Close Prices Last 3 Months | Price/volumes not adjusted for restructures |
2019-02-22 | T | CTC.A | 145.09 | 145.97 | 143.20 | 145.42 | 0.29 | 237,855 | 2,332 | 145.40 | 145.43 | 156,105 | 21,072 | 22,651 | 8,283 | 1,869 | 9,900 | 14,178 | | | | 3,797 |
2019-02-21 | T | CTC.A | 145.61 | 145.95 | 144.21 | 145.13 | -0.59 | 366,427 | 3,295 | 144.50 | 145.25 | 274,957 | 24,437 | 24,676 | 7,257 | 3,037 | 13,400 | 12,776 | | | 600 | 5,287 |
2019-02-20 | T | CTC.A | 143.03 | 146.20 | 143.03 | 145.72 | 2.74 | 396,979 | 3,843 | 145.50 | 146.18 | 270,879 | 29,866 | 23,218 | 11,674 | 3,217 | 9,200 | 37,896 | | | 100 | 10,929 |
2019-02-19 | T | CTC.A | 140.63 | 144.00 | 140.30 | 142.98 | 2.55 | 927,929 | 5,415 | 142.90 | 143.54 | 763,384 | 42,425 | 38,874 | 15,863 | 4,291 | 14,500 | 40,273 | | | 200 | 8,119 |
2019-02-15 | T | CTC.A | 139.93 | 141.26 | 137.00 | 140.43 | 0.41 | 809,123 | 6,990 | 140.00 | 140.88 | 531,334 | 60,795 | 72,153 | 9,922 | 3,696 | 19,900 | 92,083 | | | 200 | 19,040 |
2019-02-14 | T | CTC.A | 143.01 | 143.52 | 139.39 | 140.02 | -6.99 | 897,680 | 7,182 | 139.90 | 140.81 | 593,313 | 50,167 | 72,507 | 11,588 | 2,871 | 25,500 | 97,452 | | | 200 | 44,082 |
2019-02-13 | T | CTC.A | 147.56 | 148.80 | 146.20 | 147.01 | -0.40 | 367,741 | 3,056 | 146.32 | 147.05 | 230,784 | 22,944 | 29,566 | 9,204 | 2,329 | 12,900 | 28,143 | | | 300 | 29,771 |
2019-02-12 | T | CTC.A | 147.52 | 148.24 | 145.65 | 147.41 | -0.15 | 505,448 | 3,833 | 147.16 | 147.65 | 393,302 | 21,847 | 30,138 | 8,931 | 2,586 | 11,100 | 28,578 | | | 200 | 8,466 |
2019-02-11 | T | CTC.A | 150.25 | 150.25 | 146.66 | 147.56 | -4.89 | 517,857 | 4,779 | 147.26 | 147.95 | 369,360 | 30,994 | 45,267 | 12,381 | 10,146 | 18,300 | 18,149 | | | 800 | 12,460 |
2019-02-08 | T | CTC.A | 151.86 | 152.85 | 151.30 | 152.45 | 0.60 | 234,656 | 2,152 | 151.93 | 152.50 | 146,420 | 18,422 | 22,274 | 8,771 | 1,874 | 8,800 | 20,995 | | | 100 | 5,300 |
2019-02-07 | T | CTC.A | 153.29 | 153.29 | 151.62 | 151.85 | -0.67 | 798,611 | 3,295 | 151.72 | 152.05 | 682,247 | 22,895 | 31,573 | 10,129 | 968 | 8,500 | 40,992 | | | 100 | 1,107 |
2019-02-06 | T | CTC.A | 152.47 | 153.36 | 151.49 | 152.52 | -0.57 | 282,590 | 2,706 | 152.04 | 152.67 | 208,700 | 22,920 | 16,366 | 4,921 | 2,218 | 9,700 | 14,201 | | | | 3,564 |
2019-02-05 | T | CTC.A | 151.61 | 153.63 | 150.64 | 153.09 | 2.46 | 330,512 | 3,139 | 152.50 | 153.20 | 220,097 | 25,770 | 40,050 | 4,335 | 1,911 | 14,700 | 20,460 | | | 100 | 2,789 |
2019-02-04 | T | CTC.A | 149.54 | 151.34 | 149.54 | 150.63 | 1.09 | 300,544 | 2,736 | 150.45 | 151.20 | 185,063 | 22,127 | 28,112 | 9,006 | 2,262 | 8,000 | 17,768 | | | 200 | 28,006 |
2019-02-01 | T | CTC.A | 150.31 | 150.31 | 147.74 | 149.54 | 0.09 | 290,056 | 2,698 | 149.38 | 149.84 | 192,811 | 18,262 | 29,134 | 6,859 | 1,805 | 12,800 | 20,915 | | | 1,500 | 5,670 |
