 | 206.50 | 203.21 | qfq | 1,695,665 | 349,517,275 | -0.82% |
| 2025-01-07 | 208.65 | 208.65 | 205.61 | 208.21 | 204.89 | qfq | 1,513,366 | 313,116,978 | -0.28% |
| 2025-01-06 | 205.45 | 209.92 | 205.00 | 208.80 | 205.48 | qfq | 2,457,723 | 510,847,860 | 1.61% |
| 2025-01-03 | 209.06 | 210.19 | 204.26 | 205.50 | 202.23 | qfq | 2,534,631 | 524,891,514 | -1.70% |
| 2025-01-02 | 214.52 | 215.25 | 208.02 | 209.06 | 205.73 | qfq | 2,690,267 | 567,586,429 | -2.54% |
| 2024-12-31 | 218.20 | 218.70 | 214.50 | 214.50 | 211.08 | qfq | 2,471,200 | 534,041,323 | -1.63% |
| 2024-12-30 | 218.08 | 221.10 | 217.41 | 218.05 | 214.58 | qfq | 1,941,604 | 424,440,407 | -0.37% |
| 2024-12-27 | 218.97 | 220.20 | 217.88 | 218.85 | 215.37 | qfq | 1,464,087 | 320,467,863 | 0.13% |
| 2024-12-26 | 219.51 | 220.00 | 218.07 | 218.56 | 215.08 | qfq | 1,021,480 | 223,510,729 | -0.43% |
| 2024-12-25 | 220.20 | 221.00 | 218.88 | 219.50 | 216.01 | qfq | 1,109,197 | 243,898,698 | -0.28% |
| 2024-12-24 | 217.51 | 220.47 | 217.50 | 220.12 | 216.62 | qfq | 1,426,967 | 312,609,598 | 0.97% |
| 2024-12-23 | 220.69 | 221.67 | 217.98 | 218.00 | 214.53 | qfq | 1,959,023 | 429,395,082 | -1.13% |
| 2024-12-20 | 221.17 | 222.50 | 220.09 | 220.50 | 216.99 | qfq | 1,711,789 | 378,626,481 | -0.26% |
| 2024-12-19 | 217.77 | 221.20 | 217.17 | 221.08 | 217.56 | qfq | 1,888,432 | 415,108,096 | 0.94% |
| 2024-12-18 | 219.50 | 220.76 | 218.71 | 219.03 | 215.54 | qfq | 1,567,279 | 344,112,095 | 0.01% |
| 2024-12-17 | 217.95 | 220.54 | 217.17 | 219.01 | 215.52 | qfq | 2,450,205 | 536,340,042 | 0.27% |
| 2024-12-16 | 223.37 | 223.40 | 217.44 | 218.43 | 214.95 | qfq | 3,835,325 | 841,219,829 | -2.27% |
| 2024-12-13 | 226.00 | 226.00 | 222.69 | 223.50 | 219.94 | qfq | 5,325,491 | 1,192,426,069 | -1.28% |
| 2024-12-12 | 224.49 | 226.50 | 223.60 | 226.40 | 222.80 | qfq | 3,037,348 | 684,077,991 | 0.85% |
| 2024-12-11 | 225.01 | 225.99 | 223.60 | 224.49 | 220.92 | qfq | 2,161,640 | 485,334,378 | -0.22% |
| 2024-12-10 | 229.00 | 230.88 | 224.00 | 224.99 | 221.41 | qfq | 3,663,331 | 831,910,414 | 0.81% |
| 2024-12-09 | 226.07 | 227.00 | 222.65 | 223.19 | 219.64 | qfq | 2,651,024 | 594,601,566 | -1.27% |
| 2024-12-06 | 225.00 | 228.12 | 223.80 | 226.06 | 222.46 | qfq | 2,458,098 | 555,602,094 | 0.88% |
| 2024-12-05 | 225.80 | 225.80 | 223.68 | 224.08 | 220.51 | qfq | 1,934,858 | 434,082,426 | -0.86% |
| 2024-12-04 | 230.00 | 230.20 | 225.76 | 226.03 | 222.43 | qfq | 2,993,316 | 681,589,728 | -1.89% |
| 2024-12-03 | 232.31 | 232.31 | 228.86 | 230.39 | 226.72 | qfq | 2,418,724 | 556,578,812 | -0.98% |
| 2024-12-02 | 232.15 | 233.89 | 227.00 | 232.67 | 228.97 | qfq | 3,368,574 | 775,078,020 | -0.19% |
| 2024-11-29 | 232.48 | 237.17 | 232.32 | 233.11 | 229.40 | qfq | 1,945,893 | 455,978,147 | 0.28% |
| 2024-11-28 | 236.85 | 237.66 | 231.10 | 232.46 | 228.76 | qfq | 1,603,792 | 373,669,930 | -1.29% |
| 2024-11-27 | 230.70 | 235.50 | 230.00 | 235.50 | 231.75 | qfq | 1,663,933 | 388,573,315 | 1.80% |
| 2024-11-26 | 234.57 | 235.96 | 231.00 | 231.33 | 227.65 | qfq | 1,848,573 | 430,495,910 | -1.98% |
| 2024-11-25 | 235.99 | 239.50 | 232.01 | 236.00 | 232.24 | qfq | 2,606,409 | 614,249,988 | 0.00% |
| 2024-11-22 | 245.17 | 245.97 | 236.00 | 236.00 | 232.24 | qfq | 2,383,738 | 573,073,006 | -3.86% |
| 2024-11-21 | 247.00 | 247.66 | 244.02 | 245.48 | 241.57 | qfq | 1,578,042 | 387,095,612 | -0.66% |
| 2024-11-20 | 246.81 | 251.00 | 246.21 | 247.10 | 243.17 | qfq | 2,055,595 | 510,123,779 | -0.24% |
| 2024-11-19 | 246.66 | 250.50 | 244.68 | 247.69 | 243.75 | qfq | 2,233,778 | 553,309,392 | 0.44% |
| 2024-11-18 | 244.15 | 248.74 | 243.63 | 246.60 | 242.67 | qfq | 2,218,799 | 546,029,892 | 0.82% |
| 2024-11-15 | 246.20 | 249.40 | 244.00 | 244.59 | 240.70 | qfq | 1,836,844 | 453,683,726 | -1.36% |
| 2024-11-14 | 251.01 | 254.60 | 247.80 | 247.96 | 244.01 | qfq | 2,238,789 | 561,747,614 | -1.22% |
| 2024-11-13 | 250.00 | 253.35 | 249.02 | 251.02 | 247.02 | qfq | 2,052,134 | 515,702,320 | -0.10% |
| 2024-11-12 | 252.33 | 257.57 | 250.10 | 251.27 | 247.27 | qfq | 3,188,474 | 809,880,199 | -0.29% |
| 2024-11-11 | 251.96 | 253.10 | 248.00 | 252.00 | 247.99 | qfq | 3,052,611 | 764,724,490 | -0.98% |
| 2024-11-08 | 258.00 | 259.89 | 251.20 | 254.50 | 250.45 | qfq | 3,617,440 | 923,942,398 | -0.82% |
| 2024-11-07 | 241.97 | 257.18 | 241.07 | 256.60 | 252.51 | qfq | 4,692,452 | 1,176,834,534 | 5.60% |
| 2024-11-06 | 241.56 | 246.77 | 240.00 | 243.00 | 239.13 | qfq | 3,117,264 | 757,693,680 | 0.60% |
