Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Mar-14 08:00:49 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(REA) REA GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for REA    Limits Next Section


Company Details for (REA) REA GROUP LTD

Listing Code REA
Listing Name REA GROUP LTD
GICS Sector Media & Entertainment
ISIN Name REALESTATE.COM.AU
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REA9


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for REA .. Tuesday 16th December 2025

REA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 46 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for REA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-13 Fri 165.4 170.72 164.975 170.22 272,472 45,733,744 88.6 88.6 12.2
2026-Mar-12 Thu 166.5 169.46 166.5 ### 474,223 79,659,979 85.8 85.8 0.0
2026-Mar-11 Wed ### ### 167.8 169.49 71.0 71.0 ###
2026-Mar-10 Tue 170.81 ### 170 ### 416,675 35,417,375 63.1 63.1 0.0
2026-Mar-09 Mon 174 174 ### 168.88 39.8 39.8 12.1
2026-Mar-06 Fri 164.85 174.76 ### ### 383,221 33,485,850 92.3 92.3 0.0
2026-Mar-05 Thu ### 169.48 165.53 ### 36.1 36.1 0.0
2026-Mar-04 Wed ### ### 161.74 164.25 48.0 48.0 11.7
2026-Mar-03 Tue ### 166.41 159.77 161.58 221,250 ### ### ### ###
2026-Mar-02 Mon 164.78 165.8 160.88 165.8 189,941 ### 73.3 73.3 11.8
2026-Feb-27 Fri 163.8 168.85 162.86 ### 75.1 75.1 0.0
2026-Feb-26 Thu 160.81 161.75 ### 160.56 39.6 39.6 11.5
2026-Feb-25 Wed ### ### 152.73 ### ### ### 0.0
2026-Feb-24 Tue 158.74 160.47 ### ### 315,555 25,318,555 18.5 18.5 0.0
2026-Feb-23 Mon 159 ### ### ### 399,275 0 70.3 70.3 0.0
2026-Feb-20 Fri 162.25 162.88 ### ### 259,778 21,156,320 39.0 39.0 0.0
2026-Feb-19 Thu 165.52 165.52 161.43 ### ### ### 0.0
2026-Feb-18 Wed ### 165.23 161.41 163.73 196,780 ### ### ### ###
2026-Feb-17 Tue ### 163.8 ### 162.42 146,789 ### ### ### ###
2026-Feb-16 Mon 158.7 164.88 ### 162.73 ### ### ###
2026-Feb-13 Fri ### ### 157.74 ### 475,675 37,516,487 23.5 23.5 0.0
2026-Feb-12 Thu 165.27 169.84 163.49 ### 469,284 ### 81.4 81.4 0.0
2026-Feb-11 Wed 175 176.82 ### 172.85 ### ### ###
2026-Feb-10 Tue 170 174.87 167.2 174.87 330,574 56,539,724 ### ### ###
2026-Feb-09 Mon 174.47 176.84 166.975 ### 8.2 8.2 0.0
2026-Feb-06 Fri ### 172.8 ### ### 1,036,257 ### 98.7 98.7 0.0
2026-Feb-05 Thu 180.45 184.28 179.51 ### 644,751 117,276,983 83.7 83.7 0.0
2026-Feb-04 Wed 186 ### 176 177.75 585,529 51,526,552 13.8 13.8 ###
2026-Feb-03 Tue 191.47 ### 190.28 ### ### ### 0.0
2026-Feb-02 Mon ### ### 186.48 187.57 294,380 ### ### ### 13.4
2026-Jan-30 Fri 192.5 ### ### 189.75 ### ### ###
