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
山西汾酒600809.SH
最近收盘价116.242026-07-17
最近交易日2026-07-17
成交量（股）10,943,215
成交额（元）1,286,938,430
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-07 | cash_dividend | 3.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-20 | 2025-01-24 | cash_dividend | 2.46 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 4.37 | — | — | — | 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 | 119.15 | 120.50 | 116.11 | 116.24 | 116.24 | qfq | 10,943,215 | 1,286,938,430 | -2.44% |
| 2026-07-16 | 117.26 | 120.75 | 117.07 | 119.15 | 119.15 | qfq | 13,362,639 | 1,590,732,487 | 0.76% |
| 2026-07-15 | 108.40 | 119.60 | 108.22 | 118.25 | 118.25 | qfq | 20,690,230 | 2,399,840,480 | 7.01% |
| 2026-07-14 | 109.98 | 110.90 | 108.35 | 110.50 | 110.50 | qfq | 7,754,523 | 848,160,384 | 0.86% |
| 2026-07-13 | 109.50 | 110.58 | 108.58 | 109.56 | 109.56 | qfq | 8,308,059 | 909,211,653 | -0.67% |
| 2026-07-10 | 105.00 | 111.30 | 103.64 | 110.30 | 110.30 | qfq | 18,416,049 | 2,003,136,325 | 4.97% |
| 2026-07-09 | 107.24 | 107.55 | 104.84 | 105.08 | 105.08 | qfq | 8,860,624 | 936,037,987 | -2.38% |
| 2026-07-08 | 107.75 | 108.68 | 106.59 | 107.64 | 107.64 | qfq | 6,518,785 | 700,729,931 | -0.39% |
| 2026-07-07 | 111.10 | 111.65 | 107.49 | 108.06 | 108.06 | qfq | 10,386,582 | 1,130,857,169 | -3.29% |
| 2026-07-06 | 108.68 | 113.09 | 108.02 | 111.74 | 111.74 | qfq | 11,768,668 | 1,311,738,912 | 2.28% |
| 2026-07-03 | 109.18 | 110.77 | 108.51 | 109.25 | 109.25 | qfq | 8,100,843 | 886,916,176 | 0.07% |
| 2026-07-02 | 110.98 | 113.10 | 108.45 | 109.17 | 109.17 | qfq | 10,084,619 | 1,107,572,732 | -1.52% |
| 2026-07-01 | 110.00 | 112.30 | 107.55 | 110.86 | 110.86 | qfq | 11,068,570 | 1,222,060,369 | 1.36% |
| 2026-06-30 | 107.70 | 111.00 | 106.21 | 109.37 | 109.37 | qfq | 11,399,960 | 1,234,098,999 | 0.11% |
| 2026-06-29 | 107.00 | 112.38 | 104.80 | 109.25 | 109.25 | qfq | 15,686,699 | 1,715,104,785 | 1.06% |
| 2026-06-26 | 111.00 | 113.88 | 107.92 | 108.10 | 108.10 | qfq | 13,926,775 | 1,539,208,610 | -1.83% |
| 2026-06-25 | 105.71 | 112.68 | 104.39 | 110.12 | 110.12 | qfq | 19,323,951 | 2,096,922,346 | 4.17% |
| 2026-06-24 | 109.00 | 110.16 | 105.50 | 105.71 | 105.71 | qfq | 12,879,681 | 1,376,167,585 | -3.18% |
| 2026-06-23 | 113.60 | 114.80 | 108.67 | 109.18 | 109.18 | qfq | 15,184,299 | 1,687,479,106 | -3.90% |
| 2026-06-22 | 112.11 | 115.20 | 110.16 | 113.61 | 113.61 | qfq | 13,932,221 | 1,564,264,690 | 0.29% |
| 2026-06-18 | 118.23 | 118.23 | 112.70 | 113.28 | 113.28 | qfq | 14,299,505 | 1,635,402,160 | -3.76% |
| 2026-06-17 | 117.41 | 119.96 | 115.54 | 117.70 | 117.70 | qfq | 8,967,680 | 1,050,504,107 | 0.30% |
| 2026-06-16 | 118.72 | 119.69 | 117.20 | 117.35 | 117.35 | qfq | 7,603,857 | 897,535,335 | -1.62% |
| 2026-06-15 | 119.00 | 120.58 | 117.41 | 119.28 | 119.28 | qfq | 9,167,832 | 1,089,107,408 | 0.62% |
| 2026-06-12 | 119.40 | 122.35 | 118.54 | 118.54 | 118.54 | qfq | 10,419,862 | 1,252,503,519 | -0.89% |
| 2026-06-11 | 118.19 | 120.66 | 117.82 | 119.60 | 119.60 | qfq | 7,090,640 | 846,140,964 | 0.68% |
| 2026-06-10 | 116.00 | 119.93 | 115.82 | 118.79 | 118.79 | qfq | 11,864,446 | 1,410,299,266 | 1.66% |
| 2026-06-09 | 117.98 | 118.50 | 115.85 | 116.85 | 116.85 | qfq | 7,474,174 | 874,046,139 | -0.95% |
| 2026-06-08 | 121.01 | 122.09 | 117.18 | 117.97 | 117.97 | qfq | 8,975,409 | 1,066,435,057 | -3.33% |
| 2026-06-05 | 123.22 | 124.40 | 121.01 | 122.03 | 122.03 | qfq | 8,129,355 | 993,677,537 | -0.06% |
| 2026-06-04 | 123.50 | 125.49 | 122.03 | 122.10 | 122.10 | qfq | 6,835,635 | 843,629,274 | -1.13% |
| 2026-06-03 | 125.30 | 125.40 | 122.00 | 123.50 | 123.50 | qfq | 8,939,276 | 1,102,185,746 | -1.75% |
| 2026-06-02 | 127.50 | 128.88 | 125.60 | 125.70 | 125.70 | qfq | 9,128,579 | 1,153,939,523 | -1.90% |
| 2026-06-01 | 127.00 | 128.97 | 125.91 | 128.13 | 128.13 | qfq | 9,270,956 | 1,180,605,934 | -0.13% |
| 2026-05-29 | 125.78 | 131.88 | 125.08 | 128.30 | 128.30 | qfq | 17,265,564 | 2,224,784,549 | 1.69% |
| 2026-05-28 | 127.28 | 127.58 | 125.13 | 126.17 | 126.17 | qfq | 8,391,632 | 1,059,148,685 | -1.89% |
| 2026-05-27 | 126.75 | 131.50 | 124.49 | 128.60 | 128.60 | qfq | 17,645,060 | 2,257,755,008 | 1.52% |
| 2026-05-26 | 128.40 | 130.89 | 126.01 | 126.68 | 126.68 | qfq | 9,604,343 | 1,230,290,686 | -1.52% |
| 2026-05-25 | 127.49 | 130.80 | 125.36 | 128.63 | 128.63 | qfq | 8,327,282 | 1,070,665,354 | 0.30% |
| 2026-05-22 | 131.10 | 131.37 | 128.20 | 128.25 | 128.25 | qfq | 7,299,884 | 942,324,018 | -2.37% |
| 2026-05-21 | 131.08 | 134.88 | 130.71 | 131.37 | 131.37 | qfq | 8,581,124 | 1,141,912,775 | -0.07% |
| 2026-05-20 | 129.13 | 132.98 | 129.01 | 131.46 | 131.46 | qfq | 7,308,117 | 958,702,954 | 1.29% |
| 2026-05-19 | 129.88 | 133.28 | 129.38 | 129.78 | 129.78 | qfq | 7,044,487 | 923,378,754 | -0.05% |
| 2026-05-18 | 131.05 | 131.66 | 128.66 | 129.84 | 129.84 | qfq | 6,079,408 | 789,437,199 | -1.19% |
| 2026-05-15 | 132.93 | 133.58 | 130.33 | 131.41 | 131.41 | qfq | 7,524,470 | 988,431,173 | -1.97% |
| 2026-05-14 | 133.53 | 138.30 | 131.70 | 134.05 | 134.05 | qfq | 12,023,423 | 1,616,180,662 | 0.19% |
| 2026-05-13 | 136.70 | 137.58 | 133.00 | 133.80 | 133.80 | qfq | 9,716,285 | 1,304,742,605 | -2.34% |
| 2026-05-12 | 140.51 | 140.58 | 136.60 | 137.01 | 137.01 | qfq | 9,058,611 | 1,246,780,560 | -2.39% |
| 2026-05-11 | 140.90 | 142.80 | 139.36 | 140.37 | 140.37 | qfq | 8,575,788 | 1,204,658,985 | -0.87% |
| 2026-05-08 | 144.10 | 144.60 | 141.01 | 141.60 | 141.60 | qfq | 6,166,796 | 876,920,055 | -1.50% |
| 2026-05-07 | 140.68 | 146.40 | 140.68 | 143.75 | 143.75 | qfq | 9,721,326 | 1,399,961,835 | 2.01% |
| 2026-05-06 | 140.82 | 142.45 | 139.72 | 140.92 | 140.92 | qfq | 8,761,997 | 1,235,186,876 | -1.70% |
| 2026-04-30 | 142.30 | 146.95 | 141.50 | 143.35 | 143.35 | qfq | 9,755,162 | 1,410,219,893 | 0.15% |
| 2026-04-29 | 138.02 | 144.00 | 138.00 | 143.14 | 143.14 | qfq | 9,984,983 | 1,423,181,703 | 3.19% |
| 2026-04-28 | 138.31 | 139.31 | 137.30 | 138.72 | 138.72 | qfq | 4,800,756 | 663,818,102 | 0.30% |
| 2026-04-27 | 140.08 | 140.68 | 138.08 | 138.31 | 138.31 | qfq | 6,464,051 | 897,835,853 | -2.56% |
| 2026-04-24 | 141.06 | 143.77 | 139.80 | 141.95 | 141.95 | qfq | 7,844,866 | 1,113,571,735 | -0.30% |
| 2026-04-23 | 140.50 | 145.52 | 140.50 | 142.38 | 142.38 | qfq | 14,873,275 | 2,125,271,274 | 4.00% |
| 2026-04-22 | 136.00 | 137.20 | 135.02 | 136.91 | 136.91 | qfq | 6,912,282 | 937,232,871 | 0.04% |
| 2026-04-21 | 138.79 | 140.30 | 136.50 | 136.86 | 136.86 | qfq | 5,321,681 | 734,584,960 | -1.45% |
| 2026-04-20 | 139.00 | 140.51 | 137.81 | 138.87 | 138.87 | qfq | 5,132,301 | 712,842,687 | -0.45% |
| 2026-04-17 | 139.20 | 139.88 | 138.60 | 139.50 | 139.50 | qfq | 4,113,902 | 572,807,766 | -1.18% |
| 2026-04-16 | 138.60 | 142.26 | 138.21 | 141.16 | 141.16 | qfq | 6,206,140 | 873,068,273 | 1.52% |
| 2026-04-15 | 138.28 | 140.20 | 137.70 | 139.05 | 139.05 | qfq | 5,186,537 | 720,688,817 | -0.01% |
| 2026-04-14 | 135.80 | 139.38 | 135.26 | 139.06 | 139.06 | qfq | 8,657,845 | 1,190,372,004 | 2.44% |
| 2026-04-13 | 138.01 | 138.20 | 135.00 | 135.75 | 135.75 | qfq | 7,738,747 | 1,050,308,185 | -2.25% |
| 2026-04-10 | 139.37 | 140.11 | 138.17 | 138.88 | 138.88 | qfq | 7,341,582 | 1,020,732,577 | -0.31% |
| 2026-04-09 | 143.10 | 143.10 | 138.48 | 139.31 | 139.31 | qfq | 7,777,642 | 1,089,140,789 | -3.22% |
| 2026-04-08 | 142.39 | 144.13 | 142.00 | 143.94 | 143.94 | qfq | 4,391,943 | 629,334,696 | 1.86% |
| 2026-04-07 | 141.20 | 142.86 | 140.19 | 141.31 | 141.31 | qfq | 2,721,679 | 384,897,880 | -0.28% |
| 2026-04-03 | 144.00 | 144.48 | 140.67 | 141.70 | 141.70 | qfq | 4,154,965 | 589,699,825 | -1.64% |
| 2026-04-02 | 143.60 | 145.36 | 142.88 | 144.06 | 144.06 | qfq | 4,109,182 | 592,516,480 | -0.22% |
| 2026-04-01 | 143.60 | 145.89 | 142.06 | 144.38 | 144.38 | qfq | 6,972,614 | 1,004,410,078 | 0.92% |
| 2026-03-31 | 149.64 | 150.00 | 142.88 | 143.06 | 143.06 | qfq | 6,797,882 | 994,028,151 | -2.47% |
| 2026-03-30 | 146.97 | 148.35 | 145.12 | 146.68 | 146.68 | qfq | 4,710,272 | 689,521,018 | -1.20% |
| 2026-03-27 | 146.90 | 148.99 | 146.55 | 148.46 | 148.46 | qfq | 3,705,383 | 547,657,388 | 0.45% |
| 2026-03-26 | 149.00 | 149.47 | 147.06 | 147.80 | 147.80 | qfq | 5,730,002 | 846,175,418 | -0.94% |
| 2026-03-25 | 148.80 | 149.21 | 147.90 | 149.21 | 149.21 | qfq | 3,690,656 | 548,534,622 | 0.51% |
| 2026-03-24 | 149.85 | 150.37 | 147.23 | 148.45 | 148.45 | qfq | 4,074,985 | 604,605,433 | -0.32% |
| 2026-03-23 | 151.84 | 151.84 | 148.39 | 148.92 | 148.92 | qfq | 5,784,940 | 866,099,451 | -3.21% |
| 2026-03-20 | 156.00 | 156.70 | 153.86 | 153.86 | 153.86 | qfq | 5,278,314 | 816,487,220 | -1.46% |
| 2026-03-19 | 156.12 | 157.60 | 155.90 | 156.14 | 156.14 | qfq | 4,187,106 | 654,452,004 | -1.30% |
| 2026-03-18 | 160.80 | 161.80 | 157.63 | 158.19 | 158.19 | qfq | 3,468,015 | 550,169,775 | -1.60% |
| 2026-03-17 | 160.01 | 162.73 | 159.00 | 160.77 | 160.77 | qfq | 5,033,600 | 811,842,167 | 0.00% |
| 2026-03-16 | 158.86 | 162.00 | 158.76 | 160.77 | 160.77 | qfq | 5,506,113 | 885,157,887 | 0.94% |
| 2026-03-13 | 157.30 | 160.80 | 156.88 | 159.27 | 159.27 | qfq | 4,722,140 | 752,879,378 | 0.96% |
| 2026-03-12 | 156.56 | 158.50 | 156.12 | 157.75 | 157.75 | qfq | 4,265,028 | 669,101,033 | 0.54% |