| 2024-11-05 | 237.00 | 242.49 | 235.70 | 241.55 | 237.70 | qfq | 2,731,037 | 656,219,569 | 1.49% |
| 2024-11-04 | 237.30 | 238.69 | 235.10 | 238.00 | 234.21 | qfq | 1,785,177 | 423,115,893 | 0.29% |
| 2024-11-01 | 234.36 | 239.91 | 233.72 | 237.30 | 233.52 | qfq | 2,658,690 | 631,620,790 | 1.26% |
| 2024-10-31 | 235.59 | 236.95 | 233.50 | 234.35 | 230.62 | qfq | 1,993,457 | 467,240,478 | -0.53% |
| 2024-10-30 | 236.10 | 238.80 | 234.00 | 235.59 | 231.84 | qfq | 1,833,483 | 432,960,857 | -0.55% |
| 2024-10-29 | 241.90 | 242.76 | 236.70 | 236.90 | 233.13 | qfq | 2,167,704 | 518,324,549 | -1.67% |
| 2024-10-28 | 238.20 | 242.84 | 236.31 | 240.93 | 237.09 | qfq | 2,390,762 | 573,964,674 | 1.28% |
| 2024-10-25 | 236.72 | 239.80 | 235.28 | 237.88 | 234.09 | qfq | 1,821,777 | 432,720,778 | 0.53% |
| 2024-10-24 | 239.10 | 240.72 | 235.60 | 236.62 | 232.85 | qfq | 1,787,085 | 424,856,583 | -1.06% |
| 2024-10-23 | 238.85 | 240.57 | 237.30 | 239.16 | 235.35 | qfq | 2,142,896 | 511,955,845 | 0.21% |
| 2024-10-22 | 242.02 | 242.03 | 237.00 | 238.66 | 234.86 | qfq | 2,623,516 | 627,528,121 | -1.38% |
| 2024-10-21 | 237.50 | 244.00 | 236.11 | 242.00 | 237.02 | qfq | 4,893,989 | 1,179,398,140 | 4.97% |
| 2024-10-18 | 223.20 | 235.00 | 221.22 | 230.54 | 225.79 | qfq | 4,368,046 | 993,488,961 | 3.31% |
| 2024-10-17 | 226.99 | 228.60 | 223.02 | 223.15 | 218.55 | qfq | 2,230,915 | 504,065,636 | -1.44% |
| 2024-10-16 | 227.01 | 232.95 | 225.66 | 226.40 | 221.74 | qfq | 2,611,369 | 594,798,115 | -1.74% |
| 2024-10-15 | 237.10 | 237.10 | 230.16 | 230.40 | 225.65 | qfq | 2,552,954 | 597,387,498 | -2.98% |
| 2024-10-14 | 240.00 | 242.00 | 233.48 | 237.47 | 232.58 | qfq | 3,162,113 | 749,702,163 | -0.49% |
| 2024-10-11 | 251.00 | 254.48 | 235.01 | 238.63 | 233.71 | qfq | 4,061,488 | 982,622,413 | -4.59% |
| 2024-10-10 | 247.00 | 257.99 | 247.00 | 250.10 | 244.95 | qfq | 4,044,260 | 1,022,269,164 | 1.46% |
| 2024-10-09 | 266.00 | 268.98 | 246.48 | 246.50 | 241.42 | qfq | 6,423,522 | 1,654,500,055 | -9.64% |
| 2024-10-08 | 284.34 | 284.34 | 260.00 | 272.80 | 267.18 | qfq | 9,237,658 | 2,551,118,942 | 5.54% |
| 2024-09-30 | 245.58 | 258.49 | 245.33 | 258.49 | 253.17 | qfq | 6,790,003 | 1,725,314,252 | 10.00% |
| 2024-09-27 | 230.00 | 235.00 | 226.99 | 234.99 | 230.15 | qfq | 3,022,748 | 698,608,477 | 4.26% |
| 2024-09-26 | 210.36 | 225.60 | 209.51 | 225.38 | 220.74 | qfq | 3,562,065 | 774,545,623 | 6.82% |
| 2024-09-25 | 207.77 | 213.93 | 207.05 | 210.99 | 206.64 | qfq | 3,321,460 | 702,094,642 | 2.92% |
| 2024-09-24 | 198.99 | 205.00 | 195.35 | 205.00 | 200.78 | qfq | 2,528,787 | 508,680,127 | 3.66% |
| 2024-09-23 | 201.00 | 202.87 | 197.51 | 197.77 | 193.70 | qfq | 1,174,083 | 234,737,442 | -1.61% |
| 2024-09-20 | 196.50 | 201.00 | 195.01 | 201.00 | 196.86 | qfq | 1,616,410 | 319,899,851 | 1.93% |
| 2024-09-19 | 193.61 | 199.37 | 189.90 | 197.20 | 193.14 | qfq | 1,845,941 | 360,597,008 | 1.91% |
| 2024-09-18 | 199.63 | 199.78 | 193.50 | 193.50 | 189.51 | qfq | 1,808,148 | 353,740,880 | -3.27% |
| 2024-09-13 | 202.00 | 202.47 | 199.98 | 200.04 | 195.92 | qfq | 1,033,791 | 207,585,816 | -0.93% |
| 2024-09-12 | 203.93 | 204.88 | 201.90 | 201.92 | 197.76 | qfq | 688,750 | 139,969,525 | -0.96% |
| 2024-09-11 | 201.90 | 204.65 | 200.76 | 203.88 | 199.68 | qfq | 947,954 | 192,866,571 | 0.99% |
| 2024-09-10 | 202.69 | 202.97 | 200.88 | 201.88 | 197.72 | qfq | 714,700 | 144,055,309 | -0.35% |
| 2024-09-09 | 202.47 | 204.18 | 201.89 | 202.58 | 198.41 | qfq | 946,065 | 192,053,737 | 0.05% |
| 2024-09-06 | 204.00 | 204.75 | 202.21 | 202.47 | 198.30 | qfq | 677,067 | 137,367,074 | -0.75% |
| 2024-09-05 | 202.02 | 204.58 | 202.00 | 204.00 | 199.80 | qfq | 816,650 | 166,374,594 | 0.66% |
| 2024-09-04 | 203.97 | 205.51 | 202.66 | 202.66 | 198.49 | qfq | 853,900 | 173,680,116 | -0.68% |
| 2024-09-03 | 203.19 | 205.79 | 202.40 | 204.05 | 199.85 | qfq | 1,063,550 | 217,132,808 | 0.42% |
| 2024-09-02 | 208.71 | 208.96 | 203.20 | 203.20 | 199.01 | qfq | 1,281,300 | 262,356,593 | -2.58% |
| 2024-08-30 | 205.12 | 209.68 | 203.66 | 208.59 | 204.29 | qfq | 1,801,967 | 374,475,495 | 1.69% |
| 2024-08-29 | 203.12 | 205.87 | 202.66 | 205.12 | 200.89 | qfq | 1,172,365 | 240,329,383 | 0.78% |
| 2024-08-28 | 202.30 | 203.88 | 199.40 | 203.53 | 199.34 | qfq | 1,254,739 | 252,805,671 | 0.63% |
| 2024-08-27 | 202.58 | 203.69 | 201.20 | 202.26 | 198.09 | qfq | 875,335 | 177,015,122 | -0.80% |
| 2024-08-26 | 206.47 | 206.64 | 201.24 | 203.90 | 199.70 | qfq | 1,398,232 | 283,699,706 | -0.80% |