2019-01-31 | T | CTC.A | 148.97 | 152.07 | 148.50 | 149.45 | 0.90 | 365,489 | 3,368 | 149.25 | 149.50 | 265,004 | 23,923 | 28,781 | 8,114 | 2,124 | 15,400 | 17,127 | | | 100 | 4,816 |
2019-01-30 | T | CTC.A | 147.33 | 148.96 | 147.33 | 148.55 | 0.40 | 323,010 | 2,910 | 148.38 | 148.75 | 218,618 | 18,930 | 37,799 | 7,389 | 1,170 | 6,500 | 30,304 | | | | 1,100 |
2019-01-29 | T | CTC.A | 148.30 | 149.08 | 147.575 | 148.15 | 0.24 | 354,880 | 3,328 | 147.96 | 148.49 | 257,790 | 19,255 | 21,740 | 7,921 | 1,802 | 11,000 | 30,208 | | | 200 | 3,464 |
2019-01-28 | T | CTC.A | 147.38 | 148.90 | 147.19 | 147.91 | 0.04 | 480,097 | 2,740 | 147.87 | 148.20 | 379,961 | 19,848 | 30,994 | 6,545 | 1,080 | 14,400 | 20,155 | | | | 5,114 |
2019-01-25 | T | CTC.A | 148.30 | 148.50 | 147.40 | 147.87 | -0.09 | 231,551 | 2,140 | 147.39 | 148.00 | 146,371 | 22,562 | 18,183 | 7,959 | 1,205 | 9,800 | 21,659 | | | 400 | 3,412 |
2019-01-24 | T | CTC.A | 146.02 | 148.82 | 145.97 | 147.96 | 1.94 | 330,746 | 2,873 | 147.70 | 148.09 | 228,206 | 21,940 | 24,919 | 7,005 | 2,465 | 13,300 | 25,929 | | | 700 | 3,482 |
2019-01-23 | T | CTC.A | 147.79 | 148.66 | 145.62 | 146.02 | -1.66 | 452,926 | 3,473 | 145.82 | 146.03 | 265,616 | 23,726 | 58,688 | 10,983 | 2,610 | 15,000 | 29,996 | 25,900 | | 2,700 | 17,707 |
2019-01-22 | T | CTC.A | 149.96 | 149.96 | 147.07 | 147.68 | -1.90 | 256,583 | 2,441 | 147.24 | 147.88 | 165,668 | 17,875 | 18,717 | 8,418 | 3,267 | 11,600 | 16,809 | | | | 14,229 |
2019-01-21 | T | CTC.A | 148.00 | 150.00 | 148.00 | 149.58 | 1.78 | 126,050 | 1,219 | 149.35 | 150.00 | 74,107 | 11,027 | 8,330 | 2,951 | 1,192 | 4,000 | 21,331 | | | 500 | 2,612 |
2019-01-18 | T | CTC.A | 147.19 | 149.83 | 147.19 | 147.80 | 0.85 | 506,699 | 3,211 | 147.50 | 148.25 | 357,209 | 25,697 | 39,664 | 8,249 | 1,689 | 12,000 | 16,750 | | | | 45,441 |
2019-01-17 | T | CTC.A | 144.00 | 147.42 | 144.00 | 146.95 | 2.18 | 282,336 | 2,681 | 146.55 | 147.44 | 184,661 | 19,130 | 30,934 | 5,049 | 2,057 | 10,000 | 24,258 | | | 100 | 6,147 |
2019-01-16 | T | CTC.A | 145.30 | 145.92 | 143.89 | 144.77 | -0.09 | 318,131 | 2,638 | 144.50 | 144.82 | 223,316 | 22,009 | 23,990 | 7,328 | 2,349 | 9,900 | 23,199 | | | 700 | 5,140 |
2019-01-15 | T | CTC.A | 144.39 | 145.45 | 142.245 | 144.86 | 0.81 | 443,754 | 4,014 | 144.80 | 145.49 | 299,444 | 28,582 | 43,196 | 9,739 | 1,842 | 12,500 | 28,600 | | | | 19,251 |
2019-01-14 | T | CTC.A | 143.91 | 144.96 | 142.99 | 144.05 | -0.24 | 294,565 | 2,818 | 143.78 | 144.44 | 204,210 | 17,636 | 24,125 | 5,071 | 1,701 | 8,400 | 27,053 | | | 300 | 6,069 |
2019-01-11 | T | CTC.A | 146.30 | 146.36 | 141.49 | 144.29 | -2.86 | 559,436 | 3,885 | 143.90 | 144.40 | 393,740 | 28,309 | 38,085 | 9,205 | 1,634 | 16,900 | 44,081 | | | | 27,482 |