| 2026-03-11 | 157.70 | 157.90 | 156.12 | 156.90 | 156.90 | qfq | 4,219,425 | 661,292,005 | -0.50% |
| 2026-03-10 | 158.92 | 160.00 | 157.40 | 157.69 | 157.69 | qfq | 4,189,578 | 662,390,801 | -0.92% |
| 2026-03-09 | 158.77 | 162.28 | 157.60 | 159.16 | 159.16 | qfq | 5,080,134 | 812,787,365 | -0.96% |
| 2026-03-06 | 155.30 | 160.99 | 155.11 | 160.71 | 160.71 | qfq | 6,306,969 | 1,003,448,390 | 3.07% |
| 2026-03-05 | 157.15 | 157.34 | 155.50 | 155.93 | 155.93 | qfq | 3,112,528 | 486,010,656 | -0.04% |
| 2026-03-04 | 160.05 | 160.60 | 155.57 | 156.00 | 156.00 | qfq | 6,444,178 | 1,011,083,541 | -3.51% |
| 2026-03-03 | 158.20 | 165.00 | 156.88 | 161.68 | 161.68 | qfq | 7,701,116 | 1,236,704,000 | 1.99% |
| 2026-03-02 | 160.02 | 161.05 | 157.55 | 158.52 | 158.52 | qfq | 5,773,122 | 917,528,167 | -1.63% |
| 2026-02-27 | 161.87 | 161.90 | 161.02 | 161.15 | 161.15 | qfq | 3,456,940 | 557,773,708 | -0.14% |
| 2026-02-26 | 164.01 | 164.10 | 161.00 | 161.38 | 161.38 | qfq | 6,548,354 | 1,058,969,675 | -1.55% |
| 2026-02-25 | 163.58 | 165.50 | 163.36 | 163.92 | 163.92 | qfq | 4,263,338 | 699,480,947 | 0.21% |
| 2026-02-24 | 167.70 | 167.77 | 162.10 | 163.58 | 163.58 | qfq | 5,657,566 | 927,067,292 | -1.36% |
| 2026-02-13 | 166.31 | 168.20 | 164.97 | 165.84 | 165.84 | qfq | 6,202,610 | 1,033,992,000 | -0.28% |
| 2026-02-12 | 168.50 | 169.18 | 165.82 | 166.31 | 166.31 | qfq | 5,856,835 | 976,918,471 | -1.97% |
| 2026-02-11 | 170.31 | 171.78 | 168.78 | 169.66 | 169.66 | qfq | 5,581,880 | 946,434,359 | -0.36% |
| 2026-02-10 | 174.00 | 174.12 | 169.61 | 170.28 | 170.28 | qfq | 6,789,052 | 1,159,371,222 | -2.53% |
| 2026-02-09 | 173.97 | 175.77 | 173.00 | 174.70 | 174.70 | qfq | 6,355,396 | 1,107,458,073 | -0.23% |
| 2026-02-06 | 179.55 | 181.98 | 174.15 | 175.10 | 175.10 | qfq | 8,652,305 | 1,527,032,890 | -2.84% |
| 2026-02-05 | 180.05 | 183.97 | 178.61 | 180.21 | 180.21 | qfq | 9,669,024 | 1,751,875,625 | -0.20% |
| 2026-02-04 | 173.72 | 182.72 | 172.61 | 180.58 | 180.58 | qfq | 14,918,661 | 2,669,167,537 | 3.57% |
| 2026-02-03 | 171.50 | 177.00 | 171.50 | 174.35 | 174.35 | qfq | 7,635,608 | 1,328,641,971 | 0.49% |
| 2026-02-02 | 171.20 | 180.98 | 171.20 | 173.50 | 173.50 | qfq | 13,639,201 | 2,398,574,755 | 1.46% |
| 2026-01-30 | 176.91 | 176.91 | 170.33 | 171.01 | 171.01 | qfq | 15,579,542 | 2,693,647,309 | -3.61% |
| 2026-01-29 | 161.70 | 177.42 | 161.29 | 177.42 | 177.42 | qfq | 24,371,174 | 4,156,914,714 | 10.00% |
| 2026-01-28 | 160.90 | 162.60 | 160.15 | 161.29 | 161.29 | qfq | 7,776,847 | 1,253,684,608 | 0.02% |
| 2026-01-27 | 164.97 | 164.97 | 161.07 | 161.26 | 161.26 | qfq | 7,539,711 | 1,221,795,726 | -1.90% |
| 2026-01-26 | 164.70 | 165.89 | 160.69 | 164.38 | 164.38 | qfq | 11,273,032 | 1,843,076,536 | -0.23% |
| 2026-01-23 | 167.00 | 167.20 | 164.48 | 164.76 | 164.76 | qfq | 8,029,280 | 1,328,138,704 | -1.12% |
| 2026-01-22 | 166.98 | 168.37 | 166.00 | 166.63 | 166.63 | qfq | 6,262,348 | 1,044,607,468 | -0.22% |
| 2026-01-21 | 171.00 | 171.00 | 166.60 | 166.99 | 166.99 | qfq | 8,385,983 | 1,407,577,097 | -2.34% |
| 2026-01-20 | 169.40 | 172.19 | 169.00 | 170.99 | 170.99 | qfq | 6,559,403 | 1,121,756,337 | 0.96% |
| 2026-01-19 | 172.00 | 172.15 | 168.00 | 169.36 | 169.36 | qfq | 8,762,294 | 1,488,382,126 | -1.75% |
| 2026-01-16 | 174.28 | 174.50 | 171.58 | 172.37 | 172.37 | qfq | 6,086,600 | 1,050,132,259 | -1.10% |
| 2026-01-15 | 174.43 | 175.80 | 172.23 | 174.28 | 174.28 | qfq | 6,253,032 | 1,089,072,859 | -0.68% |
| 2026-01-14 | 176.84 | 178.53 | 174.10 | 175.48 | 175.48 | qfq | 7,717,100 | 1,357,609,300 | -0.85% |
| 2026-01-13 | 180.01 | 180.47 | 176.50 | 176.98 | 176.98 | qfq | 5,392,972 | 960,734,058 | -1.58% |
| 2026-01-12 | 176.62 | 181.23 | 176.10 | 179.83 | 179.83 | qfq | 7,225,253 | 1,298,167,288 | 1.86% |
| 2026-01-09 | 179.37 | 179.60 | 175.35 | 176.55 | 176.55 | qfq | 4,365,984 | 772,682,374 | 0.03% |
| 2026-01-08 | 176.77 | 177.47 | 175.02 | 176.50 | 176.50 | qfq | 4,801,856 | 845,527,649 | -0.56% |
| 2026-01-07 | 179.00 | 180.50 | 176.80 | 177.49 | 177.49 | qfq | 4,460,157 | 795,065,071 | -0.89% |
| 2026-01-06 | 177.50 | 179.22 | 175.30 | 179.09 | 179.09 | qfq | 5,194,302 | 922,901,271 | 1.19% |
| 2026-01-05 | 171.58 | 177.92 | 171.58 | 176.99 | 176.99 | qfq | 7,126,836 | 1,251,023,323 | 3.08% |
| 2025-12-31 | 172.58 | 173.86 | 171.16 | 171.70 | 171.70 | qfq | 3,645,542 | 626,782,115 | -0.78% |
| 2025-12-30 | 175.01 | 175.56 | 172.69 | 173.05 | 173.05 | qfq | 4,220,714 | 731,611,255 | -1.11% |
| 2025-12-29 | 176.82 | 177.16 | 174.40 | 175.00 | 175.00 | qfq | 5,076,665 | 891,030,670 | -1.52% |
| 2025-12-26 | 178.00 | 178.48 | 176.68 | 177.70 | 177.70 | qfq | 2,887,360 | 512,804,801 | -0.54% |
| 2025-12-25 | 175.95 | 179.00 | 175.95 | 178.67 | 178.67 | qfq | 4,320,687 | 767,728,265 | 1.75% |
| 2025-12-24 | 177.00 | 177.30 | 175.24 | 175.60 | 175.60 | qfq | 3,869,889 | 680,734,347 | -0.96% |
| 2025-12-23 | 178.15 | 178.51 | 176.60 | 177.30 | 177.30 | qfq | 2,595,939 | 460,833,336 | -0.48% |
| 2025-12-22 | 178.30 | 180.18 | 177.50 | 178.15 | 178.15 | qfq | 3,289,062 | 588,155,295 | -0.25% |
| 2025-12-19 | 177.15 | 179.10 | 176.37 | 178.60 | 178.60 | qfq | 3,414,429 | 606,971,017 | 0.84% |
| 2025-12-18 | 178.01 | 178.66 | 176.89 | 177.11 | 177.11 | qfq | 2,440,788 | 433,472,767 | -0.32% |
| 2025-12-17 | 177.78 | 178.99 | 175.53 | 177.67 | 177.67 | qfq | 3,909,080 | 693,628,201 | -0.06% |
| 2025-12-16 | 179.00 | 179.77 | 177.37 | 177.77 | 177.77 | qfq | 3,180,849 | 566,304,995 | -1.00% |
| 2025-12-15 | 182.00 | 183.26 | 179.00 | 179.56 | 179.56 | qfq | 5,736,540 | 1,038,611,159 | -0.30% |
| 2025-12-12 | 179.50 | 181.75 | 178.15 | 180.10 | 180.10 | qfq | 6,547,402 | 1,176,615,533 | 0.54% |
| 2025-12-11 | 179.50 | 180.55 | 177.20 | 179.13 | 179.13 | qfq | 3,438,378 | 614,189,455 | -0.38% |
| 2025-12-10 | 178.70 | 180.00 | 176.52 | 179.81 | 179.81 | qfq | 3,362,674 | 601,717,801 | 0.30% |
| 2025-12-09 | 180.74 | 180.88 | 177.60 | 179.28 | 179.28 | qfq | 4,594,301 | 821,129,646 | -0.48% |
| 2025-12-08 | 181.97 | 182.30 | 180.00 | 180.15 | 180.15 | qfq | 4,746,309 | 857,339,401 | -1.04% |
| 2025-12-05 | 181.00 | 182.12 | 179.48 | 182.05 | 182.05 | qfq | 4,098,141 | 741,631,206 | 0.48% |
| 2025-12-04 | 187.49 | 188.00 | 180.00 | 181.18 | 181.18 | qfq | 9,240,430 | 1,681,205,140 | -3.42% |
| 2025-12-03 | 192.41 | 192.59 | 186.69 | 187.60 | 187.60 | qfq | 5,566,963 | 1,050,191,293 | -2.37% |
| 2025-12-02 | 193.80 | 196.97 | 192.02 | 192.16 | 192.16 | qfq | 4,055,232 | 786,806,099 | -0.84% |
| 2025-12-01 | 193.52 | 195.30 | 192.37 | 193.78 | 193.78 | qfq | 3,361,910 | 651,679,727 | -0.27% |
| 2025-11-28 | 194.53 | 195.50 | 193.39 | 194.30 | 194.30 | qfq | 2,736,935 | 532,377,130 | -0.61% |
| 2025-11-27 | 193.33 | 197.00 | 191.70 | 195.50 | 195.50 | qfq | 4,591,255 | 893,686,171 | 1.14% |
| 2025-11-26 | 193.00 | 193.99 | 191.60 | 193.30 | 193.30 | qfq | 2,536,497 | 488,779,273 | 0.16% |
| 2025-11-25 | 193.50 | 193.51 | 189.42 | 192.99 | 192.99 | qfq | 3,645,235 | 698,130,482 | 0.31% |
| 2025-11-24 | 191.06 | 195.00 | 191.06 | 192.40 | 192.40 | qfq | 3,889,291 | 750,204,140 | -0.31% |
| 2025-11-21 | 194.00 | 196.49 | 189.31 | 193.00 | 193.00 | qfq | 6,037,102 | 1,163,664,495 | -0.21% |
| 2025-11-20 | 195.20 | 196.57 | 193.00 | 193.40 | 193.40 | qfq | 3,485,605 | 678,509,700 | -0.97% |
| 2025-11-19 | 196.49 | 197.46 | 194.20 | 195.29 | 195.29 | qfq | 2,927,036 | 571,749,439 | -0.82% |
| 2025-11-18 | 199.00 | 202.00 | 196.06 | 196.91 | 196.91 | qfq | 5,437,636 | 1,080,407,749 | -1.05% |
| 2025-11-17 | 196.60 | 203.58 | 194.39 | 198.99 | 198.99 | qfq | 7,049,297 | 1,402,906,870 | 1.23% |
| 2025-11-14 | 201.00 | 202.55 | 196.00 | 196.58 | 196.58 | qfq | 4,536,651 | 902,067,822 | -2.20% |
| 2025-11-13 | 197.88 | 202.88 | 197.00 | 201.00 | 201.00 | qfq | 5,292,505 | 1,061,984,349 | 1.25% |
| 2025-11-12 | 200.03 | 202.26 | 197.93 | 198.52 | 198.52 | qfq | 4,834,173 | 966,477,027 | -0.52% |
| 2025-11-11 | 197.50 | 200.99 | 195.57 | 199.56 | 199.56 | qfq | 6,816,520 | 1,354,175,168 | 0.29% |
| 2025-11-10 | 187.10 | 201.30 | 186.30 | 198.99 | 198.99 | qfq | 12,929,414 | 2,530,398,342 | 6.35% |
| 2025-11-07 | 187.98 | 189.46 | 186.80 | 187.10 | 187.10 | qfq | 3,070,554 | 576,092,783 | -0.47% |
| 2025-11-06 | 188.39 | 191.44 | 187.50 | 187.99 | 187.99 | qfq | 3,178,040 | 600,859,314 | -0.21% |
| 2025-11-05 | 187.58 | 191.16 | 186.02 | 188.38 | 188.38 | qfq | 3,890,834 | 736,052,233 | -0.28% |
| 2025-11-04 | 192.69 | 192.69 | 187.50 | 188.90 | 188.90 | qfq | 4,332,528 | 821,319,513 | -2.18% |
| 2025-11-03 | 189.88 | 193.88 | 189.30 | 193.10 | 193.10 | qfq | 6,114,776 | 1,173,624,730 | 1.36% |
| 2025-10-31 | 188.90 | 195.80 | 188.50 | 190.50 | 190.50 | qfq | 9,372,074 | 1,809,326,690 | 1.32% |
| 2025-10-30 | 185.00 | 191.57 | 185.00 | 188.01 | 188.01 | qfq | 6,822,213 | 1,290,769,921 | 0.77% |
| 2025-10-29 | 187.29 | 187.91 | 184.62 | 186.57 | 186.57 | qfq | 3,614,459 | 671,287,910 | -0.38% |
| 2025-10-28 | 184.86 | 190.99 | 184.80 | 187.29 | 187.29 | qfq | 7,202,569 | 1,356,343,590 | 1.32% |
| 2025-10-27 | 184.00 | 185.66 | 181.89 | 184.85 | 184.85 | qfq | 4,924,928 | 907,176,732 | 0.25% |
| 2025-10-24 | 189.42 | 190.58 | 184.00 | 184.38 | 184.38 | qfq | 6,815,455 | 1,267,698,146 | -2.70% |
| 2025-10-23 | 187.80 | 189.62 | 186.00 | 189.50 | 189.50 | qfq | 3,907,234 | 734,022,450 | 0.63% |