| 2024-08-23 | 202.75 | 206.18 | 202.10 | 205.55 | 201.32 | qfq | 1,351,266 | 276,814,390 | 1.21% |
| 2024-08-22 | 204.61 | 204.79 | 201.00 | 203.10 | 198.92 | qfq | 1,197,308 | 242,248,275 | -0.44% |
| 2024-08-21 | 204.00 | 205.45 | 203.80 | 203.99 | 199.79 | qfq | 849,713 | 173,775,646 | -0.49% |
| 2024-08-20 | 204.50 | 205.00 | 202.00 | 205.00 | 200.78 | qfq | 1,402,193 | 284,880,034 | 0.00% |
| 2024-08-19 | 207.00 | 208.30 | 204.50 | 205.00 | 200.78 | qfq | 1,314,908 | 270,398,342 | -1.20% |
| 2024-08-16 | 208.99 | 209.76 | 206.61 | 207.50 | 203.23 | qfq | 1,087,215 | 225,827,611 | -1.18% |
| 2024-08-15 | 203.11 | 210.00 | 203.11 | 209.98 | 205.65 | qfq | 1,426,338 | 296,842,551 | 1.84% |
| 2024-08-14 | 208.00 | 208.33 | 205.25 | 206.18 | 201.93 | qfq | 715,274 | 147,713,501 | -0.78% |
| 2024-08-13 | 207.60 | 208.00 | 205.02 | 207.80 | 203.52 | qfq | 980,751 | 202,502,898 | -0.10% |
| 2024-08-12 | 208.70 | 209.97 | 207.60 | 208.00 | 203.72 | qfq | 1,009,846 | 210,585,296 | -0.60% |
| 2024-08-09 | 211.70 | 212.97 | 209.00 | 209.26 | 204.95 | qfq | 819,134 | 172,231,351 | -0.98% |
| 2024-08-08 | 208.51 | 213.08 | 208.15 | 211.33 | 206.98 | qfq | 1,220,866 | 257,467,964 | 1.11% |
| 2024-08-07 | 211.07 | 211.07 | 208.98 | 209.02 | 204.71 | qfq | 924,172 | 193,858,181 | -1.07% |
| 2024-08-06 | 211.05 | 212.35 | 209.01 | 211.28 | 206.93 | qfq | 1,364,460 | 287,149,465 | 0.15% |
| 2024-08-05 | 209.62 | 213.65 | 208.51 | 210.97 | 206.62 | qfq | 2,184,597 | 461,701,123 | 1.18% |
| 2024-08-02 | 209.01 | 213.16 | 208.08 | 208.50 | 204.21 | qfq | 1,622,877 | 341,262,307 | -0.76% |
| 2024-08-01 | 214.00 | 215.45 | 209.00 | 210.10 | 205.77 | qfq | 1,498,774 | 317,362,203 | -1.25% |
| 2024-07-31 | 206.98 | 213.60 | 206.31 | 212.75 | 208.37 | qfq | 2,285,899 | 482,539,338 | 2.77% |
| 2024-07-30 | 206.00 | 208.00 | 204.63 | 207.02 | 202.76 | qfq | 1,606,578 | 331,161,174 | 0.30% |
| 2024-07-29 | 209.80 | 209.80 | 205.90 | 206.41 | 202.16 | qfq | 1,427,102 | 295,676,877 | -1.66% |
| 2024-07-26 | 205.05 | 210.00 | 202.19 | 209.89 | 205.57 | qfq | 3,192,470 | 657,626,374 | 1.40% |
| 2024-07-25 | 210.02 | 213.00 | 204.93 | 207.00 | 202.74 | qfq | 4,474,264 | 933,422,445 | -7.59% |
| 2024-07-24 | 223.45 | 227.06 | 222.84 | 224.00 | 219.39 | qfq | 1,730,951 | 389,123,128 | -0.42% |
| 2024-07-23 | 229.39 | 229.50 | 224.00 | 224.95 | 220.32 | qfq | 2,219,104 | 504,718,895 | -1.94% |
| 2024-07-22 | 230.81 | 232.28 | 227.00 | 229.39 | 224.66 | qfq | 2,419,870 | 555,592,071 | -0.72% |
| 2024-07-19 | 223.04 | 231.80 | 222.50 | 231.06 | 226.30 | qfq | 3,102,935 | 708,739,950 | 3.60% |
| 2024-07-18 | 223.09 | 223.98 | 221.02 | 223.04 | 218.45 | qfq | 2,382,480 | 530,679,077 | -0.09% |
| 2024-07-17 | 216.78 | 223.55 | 215.90 | 223.23 | 218.63 | qfq | 2,924,372 | 647,393,882 | 2.97% |
| 2024-07-16 | 210.50 | 216.79 | 209.51 | 216.79 | 212.32 | qfq | 2,464,219 | 529,717,390 | 2.98% |
| 2024-07-15 | 207.99 | 211.50 | 207.45 | 210.51 | 206.17 | qfq | 1,472,192 | 309,948,395 | 0.92% |
| 2024-07-12 | 208.72 | 209.28 | 207.38 | 208.60 | 204.30 | qfq | 1,204,296 | 250,801,555 | -0.38% |
| 2024-07-11 | 212.00 | 213.11 | 206.50 | 209.39 | 205.08 | qfq | 2,513,711 | 527,428,959 | 2.79% |
| 2024-07-10 | 200.85 | 205.84 | 200.30 | 203.70 | 199.50 | qfq | 1,576,858 | 321,317,887 | 1.42% |
| 2024-07-09 | 198.90 | 202.99 | 197.10 | 200.85 | 196.71 | qfq | 1,670,419 | 334,276,080 | 0.66% |
| 2024-07-08 | 202.00 | 202.30 | 198.87 | 199.53 | 195.42 | qfq | 1,408,312 | 281,627,178 | -1.47% |
| 2024-07-05 | 199.90 | 202.96 | 197.53 | 202.50 | 198.33 | qfq | 2,023,525 | 405,028,386 | 0.70% |
| 2024-07-04 | 205.55 | 205.99 | 200.09 | 201.10 | 196.96 | qfq | 1,675,541 | 338,521,550 | -1.94% |
| 2024-07-03 | 206.30 | 206.82 | 202.91 | 205.07 | 200.85 | qfq | 1,152,705 | 235,963,357 | -0.85% |
| 2024-07-02 | 206.00 | 208.30 | 206.00 | 206.82 | 202.56 | qfq | 1,266,325 | 262,149,021 | 0.29% |
| 2024-07-01 | 205.57 | 206.98 | 204.15 | 206.23 | 201.98 | qfq | 1,640,573 | 337,609,277 | -0.45% |
| 2024-06-28 | 211.08 | 211.89 | 207.00 | 207.17 | 202.90 | qfq | 1,872,504 | 391,900,448 | -1.86% |
| 2024-06-27 | 214.40 | 214.41 | 209.28 | 211.10 | 206.75 | qfq | 1,463,652 | 308,911,585 | -1.54% |
| 2024-06-26 | 209.99 | 214.66 | 209.00 | 214.40 | 209.98 | qfq | 1,438,845 | 304,931,659 | 1.90% |
| 2024-06-25 | 212.90 | 213.77 | 208.80 | 210.40 | 206.07 | qfq | 1,616,258 | 341,523,311 | -1.28% |
| 2024-06-24 | 210.50 | 214.79 | 209.50 | 213.13 | 208.74 | qfq | 1,955,350 | 415,634,109 | 0.06% |
| 2024-06-21 | 212.90 | 214.66 | 209.50 | 213.00 | 208.61 | qfq | 1,760,781 | 374,031,937 | 0.00% |