2019-01-10 | T | CTC.A | 148.34 | 148.35 | 146.31 | 147.15 | -1.42 | 356,882 | 2,474 | 146.90 | 148.00 | 274,083 | 15,352 | 16,447 | 12,213 | 1,042 | 9,500 | 20,827 | | | | 7,418 |
2019-01-09 | T | CTC.A | 145.71 | 148.90 | 144.81 | 148.57 | 3.25 | 608,972 | 3,084 | 147.25 | 148.73 | 508,965 | 21,916 | 22,272 | 10,780 | 2,236 | 16,600 | 23,800 | | | 100 | 2,303 |
2019-01-08 | T | CTC.A | 144.91 | 146.20 | 143.52 | 145.32 | 0.92 | 350,407 | 3,196 | 145.15 | 145.73 | 238,035 | 19,801 | 40,260 | 5,275 | 2,437 | 9,900 | 26,686 | | | 1,000 | 7,013 |
2019-01-07 | T | CTC.A | 142.43 | 144.57 | 141.23 | 144.40 | 2.31 | 660,034 | 2,518 | 143.19 | 144.70 | 561,050 | 17,482 | 25,300 | 5,832 | 3,642 | 20,600 | 19,134 | | | 100 | 4,594 |
2019-01-04 | T | CTC.A | 142.06 | 142.95 | 140.74 | 142.09 | 1.20 | 315,042 | 2,366 | 141.91 | 142.35 | 205,983 | 16,122 | 15,601 | 4,553 | 1,434 | 10,700 | 15,259 | | | 700 | 44,690 |
2019-01-03 | T | CTC.A | 142.59 | 143.36 | 140.62 | 140.89 | -1.99 | 313,080 | 2,771 | 140.62 | 141.23 | 201,473 | 21,168 | 39,400 | 4,712 | 1,712 | 18,800 | 16,108 | | | 500 | 9,207 |
2019-01-02 | T | CTC.A | 141.70 | 144.04 | 141.11 | 142.88 | 0.14 | 222,836 | 2,051 | 142.61 | 143.12 | 160,773 | 15,785 | 10,400 | 4,801 | 1,055 | 7,900 | 14,882 | | | 500 | 4,340 |
2018-12-31 | T | CTC.A | 142.61 | 144.08 | 142.44 | 142.74 | 0.66 | 187,104 | 1,558 | 142.42 | 143.02 | 136,329 | 8,792 | 5,800 | 5,553 | 626 | 19,700 | 7,204 | | | 800 | 2,300 |
2018-12-28 | T | CTC.A | 141.10 | 143.00 | 139.79 | 142.08 | 2.11 | 300,843 | 2,716 | 141.89 | 142.40 | 201,133 | 19,188 | 16,130 | 9,635 | 1,507 | 18,300 | 24,748 | | | 1,300 | 7,102 |
2018-12-27 | T | CTC.A | 140.47 | 141.75 | 138.84 | 139.97 | 1.46 | 312,077 | 2,969 | 139.66 | 139.97 | 222,283 | 15,890 | 24,100 | 5,623 | 1,413 | 5,500 | 35,426 | | | 300 | 1,042 |
2018-12-24 | T | CTC.A | 138.18 | 140.57 | 137.10 | 138.63 | -0.51 | 197,647 | 1,852 | 138.44 | 139.10 | 113,652 | 20,538 | 19,600 | 7,598 | 644 | 13,100 | 15,005 | | | 2,600 | 2,810 |
2018-12-21 | T | CTC.A | 140.88 | 144.35 | 138.66 | 139.14 | -1.01 | 966,776 | 5,188 | 139.03 | 139.66 | 775,311 | 34,108 | 46,604 | 5,125 | 1,867 | 19,700 | 65,216 | | | 2,500 | 16,145 |
2018-12-20 | T | CTC.A | 142.50 | 143.59 | 139.93 | 140.15 | -2.27 | 378,902 | 3,208 | 140.07 | 140.66 | 186,934 | 37,234 | 79,700 | 10,139 | 3,076 | 22,800 | 26,319 | | | 600 | 12,100 |
2018-12-19 | T | CTC.A | 141.63 | 144.57 | 141.15 | 142.42 | 0.82 | 532,444 | 4,138 | 142.39 | 143.80 | 364,628 | 29,579 | 46,600 | 11,938 | 2,629 | 16,300 | 36,782 | | | 700 | 23,288 |
2018-12-18 | T | CTC.A | 142.28 | 144.71 | 141.32 | 141.60 | -0.69 | 449,301 | 3,415 | 141.40 | 142.52 | 310,456 | 26,806 | 37,100 | 9,654 | 2,012 | 11,000 | 37,282 | | | 100 | 14,891 |
2018-12-17 | T | CTC.A | 141.01 | 142.37 | 139.42 | 142.29 | 0.51 | 444,112 | 3,893 | 141.77 | 142.38 | 296,896 | 37,276 | 30,000 | 7,785 | 3,032 | 13,800 | 26,884 | 18,400 | | 900 | 8,839 |