| 2025-10-22 | 189.88 | 192.76 | 188.05 | 188.31 | 188.31 | qfq | 3,669,382 | 695,906,243 | -0.74% |
| 2025-10-21 | 190.81 | 192.55 | 189.50 | 189.72 | 189.72 | qfq | 4,694,417 | 895,158,521 | -0.97% |
| 2025-10-20 | 195.91 | 197.20 | 190.80 | 191.57 | 191.57 | qfq | 5,140,344 | 993,590,997 | -2.21% |
| 2025-10-17 | 198.00 | 199.98 | 195.52 | 195.90 | 195.90 | qfq | 4,655,937 | 918,586,918 | -1.46% |
| 2025-10-16 | 192.05 | 199.83 | 192.05 | 198.80 | 198.80 | qfq | 6,240,728 | 1,226,485,277 | 2.87% |
| 2025-10-15 | 191.51 | 193.93 | 189.95 | 193.25 | 193.25 | qfq | 4,723,372 | 908,790,539 | 0.74% |
| 2025-10-14 | 187.50 | 192.93 | 186.69 | 191.83 | 191.83 | qfq | 6,918,591 | 1,316,935,262 | 2.59% |
| 2025-10-13 | 186.60 | 188.70 | 186.03 | 186.99 | 186.99 | qfq | 4,387,962 | 822,163,079 | -0.91% |
| 2025-10-10 | 189.67 | 191.00 | 187.53 | 188.70 | 188.70 | qfq | 5,190,629 | 980,590,651 | -0.89% |
| 2025-10-09 | 193.98 | 193.98 | 186.03 | 190.39 | 190.39 | qfq | 7,419,033 | 1,397,301,504 | -1.87% |
| 2025-09-30 | 194.01 | 195.50 | 192.33 | 194.01 | 194.01 | qfq | 5,320,299 | 1,034,228,104 | -0.28% |
| 2025-09-29 | 190.83 | 196.40 | 189.37 | 194.55 | 194.55 | qfq | 6,633,799 | 1,282,048,026 | 1.77% |
| 2025-09-26 | 192.20 | 194.00 | 189.10 | 191.16 | 191.16 | qfq | 6,037,880 | 1,155,152,991 | -0.64% |
| 2025-09-25 | 194.61 | 195.50 | 192.00 | 192.40 | 192.40 | qfq | 4,258,230 | 823,990,031 | -1.14% |
| 2025-09-24 | 193.30 | 196.75 | 193.30 | 194.61 | 194.61 | qfq | 4,192,688 | 818,025,535 | 0.41% |
| 2025-09-23 | 195.00 | 196.00 | 191.00 | 193.81 | 193.81 | qfq | 6,346,360 | 1,226,699,011 | -1.12% |
| 2025-09-22 | 196.95 | 198.98 | 193.60 | 196.00 | 196.00 | qfq | 6,270,678 | 1,227,444,251 | -2.00% |
| 2025-09-19 | 199.80 | 200.89 | 196.63 | 200.00 | 200.00 | qfq | 5,961,168 | 1,183,730,246 | -0.50% |
| 2025-09-18 | 204.20 | 204.20 | 199.68 | 201.00 | 201.00 | qfq | 6,188,703 | 1,247,740,509 | -1.69% |
| 2025-09-17 | 207.20 | 208.28 | 203.00 | 204.45 | 204.45 | qfq | 5,620,479 | 1,149,249,483 | -1.89% |
| 2025-09-16 | 208.04 | 208.88 | 205.80 | 208.39 | 208.39 | qfq | 4,805,763 | 996,405,592 | 0.26% |
| 2025-09-15 | 206.50 | 210.29 | 204.26 | 207.85 | 207.85 | qfq | 4,230,060 | 879,960,475 | 0.77% |
| 2025-09-12 | 208.17 | 212.50 | 205.65 | 206.26 | 206.26 | qfq | 5,117,462 | 1,065,131,428 | -0.79% |
| 2025-09-11 | 205.06 | 208.69 | 204.00 | 207.90 | 207.90 | qfq | 5,196,015 | 1,069,939,163 | 0.96% |
| 2025-09-10 | 205.79 | 210.84 | 203.50 | 205.92 | 205.92 | qfq | 8,036,781 | 1,671,176,513 | 0.06% |
| 2025-09-09 | 203.98 | 205.90 | 201.91 | 205.79 | 205.79 | qfq | 5,008,175 | 1,020,409,562 | 0.89% |
| 2025-09-08 | 199.85 | 204.85 | 198.88 | 203.97 | 203.97 | qfq | 7,318,781 | 1,486,646,015 | 1.97% |
| 2025-09-05 | 197.26 | 200.60 | 195.80 | 200.03 | 200.03 | qfq | 4,692,650 | 931,484,865 | 1.40% |
| 2025-09-04 | 197.45 | 198.37 | 194.92 | 197.26 | 197.26 | qfq | 5,827,441 | 1,146,213,317 | -0.68% |
| 2025-09-03 | 201.00 | 204.26 | 197.50 | 198.61 | 198.61 | qfq | 5,868,434 | 1,170,061,690 | -0.76% |
| 2025-09-02 | 200.68 | 204.00 | 199.30 | 200.14 | 200.14 | qfq | 6,896,764 | 1,388,032,495 | -0.23% |
| 2025-09-01 | 200.57 | 201.07 | 198.10 | 200.60 | 200.60 | qfq | 8,922,240 | 1,781,696,651 | -0.70% |
| 2025-08-29 | 197.61 | 203.91 | 197.61 | 202.02 | 202.02 | qfq | 8,642,005 | 1,741,642,524 | 2.23% |
| 2025-08-28 | 197.96 | 200.50 | 194.95 | 197.61 | 197.61 | qfq | 7,770,511 | 1,533,851,562 | -0.67% |
| 2025-08-27 | 205.83 | 205.83 | 198.88 | 198.94 | 198.94 | qfq | 11,407,133 | 2,288,994,507 | -4.31% |
| 2025-08-26 | 203.63 | 208.00 | 202.96 | 207.90 | 207.90 | qfq | 7,914,437 | 1,629,379,874 | 1.08% |
| 2025-08-25 | 196.54 | 207.00 | 196.54 | 205.68 | 205.68 | qfq | 11,445,127 | 2,325,009,894 | 4.65% |
| 2025-08-22 | 194.39 | 196.89 | 193.39 | 196.54 | 196.54 | qfq | 6,298,085 | 1,230,913,036 | 1.10% |
| 2025-08-21 | 197.29 | 197.59 | 194.00 | 194.41 | 194.41 | qfq | 6,515,494 | 1,271,426,483 | -1.31% |
| 2025-08-20 | 192.00 | 198.98 | 191.90 | 196.99 | 196.99 | qfq | 12,133,673 | 2,389,261,785 | 1.68% |
| 2025-08-19 | 190.09 | 195.85 | 190.09 | 193.73 | 193.73 | qfq | 13,001,498 | 2,524,985,403 | 2.08% |
| 2025-08-18 | 188.58 | 192.00 | 188.58 | 189.79 | 189.79 | qfq | 9,048,102 | 1,721,426,196 | 0.64% |
| 2025-08-15 | 187.00 | 190.00 | 184.60 | 188.58 | 188.58 | qfq | 6,398,007 | 1,201,264,543 | 0.66% |
| 2025-08-14 | 186.90 | 190.88 | 186.78 | 187.34 | 187.34 | qfq | 6,501,400 | 1,227,381,331 | -0.39% |
| 2025-08-13 | 186.00 | 189.42 | 185.50 | 188.08 | 188.08 | qfq | 6,765,342 | 1,268,279,380 | 0.69% |
| 2025-08-12 | 186.23 | 192.00 | 185.73 | 186.80 | 186.80 | qfq | 11,393,099 | 2,150,566,705 | 0.10% |
| 2025-08-11 | 179.13 | 187.58 | 179.13 | 186.62 | 186.62 | qfq | 12,632,195 | 2,333,121,557 | 4.18% |
| 2025-08-08 | 181.19 | 181.88 | 179.01 | 179.13 | 179.13 | qfq | 4,495,562 | 809,235,964 | -1.26% |
| 2025-08-07 | 181.11 | 183.19 | 181.05 | 181.41 | 181.41 | qfq | 4,131,484 | 751,269,897 | -0.38% |
| 2025-08-06 | 182.00 | 182.89 | 180.14 | 182.10 | 182.10 | qfq | 4,759,176 | 864,706,243 | 0.45% |
| 2025-08-05 | 178.22 | 181.51 | 178.22 | 181.29 | 181.29 | qfq | 6,600,223 | 1,191,027,775 | 1.73% |
| 2025-08-04 | 178.51 | 178.79 | 176.66 | 178.20 | 178.20 | qfq | 4,986,493 | 883,995,060 | -0.40% |
| 2025-08-01 | 178.80 | 179.80 | 178.02 | 178.91 | 178.91 | qfq | 5,254,878 | 938,898,613 | -0.05% |
| 2025-07-31 | 183.51 | 184.18 | 178.40 | 179.00 | 179.00 | qfq | 11,558,812 | 2,081,404,354 | -3.30% |
| 2025-07-30 | 183.91 | 186.76 | 182.82 | 185.10 | 185.10 | qfq | 8,643,430 | 1,596,750,572 | 1.13% |
| 2025-07-29 | 182.76 | 183.80 | 181.80 | 183.03 | 183.03 | qfq | 6,294,914 | 1,150,438,431 | -0.18% |
| 2025-07-28 | 184.98 | 184.98 | 181.69 | 183.36 | 183.36 | qfq | 9,247,646 | 1,689,568,833 | -1.20% |
| 2025-07-25 | 190.44 | 190.50 | 184.84 | 185.58 | 185.58 | qfq | 8,607,118 | 1,609,380,000 | -2.56% |
| 2025-07-24 | 188.35 | 191.48 | 188.35 | 190.46 | 190.46 | qfq | 6,423,260 | 1,222,090,869 | 0.40% |
| 2025-07-23 | 189.75 | 193.00 | 188.80 | 189.71 | 189.71 | qfq | 11,642,005 | 2,222,538,768 | -0.56% |
| 2025-07-22 | 180.00 | 192.26 | 180.00 | 190.78 | 190.78 | qfq | 18,283,269 | 3,416,925,800 | 5.82% |
| 2025-07-21 | 180.00 | 180.80 | 178.22 | 180.29 | 180.29 | qfq | 9,277,184 | 1,663,541,598 | -0.45% |
| 2025-07-18 | 175.85 | 181.88 | 175.85 | 181.10 | 181.10 | qfq | 17,014,574 | 3,061,579,716 | 2.86% |
| 2025-07-17 | 175.00 | 176.50 | 174.40 | 176.07 | 176.07 | qfq | 4,965,608 | 870,439,002 | 0.26% |
| 2025-07-16 | 174.40 | 177.75 | 174.03 | 175.61 | 175.61 | qfq | 6,615,406 | 1,161,014,545 | 0.69% |
| 2025-07-15 | 177.00 | 177.86 | 173.50 | 174.41 | 174.41 | qfq | 7,855,288 | 1,375,645,648 | -2.00% |
| 2025-07-14 | 177.49 | 179.34 | 175.50 | 177.97 | 177.97 | qfq | 5,334,937 | 945,470,928 | 0.27% |
| 2025-07-11 | 178.55 | 180.88 | 177.21 | 177.49 | 177.49 | qfq | 8,821,759 | 1,579,282,100 | -0.59% |
| 2025-07-10 | 177.35 | 179.71 | 176.49 | 178.54 | 178.54 | qfq | 7,152,958 | 1,273,053,285 | 0.15% |
| 2025-07-09 | 175.99 | 183.20 | 175.40 | 178.28 | 178.28 | qfq | 11,104,664 | 2,003,721,113 | 1.35% |
| 2025-07-08 | 172.49 | 176.36 | 172.21 | 175.90 | 175.90 | qfq | 6,331,739 | 1,106,602,693 | 1.98% |
| 2025-07-07 | 173.10 | 173.49 | 171.84 | 172.49 | 172.49 | qfq | 4,431,606 | 765,690,055 | -1.83% |
| 2025-07-04 | 175.00 | 177.16 | 174.50 | 175.70 | 172.10 | qfq | 5,983,244 | 1,051,021,239 | 0.05% |
| 2025-07-03 | 175.60 | 177.40 | 174.62 | 175.62 | 172.02 | qfq | 5,697,299 | 1,002,411,175 | 0.00% |
| 2025-07-02 | 174.40 | 177.67 | 174.01 | 175.62 | 172.02 | qfq | 6,562,099 | 1,155,413,605 | 0.69% |
| 2025-07-01 | 176.00 | 176.00 | 173.50 | 174.42 | 170.85 | qfq | 5,632,140 | 981,725,882 | -1.12% |
| 2025-06-30 | 176.00 | 178.03 | 175.00 | 176.39 | 172.78 | qfq | 6,469,920 | 1,140,592,377 | -0.04% |
| 2025-06-27 | 178.65 | 179.15 | 176.46 | 176.46 | 172.84 | qfq | 5,481,561 | 974,380,646 | -1.78% |
| 2025-06-26 | 178.29 | 180.64 | 176.78 | 179.65 | 175.97 | qfq | 5,977,023 | 1,069,347,572 | 0.48% |
| 2025-06-25 | 179.39 | 180.00 | 176.27 | 178.80 | 175.14 | qfq | 8,107,938 | 1,439,953,222 | -0.33% |
| 2025-06-24 | 177.67 | 181.37 | 177.60 | 179.39 | 175.71 | qfq | 6,546,033 | 1,177,356,728 | 0.95% |
| 2025-06-23 | 180.40 | 181.50 | 177.00 | 177.71 | 174.07 | qfq | 8,725,674 | 1,557,590,485 | -3.12% |
| 2025-06-20 | 176.60 | 185.00 | 176.60 | 183.44 | 179.68 | qfq | 12,034,574 | 2,195,296,018 | 3.87% |
| 2025-06-19 | 176.58 | 179.80 | 175.70 | 176.60 | 172.98 | qfq | 5,943,645 | 1,056,618,129 | -0.48% |
| 2025-06-18 | 178.00 | 179.32 | 176.69 | 177.45 | 173.81 | qfq | 10,858,191 | 1,933,430,147 | 1.55% |
| 2025-06-17 | 171.99 | 176.73 | 171.74 | 174.75 | 171.17 | qfq | 8,552,510 | 1,493,489,075 | 1.47% |
| 2025-06-16 | 170.00 | 173.10 | 168.30 | 172.22 | 168.69 | qfq | 10,297,429 | 1,759,941,711 | 0.65% |
| 2025-06-13 | 173.33 | 173.82 | 170.31 | 171.10 | 167.59 | qfq | 7,700,669 | 1,322,056,774 | -1.58% |
| 2025-06-12 | 176.89 | 177.00 | 173.60 | 173.85 | 170.29 | qfq | 8,391,849 | 1,463,856,378 | -1.84% |
| 2025-06-11 | 176.02 | 178.84 | 176.02 | 177.10 | 173.47 | qfq | 6,729,432 | 1,196,082,815 | 0.16% |
| 2025-06-10 | 177.86 | 177.86 | 175.00 | 176.82 | 173.20 | qfq | 8,428,810 | 1,488,195,423 | -0.58% |