| 2024-06-20 | 216.50 | 216.81 | 211.61 | 213.00 | 208.61 | qfq | 2,023,854 | 431,301,514 | -1.58% |
| 2024-06-19 | 219.94 | 220.00 | 215.68 | 216.41 | 211.95 | qfq | 1,622,480 | 352,521,412 | -1.38% |
| 2024-06-18 | 220.58 | 220.98 | 218.31 | 219.43 | 214.91 | qfq | 1,556,551 | 341,507,246 | -0.39% |
| 2024-06-17 | 220.00 | 223.28 | 219.81 | 220.28 | 215.74 | qfq | 1,598,936 | 353,305,196 | -1.00% |
| 2024-06-14 | 223.00 | 223.50 | 219.59 | 222.50 | 217.92 | qfq | 2,173,890 | 481,478,886 | 0.05% |
| 2024-06-13 | 226.50 | 226.60 | 222.33 | 222.39 | 217.81 | qfq | 1,834,046 | 409,919,335 | -1.81% |
| 2024-06-12 | 229.56 | 230.57 | 226.50 | 226.50 | 221.83 | qfq | 1,392,659 | 317,507,874 | -1.08% |
| 2024-06-11 | 226.02 | 232.60 | 224.00 | 228.97 | 224.25 | qfq | 2,379,154 | 545,717,515 | 1.19% |
| 2024-06-07 | 230.49 | 231.88 | 226.18 | 226.28 | 221.62 | qfq | 1,349,205 | 307,941,729 | -2.04% |
| 2024-06-06 | 232.23 | 233.30 | 230.58 | 230.99 | 223.96 | qfq | 1,276,794 | 296,217,100 | -0.47% |
| 2024-06-05 | 231.85 | 233.30 | 230.34 | 232.08 | 225.02 | qfq | 1,068,401 | 247,886,720 | 0.08% |
| 2024-06-04 | 228.47 | 232.65 | 227.70 | 231.89 | 224.83 | qfq | 1,495,900 | 345,221,446 | 1.50% |
| 2024-06-03 | 226.78 | 230.16 | 226.33 | 228.47 | 221.52 | qfq | 1,437,859 | 328,455,085 | 0.65% |
| 2024-05-31 | 226.15 | 227.99 | 226.00 | 227.00 | 220.09 | qfq | 1,207,542 | 274,285,205 | 0.38% |
| 2024-05-30 | 228.95 | 229.80 | 225.10 | 226.15 | 219.27 | qfq | 1,571,274 | 356,300,044 | -1.16% |
| 2024-05-29 | 228.45 | 230.59 | 228.13 | 228.80 | 221.84 | qfq | 947,538 | 217,043,437 | 0.08% |
| 2024-05-28 | 231.40 | 231.80 | 227.30 | 228.61 | 221.65 | qfq | 1,352,704 | 309,490,010 | -1.20% |
| 2024-05-27 | 230.71 | 232.37 | 228.32 | 231.39 | 224.35 | qfq | 1,556,798 | 358,827,266 | 0.47% |
| 2024-05-24 | 232.42 | 233.24 | 230.27 | 230.30 | 223.29 | qfq | 1,161,800 | 269,208,962 | -0.93% |
| 2024-05-23 | 233.55 | 234.55 | 231.88 | 232.46 | 225.39 | qfq | 1,371,840 | 319,644,285 | -0.54% |
| 2024-05-22 | 237.49 | 237.49 | 233.40 | 233.72 | 226.61 | qfq | 1,822,692 | 427,317,185 | -1.59% |
| 2024-05-21 | 236.98 | 238.05 | 236.10 | 237.49 | 230.26 | qfq | 898,675 | 212,895,255 | -0.05% |
| 2024-05-20 | 237.11 | 240.39 | 236.71 | 237.62 | 230.39 | qfq | 1,774,164 | 422,813,206 | 0.22% |
| 2024-05-17 | 236.12 | 237.60 | 234.50 | 237.10 | 229.88 | qfq | 1,620,021 | 382,047,488 | 0.07% |
| 2024-05-16 | 237.66 | 238.77 | 236.08 | 236.94 | 229.73 | qfq | 1,446,679 | 342,881,071 | -0.31% |
| 2024-05-15 | 242.17 | 243.18 | 237.60 | 237.68 | 230.45 | qfq | 1,414,450 | 338,501,880 | -2.11% |
| 2024-05-14 | 237.03 | 244.55 | 237.02 | 242.80 | 235.41 | qfq | 2,358,999 | 570,391,490 | 1.76% |
| 2024-05-13 | 237.73 | 239.50 | 234.55 | 238.60 | 231.34 | qfq | 1,731,355 | 411,594,890 | 0.32% |
| 2024-05-10 | 239.10 | 240.02 | 235.80 | 237.85 | 230.61 | qfq | 1,455,131 | 345,695,490 | -0.52% |
| 2024-05-09 | 239.78 | 241.70 | 238.40 | 239.10 | 231.82 | qfq | 1,691,450 | 405,539,255 | -0.47% |
| 2024-05-08 | 242.98 | 244.00 | 240.00 | 240.24 | 232.93 | qfq | 1,581,687 | 381,740,886 | -1.13% |
| 2024-05-07 | 243.03 | 244.60 | 241.60 | 242.98 | 235.58 | qfq | 1,667,321 | 405,505,696 | 0.01% |
| 2024-05-06 | 239.99 | 244.80 | 239.76 | 242.96 | 235.57 | qfq | 2,974,390 | 722,631,304 | 2.41% |
| 2024-04-30 | 236.00 | 239.52 | 236.00 | 237.24 | 230.02 | qfq | 2,325,398 | 552,675,599 | 0.67% |
| 2024-04-29 | 224.20 | 238.00 | 224.19 | 235.66 | 228.49 | qfq | 4,188,565 | 982,330,885 | 4.42% |
| 2024-04-26 | 219.22 | 226.18 | 219.00 | 225.69 | 218.82 | qfq | 2,728,491 | 608,917,861 | 2.48% |
| 2024-04-25 | 223.00 | 224.79 | 220.00 | 220.23 | 213.53 | qfq | 2,566,988 | 568,543,262 | -2.08% |
| 2024-04-24 | 228.34 | 228.97 | 224.68 | 224.90 | 218.06 | qfq | 1,801,985 | 407,159,586 | -1.94% |
| 2024-04-23 | 228.00 | 230.68 | 227.17 | 229.35 | 222.37 | qfq | 1,820,343 | 416,903,745 | 0.86% |
| 2024-04-22 | 233.00 | 234.50 | 226.03 | 227.39 | 220.47 | qfq | 2,366,916 | 542,596,457 | 0.60% |
| 2024-04-19 | 225.00 | 227.20 | 223.75 | 226.03 | 219.15 | qfq | 1,263,909 | 285,210,900 | -0.17% |
| 2024-04-18 | 227.56 | 229.35 | 225.01 | 226.42 | 219.53 | qfq | 1,631,529 | 370,888,799 | -0.50% |
| 2024-04-17 | 225.00 | 227.70 | 223.12 | 227.56 | 220.63 | qfq | 1,651,079 | 372,813,920 | 1.14% |
| 2024-04-16 | 223.03 | 226.60 | 222.20 | 225.00 | 218.15 | qfq | 2,098,168 | 471,479,968 | 0.88% |
| 2024-04-15 | 216.58 | 225.26 | 216.58 | 223.03 | 216.24 | qfq | 2,228,721 | 496,589,402 | 2.98% |