2018-12-14 | T | CTC.A | 142.01 | 142.91 | 141.06 | 141.78 | -0.95 | 322,291 | 2,959 | 141.51 | 142.09 | 219,012 | 33,985 | 24,200 | 5,898 | 803 | 8,600 | 18,118 | | | 1,000 | 10,675 |
2018-12-13 | T | CTC.A | 145.75 | 145.99 | 142.58 | 142.73 | -0.85 | 343,350 | 3,180 | 142.59 | 144.00 | 216,000 | 27,487 | 22,900 | 9,475 | 3,432 | 28,500 | 27,848 | | | 1,700 | 6,008 |
2018-12-12 | T | CTC.A | 142.61 | 145.59 | 142.21 | 143.58 | 2.09 | 454,226 | 4,220 | 143.37 | 144.00 | 299,032 | 31,904 | 50,800 | 7,876 | 3,344 | 13,700 | 39,659 | | | 1,300 | 6,611 |
2018-12-11 | T | CTC.A | 145.14 | 146.43 | 141.46 | 141.49 | -2.02 | 428,530 | 3,809 | 141.48 | 141.92 | 289,660 | 23,621 | 45,400 | 6,467 | 2,843 | 16,900 | 25,869 | | | 1,400 | 16,070 |
2018-12-10 | T | CTC.A | 144.52 | 145.97 | 141.88 | 143.51 | -1.39 | 391,934 | 3,743 | 143.17 | 143.78 | 263,813 | 17,941 | 33,000 | 9,166 | 4,651 | 33,900 | 22,794 | | | 1,700 | 4,969 |
2018-12-07 | T | CTC.A | 149.24 | 150.71 | 144.48 | 144.90 | -4.05 | 324,370 | 3,026 | 144.76 | 146.69 | 223,112 | 15,786 | 17,822 | 9,001 | 3,775 | 23,900 | 25,174 | | | 800 | 4,900 |
2018-12-06 | T | CTC.A | 148.70 | 149.37 | 145.75 | 148.95 | -2.24 | 399,728 | 3,648 | 148.79 | 149.45 | 285,392 | 17,097 | 35,036 | 10,038 | 1,984 | 28,200 | 12,804 | | | 1,900 | 7,177 |
2018-12-05 | T | CTC.A | 150.91 | 153.08 | 149.76 | 151.19 | 1.28 | 252,427 | 1,844 | 150.66 | 151.47 | 190,980 | 8,256 | 13,600 | 4,896 | 1,530 | 16,900 | 11,731 | | | 100 | 4,434 |
2018-12-04 | T | CTC.A | 149.94 | 152.36 | 149.51 | 149.91 | -0.12 | 403,550 | 3,277 | 149.68 | 150.35 | 280,446 | 13,588 | 39,698 | 5,557 | 2,538 | 17,600 | 32,003 | | | 1,200 | 10,920 |
2018-12-03 | T | CTC.A | 150.08 | 150.20 | 149.00 | 150.03 | 1.68 | 289,316 | 2,673 | 149.71 | 150.30 | 200,615 | 13,638 | 26,396 | 4,493 | 1,582 | 13,100 | 17,492 | | | 100 | 11,700 |
2018-11-30 | T | CTC.A | 151.16 | 151.79 | 148.28 | 148.35 | -3.09 | 420,686 | 2,801 | 148.27 | 148.97 | 328,456 | 13,410 | 22,300 | 5,502 | 1,116 | 13,900 | 29,102 | | | 100 | 6,800 |
2018-11-29 | T | CTC.A | 151.96 | 152.60 | 150.63 | 151.44 | 0.03 | 261,456 | 2,340 | 151.31 | 151.63 | 188,005 | 15,280 | 15,900 | 2,051 | 1,139 | 20,000 | 13,381 | | | 1,300 | 4,400 |
2018-11-28 | T | CTC.A | 148.10 | 152.08 | 148.06 | 151.41 | 4.18 | 498,310 | 4,029 | 151.01 | 151.64 | 358,950 | 21,318 | 28,800 | 4,837 | 866 | 13,700 | 66,844 | | | 1,000 | 1,895 |
2018-11-27 | T | CTC.A | 150.00 | 150.36 | 146.71 | 147.23 | -2.52 | 361,502 | 3,150 | 147.00 | 148.00 | 272,016 | 12,813 | 29,600 | 2,867 | 1,656 | 11,200 | 20,052 | | | 100 | 10,698 |
2018-11-26 | T | CTC.A | 151.32 | 153.77 | 149.53 | 149.75 | -1.07 | 333,288 | 3,060 | 149.66 | 151.00 | 240,174 | 16,130 | 31,100 | 3,838 | 1,588 | 8,300 | 22,061 | | | 900 | 8,997 |