| 2025-06-09 | 181.60 | 181.90 | 176.80 | 177.86 | 174.22 | qfq | 9,606,788 | 1,714,056,994 | -2.06% |
| 2025-06-06 | 182.04 | 185.50 | 181.21 | 181.61 | 177.89 | qfq | 5,312,271 | 971,814,657 | -0.69% |
| 2025-06-05 | 179.18 | 183.50 | 179.18 | 182.88 | 179.13 | qfq | 7,752,974 | 1,407,046,632 | 2.06% |
| 2025-06-04 | 181.00 | 182.23 | 178.50 | 179.18 | 175.51 | qfq | 7,427,129 | 1,336,845,912 | -1.06% |
| 2025-06-03 | 181.97 | 182.84 | 180.50 | 181.10 | 177.39 | qfq | 6,254,227 | 1,133,692,531 | -1.74% |
| 2025-05-30 | 187.79 | 188.10 | 184.10 | 184.30 | 180.52 | qfq | 5,387,915 | 997,526,039 | -1.85% |
| 2025-05-29 | 188.02 | 191.02 | 187.12 | 187.78 | 183.93 | qfq | 5,558,710 | 1,048,393,074 | -0.12% |
| 2025-05-28 | 188.41 | 189.85 | 185.90 | 188.00 | 184.15 | qfq | 5,003,484 | 941,083,043 | -0.21% |
| 2025-05-27 | 188.33 | 190.50 | 188.03 | 188.40 | 184.54 | qfq | 4,807,872 | 908,573,636 | 0.04% |
| 2025-05-26 | 191.23 | 193.15 | 187.80 | 188.32 | 184.46 | qfq | 4,856,888 | 921,325,499 | -1.92% |
| 2025-05-23 | 192.94 | 195.50 | 191.37 | 192.00 | 188.07 | qfq | 5,273,706 | 1,017,829,679 | -0.52% |
| 2025-05-22 | 195.84 | 196.81 | 192.95 | 193.01 | 189.06 | qfq | 4,715,238 | 918,414,423 | -1.81% |
| 2025-05-21 | 198.23 | 199.13 | 195.84 | 196.56 | 192.53 | qfq | 4,408,902 | 868,598,975 | -0.98% |
| 2025-05-20 | 199.66 | 201.40 | 198.50 | 198.50 | 194.43 | qfq | 4,748,632 | 947,280,092 | -0.80% |
| 2025-05-19 | 200.12 | 203.00 | 199.02 | 200.10 | 196.00 | qfq | 5,678,738 | 1,137,780,980 | -2.39% |
| 2025-05-16 | 209.00 | 209.74 | 204.69 | 205.00 | 200.80 | qfq | 3,150,929 | 648,595,051 | -2.15% |
| 2025-05-15 | 209.92 | 212.28 | 209.50 | 209.50 | 205.21 | qfq | 3,401,382 | 715,603,304 | -0.57% |
| 2025-05-14 | 205.05 | 214.29 | 203.62 | 210.70 | 206.38 | qfq | 6,794,218 | 1,420,049,614 | 2.58% |
| 2025-05-13 | 206.17 | 207.13 | 204.86 | 205.41 | 201.20 | qfq | 2,161,158 | 444,572,964 | -0.32% |
| 2025-05-12 | 205.23 | 207.25 | 203.09 | 206.06 | 201.84 | qfq | 3,641,030 | 748,897,861 | 1.35% |
| 2025-05-09 | 203.50 | 204.60 | 202.51 | 203.32 | 199.15 | qfq | 2,432,493 | 494,966,951 | -0.45% |
| 2025-05-08 | 203.09 | 207.27 | 201.20 | 204.24 | 200.06 | qfq | 3,300,592 | 675,551,665 | -0.01% |
| 2025-05-07 | 208.42 | 208.58 | 203.36 | 204.27 | 200.08 | qfq | 3,773,598 | 773,690,117 | -0.03% |
| 2025-05-06 | 206.60 | 206.60 | 202.60 | 204.34 | 200.15 | qfq | 4,258,506 | 869,834,910 | 0.12% |
| 2025-04-30 | 202.99 | 204.90 | 200.10 | 204.10 | 199.92 | qfq | 4,292,153 | 870,656,667 | 0.55% |
| 2025-04-29 | 209.02 | 211.00 | 202.70 | 202.99 | 198.83 | qfq | 7,177,602 | 1,472,255,858 | -3.11% |
| 2025-04-28 | 211.18 | 212.48 | 209.50 | 209.51 | 205.22 | qfq | 3,738,397 | 786,898,776 | -0.78% |
| 2025-04-25 | 213.90 | 215.97 | 210.70 | 211.15 | 206.82 | qfq | 4,733,899 | 1,006,272,693 | -1.19% |
| 2025-04-24 | 216.27 | 216.27 | 213.15 | 213.70 | 209.32 | qfq | 4,302,656 | 923,146,018 | -0.49% |
| 2025-04-23 | 220.00 | 220.00 | 214.01 | 214.76 | 210.36 | qfq | 4,520,318 | 972,677,369 | -1.46% |
| 2025-04-22 | 213.30 | 220.58 | 213.23 | 217.95 | 213.48 | qfq | 5,531,199 | 1,206,649,948 | 1.42% |
| 2025-04-21 | 219.19 | 220.09 | 213.51 | 214.89 | 210.49 | qfq | 5,518,189 | 1,185,054,524 | -2.36% |
| 2025-04-18 | 222.72 | 223.34 | 219.00 | 220.09 | 215.58 | qfq | 3,638,384 | 802,987,281 | -1.70% |
| 2025-04-17 | 216.88 | 223.90 | 215.39 | 223.90 | 219.31 | qfq | 6,130,631 | 1,361,529,113 | 2.60% |
| 2025-04-16 | 214.40 | 218.53 | 213.16 | 218.22 | 213.75 | qfq | 3,864,882 | 830,970,567 | 1.33% |
| 2025-04-15 | 214.02 | 215.75 | 213.20 | 215.36 | 210.95 | qfq | 3,904,650 | 837,521,675 | -0.16% |
| 2025-04-14 | 219.00 | 222.76 | 214.00 | 215.70 | 211.28 | qfq | 5,142,388 | 1,118,024,306 | -2.39% |
| 2025-04-11 | 222.00 | 223.93 | 216.00 | 220.99 | 216.46 | qfq | 5,192,434 | 1,139,672,775 | -0.45% |
| 2025-04-10 | 222.00 | 222.01 | 216.57 | 222.00 | 217.45 | qfq | 5,887,185 | 1,295,010,268 | -0.28% |
| 2025-04-09 | 213.00 | 222.63 | 212.30 | 222.63 | 218.07 | qfq | 7,465,442 | 1,621,326,463 | 2.83% |
| 2025-04-08 | 215.00 | 216.50 | 208.04 | 216.50 | 212.06 | qfq | 8,942,826 | 1,893,647,587 | 0.00% |
| 2025-04-07 | 210.00 | 217.00 | 205.54 | 216.50 | 212.06 | qfq | 9,447,972 | 2,011,018,159 | -0.76% |
| 2025-04-03 | 210.00 | 219.80 | 210.00 | 218.15 | 213.68 | qfq | 5,398,164 | 1,171,283,987 | 2.51% |
| 2025-04-02 | 211.49 | 214.10 | 211.05 | 212.80 | 208.44 | qfq | 2,065,841 | 439,169,936 | 0.17% |
| 2025-04-01 | 214.19 | 215.76 | 212.07 | 212.43 | 208.08 | qfq | 2,215,756 | 472,884,511 | -0.86% |
| 2025-03-31 | 217.22 | 217.88 | 210.50 | 214.28 | 209.89 | qfq | 3,933,292 | 841,707,233 | -1.35% |
| 2025-03-28 | 217.92 | 218.65 | 214.53 | 217.21 | 212.76 | qfq | 3,651,138 | 791,749,431 | -0.21% |
| 2025-03-27 | 212.50 | 219.50 | 210.09 | 217.67 | 213.21 | qfq | 4,297,431 | 929,832,978 | 2.27% |
| 2025-03-26 | 212.97 | 218.00 | 212.47 | 212.84 | 208.48 | qfq | 4,410,124 | 944,681,619 | 0.17% |
| 2025-03-25 | 213.20 | 213.88 | 208.50 | 212.48 | 208.13 | qfq | 4,471,000 | 943,461,831 | -0.34% |
| 2025-03-24 | 212.66 | 214.50 | 208.69 | 213.20 | 208.83 | qfq | 7,893,777 | 1,670,220,509 | -1.75% |
| 2025-03-21 | 218.00 | 219.99 | 214.30 | 217.00 | 212.55 | qfq | 5,298,088 | 1,146,461,754 | -0.71% |
| 2025-03-20 | 221.88 | 222.20 | 216.11 | 218.56 | 214.08 | qfq | 6,660,313 | 1,450,868,292 | -1.65% |
| 2025-03-19 | 222.70 | 227.34 | 221.20 | 222.22 | 217.67 | qfq | 5,211,866 | 1,163,430,595 | -1.15% |
| 2025-03-18 | 228.00 | 228.83 | 221.71 | 224.81 | 220.20 | qfq | 7,195,087 | 1,612,101,991 | -1.80% |
| 2025-03-17 | 227.30 | 228.93 | 219.10 | 228.93 | 224.24 | qfq | 12,189,774 | 2,751,092,183 | 2.73% |
| 2025-03-14 | 217.39 | 226.02 | 215.77 | 222.85 | 218.28 | qfq | 11,502,852 | 2,563,475,345 | 3.22% |
| 2025-03-13 | 214.10 | 219.98 | 213.51 | 215.90 | 211.48 | qfq | 5,543,708 | 1,197,536,914 | 0.84% |
| 2025-03-12 | 217.00 | 219.72 | 212.33 | 214.10 | 209.71 | qfq | 6,364,405 | 1,368,060,295 | -1.34% |
| 2025-03-11 | 204.86 | 217.00 | 203.85 | 217.00 | 212.55 | qfq | 10,256,605 | 2,188,912,070 | 5.33% |
| 2025-03-10 | 205.40 | 207.00 | 203.00 | 206.01 | 201.79 | qfq | 4,093,416 | 839,865,044 | 0.26% |
| 2025-03-07 | 200.50 | 206.65 | 198.50 | 205.47 | 201.26 | qfq | 6,049,195 | 1,232,896,640 | 2.28% |
| 2025-03-06 | 196.77 | 201.38 | 196.70 | 200.88 | 196.76 | qfq | 5,677,428 | 1,133,044,993 | 2.17% |
| 2025-03-05 | 195.89 | 198.49 | 193.53 | 196.61 | 192.58 | qfq | 3,758,150 | 737,367,956 | 0.37% |
| 2025-03-04 | 195.60 | 196.98 | 192.40 | 195.89 | 191.88 | qfq | 3,954,500 | 770,008,461 | -0.55% |
| 2025-03-03 | 203.68 | 206.67 | 195.88 | 196.97 | 192.93 | qfq | 7,347,368 | 1,470,215,719 | -3.29% |
| 2025-02-28 | 204.00 | 209.90 | 203.24 | 203.68 | 199.51 | qfq | 8,764,622 | 1,816,041,995 | -0.50% |
| 2025-02-27 | 198.74 | 207.96 | 198.00 | 204.70 | 200.51 | qfq | 11,774,333 | 2,415,826,944 | 2.74% |
| 2025-02-26 | 194.40 | 199.58 | 193.70 | 199.24 | 195.16 | qfq | 6,175,909 | 1,215,124,844 | 2.65% |
| 2025-02-25 | 197.05 | 198.50 | 193.20 | 194.10 | 190.12 | qfq | 4,615,374 | 902,393,411 | -2.42% |
| 2025-02-24 | 192.20 | 201.97 | 192.00 | 198.91 | 194.83 | qfq | 10,174,325 | 2,026,175,625 | 2.92% |
| 2025-02-21 | 190.60 | 194.39 | 189.10 | 193.26 | 189.30 | qfq | 5,968,244 | 1,148,308,715 | 1.37% |
| 2025-02-20 | 189.16 | 192.40 | 188.08 | 190.65 | 186.74 | qfq | 5,026,836 | 959,529,189 | 0.46% |
| 2025-02-19 | 187.57 | 189.96 | 186.20 | 189.77 | 185.88 | qfq | 4,660,059 | 877,502,868 | 0.75% |
| 2025-02-18 | 192.50 | 193.50 | 187.06 | 188.35 | 184.49 | qfq | 5,776,685 | 1,096,606,103 | -2.40% |
| 2025-02-17 | 188.20 | 194.60 | 188.20 | 192.98 | 189.03 | qfq | 7,466,242 | 1,433,889,427 | 1.50% |
| 2025-02-14 | 189.98 | 192.90 | 187.17 | 190.12 | 186.22 | qfq | 7,136,222 | 1,351,868,887 | -1.20% |
| 2025-02-13 | 181.00 | 194.05 | 180.27 | 192.43 | 188.49 | qfq | 16,467,088 | 3,120,333,851 | 6.75% |
| 2025-02-12 | 175.00 | 180.50 | 174.47 | 180.26 | 176.57 | qfq | 5,835,271 | 1,038,378,416 | 3.01% |
| 2025-02-11 | 176.39 | 178.20 | 174.73 | 175.00 | 171.41 | qfq | 4,137,082 | 728,898,578 | -0.79% |
| 2025-02-10 | 174.50 | 176.92 | 172.84 | 176.39 | 172.78 | qfq | 5,506,803 | 963,557,871 | 1.38% |
| 2025-02-07 | 171.45 | 175.17 | 169.22 | 173.99 | 170.43 | qfq | 6,095,745 | 1,056,689,838 | 1.49% |
| 2025-02-06 | 169.75 | 172.88 | 169.33 | 171.43 | 167.92 | qfq | 4,009,653 | 687,318,256 | 0.99% |
| 2025-02-05 | 172.00 | 173.99 | 168.90 | 169.75 | 166.27 | qfq | 4,189,341 | 712,889,005 | -1.31% |
| 2025-01-27 | 173.80 | 174.83 | 171.40 | 172.00 | 168.48 | qfq | 4,327,140 | 747,304,148 | -1.01% |
| 2025-01-24 | 173.34 | 175.79 | 172.80 | 173.76 | 170.20 | qfq | 4,011,628 | 698,768,920 | -1.87% |
| 2025-01-23 | 178.00 | 180.47 | 176.02 | 177.08 | 171.04 | qfq | 4,817,720 | 855,864,106 | 0.37% |
| 2025-01-22 | 179.07 | 179.25 | 174.86 | 176.42 | 170.40 | qfq | 4,093,084 | 722,975,943 | -1.88% |
| 2025-01-21 | 183.00 | 183.15 | 178.94 | 179.80 | 173.67 | qfq | 3,977,100 | 716,394,717 | -1.37% |
| 2025-01-20 | 180.22 | 184.98 | 180.22 | 182.30 | 176.08 | qfq | 6,512,992 | 1,192,246,214 | 2.09% |
| 2025-01-17 | 177.88 | 181.93 | 177.88 | 178.56 | 172.47 | qfq | 4,899,429 | 881,127,683 | 0.15% |