| 2024-04-12 | 220.10 | 221.23 | 216.48 | 216.58 | 209.99 | qfq | 1,435,600 | 313,725,433 | -1.60% |
| 2024-04-11 | 221.88 | 223.70 | 218.52 | 220.10 | 213.40 | qfq | 1,422,000 | 314,075,620 | -1.25% |
| 2024-04-10 | 225.70 | 226.40 | 221.80 | 222.88 | 216.10 | qfq | 1,092,916 | 244,448,154 | -1.18% |
| 2024-04-09 | 222.84 | 225.99 | 221.38 | 225.54 | 218.68 | qfq | 1,398,296 | 313,676,949 | 1.21% |
| 2024-04-08 | 230.00 | 230.00 | 221.80 | 222.84 | 216.06 | qfq | 2,417,538 | 541,383,709 | -3.32% |
| 2024-04-03 | 233.73 | 234.49 | 230.01 | 230.50 | 223.48 | qfq | 1,264,850 | 292,803,207 | -1.46% |
| 2024-04-02 | 234.51 | 235.20 | 233.01 | 233.91 | 226.79 | qfq | 956,249 | 223,730,942 | -0.22% |
| 2024-04-01 | 230.00 | 237.20 | 229.99 | 234.42 | 227.29 | qfq | 1,857,086 | 436,958,702 | 2.58% |
| 2024-03-29 | 230.60 | 231.69 | 227.08 | 228.52 | 221.56 | qfq | 1,123,269 | 257,413,171 | -0.90% |
| 2024-03-28 | 229.69 | 233.70 | 229.00 | 230.60 | 223.58 | qfq | 1,616,032 | 373,791,902 | -0.12% |
| 2024-03-27 | 232.18 | 234.56 | 230.80 | 230.88 | 223.85 | qfq | 1,255,533 | 291,954,345 | -0.56% |
| 2024-03-26 | 231.02 | 233.19 | 229.55 | 232.18 | 225.11 | qfq | 1,282,602 | 297,312,435 | 0.43% |
| 2024-03-25 | 232.47 | 233.83 | 230.80 | 231.18 | 224.14 | qfq | 1,132,974 | 262,946,890 | -1.17% |
| 2024-03-22 | 235.30 | 235.40 | 230.30 | 233.91 | 226.79 | qfq | 1,726,830 | 402,128,884 | -0.71% |
| 2024-03-21 | 235.65 | 236.95 | 235.00 | 235.58 | 228.41 | qfq | 885,901 | 208,975,859 | -0.05% |
| 2024-03-20 | 236.08 | 237.15 | 234.65 | 235.70 | 228.53 | qfq | 1,089,670 | 256,940,144 | -0.16% |
| 2024-03-19 | 234.33 | 238.48 | 232.50 | 236.08 | 228.89 | qfq | 1,706,122 | 403,295,645 | 0.47% |
| 2024-03-18 | 235.00 | 235.48 | 231.65 | 234.98 | 227.83 | qfq | 1,731,162 | 405,055,302 | 0.60% |
| 2024-03-15 | 235.56 | 237.40 | 232.15 | 233.58 | 226.47 | qfq | 1,808,558 | 423,404,965 | -0.85% |
| 2024-03-14 | 236.16 | 238.95 | 235.01 | 235.58 | 228.41 | qfq | 1,431,175 | 338,485,466 | -0.25% |
| 2024-03-13 | 237.17 | 240.67 | 234.94 | 236.16 | 228.97 | qfq | 2,245,331 | 532,406,108 | -0.42% |
| 2024-03-12 | 229.62 | 238.80 | 229.61 | 237.15 | 229.93 | qfq | 3,161,508 | 743,026,537 | 3.27% |
| 2024-03-11 | 224.54 | 230.30 | 223.00 | 229.63 | 222.64 | qfq | 2,163,505 | 492,041,177 | 2.27% |
| 2024-03-08 | 227.05 | 228.75 | 223.78 | 224.53 | 217.70 | qfq | 1,628,729 | 367,165,449 | -1.55% |
| 2024-03-07 | 227.99 | 229.38 | 226.01 | 228.07 | 221.13 | qfq | 1,669,618 | 380,305,670 | -0.04% |
| 2024-03-06 | 229.85 | 231.50 | 226.50 | 228.16 | 221.22 | qfq | 2,086,441 | 475,976,523 | -0.74% |
| 2024-03-05 | 223.03 | 229.89 | 222.30 | 229.85 | 222.85 | qfq | 3,082,482 | 701,692,093 | 2.67% |
| 2024-03-04 | 223.36 | 225.45 | 222.30 | 223.87 | 217.06 | qfq | 1,689,661 | 378,136,771 | 0.23% |
| 2024-03-01 | 223.00 | 225.18 | 221.70 | 223.36 | 216.56 | qfq | 1,708,142 | 381,507,238 | 0.16% |
| 2024-02-29 | 217.81 | 223.65 | 217.79 | 223.00 | 216.21 | qfq | 2,287,701 | 506,968,286 | 1.82% |
| 2024-02-28 | 218.00 | 222.83 | 218.00 | 219.01 | 212.34 | qfq | 2,470,771 | 545,311,167 | 0.10% |
| 2024-02-27 | 217.00 | 218.80 | 215.00 | 218.80 | 212.14 | qfq | 1,692,462 | 366,367,770 | 0.83% |
| 2024-02-26 | 218.21 | 222.55 | 216.55 | 217.00 | 210.40 | qfq | 2,069,493 | 453,165,530 | -0.55% |
| 2024-02-23 | 217.00 | 218.81 | 215.33 | 218.20 | 211.56 | qfq | 1,595,432 | 347,148,785 | 0.46% |
| 2024-02-22 | 214.77 | 218.98 | 214.14 | 217.21 | 210.60 | qfq | 1,617,358 | 351,387,871 | 0.92% |
| 2024-02-21 | 212.00 | 218.20 | 210.67 | 215.22 | 208.67 | qfq | 2,408,337 | 518,599,738 | 0.96% |
| 2024-02-20 | 212.65 | 215.50 | 211.50 | 213.17 | 206.68 | qfq | 1,923,838 | 411,047,868 | 0.41% |
| 2024-02-19 | 217.99 | 218.35 | 211.35 | 212.31 | 205.85 | qfq | 2,870,334 | 611,650,289 | -1.70% |
| 2024-02-08 | 214.30 | 217.86 | 209.52 | 215.98 | 209.41 | qfq | 4,157,881 | 890,465,149 | 1.40% |
| 2024-02-07 | 206.55 | 214.00 | 204.00 | 213.00 | 206.52 | qfq | 4,497,023 | 944,797,215 | 3.43% |
| 2024-02-06 | 192.56 | 206.00 | 191.00 | 205.93 | 199.66 | qfq | 4,750,227 | 951,742,735 | 6.94% |
| 2024-02-05 | 186.44 | 195.50 | 183.35 | 192.56 | 186.70 | qfq | 5,025,271 | 950,476,320 | 2.15% |
| 2024-02-02 | 191.21 | 194.55 | 180.69 | 188.51 | 182.77 | qfq | 5,769,125 | 1,086,900,852 | -1.41% |
| 2024-02-01 | 198.89 | 199.50 | 190.40 | 191.21 | 185.39 | qfq | 6,701,516 | 1,306,737,946 | -4.11% |
| 2024-01-31 | 198.00 | 203.80 | 197.55 | 199.40 | 193.33 | qfq | 7,006,470 | 1,393,666,935 | -9.16% |