| 2025-01-16 | 180.80 | 182.50 | 177.00 | 178.30 | 172.22 | qfq | 3,874,002 | 694,559,898 | -1.08% |
| 2025-01-15 | 180.05 | 181.50 | 177.41 | 180.25 | 174.10 | qfq | 4,151,015 | 745,751,165 | -0.34% |
| 2025-01-14 | 174.00 | 180.99 | 173.59 | 180.86 | 174.69 | qfq | 7,697,159 | 1,378,649,004 | 4.21% |
| 2025-01-13 | 170.73 | 174.66 | 170.21 | 173.56 | 167.64 | qfq | 5,859,448 | 1,012,581,446 | 1.27% |
| 2025-01-10 | 173.00 | 174.07 | 170.68 | 171.39 | 165.55 | qfq | 4,146,021 | 713,827,995 | -0.99% |
| 2025-01-09 | 171.58 | 176.15 | 170.09 | 173.11 | 167.21 | qfq | 5,151,160 | 894,067,914 | 0.90% |
| 2025-01-08 | 173.97 | 174.99 | 170.10 | 171.57 | 165.72 | qfq | 4,809,466 | 829,466,011 | -1.36% |
| 2025-01-07 | 174.21 | 176.18 | 172.56 | 173.94 | 168.01 | qfq | 3,730,528 | 648,478,125 | -0.15% |
| 2025-01-06 | 176.09 | 177.70 | 172.50 | 174.20 | 168.26 | qfq | 6,979,537 | 1,220,052,716 | -2.13% |
| 2025-01-03 | 178.00 | 180.58 | 177.00 | 178.00 | 171.93 | qfq | 5,672,356 | 1,014,909,815 | 0.01% |
| 2025-01-02 | 183.25 | 184.00 | 177.00 | 177.98 | 171.91 | qfq | 8,925,701 | 1,600,761,357 | -3.38% |
| 2024-12-31 | 185.50 | 188.00 | 184.10 | 184.21 | 177.93 | qfq | 6,155,368 | 1,145,172,716 | -0.93% |
| 2024-12-30 | 188.00 | 188.83 | 185.45 | 185.93 | 179.59 | qfq | 4,782,046 | 891,931,310 | -0.99% |
| 2024-12-27 | 188.66 | 189.80 | 187.08 | 187.79 | 181.39 | qfq | 4,470,833 | 840,366,142 | -0.60% |
| 2024-12-26 | 188.88 | 190.20 | 187.40 | 188.93 | 182.49 | qfq | 3,017,867 | 570,676,726 | 0.03% |
| 2024-12-25 | 189.99 | 190.55 | 187.40 | 188.88 | 182.44 | qfq | 4,871,072 | 919,489,979 | -0.34% |
| 2024-12-24 | 188.41 | 190.49 | 187.51 | 189.52 | 183.06 | qfq | 5,100,486 | 963,954,692 | 0.59% |
| 2024-12-23 | 192.88 | 193.40 | 188.02 | 188.40 | 181.98 | qfq | 6,283,796 | 1,196,424,975 | -2.13% |
| 2024-12-20 | 193.23 | 194.79 | 191.96 | 192.50 | 185.94 | qfq | 3,889,687 | 751,578,252 | -0.38% |
| 2024-12-19 | 193.98 | 195.23 | 191.60 | 193.23 | 186.64 | qfq | 4,867,819 | 940,727,078 | -1.01% |
| 2024-12-18 | 195.51 | 197.46 | 194.38 | 195.21 | 188.55 | qfq | 3,730,790 | 730,283,970 | -0.06% |
| 2024-12-17 | 195.00 | 197.50 | 193.23 | 195.33 | 188.67 | qfq | 4,656,757 | 911,531,293 | 0.23% |
| 2024-12-16 | 199.00 | 200.00 | 193.85 | 194.89 | 188.24 | qfq | 7,611,856 | 1,486,716,473 | -2.28% |
| 2024-12-13 | 207.00 | 207.68 | 199.34 | 199.44 | 192.64 | qfq | 11,023,728 | 2,227,835,293 | -5.02% |
| 2024-12-12 | 203.00 | 210.00 | 202.66 | 209.98 | 202.82 | qfq | 9,368,269 | 1,943,589,677 | 2.49% |
| 2024-12-11 | 203.80 | 208.77 | 203.50 | 204.88 | 197.89 | qfq | 5,703,127 | 1,173,695,201 | -0.07% |
| 2024-12-10 | 210.97 | 214.27 | 203.80 | 205.02 | 198.03 | qfq | 14,142,232 | 2,954,291,053 | 2.26% |
| 2024-12-09 | 200.00 | 203.00 | 198.08 | 200.48 | 193.64 | qfq | 5,323,531 | 1,067,086,870 | 0.23% |
| 2024-12-06 | 198.78 | 202.90 | 197.70 | 200.01 | 193.19 | qfq | 5,096,173 | 1,021,827,361 | 0.62% |
| 2024-12-05 | 198.78 | 199.50 | 197.08 | 198.77 | 191.99 | qfq | 2,932,959 | 581,505,865 | -0.43% |
| 2024-12-04 | 200.87 | 201.99 | 197.73 | 199.63 | 192.82 | qfq | 4,502,664 | 900,011,060 | -0.26% |
| 2024-12-03 | 201.60 | 201.89 | 198.01 | 200.16 | 193.34 | qfq | 5,083,805 | 1,013,866,280 | -0.65% |
| 2024-12-02 | 201.01 | 205.20 | 200.02 | 201.47 | 194.60 | qfq | 6,615,513 | 1,333,849,019 | -1.09% |
| 2024-11-29 | 202.00 | 208.77 | 201.00 | 203.69 | 196.74 | qfq | 5,723,933 | 1,171,421,129 | 1.47% |
| 2024-11-28 | 202.79 | 203.44 | 199.30 | 200.73 | 193.89 | qfq | 3,737,182 | 751,583,127 | -0.83% |
| 2024-11-27 | 200.30 | 204.86 | 198.88 | 202.40 | 195.50 | qfq | 4,717,322 | 951,888,002 | 0.70% |
| 2024-11-26 | 197.00 | 202.80 | 196.30 | 201.00 | 194.15 | qfq | 5,377,687 | 1,080,103,323 | 1.65% |
| 2024-11-25 | 201.38 | 203.57 | 195.30 | 197.74 | 191.00 | qfq | 5,608,375 | 1,115,040,845 | -0.83% |
| 2024-11-22 | 208.50 | 209.42 | 199.14 | 199.40 | 192.60 | qfq | 6,862,533 | 1,393,024,858 | -4.36% |
| 2024-11-21 | 210.00 | 212.20 | 206.68 | 208.48 | 201.37 | qfq | 4,548,538 | 948,273,949 | -0.72% |
| 2024-11-20 | 208.55 | 212.40 | 206.41 | 210.00 | 202.84 | qfq | 4,229,495 | 885,549,477 | 0.44% |
| 2024-11-19 | 215.00 | 215.97 | 202.61 | 209.07 | 201.94 | qfq | 9,190,593 | 1,910,064,250 | -1.81% |
| 2024-11-18 | 215.00 | 219.00 | 211.60 | 212.92 | 205.66 | qfq | 5,697,259 | 1,225,053,407 | -1.80% |
| 2024-11-15 | 220.02 | 222.83 | 216.10 | 216.82 | 209.43 | qfq | 6,672,259 | 1,464,591,123 | -1.98% |
| 2024-11-14 | 220.65 | 225.89 | 220.09 | 221.21 | 213.67 | qfq | 4,962,614 | 1,104,400,905 | -0.82% |
| 2024-11-13 | 218.56 | 224.55 | 218.00 | 223.03 | 215.43 | qfq | 3,889,214 | 863,526,404 | 0.46% |
| 2024-11-12 | 227.00 | 230.40 | 221.20 | 222.00 | 214.43 | qfq | 6,643,503 | 1,498,652,189 | -1.77% |
| 2024-11-11 | 220.35 | 226.58 | 216.60 | 226.00 | 218.29 | qfq | 8,628,390 | 1,903,580,875 | -0.04% |
| 2024-11-08 | 235.40 | 237.00 | 224.60 | 226.10 | 218.39 | qfq | 11,266,938 | 2,568,068,059 | -3.13% |
| 2024-11-07 | 212.60 | 234.00 | 212.40 | 233.40 | 225.44 | qfq | 13,236,348 | 2,982,938,344 | 9.14% |
| 2024-11-06 | 218.30 | 219.41 | 211.00 | 213.86 | 206.57 | qfq | 7,147,422 | 1,537,490,701 | -1.80% |
| 2024-11-05 | 206.92 | 218.70 | 205.68 | 217.79 | 210.36 | qfq | 9,649,216 | 2,068,566,722 | 3.76% |
| 2024-11-04 | 208.76 | 211.80 | 205.50 | 209.90 | 202.74 | qfq | 6,799,050 | 1,419,058,230 | 0.55% |
| 2024-11-01 | 201.55 | 210.98 | 199.61 | 208.76 | 201.64 | qfq | 10,888,328 | 2,258,371,650 | 3.91% |
| 2024-10-31 | 199.00 | 203.00 | 197.09 | 200.90 | 194.05 | qfq | 6,524,926 | 1,303,777,792 | 1.93% |
| 2024-10-30 | 200.97 | 204.20 | 195.60 | 197.10 | 190.38 | qfq | 6,304,855 | 1,253,417,058 | -3.07% |
| 2024-10-29 | 201.12 | 209.88 | 201.12 | 203.34 | 196.41 | qfq | 7,452,331 | 1,532,478,414 | -0.55% |
| 2024-10-28 | 198.50 | 205.00 | 194.23 | 204.47 | 197.50 | qfq | 11,295,439 | 2,274,319,620 | 4.86% |
| 2024-10-25 | 192.46 | 197.45 | 191.50 | 195.00 | 188.35 | qfq | 5,125,128 | 997,425,861 | 1.17% |
| 2024-10-24 | 196.00 | 197.90 | 192.28 | 192.75 | 186.18 | qfq | 4,864,979 | 945,846,308 | -3.15% |
| 2024-10-23 | 196.00 | 203.00 | 194.18 | 199.02 | 192.23 | qfq | 8,464,771 | 1,683,119,739 | 1.54% |
| 2024-10-22 | 192.40 | 196.95 | 191.30 | 196.00 | 189.32 | qfq | 8,171,216 | 1,595,091,261 | 1.48% |
| 2024-10-21 | 190.80 | 195.75 | 189.00 | 193.14 | 186.55 | qfq | 8,565,111 | 1,643,940,252 | 1.10% |
| 2024-10-18 | 182.50 | 195.01 | 181.37 | 191.03 | 184.52 | qfq | 12,052,248 | 2,257,671,533 | 3.71% |
| 2024-10-17 | 191.67 | 192.00 | 183.90 | 184.19 | 177.91 | qfq | 7,287,555 | 1,364,958,041 | -3.31% |
| 2024-10-16 | 190.00 | 195.50 | 189.00 | 190.50 | 184.00 | qfq | 6,278,650 | 1,202,989,858 | -1.20% |
| 2024-10-15 | 202.00 | 202.00 | 192.35 | 192.81 | 186.24 | qfq | 7,144,841 | 1,408,471,813 | -4.62% |
| 2024-10-14 | 199.45 | 204.34 | 193.70 | 202.15 | 195.26 | qfq | 9,538,377 | 1,904,056,517 | 1.40% |
| 2024-10-11 | 208.50 | 208.50 | 196.56 | 199.36 | 192.56 | qfq | 10,349,842 | 2,083,314,204 | -4.77% |
| 2024-10-10 | 208.06 | 216.38 | 203.31 | 209.35 | 202.21 | qfq | 13,962,904 | 2,939,525,481 | 0.78% |
| 2024-10-09 | 225.00 | 225.00 | 207.72 | 207.72 | 200.64 | qfq | 20,098,081 | 4,266,851,727 | -10.00% |
| 2024-10-08 | 240.78 | 240.78 | 219.40 | 230.80 | 222.93 | qfq | 25,087,917 | 5,871,375,138 | 5.44% |
| 2024-09-30 | 216.01 | 218.89 | 208.02 | 218.89 | 211.43 | qfq | 17,966,080 | 3,895,009,332 | 10.00% |
| 2024-09-27 | 192.00 | 198.99 | 190.01 | 198.99 | 192.21 | qfq | 14,390,540 | 2,820,087,316 | 10.00% |
| 2024-09-26 | 164.63 | 180.90 | 164.00 | 180.90 | 174.73 | qfq | 14,603,265 | 2,541,322,457 | 10.00% |
| 2024-09-25 | 168.35 | 170.48 | 163.89 | 164.45 | 158.84 | qfq | 12,227,276 | 2,047,073,490 | -0.36% |
| 2024-09-24 | 157.80 | 165.05 | 154.23 | 165.05 | 159.42 | qfq | 13,230,985 | 2,123,235,016 | 6.84% |
| 2024-09-23 | 154.41 | 160.56 | 154.41 | 154.48 | 149.21 | qfq | 6,465,506 | 1,015,447,425 | 0.16% |
| 2024-09-20 | 151.90 | 155.00 | 151.14 | 154.23 | 148.97 | qfq | 6,348,425 | 971,352,686 | 0.71% |
| 2024-09-19 | 148.15 | 158.05 | 147.01 | 153.14 | 147.92 | qfq | 10,940,008 | 1,682,104,307 | 3.62% |
| 2024-09-18 | 149.70 | 151.39 | 147.30 | 147.79 | 142.75 | qfq | 5,763,630 | 855,742,611 | -1.60% |
| 2024-09-13 | 153.00 | 154.45 | 149.70 | 150.20 | 145.08 | qfq | 8,197,508 | 1,241,304,363 | -2.56% |
| 2024-09-12 | 159.50 | 160.13 | 154.11 | 154.15 | 148.89 | qfq | 6,820,545 | 1,066,200,103 | -3.60% |
| 2024-09-11 | 159.66 | 161.00 | 157.15 | 159.90 | 154.45 | qfq | 3,436,616 | 547,512,005 | 0.16% |
| 2024-09-10 | 159.60 | 163.70 | 158.82 | 159.65 | 154.21 | qfq | 5,036,091 | 810,008,755 | -0.16% |
| 2024-09-09 | 162.60 | 164.50 | 159.57 | 159.91 | 154.46 | qfq | 4,323,305 | 695,322,848 | -2.49% |
| 2024-09-06 | 167.62 | 168.20 | 163.80 | 163.99 | 158.40 | qfq | 2,502,380 | 414,467,977 | -2.50% |
| 2024-09-05 | 167.59 | 168.78 | 166.30 | 168.20 | 162.46 | qfq | 2,896,186 | 484,968,379 | 0.36% |
| 2024-09-04 | 169.30 | 171.92 | 167.47 | 167.59 | 161.88 | qfq | 2,960,965 | 499,012,649 | -1.21% |
| 2024-09-03 | 167.43 | 170.88 | 167.06 | 169.65 | 163.87 | qfq | 3,734,712 | 631,884,792 | 1.32% |
| 2024-09-02 | 175.00 | 175.00 | 167.44 | 167.44 | 161.73 | qfq | 6,913,379 | 1,176,306,101 | -5.31% |
| 2024-08-30 | 166.00 | 179.99 | 164.46 | 176.83 | 170.80 | qfq | 10,624,361 | 1,845,164,524 | 6.14% |