| 2024-01-30 | 221.80 | 224.77 | 219.50 | 219.50 | 212.82 | qfq | 1,927,363 | 426,112,895 | -2.23% |
| 2024-01-29 | 228.30 | 229.30 | 223.24 | 224.50 | 217.67 | qfq | 1,849,037 | 416,298,378 | -1.54% |
| 2024-01-26 | 226.10 | 229.29 | 225.20 | 228.01 | 221.07 | qfq | 1,991,445 | 452,167,428 | 0.00% |
| 2024-01-25 | 225.90 | 228.40 | 224.00 | 228.00 | 221.06 | qfq | 2,081,127 | 471,686,365 | 1.23% |
| 2024-01-24 | 224.88 | 226.08 | 220.89 | 225.23 | 218.38 | qfq | 2,124,992 | 475,843,444 | 0.16% |
| 2024-01-23 | 220.05 | 225.48 | 219.60 | 224.88 | 218.04 | qfq | 2,404,328 | 535,537,391 | 1.49% |
| 2024-01-22 | 221.00 | 224.50 | 219.00 | 221.58 | 214.84 | qfq | 3,409,877 | 757,376,922 | 0.13% |
| 2024-01-19 | 219.49 | 221.60 | 218.11 | 221.30 | 214.56 | qfq | 2,454,225 | 540,661,998 | 0.58% |
| 2024-01-18 | 214.00 | 220.66 | 210.08 | 220.03 | 213.33 | qfq | 3,476,572 | 744,692,371 | 2.72% |
| 2024-01-17 | 219.08 | 220.40 | 214.20 | 214.20 | 207.68 | qfq | 2,253,446 | 488,514,383 | -2.86% |
| 2024-01-16 | 218.70 | 220.50 | 217.00 | 220.50 | 213.79 | qfq | 1,648,654 | 361,036,603 | 0.72% |
| 2024-01-15 | 218.00 | 220.87 | 215.06 | 218.93 | 212.27 | qfq | 1,535,173 | 334,907,238 | -0.26% |
| 2024-01-12 | 222.94 | 223.49 | 219.50 | 219.50 | 212.82 | qfq | 1,430,292 | 316,227,529 | -1.56% |
| 2024-01-11 | 219.11 | 224.77 | 218.01 | 222.98 | 216.19 | qfq | 1,926,843 | 427,638,009 | 1.81% |
| 2024-01-10 | 223.10 | 224.51 | 218.88 | 219.02 | 212.35 | qfq | 2,704,428 | 597,114,086 | -2.09% |
| 2024-01-09 | 228.81 | 229.20 | 223.00 | 223.70 | 216.89 | qfq | 2,378,816 | 535,092,784 | -2.23% |
| 2024-01-08 | 231.02 | 233.58 | 228.40 | 228.80 | 221.84 | qfq | 1,693,274 | 389,476,438 | -1.34% |
| 2024-01-05 | 232.40 | 232.70 | 229.52 | 231.90 | 224.84 | qfq | 1,707,677 | 394,920,810 | -0.22% |
| 2024-01-04 | 236.51 | 236.99 | 229.30 | 232.40 | 225.33 | qfq | 2,096,919 | 486,069,406 | -1.82% |
| 2024-01-03 | 237.90 | 240.47 | 235.71 | 236.71 | 229.51 | qfq | 1,403,908 | 333,258,701 | -0.55% |
| 2024-01-02 | 242.06 | 242.98 | 238.00 | 238.01 | 230.77 | qfq | 1,399,100 | 334,575,845 | -1.64% |
| 2023-12-29 | 243.89 | 246.58 | 240.83 | 241.99 | 234.62 | qfq | 2,237,215 | 544,133,987 | -0.54% |
| 2023-12-28 | 236.20 | 244.98 | 235.72 | 243.30 | 235.90 | qfq | 2,364,528 | 570,232,564 | 3.41% |
| 2023-12-27 | 235.98 | 236.50 | 232.81 | 235.27 | 228.11 | qfq | 1,045,152 | 245,632,168 | -0.22% |
| 2023-12-26 | 236.90 | 237.98 | 234.00 | 235.80 | 228.62 | qfq | 922,450 | 217,064,068 | -0.46% |
| 2023-12-25 | 235.49 | 238.66 | 234.44 | 236.89 | 229.68 | qfq | 1,076,560 | 254,659,248 | 0.53% |
| 2023-12-22 | 235.35 | 236.49 | 232.57 | 235.64 | 228.47 | qfq | 1,551,714 | 364,588,773 | 0.12% |
| 2023-12-21 | 228.75 | 236.40 | 228.00 | 235.35 | 228.19 | qfq | 2,051,603 | 478,513,730 | 2.39% |
| 2023-12-20 | 232.84 | 234.13 | 229.85 | 229.85 | 222.85 | qfq | 1,246,107 | 288,538,911 | -1.02% |
| 2023-12-19 | 233.00 | 233.96 | 230.57 | 232.22 | 225.15 | qfq | 1,516,904 | 352,050,108 | -0.55% |
| 2023-12-18 | 236.24 | 236.50 | 232.80 | 233.50 | 226.39 | qfq | 1,210,132 | 283,604,934 | -1.16% |
| 2023-12-15 | 236.30 | 239.26 | 235.18 | 236.24 | 229.05 | qfq | 1,595,888 | 377,560,619 | -0.03% |
| 2023-12-14 | 241.50 | 242.39 | 236.30 | 236.30 | 229.11 | qfq | 1,733,444 | 413,034,410 | -1.70% |
| 2023-12-13 | 245.00 | 245.95 | 240.35 | 240.38 | 233.06 | qfq | 1,549,981 | 375,378,233 | -2.24% |
| 2023-12-12 | 246.71 | 247.93 | 244.09 | 245.90 | 238.42 | qfq | 1,143,889 | 280,807,652 | -0.32% |
| 2023-12-11 | 242.00 | 248.05 | 239.06 | 246.70 | 239.19 | qfq | 1,858,162 | 452,166,632 | 1.86% |
| 2023-12-08 | 239.00 | 243.80 | 238.72 | 242.20 | 234.83 | qfq | 1,961,726 | 473,551,231 | 1.47% |
| 2023-12-07 | 240.00 | 240.94 | 237.00 | 238.70 | 231.44 | qfq | 1,787,435 | 426,556,948 | -0.76% |
| 2023-12-06 | 240.01 | 242.60 | 238.99 | 240.53 | 233.21 | qfq | 1,496,961 | 360,653,555 | -0.61% |
| 2023-12-05 | 248.00 | 248.00 | 242.00 | 242.00 | 234.63 | qfq | 2,242,794 | 548,092,044 | -2.70% |
| 2023-12-04 | 252.10 | 252.10 | 248.62 | 248.71 | 241.14 | qfq | 1,176,771 | 293,646,421 | -1.35% |
| 2023-12-01 | 251.67 | 253.39 | 247.50 | 252.11 | 244.44 | qfq | 1,796,421 | 450,010,297 | -0.26% |
| 2023-11-30 | 252.09 | 253.45 | 250.50 | 252.76 | 245.07 | qfq | 1,055,000 | 266,197,424 | 0.18% |
| 2023-11-29 | 253.00 | 254.76 | 251.05 | 252.30 | 244.62 | qfq | 1,073,255 | 270,987,015 | -0.97% |
| 2023-11-28 | 252.00 | 255.00 | 251.16 | 254.76 | 247.01 | qfq | 1,055,757 | 267,674,444 | 1.20% |
| 2023-11-27 | 256.39 | 256.39 | 251.51 | 251.75 | 244.09 | qfq | 1,068,977 | 269,907,038 | -1.56% |
| 2023-11-24 | 256.90 | 257.60 | 254.56 | 255.75 | 247.97 | qfq | 931,663 | 238,455,208 | -0.45% |
| 2023-11-23 | 258.05 | 258.98 | 254.20 | 256.90 | 249.08 | qfq | 1,429,989 | 366,019,892 | -0.44% |
| 2023-11-22 | 257.65 | 260.58 | 257.19 | 258.03 | 250.18 | qfq | 1,388,466 | 359,612,344 | -0.33% |
| 2023-11-21 | 255.70 | 260.88 | 255.70 | 258.89 | 251.01 | qfq | 2,335,578 | 605,373,444 | 1.25% |
| 2023-11-20 | 249.31 | 256.88 | 248.74 | 255.70 | 247.92 | qfq | 2,745,406 | 695,100,098 | 2.81% |
| 2023-11-17 | 245.99 | 248.88 | 245.03 | 248.70 | 241.13 | qfq | 1,178,641 | 290,738,402 | 0.66% |
| 2023-11-16 | 250.38 | 250.78 | 247.00 | 247.08 | 239.56 | qfq | 1,249,725 | 310,307,075 | -1.64% |
| 2023-11-15 | 250.30 | 251.40 | 249.55 | 251.20 | 243.55 | qfq | 1,254,325 | 314,025,769 | 1.08% |
| 2023-11-14 | 248.66 | 250.83 | 247.85 | 248.51 | 240.95 | qfq | 1,202,250 | 299,483,929 | -0.01% |
| 2023-11-13 | 250.00 | 251.44 | 247.30 | 248.54 | 240.98 | qfq | 1,199,981 | 298,302,507 | -0.48% |
| 2023-11-10 | 250.00 | 250.86 | 249.49 | 249.73 | 242.13 | qfq | 881,950 | 220,494,363 | -0.45% |
| 2023-11-09 | 251.00 | 253.30 | 250.13 | 250.87 | 243.23 | qfq | 1,053,052 | 264,379,334 | -0.42% |
| 2023-11-08 | 252.50 | 254.70 | 250.85 | 251.94 | 244.27 | qfq | 1,425,354 | 360,225,325 | -0.53% |
| 2023-11-07 | 255.68 | 255.68 | 252.22 | 253.29 | 245.58 | qfq | 1,219,600 | 309,207,707 | -0.95% |
| 2023-11-06 | 252.08 | 257.44 | 251.66 | 255.71 | 247.93 | qfq | 1,799,456 | 458,085,555 | 1.71% |
| 2023-11-03 | 248.81 | 251.85 | 248.81 | 251.42 | 243.77 | qfq | 1,166,200 | 292,397,004 | 0.65% |
| 2023-11-02 | 250.29 | 253.41 | 249.28 | 249.80 | 242.20 | qfq | 1,192,699 | 299,094,944 | -0.56% |
| 2023-11-01 | 256.50 | 258.45 | 250.20 | 251.20 | 243.55 | qfq | 1,859,585 | 470,923,677 | 0.40% |
| 2023-10-31 | 251.60 | 251.63 | 249.00 | 250.20 | 242.59 | qfq | 1,618,179 | 404,693,430 | -0.32% |
| 2023-10-30 | 250.89 | 252.70 | 248.87 | 251.00 | 243.36 | qfq | 1,621,288 | 406,444,684 | 0.05% |
| 2023-10-27 | 247.00 | 252.00 | 245.58 | 250.88 | 243.24 | qfq | 1,742,561 | 434,309,133 | 1.57% |
| 2023-10-26 | 243.00 | 247.20 | 243.00 | 247.01 | 239.49 | qfq | 1,049,881 | 257,440,009 | 0.71% |
| 2023-10-25 | 246.12 | 247.80 | 242.55 | 245.28 | 237.81 | qfq | 1,513,224 | 370,483,034 | 0.77% |
| 2023-10-24 | 241.58 | 244.09 | 238.55 | 243.41 | 236.00 | qfq | 1,697,015 | 410,615,127 | 1.19% |
| 2023-10-23 | 239.00 | 243.85 | 237.30 | 240.55 | 233.23 | qfq | 2,031,537 | 488,966,765 | 0.53% |
| 2023-10-20 | 244.71 | 246.81 | 237.56 | 239.28 | 232.00 | qfq | 2,457,624 | 592,656,645 | -2.60% |
| 2023-10-19 | 249.00 | 251.15 | 245.02 | 245.67 | 238.19 | qfq | 1,817,518 | 450,427,393 | -2.07% |
| 2023-10-18 | 248.74 | 253.00 | 248.13 | 250.86 | 243.23 | qfq | 1,301,682 | 326,551,790 | -0.17% |
| 2023-10-17 | 253.01 | 255.37 | 244.44 | 251.29 | 243.64 | qfq | 3,828,205 | 960,210,346 | -5.10% |
| 2023-10-16 | 268.88 | 269.48 | 263.35 | 264.79 | 256.73 | qfq | 1,394,442 | 370,585,379 | -0.86% |
| 2023-10-13 | 269.59 | 270.01 | 266.66 | 267.08 | 258.95 | qfq | 1,327,250 | 355,519,127 | -1.41% |
| 2023-10-12 | 272.55 | 273.48 | 270.30 | 270.90 | 262.66 | qfq | 897,791 | 243,697,628 | 0.05% |
| 2023-10-11 | 270.13 | 275.56 | 270.01 | 270.77 | 262.53 | qfq | 1,405,235 | 382,598,008 | 0.36% |
| 2023-10-10 | 273.66 | 275.30 | 269.63 | 269.80 | 261.59 | qfq | 1,371,422 | 371,929,650 | -1.73% |
| 2023-10-09 | 275.21 | 276.58 | 271.40 | 274.55 | 266.19 | qfq | 1,333,345 | 365,011,195 | -0.24% |
| 2023-09-28 | 278.40 | 278.76 | 274.78 | 275.21 | 266.83 | qfq | 1,006,913 | 278,329,452 | -0.65% |
| 2023-09-27 | 276.42 | 278.32 | 275.18 | 277.01 | 268.58 | qfq | 1,089,540 | 301,615,740 | 0.16% |
| 2023-09-26 | 276.00 | 278.71 | 275.70 | 276.56 | 268.14 | qfq | 1,087,071 | 301,087,287 | 0.06% |
| 2023-09-25 | 274.00 | 277.77 | 273.10 | 276.40 | 267.99 | qfq | 1,433,189 | 395,111,487 | 0.55% |
| 2023-09-22 | 267.32 | 275.00 | 266.00 | 274.88 | 266.51 | qfq | 1,718,563 | 467,710,358 | 2.83% |
| 2023-09-21 | 268.90 | 270.80 | 266.60 | 267.32 | 259.18 | qfq | 937,297 | 251,603,098 | -0.80% |
| 2023-09-20 | 270.98 | 271.00 | 269.10 | 269.48 | 261.28 | qfq | 654,730 | 176,634,954 | -0.55% |
| 2023-09-19 | 272.11 | 272.60 | 268.64 | 270.98 | 262.73 | qfq | 1,016,059 | 274,449,801 | -0.37% |
| 2023-09-18 | 264.26 | 272.00 | 264.25 | 271.98 | 263.70 | qfq | 2,025,449 | 546,383,714 | 2.97% |