| 2024-08-29 | 162.00 | 168.39 | 161.25 | 166.60 | 160.92 | qfq | 9,353,296 | 1,550,683,764 | 0.60% |
| 2024-08-28 | 166.55 | 168.00 | 158.18 | 165.60 | 159.95 | qfq | 17,357,135 | 2,795,210,223 | -5.77% |
| 2024-08-27 | 175.03 | 177.90 | 172.19 | 175.74 | 169.75 | qfq | 4,251,053 | 743,970,386 | 0.02% |
| 2024-08-26 | 178.00 | 179.50 | 174.30 | 175.71 | 169.72 | qfq | 3,683,494 | 648,294,621 | -1.16% |
| 2024-08-23 | 178.70 | 180.71 | 176.87 | 177.78 | 171.72 | qfq | 3,155,632 | 562,661,542 | -0.50% |
| 2024-08-22 | 180.72 | 181.70 | 177.30 | 178.67 | 172.58 | qfq | 4,229,134 | 755,119,231 | -1.18% |
| 2024-08-21 | 181.20 | 183.32 | 180.70 | 180.81 | 174.64 | qfq | 2,892,915 | 525,675,064 | -0.75% |
| 2024-08-20 | 184.00 | 184.00 | 180.71 | 182.17 | 175.96 | qfq | 3,685,573 | 671,133,816 | -1.01% |
| 2024-08-19 | 184.00 | 189.07 | 183.56 | 184.03 | 177.76 | qfq | 3,874,430 | 718,104,493 | 0.13% |
| 2024-08-16 | 185.20 | 185.20 | 181.75 | 183.80 | 177.53 | qfq | 3,408,443 | 624,849,759 | -0.81% |
| 2024-08-15 | 184.55 | 188.58 | 184.00 | 185.31 | 178.99 | qfq | 4,344,062 | 807,088,591 | -0.13% |
| 2024-08-14 | 188.80 | 188.98 | 183.40 | 185.55 | 179.22 | qfq | 4,767,631 | 882,444,102 | -1.76% |
| 2024-08-13 | 191.63 | 191.66 | 187.45 | 188.88 | 182.44 | qfq | 3,345,543 | 630,608,921 | -1.26% |
| 2024-08-12 | 191.67 | 193.47 | 189.62 | 191.29 | 184.77 | qfq | 3,454,374 | 660,577,440 | -1.14% |
| 2024-08-09 | 195.80 | 198.18 | 192.50 | 193.50 | 186.90 | qfq | 4,814,544 | 938,133,175 | -0.72% |
| 2024-08-08 | 189.90 | 200.55 | 189.30 | 194.90 | 188.25 | qfq | 8,102,980 | 1,585,671,738 | 2.04% |
| 2024-08-07 | 184.94 | 191.97 | 183.38 | 191.00 | 184.49 | qfq | 7,818,438 | 1,474,820,219 | 3.24% |
| 2024-08-06 | 183.59 | 186.40 | 182.01 | 185.00 | 178.69 | qfq | 6,294,012 | 1,157,218,497 | 0.86% |
| 2024-08-05 | 177.20 | 186.02 | 176.39 | 183.42 | 177.17 | qfq | 9,016,521 | 1,653,251,931 | 3.63% |
| 2024-08-02 | 177.00 | 179.99 | 176.03 | 177.00 | 170.96 | qfq | 3,543,914 | 629,652,559 | -0.69% |
| 2024-08-01 | 184.25 | 184.30 | 177.00 | 178.23 | 172.15 | qfq | 6,623,563 | 1,188,664,352 | -3.31% |
| 2024-07-31 | 180.14 | 188.00 | 180.10 | 184.33 | 178.04 | qfq | 8,885,224 | 1,643,340,571 | 1.97% |
| 2024-07-30 | 176.99 | 180.79 | 173.20 | 180.76 | 174.60 | qfq | 7,757,907 | 1,372,333,723 | 1.18% |
| 2024-07-29 | 180.23 | 182.99 | 178.01 | 178.65 | 172.56 | qfq | 5,495,480 | 987,331,352 | -2.03% |
| 2024-07-26 | 181.79 | 183.70 | 179.27 | 182.35 | 176.13 | qfq | 4,407,368 | 800,434,707 | 0.48% |
| 2024-07-25 | 181.01 | 184.45 | 179.66 | 181.47 | 175.28 | qfq | 5,810,353 | 1,053,333,178 | 0.26% |
| 2024-07-24 | 184.99 | 186.55 | 180.01 | 181.00 | 174.83 | qfq | 7,315,197 | 1,334,453,523 | -2.32% |
| 2024-07-23 | 197.00 | 197.59 | 185.29 | 185.29 | 178.97 | qfq | 8,416,794 | 1,591,115,756 | -5.94% |
| 2024-07-22 | 204.09 | 204.09 | 196.30 | 197.00 | 190.28 | qfq | 6,725,319 | 1,339,006,204 | -3.44% |
| 2024-07-19 | 199.20 | 204.66 | 196.83 | 204.01 | 197.05 | qfq | 6,948,426 | 1,403,420,242 | 1.85% |
| 2024-07-18 | 198.50 | 204.30 | 198.00 | 200.30 | 193.47 | qfq | 6,120,721 | 1,232,216,709 | 0.45% |
| 2024-07-17 | 193.00 | 199.61 | 190.70 | 199.40 | 192.60 | qfq | 6,699,747 | 1,317,540,300 | 3.22% |
| 2024-07-16 | 194.99 | 196.20 | 192.04 | 193.18 | 186.59 | qfq | 5,032,406 | 974,223,634 | -1.39% |
| 2024-07-15 | 197.10 | 199.48 | 194.49 | 195.90 | 189.22 | qfq | 4,741,240 | 931,386,465 | -0.67% |
| 2024-07-12 | 194.96 | 198.65 | 192.35 | 197.22 | 190.50 | qfq | 7,312,743 | 1,433,158,257 | 2.09% |
| 2024-07-11 | 193.65 | 198.56 | 190.51 | 193.19 | 186.60 | qfq | 7,674,613 | 1,497,542,128 | 1.00% |
| 2024-07-10 | 187.91 | 195.67 | 186.66 | 191.28 | 184.76 | qfq | 6,505,842 | 1,246,236,821 | 0.78% |
| 2024-07-09 | 189.02 | 190.98 | 184.23 | 189.80 | 183.33 | qfq | 9,916,669 | 1,858,001,733 | -0.11% |
| 2024-07-08 | 192.88 | 194.36 | 188.88 | 190.00 | 183.52 | qfq | 5,022,212 | 959,466,218 | -1.81% |
| 2024-07-05 | 196.65 | 198.56 | 192.89 | 193.50 | 186.90 | qfq | 4,533,208 | 881,971,499 | -3.90% |
| 2024-07-04 | 203.41 | 205.60 | 199.50 | 201.35 | 190.26 | qfq | 4,728,424 | 954,006,983 | -1.01% |
| 2024-07-03 | 208.50 | 209.81 | 203.00 | 203.41 | 192.21 | qfq | 4,183,969 | 858,122,704 | -2.51% |
| 2024-07-02 | 206.00 | 211.40 | 204.62 | 208.64 | 197.15 | qfq | 5,277,405 | 1,101,803,713 | 0.76% |
| 2024-07-01 | 209.00 | 211.63 | 204.03 | 207.06 | 195.66 | qfq | 6,046,655 | 1,249,992,167 | -1.81% |
| 2024-06-28 | 215.00 | 216.50 | 210.45 | 210.88 | 199.27 | qfq | 4,800,253 | 1,018,714,811 | -2.37% |
| 2024-06-27 | 217.20 | 218.00 | 212.80 | 216.01 | 204.12 | qfq | 4,328,008 | 931,236,697 | -0.94% |
| 2024-06-26 | 216.55 | 221.59 | 216.55 | 218.05 | 206.04 | qfq | 3,518,846 | 770,614,614 | -0.33% |
| 2024-06-25 | 219.05 | 221.98 | 217.42 | 218.77 | 206.72 | qfq | 5,008,980 | 1,097,975,599 | -0.17% |
| 2024-06-24 | 213.01 | 222.00 | 212.38 | 219.14 | 207.07 | qfq | 6,626,588 | 1,443,943,443 | 0.99% |
| 2024-06-21 | 222.00 | 223.49 | 215.64 | 217.00 | 205.05 | qfq | 7,362,891 | 1,604,356,267 | -3.22% |
| 2024-06-20 | 225.00 | 225.81 | 219.99 | 224.22 | 211.87 | qfq | 5,171,916 | 1,149,657,738 | -0.38% |
| 2024-06-19 | 228.00 | 228.80 | 224.50 | 225.08 | 212.69 | qfq | 4,087,466 | 923,798,513 | -1.22% |
| 2024-06-18 | 232.50 | 235.00 | 226.80 | 227.87 | 215.32 | qfq | 4,450,647 | 1,022,918,815 | -2.32% |
| 2024-06-17 | 233.80 | 234.50 | 227.50 | 233.29 | 220.44 | qfq | 5,123,468 | 1,183,020,084 | -0.65% |
| 2024-06-14 | 228.40 | 235.88 | 226.54 | 234.81 | 221.88 | qfq | 7,028,968 | 1,627,889,188 | 2.81% |
| 2024-06-13 | 231.98 | 232.90 | 226.82 | 228.40 | 215.82 | qfq | 4,635,936 | 1,058,056,561 | -1.44% |
| 2024-06-12 | 231.67 | 234.90 | 231.00 | 231.74 | 218.98 | qfq | 3,379,051 | 787,721,431 | -0.03% |
| 2024-06-11 | 236.69 | 237.80 | 230.31 | 231.81 | 219.05 | qfq | 5,364,278 | 1,248,061,460 | -2.37% |
| 2024-06-07 | 243.98 | 244.30 | 236.43 | 237.43 | 224.36 | qfq | 4,404,332 | 1,050,139,033 | -1.82% |
| 2024-06-06 | 243.88 | 244.98 | 238.50 | 241.83 | 228.51 | qfq | 4,255,718 | 1,028,689,713 | -0.87% |
| 2024-06-05 | 243.50 | 247.33 | 242.50 | 243.96 | 230.53 | qfq | 3,625,619 | 885,219,954 | 0.02% |
| 2024-06-04 | 243.10 | 246.42 | 242.00 | 243.91 | 230.48 | qfq | 3,665,508 | 896,859,463 | 0.33% |
| 2024-06-03 | 241.80 | 246.75 | 240.08 | 243.10 | 229.71 | qfq | 3,971,686 | 966,361,002 | 0.73% |
| 2024-05-31 | 244.00 | 245.54 | 241.34 | 241.34 | 228.05 | qfq | 2,950,923 | 717,187,898 | -0.89% |
| 2024-05-30 | 244.11 | 247.00 | 241.24 | 243.50 | 230.09 | qfq | 3,273,972 | 798,201,752 | -0.77% |
| 2024-05-29 | 247.97 | 248.97 | 244.35 | 245.38 | 231.87 | qfq | 3,011,292 | 741,258,527 | -1.04% |
| 2024-05-28 | 250.14 | 251.41 | 247.65 | 247.97 | 234.32 | qfq | 2,367,811 | 588,936,139 | -1.27% |
| 2024-05-27 | 251.88 | 254.58 | 250.02 | 251.16 | 237.33 | qfq | 2,915,647 | 734,931,392 | -0.39% |
| 2024-05-24 | 257.61 | 257.90 | 250.00 | 252.14 | 238.26 | qfq | 3,740,859 | 944,087,538 | -2.06% |
| 2024-05-23 | 260.52 | 261.00 | 257.08 | 257.45 | 243.27 | qfq | 2,055,130 | 529,938,843 | -0.76% |
| 2024-05-22 | 261.33 | 262.00 | 256.70 | 259.42 | 245.14 | qfq | 2,880,689 | 744,935,068 | -0.73% |
| 2024-05-21 | 258.99 | 262.00 | 255.30 | 261.33 | 246.94 | qfq | 3,476,046 | 900,720,099 | -1.22% |
| 2024-05-20 | 263.77 | 271.50 | 263.00 | 264.57 | 250.00 | qfq | 3,998,670 | 1,068,149,546 | 0.30% |
| 2024-05-17 | 262.14 | 265.59 | 258.80 | 263.77 | 249.25 | qfq | 3,522,912 | 922,611,637 | 0.75% |
| 2024-05-16 | 261.80 | 263.89 | 256.18 | 261.80 | 247.39 | qfq | 4,113,170 | 1,073,935,391 | 0.52% |
| 2024-05-15 | 263.13 | 264.59 | 260.13 | 260.45 | 246.11 | qfq | 2,296,303 | 600,762,410 | -1.03% |
| 2024-05-14 | 264.53 | 265.12 | 260.00 | 263.17 | 248.68 | qfq | 3,804,178 | 996,393,484 | -0.36% |
| 2024-05-13 | 268.03 | 269.00 | 263.79 | 264.12 | 249.58 | qfq | 5,186,744 | 1,375,418,590 | -2.29% |
| 2024-05-10 | 269.96 | 271.85 | 267.10 | 270.32 | 255.44 | qfq | 2,717,392 | 732,408,841 | 0.48% |
| 2024-05-09 | 269.56 | 271.00 | 267.80 | 269.03 | 254.22 | qfq | 3,597,370 | 968,339,618 | 0.12% |
| 2024-05-08 | 270.07 | 271.50 | 268.08 | 268.70 | 253.91 | qfq | 2,562,082 | 689,723,573 | -0.53% |
| 2024-05-07 | 268.00 | 272.56 | 265.00 | 270.12 | 255.25 | qfq | 3,796,098 | 1,025,801,043 | 0.42% |
| 2024-05-06 | 266.99 | 273.68 | 265.50 | 269.00 | 254.19 | qfq | 7,219,411 | 1,947,736,842 | 2.55% |
| 2024-04-30 | 259.80 | 267.38 | 258.80 | 262.31 | 247.87 | qfq | 6,103,165 | 1,609,490,302 | 1.65% |
| 2024-04-29 | 252.31 | 265.00 | 252.28 | 258.05 | 243.84 | qfq | 8,186,816 | 2,127,934,678 | 2.28% |
| 2024-04-26 | 249.00 | 255.98 | 249.00 | 252.29 | 238.40 | qfq | 6,728,397 | 1,699,728,935 | 2.73% |
| 2024-04-25 | 249.00 | 249.00 | 243.17 | 245.58 | 232.06 | qfq | 3,180,037 | 778,419,764 | -1.41% |
| 2024-04-24 | 249.65 | 249.70 | 245.50 | 249.09 | 235.38 | qfq | 2,217,259 | 550,722,672 | 0.28% |
| 2024-04-23 | 244.67 | 249.05 | 241.75 | 248.40 | 234.72 | qfq | 3,896,632 | 961,016,220 | 1.93% |
| 2024-04-22 | 240.87 | 245.82 | 239.55 | 243.70 | 230.28 | qfq | 2,976,447 | 725,940,738 | 2.02% |
| 2024-04-19 | 240.82 | 243.50 | 236.50 | 238.88 | 225.73 | qfq | 2,849,502 | 679,538,833 | -1.45% |
| 2024-04-18 | 242.19 | 246.45 | 239.00 | 242.40 | 229.05 | qfq | 2,862,521 | 695,752,262 | -0.34% |
| 2024-04-17 | 245.30 | 247.60 | 241.40 | 243.23 | 229.84 | qfq | 3,726,226 | 907,131,052 | -1.85% |
| 2024-04-16 | 249.00 | 251.50 | 245.20 | 247.81 | 234.17 | qfq | 3,575,249 | 884,230,219 | -1.58% |
| 2024-04-15 | 240.09 | 251.90 | 238.59 | 251.79 | 237.93 | qfq | 5,570,276 | 1,383,899,163 | 4.87% |
| 2024-04-12 | 243.40 | 245.80 | 240.00 | 240.10 | 226.88 | qfq | 2,764,855 | 669,019,620 | -1.48% |
| 2024-04-11 | 242.40 | 246.00 | 242.00 | 243.71 | 230.29 | qfq | 2,324,762 | 566,389,666 | -0.43% |
| 2024-04-10 | 246.65 | 248.50 | 241.51 | 244.76 | 231.28 | qfq | 3,437,684 | 842,622,561 | -0.32% |
| 2024-04-09 | 246.62 | 248.85 | 244.66 | 245.55 | 232.03 | qfq | 2,378,836 | 585,050,099 | -0.43% |
| 2024-04-08 | 250.00 | 250.00 | 245.25 | 246.62 | 233.04 | qfq | 4,652,093 | 1,147,898,214 | -2.78% |
| 2024-04-03 | 254.30 | 256.20 | 252.55 | 253.68 | 239.71 | qfq | 1,857,499 | 472,234,982 | -0.24% |
| 2024-04-02 | 251.50 | 256.08 | 250.51 | 254.30 | 240.30 | qfq | 3,270,262 | 831,542,744 | 0.70% |
| 2024-04-01 | 245.00 | 257.00 | 244.99 | 252.54 | 238.64 | qfq | 4,162,202 | 1,053,377,823 | 3.04% |
| 2024-03-29 | 245.01 | 246.89 | 243.57 | 245.08 | 231.59 | qfq | 1,411,473 | 345,548,146 | -0.01% |
| 2024-03-28 | 246.00 | 248.98 | 244.70 | 245.10 | 231.60 | qfq | 2,824,786 | 696,652,134 | -0.47% |
| 2024-03-27 | 249.84 | 251.79 | 245.26 | 246.26 | 232.70 | qfq | 2,649,997 | 655,799,970 | -1.57% |
| 2024-03-26 | 247.99 | 250.99 | 246.45 | 250.18 | 236.41 | qfq | 2,978,972 | 741,151,822 | 1.48% |
| 2024-03-25 | 248.00 | 248.00 | 243.23 | 246.52 | 232.95 | qfq | 2,573,251 | 631,447,154 | -0.13% |
| 2024-03-22 | 249.74 | 250.00 | 243.10 | 246.85 | 233.26 | qfq | 3,288,355 | 807,906,216 | -1.15% |
| 2024-03-21 | 251.50 | 252.99 | 248.80 | 249.73 | 235.98 | qfq | 3,006,303 | 753,797,264 | 0.37% |
| 2024-03-20 | 249.54 | 250.50 | 247.90 | 248.80 | 235.10 | qfq | 3,273,554 | 814,536,560 | -0.67% |
| 2024-03-19 | 248.00 | 254.00 | 246.16 | 250.48 | 236.69 | qfq | 3,854,487 | 967,711,592 | 0.13% |
| 2024-03-18 | 249.60 | 251.27 | 247.50 | 250.15 | 236.38 | qfq | 2,610,144 | 651,079,201 | -0.69% |
| 2024-03-15 | 249.57 | 252.99 | 248.00 | 251.88 | 238.01 | qfq | 3,500,342 | 875,398,298 | 0.20% |
| 2024-03-14 | 254.33 | 257.74 | 245.20 | 251.38 | 237.54 | qfq | 4,698,133 | 1,179,116,331 | -1.30% |
| 2024-03-13 | 252.50 | 256.71 | 251.88 | 254.70 | 240.68 | qfq | 3,401,062 | 864,856,596 | -0.29% |
| 2024-03-12 | 242.11 | 257.80 | 241.65 | 255.44 | 241.38 | qfq | 7,369,850 | 1,859,518,774 | 5.51% |
| 2024-03-11 | 236.50 | 243.55 | 236.36 | 242.11 | 228.78 | qfq | 3,315,051 | 800,155,870 | 2.16% |
| 2024-03-08 | 237.20 | 239.45 | 235.81 | 237.00 | 223.95 | qfq | 2,127,768 | 504,534,089 | -0.33% |
| 2024-03-07 | 238.69 | 239.57 | 236.40 | 237.78 | 224.69 | qfq | 2,503,066 | 595,347,610 | -0.09% |
| 2024-03-06 | 241.70 | 242.96 | 237.69 | 238.00 | 224.90 | qfq | 2,444,017 | 584,376,559 | -1.64% |
| 2024-03-05 | 236.56 | 243.00 | 235.40 | 241.96 | 228.64 | qfq | 4,709,473 | 1,134,536,384 | 2.27% |
| 2024-03-04 | 236.90 | 240.37 | 235.56 | 236.60 | 223.57 | qfq | 3,594,366 | 853,958,047 | -0.17% |
| 2024-03-01 | 231.90 | 239.28 | 230.85 | 237.00 | 223.95 | qfq | 4,895,856 | 1,155,734,822 | 1.69% |
| 2024-02-29 | 226.79 | 233.50 | 225.95 | 233.06 | 220.23 | qfq | 4,388,811 | 1,012,859,648 | 2.76% |
| 2024-02-28 | 225.11 | 228.78 | 223.20 | 226.79 | 214.30 | qfq | 3,688,601 | 837,025,922 | 0.32% |
| 2024-02-27 | 226.22 | 227.98 | 223.90 | 226.07 | 213.62 | qfq | 4,098,626 | 923,039,452 | -0.95% |
| 2024-02-26 | 232.00 | 234.38 | 227.50 | 228.23 | 215.66 | qfq | 3,574,308 | 819,970,561 | -2.24% |
| 2024-02-23 | 232.15 | 238.39 | 231.55 | 233.46 | 220.61 | qfq | 3,134,390 | 733,924,838 | -0.61% |
| 2024-02-22 | 232.97 | 235.98 | 230.38 | 234.90 | 221.97 | qfq | 2,961,888 | 690,301,653 | 0.44% |
| 2024-02-21 | 223.00 | 236.88 | 221.01 | 233.87 | 220.99 | qfq | 8,579,608 | 1,988,638,468 | 4.79% |
| 2024-02-20 | 224.88 | 228.18 | 220.91 | 223.17 | 210.88 | qfq | 3,820,429 | 855,020,934 | -0.73% |
| 2024-02-19 | 229.78 | 232.00 | 223.54 | 224.82 | 212.44 | qfq | 5,532,002 | 1,256,249,711 | -0.17% |
| 2024-02-08 | 226.51 | 229.70 | 220.13 | 225.20 | 212.80 | qfq | 5,560,061 | 1,244,826,495 | -0.50% |
| 2024-02-07 | 220.99 | 227.00 | 218.00 | 226.33 | 213.87 | qfq | 6,403,286 | 1,436,715,629 | 2.97% |
| 2024-02-06 | 214.08 | 221.30 | 213.60 | 219.80 | 207.70 | qfq | 6,329,909 | 1,386,146,221 | 2.40% |
| 2024-02-05 | 206.74 | 217.20 | 205.58 | 214.65 | 202.83 | qfq | 6,735,044 | 1,434,506,074 | 2.46% |
| 2024-02-02 | 205.02 | 212.41 | 203.88 | 209.50 | 197.96 | qfq | 6,819,526 | 1,429,142,156 | 2.71% |
| 2024-02-01 | 200.00 | 205.50 | 199.59 | 203.97 | 192.74 | qfq | 3,945,991 | 802,830,247 | 1.93% |
| 2024-01-31 | 200.00 | 202.17 | 197.97 | 200.11 | 189.09 | qfq | 3,709,528 | 742,806,555 | -0.50% |
| 2024-01-30 | 207.10 | 207.12 | 200.61 | 201.11 | 190.04 | qfq | 3,039,112 | 616,068,728 | -3.41% |
| 2024-01-29 | 208.19 | 212.60 | 206.40 | 208.20 | 196.74 | qfq | 4,115,859 | 863,434,949 | 0.39% |
| 2024-01-26 | 203.13 | 207.71 | 203.01 | 207.39 | 195.97 | qfq | 4,276,362 | 882,488,343 | 1.52% |
| 2024-01-25 | 200.63 | 205.59 | 198.50 | 204.29 | 193.04 | qfq | 4,490,756 | 909,502,793 | 1.78% |
| 2024-01-24 | 203.50 | 203.99 | 196.94 | 200.72 | 189.67 | qfq | 3,618,707 | 721,983,266 | -0.27% |
| 2024-01-23 | 201.71 | 203.71 | 199.00 | 201.26 | 190.18 | qfq | 3,196,123 | 642,172,263 | -0.48% |
| 2024-01-22 | 204.00 | 204.97 | 200.00 | 202.23 | 191.10 | qfq | 5,141,563 | 1,042,323,562 | -1.58% |
| 2024-01-19 | 202.05 | 207.80 | 201.00 | 205.48 | 194.17 | qfq | 5,328,170 | 1,090,805,772 | 0.56% |
| 2024-01-18 | 198.00 | 204.61 | 195.88 | 204.34 | 193.09 | qfq | 8,324,478 | 1,661,864,360 | 4.05% |
| 2024-01-17 | 203.71 | 204.50 | 194.43 | 196.39 | 185.58 | qfq | 7,347,568 | 1,449,613,535 | -3.97% |
| 2024-01-16 | 202.89 | 206.99 | 201.20 | 204.51 | 193.25 | qfq | 4,696,660 | 958,954,118 | 0.30% |
| 2024-01-15 | 210.80 | 210.80 | 203.50 | 203.89 | 192.66 | qfq | 5,380,134 | 1,109,787,224 | -3.58% |
| 2024-01-12 | 211.11 | 212.48 | 207.50 | 211.47 | 199.83 | qfq | 2,791,325 | 587,909,867 | -0.66% |
| 2024-01-11 | 211.90 | 214.30 | 209.33 | 212.88 | 201.16 | qfq | 2,158,111 | 458,278,277 | -0.10% |
| 2024-01-10 | 210.00 | 216.00 | 208.31 | 213.10 | 201.37 | qfq | 2,939,800 | 625,384,758 | 0.99% |
| 2024-01-09 | 213.45 | 214.99 | 209.21 | 211.01 | 199.39 | qfq | 3,182,928 | 673,043,907 | -1.17% |
| 2024-01-08 | 214.53 | 216.50 | 211.00 | 213.51 | 201.75 | qfq | 2,948,830 | 629,175,685 | -0.79% |
| 2024-01-05 | 216.98 | 217.82 | 214.13 | 215.22 | 203.37 | qfq | 3,236,543 | 699,167,419 | -1.05% |
| 2024-01-04 | 221.00 | 221.00 | 215.17 | 217.50 | 205.52 | qfq | 4,045,041 | 878,534,115 | -1.61% |
| 2024-01-03 | 221.01 | 223.19 | 219.20 | 221.07 | 208.90 | qfq | 3,521,559 | 777,209,472 | -0.32% |
| 2024-01-02 | 228.08 | 228.70 | 221.49 | 221.79 | 209.58 | qfq | 4,568,560 | 1,020,209,081 | -3.87% |
| 2023-12-29 | 232.50 | 234.58 | 227.80 | 230.73 | 218.03 | qfq | 4,808,739 | 1,109,359,702 | -1.11% |
| 2023-12-28 | 225.60 | 234.80 | 224.42 | 233.31 | 220.46 | qfq | 5,923,979 | 1,370,903,136 | 3.46% |
| 2023-12-27 | 224.51 | 226.95 | 222.89 | 225.50 | 213.08 | qfq | 2,230,426 | 501,884,785 | 0.24% |
| 2023-12-26 | 226.50 | 226.66 | 223.03 | 224.97 | 212.58 | qfq | 1,942,257 | 436,129,328 | -0.75% |
| 2023-12-25 | 221.96 | 227.68 | 221.28 | 226.66 | 214.18 | qfq | 3,572,877 | 804,778,407 | 1.98% |
| 2023-12-22 | 221.73 | 224.40 | 219.46 | 222.26 | 210.02 | qfq | 2,933,663 | 651,052,439 | 0.24% |
| 2023-12-21 | 214.79 | 222.32 | 214.30 | 221.73 | 209.52 | qfq | 5,291,823 | 1,162,342,581 | 2.75% |
| 2023-12-20 | 218.70 | 220.38 | 215.35 | 215.80 | 203.92 | qfq | 2,910,295 | 631,844,527 | -1.33% |
| 2023-12-19 | 218.00 | 220.14 | 215.91 | 218.70 | 206.66 | qfq | 2,200,226 | 480,189,355 | 0.20% |
| 2023-12-18 | 215.76 | 220.48 | 214.67 | 218.27 | 206.25 | qfq | 2,971,173 | 649,886,655 | 0.35% |
| 2023-12-15 | 217.71 | 222.95 | 216.20 | 217.50 | 205.52 | qfq | 4,766,814 | 1,042,312,939 | 0.60% |
| 2023-12-14 | 223.15 | 224.58 | 216.03 | 216.20 | 204.30 | qfq | 5,976,656 | 1,306,936,494 | -2.61% |
| 2023-12-13 | 230.47 | 230.47 | 221.88 | 222.00 | 209.78 | qfq | 5,226,055 | 1,171,784,483 | -3.68% |
| 2023-12-12 | 224.14 | 230.95 | 223.31 | 230.47 | 217.78 | qfq | 4,305,086 | 984,166,944 | 2.16% |
| 2023-12-11 | 227.64 | 227.64 | 218.00 | 225.60 | 213.18 | qfq | 7,559,328 | 1,685,044,245 | -2.55% |
| 2023-12-08 | 224.97 | 232.38 | 223.05 | 231.50 | 218.75 | qfq | 4,434,075 | 1,016,051,555 | 2.99% |
| 2023-12-07 | 221.68 | 225.50 | 221.12 | 224.78 | 212.40 | qfq | 4,014,520 | 899,166,309 | 0.92% |
| 2023-12-06 | 221.11 | 224.30 | 220.44 | 222.72 | 210.46 | qfq | 3,562,824 | 792,374,657 | 0.23% |
| 2023-12-05 | 227.01 | 228.43 | 222.20 | 222.22 | 209.98 | qfq | 3,775,601 | 851,063,119 | -2.96% |
| 2023-12-04 | 235.00 | 235.00 | 228.78 | 229.00 | 216.39 | qfq | 4,290,824 | 990,352,559 | -2.90% |
| 2023-12-01 | 239.58 | 240.74 | 233.88 | 235.85 | 222.86 | qfq | 3,683,177 | 872,807,838 | -1.26% |
| 2023-11-30 | 237.98 | 239.90 | 235.66 | 238.86 | 225.71 | qfq | 2,415,851 | 575,509,984 | 0.79% |