| 2023-09-15 | 267.94 | 268.33 | 261.66 | 264.14 | 256.10 | qfq | 2,004,854 | 530,295,716 | -1.26% |
| 2023-09-14 | 268.62 | 268.97 | 266.00 | 267.50 | 259.36 | qfq | 1,095,044 | 292,880,741 | -0.10% |
| 2023-09-13 | 270.70 | 271.50 | 265.72 | 267.78 | 259.63 | qfq | 1,541,659 | 413,021,926 | -1.10% |
| 2023-09-12 | 271.02 | 271.50 | 269.50 | 270.75 | 262.51 | qfq | 900,051 | 243,265,165 | 0.02% |
| 2023-09-11 | 269.00 | 272.61 | 269.00 | 270.70 | 262.46 | qfq | 1,567,980 | 424,348,860 | 0.29% |
| 2023-09-08 | 271.00 | 272.64 | 269.67 | 269.92 | 261.70 | qfq | 897,512 | 242,740,336 | -0.73% |
| 2023-09-07 | 275.60 | 275.84 | 271.60 | 271.90 | 263.62 | qfq | 1,046,532 | 285,609,322 | -1.44% |
| 2023-09-06 | 277.00 | 277.00 | 274.60 | 275.88 | 267.48 | qfq | 1,053,619 | 290,463,992 | -0.47% |
| 2023-09-05 | 279.10 | 280.60 | 276.60 | 277.19 | 268.75 | qfq | 1,240,291 | 344,829,610 | -1.18% |
| 2023-09-04 | 280.34 | 282.32 | 278.12 | 280.50 | 271.96 | qfq | 1,463,898 | 410,758,888 | 0.89% |
| 2023-09-01 | 276.53 | 279.57 | 276.53 | 278.03 | 269.57 | qfq | 792,391 | 220,183,268 | 0.61% |
| 2023-08-31 | 278.10 | 279.01 | 276.22 | 276.34 | 267.93 | qfq | 835,892 | 231,738,107 | -0.80% |
| 2023-08-30 | 276.88 | 281.86 | 275.80 | 278.57 | 270.09 | qfq | 1,252,621 | 349,738,009 | 0.69% |
| 2023-08-29 | 275.23 | 279.50 | 274.10 | 276.65 | 268.23 | qfq | 1,731,048 | 480,249,410 | 0.52% |
| 2023-08-28 | 281.00 | 284.87 | 273.68 | 275.23 | 266.85 | qfq | 2,437,041 | 681,749,784 | 1.71% |
| 2023-08-25 | 273.50 | 273.68 | 269.80 | 270.60 | 262.36 | qfq | 1,403,884 | 380,893,797 | -0.97% |
| 2023-08-24 | 271.78 | 275.79 | 270.61 | 273.25 | 264.93 | qfq | 1,436,838 | 392,491,153 | 0.38% |
| 2023-08-23 | 278.50 | 279.51 | 272.19 | 272.22 | 263.93 | qfq | 1,877,856 | 516,776,663 | -2.67% |
| 2023-08-22 | 281.10 | 282.46 | 276.00 | 279.68 | 271.17 | qfq | 1,422,559 | 396,932,340 | -0.46% |
| 2023-08-21 | 281.10 | 284.98 | 280.68 | 280.97 | 272.42 | qfq | 1,436,280 | 406,271,741 | -0.68% |
| 2023-08-18 | 289.05 | 289.50 | 280.02 | 282.90 | 274.29 | qfq | 1,553,886 | 442,427,134 | -2.33% |
| 2023-08-17 | 286.06 | 289.83 | 285.13 | 289.65 | 280.83 | qfq | 1,044,962 | 300,449,015 | 0.75% |
| 2023-08-16 | 288.74 | 290.80 | 287.43 | 287.48 | 278.73 | qfq | 1,015,002 | 293,825,636 | -0.85% |
| 2023-08-15 | 288.40 | 289.96 | 286.80 | 289.95 | 281.13 | qfq | 942,185 | 272,106,663 | 0.75% |
| 2023-08-14 | 287.00 | 290.53 | 286.00 | 287.80 | 279.04 | qfq | 1,444,900 | 416,336,378 | -0.35% |
| 2023-08-11 | 295.26 | 296.85 | 288.72 | 288.80 | 280.01 | qfq | 1,278,456 | 373,323,151 | -1.70% |
| 2023-08-10 | 294.88 | 296.49 | 292.61 | 293.79 | 284.85 | qfq | 949,080 | 279,138,750 | -0.14% |
| 2023-08-09 | 296.52 | 297.97 | 293.50 | 294.20 | 285.25 | qfq | 1,186,688 | 350,155,000 | -0.78% |
| 2023-08-08 | 295.00 | 298.50 | 293.52 | 296.52 | 287.50 | qfq | 1,839,050 | 545,966,536 | 0.19% |
| 2023-08-07 | 291.08 | 298.50 | 290.00 | 295.96 | 286.95 | qfq | 3,074,454 | 905,972,559 | 1.53% |
| 2023-08-04 | 290.00 | 292.88 | 289.04 | 291.51 | 282.64 | qfq | 1,553,086 | 452,220,192 | 1.13% |
| 2023-08-03 | 284.66 | 289.30 | 284.66 | 288.25 | 279.48 | qfq | 1,156,627 | 332,495,855 | 0.76% |
| 2023-08-02 | 288.00 | 289.63 | 284.70 | 286.09 | 277.38 | qfq | 1,171,159 | 335,846,760 | -1.27% |
| 2023-08-01 | 288.38 | 291.99 | 287.40 | 289.78 | 280.96 | qfq | 1,245,020 | 360,530,146 | -0.07% |
| 2023-07-31 | 292.00 | 294.85 | 288.01 | 289.97 | 281.14 | qfq | 2,159,367 | 628,967,944 | -0.03% |
| 2023-07-28 | 280.02 | 290.60 | 279.26 | 290.07 | 281.24 | qfq | 2,818,629 | 808,421,012 | 3.17% |
| 2023-07-27 | 281.82 | 283.01 | 279.55 | 281.16 | 272.60 | qfq | 1,188,106 | 333,805,171 | -0.23% |
| 2023-07-26 | 279.99 | 283.40 | 277.19 | 281.82 | 273.24 | qfq | 1,668,090 | 467,945,404 | 0.47% |
| 2023-07-25 | 280.00 | 281.00 | 276.00 | 280.50 | 271.96 | qfq | 2,259,006 | 629,646,150 | 1.07% |
| 2023-07-24 | 281.10 | 281.40 | 276.90 | 277.53 | 269.08 | qfq | 1,274,287 | 354,992,012 | -1.25% |
| 2023-07-21 | 281.60 | 284.00 | 280.00 | 281.03 | 272.48 | qfq | 1,230,924 | 346,684,158 | -0.19% |
| 2023-07-20 | 284.66 | 284.82 | 281.55 | 281.57 | 273.00 | qfq | 1,142,901 | 323,295,324 | -0.47% |
| 2023-07-19 | 285.00 | 285.20 | 282.65 | 282.90 | 274.29 | qfq | 953,491 | 270,567,971 | -1.08% |
| 2023-07-18 | 284.80 | 286.00 | 283.23 | 286.00 | 277.30 | qfq | 768,387 | 218,226,810 | 0.37% |
| 2023-07-17 | 283.54 | 285.00 | 281.50 | 284.94 | 276.27 | qfq | 850,096 | 240,871,263 | 0.49% |