| 2023-11-29 | 233.94 | 237.49 | 230.45 | 236.98 | 223.93 | qfq | 3,085,569 | 725,044,449 | 1.28% |
| 2023-11-28 | 237.98 | 238.50 | 232.08 | 233.99 | 221.11 | qfq | 2,828,357 | 662,697,334 | -1.35% |
| 2023-11-27 | 238.73 | 239.80 | 234.17 | 237.20 | 224.14 | qfq | 2,966,312 | 699,988,422 | -1.38% |
| 2023-11-24 | 239.87 | 243.50 | 238.00 | 240.51 | 227.27 | qfq | 1,754,672 | 423,373,902 | 0.07% |
| 2023-11-23 | 242.12 | 242.99 | 237.28 | 240.34 | 227.11 | qfq | 2,185,102 | 522,678,446 | -1.05% |
| 2023-11-22 | 243.94 | 246.09 | 241.70 | 242.89 | 229.52 | qfq | 1,927,846 | 468,762,172 | -0.68% |
| 2023-11-21 | 237.91 | 245.78 | 235.97 | 244.55 | 231.08 | qfq | 5,010,562 | 1,216,082,221 | 3.43% |
| 2023-11-20 | 233.51 | 237.90 | 232.30 | 236.44 | 223.42 | qfq | 2,562,729 | 602,868,845 | 0.19% |
| 2023-11-17 | 236.20 | 237.85 | 233.00 | 235.98 | 222.99 | qfq | 3,043,444 | 714,655,763 | -0.85% |
| 2023-11-16 | 241.80 | 242.98 | 237.00 | 238.00 | 224.90 | qfq | 2,518,776 | 601,263,063 | -1.86% |
| 2023-11-15 | 243.00 | 243.50 | 240.50 | 242.51 | 229.16 | qfq | 2,533,242 | 613,902,507 | 0.68% |
| 2023-11-14 | 241.00 | 242.96 | 238.60 | 240.88 | 227.62 | qfq | 2,295,094 | 552,077,193 | 0.12% |
| 2023-11-13 | 244.00 | 244.59 | 238.33 | 240.60 | 227.35 | qfq | 3,226,766 | 775,610,186 | -1.51% |
| 2023-11-10 | 247.16 | 247.98 | 243.20 | 244.30 | 230.85 | qfq | 3,468,835 | 847,878,711 | -1.67% |
| 2023-11-09 | 248.30 | 248.89 | 245.35 | 248.45 | 234.77 | qfq | 2,167,743 | 536,335,087 | -0.02% |
| 2023-11-08 | 246.00 | 249.02 | 244.99 | 248.50 | 234.82 | qfq | 3,064,699 | 757,092,248 | 0.03% |
| 2023-11-07 | 251.29 | 251.99 | 246.06 | 248.43 | 234.75 | qfq | 2,865,326 | 710,989,485 | -1.22% |
| 2023-11-06 | 253.00 | 253.00 | 247.25 | 251.49 | 237.64 | qfq | 3,781,415 | 944,772,583 | 0.77% |
| 2023-11-03 | 245.81 | 251.08 | 245.00 | 249.58 | 235.84 | qfq | 2,504,559 | 624,103,777 | 1.16% |
| 2023-11-02 | 255.25 | 255.25 | 245.80 | 246.73 | 233.14 | qfq | 3,363,557 | 834,075,846 | -1.71% |
| 2023-11-01 | 259.00 | 262.00 | 251.01 | 251.01 | 237.19 | qfq | 6,916,040 | 1,765,983,187 | 1.54% |
| 2023-10-31 | 245.00 | 248.69 | 244.00 | 247.20 | 233.59 | qfq | 3,129,195 | 769,531,844 | 0.58% |
| 2023-10-30 | 239.71 | 247.15 | 239.50 | 245.78 | 232.25 | qfq | 5,932,701 | 1,444,143,905 | 1.35% |
| 2023-10-27 | 242.50 | 243.68 | 235.00 | 242.51 | 229.16 | qfq | 6,895,270 | 1,660,142,689 | -0.15% |
| 2023-10-26 | 237.50 | 243.48 | 237.50 | 242.88 | 229.51 | qfq | 3,991,746 | 962,056,711 | 1.43% |
| 2023-10-25 | 238.50 | 244.24 | 237.60 | 239.45 | 226.27 | qfq | 6,892,937 | 1,657,259,484 | 4.07% |
| 2023-10-24 | 225.60 | 232.99 | 224.23 | 230.08 | 217.41 | qfq | 4,612,102 | 1,056,694,978 | 1.99% |
| 2023-10-23 | 222.00 | 227.52 | 221.29 | 225.60 | 213.18 | qfq | 3,229,987 | 725,694,182 | 0.98% |
| 2023-10-20 | 221.77 | 226.79 | 221.50 | 223.41 | 211.11 | qfq | 3,897,823 | 873,186,336 | -0.26% |
| 2023-10-19 | 231.00 | 231.50 | 224.00 | 224.00 | 211.67 | qfq | 5,785,327 | 1,307,870,746 | -3.50% |
| 2023-10-18 | 229.00 | 236.89 | 227.65 | 232.13 | 219.35 | qfq | 3,515,428 | 817,760,032 | 1.19% |
| 2023-10-17 | 228.00 | 232.30 | 224.67 | 229.40 | 216.77 | qfq | 3,405,695 | 782,219,701 | 1.16% |
| 2023-10-16 | 229.89 | 230.22 | 226.06 | 226.77 | 214.28 | qfq | 3,751,487 | 853,669,852 | -1.51% |
| 2023-10-13 | 234.20 | 234.20 | 229.50 | 230.25 | 217.57 | qfq | 4,123,918 | 952,966,473 | -2.02% |
| 2023-10-12 | 243.96 | 245.00 | 234.43 | 234.99 | 222.05 | qfq | 5,028,121 | 1,190,684,036 | -2.05% |
| 2023-10-11 | 243.80 | 243.88 | 238.19 | 239.90 | 226.69 | qfq | 3,025,596 | 725,623,412 | -0.42% |
| 2023-10-10 | 247.16 | 248.58 | 240.90 | 240.90 | 227.64 | qfq | 3,246,727 | 793,200,974 | -0.88% |
| 2023-10-09 | 239.50 | 243.99 | 236.00 | 243.04 | 229.66 | qfq | 4,204,392 | 1,015,696,975 | 1.48% |
| 2023-09-28 | 243.00 | 243.77 | 238.83 | 239.50 | 226.31 | qfq | 2,783,911 | 669,445,406 | -0.91% |
| 2023-09-27 | 244.01 | 246.40 | 240.52 | 241.71 | 228.40 | qfq | 2,659,301 | 645,893,067 | -0.64% |
| 2023-09-26 | 244.00 | 246.10 | 243.00 | 243.26 | 229.87 | qfq | 1,850,152 | 451,846,501 | -0.60% |
| 2023-09-25 | 246.33 | 249.00 | 244.00 | 244.72 | 231.25 | qfq | 2,984,500 | 734,136,711 | -0.65% |
| 2023-09-22 | 241.50 | 246.80 | 240.05 | 246.31 | 232.75 | qfq | 4,913,320 | 1,199,449,867 | 1.99% |
| 2023-09-21 | 247.04 | 247.53 | 241.22 | 241.50 | 228.20 | qfq | 4,751,484 | 1,156,476,613 | -2.64% |
| 2023-09-20 | 250.00 | 250.00 | 246.52 | 248.04 | 234.38 | qfq | 3,579,638 | 888,569,783 | -0.78% |
| 2023-09-19 | 254.30 | 254.50 | 247.00 | 250.00 | 236.23 | qfq | 3,918,099 | 975,957,253 | -1.02% |
| 2023-09-18 | 250.56 | 254.25 | 249.18 | 252.57 | 238.66 | qfq | 3,093,137 | 781,783,818 | 0.01% |
| 2023-09-15 | 255.79 | 256.88 | 251.16 | 252.55 | 238.64 | qfq | 5,699,658 | 1,444,051,794 | -1.04% |
| 2023-09-14 | 256.89 | 258.20 | 254.30 | 255.20 | 241.15 | qfq | 3,935,994 | 1,006,327,251 | -0.23% |
| 2023-09-13 | 256.00 | 260.56 | 254.04 | 255.80 | 241.72 | qfq | 3,718,660 | 954,827,974 | 0.53% |
| 2023-09-12 | 256.30 | 256.36 | 253.30 | 254.45 | 240.44 | qfq | 2,751,402 | 701,616,631 | -0.97% |
| 2023-09-11 | 254.00 | 259.87 | 253.03 | 256.95 | 242.80 | qfq | 4,092,000 | 1,052,393,108 | 0.56% |
| 2023-09-08 | 251.91 | 256.19 | 251.63 | 255.53 | 241.46 | qfq | 2,846,788 | 725,317,080 | 0.71% |
| 2023-09-07 | 255.00 | 256.00 | 252.00 | 253.74 | 239.77 | qfq | 3,628,322 | 921,219,042 | -1.12% |
| 2023-09-06 | 256.20 | 257.49 | 254.24 | 256.61 | 242.48 | qfq | 4,409,569 | 1,128,220,587 | -0.66% |
| 2023-09-05 | 260.50 | 263.88 | 257.00 | 258.31 | 244.09 | qfq | 6,782,358 | 1,763,440,005 | -1.72% |
| 2023-09-04 | 253.80 | 262.82 | 253.00 | 262.82 | 248.35 | qfq | 12,123,180 | 3,138,866,836 | 5.47% |
| 2023-09-01 | 245.00 | 251.00 | 245.00 | 249.20 | 235.48 | qfq | 5,678,351 | 1,412,112,104 | 2.95% |
| 2023-08-31 | 242.98 | 243.90 | 239.80 | 242.05 | 228.72 | qfq | 3,457,799 | 837,664,357 | 0.02% |
| 2023-08-30 | 243.89 | 245.50 | 241.00 | 242.00 | 228.68 | qfq | 4,334,665 | 1,053,575,427 | -0.33% |
| 2023-08-29 | 235.00 | 244.69 | 233.30 | 242.79 | 229.42 | qfq | 7,572,641 | 1,824,354,760 | 3.31% |
| 2023-08-28 | 245.50 | 246.99 | 232.71 | 235.00 | 222.06 | qfq | 8,157,824 | 1,935,338,574 | 1.80% |
| 2023-08-25 | 230.79 | 232.00 | 227.80 | 230.85 | 218.14 | qfq | 4,919,044 | 1,131,785,822 | 0.40% |
| 2023-08-24 | 223.10 | 231.27 | 220.91 | 229.92 | 217.26 | qfq | 5,798,535 | 1,323,578,584 | 3.66% |
| 2023-08-23 | 226.46 | 226.46 | 221.66 | 221.80 | 209.59 | qfq | 2,744,395 | 614,735,226 | -2.05% |
| 2023-08-22 | 227.39 | 228.20 | 222.26 | 226.45 | 213.98 | qfq | 3,972,474 | 892,403,152 | -0.18% |
| 2023-08-21 | 225.00 | 230.68 | 221.00 | 226.85 | 214.36 | qfq | 4,344,149 | 988,444,849 | 0.48% |
| 2023-08-18 | 229.78 | 232.10 | 225.40 | 225.76 | 213.33 | qfq | 3,357,055 | 761,866,677 | -1.72% |
| 2023-08-17 | 224.46 | 229.95 | 223.28 | 229.72 | 217.07 | qfq | 4,458,965 | 1,013,826,732 | 1.87% |
| 2023-08-16 | 222.60 | 227.59 | 222.22 | 225.50 | 213.08 | qfq | 3,892,264 | 877,828,147 | 0.67% |
| 2023-08-15 | 224.25 | 225.58 | 221.00 | 224.00 | 211.67 | qfq | 3,278,697 | 732,313,248 | -0.12% |
| 2023-08-14 | 222.00 | 224.68 | 219.23 | 224.27 | 211.92 | qfq | 4,829,616 | 1,071,456,342 | -0.90% |
| 2023-08-11 | 232.28 | 232.80 | 226.30 | 226.30 | 213.84 | qfq | 4,386,235 | 999,601,676 | -2.44% |
| 2023-08-10 | 230.33 | 232.90 | 229.25 | 231.96 | 219.19 | qfq | 2,510,540 | 580,133,414 | 0.11% |
| 2023-08-09 | 230.71 | 233.00 | 229.67 | 231.70 | 218.94 | qfq | 3,135,532 | 724,876,589 | 0.43% |
| 2023-08-08 | 230.00 | 233.33 | 229.20 | 230.70 | 218.00 | qfq | 3,042,505 | 702,369,908 | -0.53% |
| 2023-08-07 | 233.88 | 235.47 | 230.00 | 231.93 | 219.16 | qfq | 4,532,785 | 1,051,359,908 | -0.95% |
| 2023-08-04 | 237.60 | 240.99 | 232.60 | 234.15 | 221.26 | qfq | 4,678,019 | 1,101,950,042 | -0.18% |
| 2023-08-03 | 232.80 | 236.35 | 227.20 | 234.57 | 221.65 | qfq | 5,436,045 | 1,264,139,255 | 1.39% |
| 2023-08-02 | 230.47 | 234.98 | 229.60 | 231.35 | 218.61 | qfq | 4,290,801 | 993,312,548 | -0.49% |
| 2023-08-01 | 236.99 | 239.80 | 230.33 | 232.50 | 219.70 | qfq | 9,727,604 | 2,275,481,618 | -2.63% |
| 2023-07-31 | 239.30 | 248.56 | 236.20 | 238.78 | 225.63 | qfq | 12,415,400 | 3,008,034,407 | 0.63% |
| 2023-07-28 | 233.11 | 238.18 | 229.50 | 237.28 | 224.22 | qfq | 9,209,840 | 2,168,100,983 | 0.67% |
| 2023-07-27 | 228.05 | 237.61 | 228.05 | 235.70 | 222.72 | qfq | 11,026,699 | 2,584,319,538 | 3.41% |
| 2023-07-26 | 224.98 | 229.98 | 224.54 | 227.92 | 215.37 | qfq | 8,692,042 | 1,975,369,600 | 1.30% |
| 2023-07-25 | 222.00 | 226.80 | 219.13 | 225.00 | 212.61 | qfq | 16,422,265 | 3,672,159,820 | 7.50% |
| 2023-07-24 | 211.10 | 212.28 | 207.00 | 209.30 | 197.78 | qfq | 8,251,283 | 1,722,858,317 | -2.43% |
| 2023-07-21 | 211.66 | 218.49 | 209.62 | 214.52 | 202.71 | qfq | 7,472,577 | 1,606,564,462 | 0.71% |
| 2023-07-20 | 214.68 | 217.00 | 211.76 | 213.00 | 201.27 | qfq | 4,357,368 | 933,242,943 | 0.02% |
| 2023-07-19 | 210.01 | 213.50 | 209.72 | 212.95 | 201.22 | qfq | 3,805,054 | 808,189,348 | 0.73% |
| 2023-07-18 | 212.00 | 213.20 | 209.71 | 211.41 | 199.77 | qfq | 3,364,018 | 711,411,138 | 0.27% |
| 2023-07-17 | 209.01 | 211.24 | 206.00 | 210.84 | 199.23 | qfq | 4,466,411 | 933,476,033 | -0.08% |