2026-Jan-29 Thu 190.59 190.59 ### 189 47.8 47.8 13.5
2026-Jan-28 Wed ### 196.79 189.4 190.76 30.1 30.1 13.6
2026-Jan-27 Tue ### ### 191.22 195.82 422,184 ### ### ### 14.0
2026-Jan-23 Fri ### 190.81 185.54 ### ### ### 0.0
2026-Jan-22 Thu ### ### 181.875 ### 244,459 ### 79.4 79.4 0.0
2026-Jan-21 Wed ### 186.53 179.23 ### 206,550 ### 18.2 18.2 0.0
2026-Jan-20 Tue ### 187.24 ### ### 153,986 ### ### ### 0.0
2026-Jan-19 Mon 188 ### 184.84 ### 209,748 ### ### ### 0.0
2026-Jan-16 Fri 189 190.58 ### 188.5 31.9 31.9 13.5
2026-Jan-15 Thu ### ### 187.42 188.87 254,052 ### ### ### ###
2026-Jan-14 Wed 188.25 190.5 ### 188.5 64.4 64.4 13.5
2026-Jan-13 Tue 189.7 190.5 ### ### 35.0 35.0 0.0
2026-Jan-12 Mon 189.7 189.7 185.86 186.25 ### ### ###
2026-Jan-09 Fri 185.75 190.8 185.57 186.49 72.0 72.0 ###
2026-Jan-08 Thu 181.48 183.47 180.21 ### 193,258 ### 69.9 69.9 0.0
2026-Jan-07 Wed 180 ### 178.52 ### 63.5 63.5 0.0
2026-Jan-06 Tue 179.26 ### 178.52 ### 192,455 ### 70.7 70.7 0.0
2026-Jan-05 Mon 184 184.8 177.55 177.55 165,280 ### ### ### 12.7
2026-Jan-02 Fri 185.22 185.7 ### 184.78 80,288 7,454,740 29.6 29.6 13.2
2025-Dec-31 Wed 181.45 184.2 181.45 ### ### ### 0.0
2025-Dec-30 Tue 185.79 185.82 183.26 ### ### ### 0.0
2025-Dec-29 Mon 185 186.84 ### ### 107,450 10,037,979 ### ### 0.0
2025-Dec-24 Wed 186.7 187.73 ### ### 77,071 ### 20.3 20.3 0.0
2025-Dec-23 Tue ### 187.57 183.785 186.75 69.1 69.1 ###
2025-Dec-22 Mon ### ### ### 184.22 215,689 0 ### ### 13.2
2025-Dec-19 Fri ### ### ### ### ### ### 0.0
2025-Dec-18 Thu 183.5 ### 182.24 185.43 ### ### 13.2
2025-Dec-17 Wed ### ### ### 183.45 15.9 15.9 ###
2025-Dec-16 Tue ### 185.8 ### 185.8 353,089 ### 92.3 92.3 ###
2025-Dec-15 Mon ### ### ### ### 199,278 0 ### ### 0.0
2025-Dec-12 Fri 191.71 191.71 ### ### 139,120 13,335,347 19.6 19.6 0.0
2025-Dec-11 Thu ### ### 187.84 188 152,283 ### 19.4 19.4 13.4
2025-Dec-10 Wed ### 193.42 ### ### 206,128 ### 28.8 28.8 0.0
2025-Dec-09 Tue ### ### 191.81 191.81 31.7 31.7 ###
2025-Dec-08 Mon 192.56 ### 190.25 193.88 240,445 ### ### ### 13.8
2025-Dec-05 Fri ### 193.71 ### 190.25 23.6 23.6 ###
2025-Dec-04 Thu 189.56 ### 189.45 191.82 258,423 ### ### ### ###
2025-Dec-03 Wed ### ### ### ### ### ### 0.0
2025-Dec-02 Tue ### 195.56 ### 190.51 201,523 ### ### ### 13.6
2025-Dec-01 Mon 196.45 ### ### 194.28 223,984 0 ### ### 13.9
2025-Nov-28 Fri ### 200.43 ### ### ### ### 0.0
2025-Nov-27 Thu ### ### ### 198.55 69.5 69.5 14.2
2025-Nov-26 Wed 202.49 204.28 197.755 ### ### ### 0.0
2025-Nov-25 Tue ### ### ### 201.8 71.4 71.4 14.4
2025-Nov-24 Mon 198.53 202.86 197.53 ### 71.1 71.1 0.0
2025-Nov-21 Fri ### 198.23 192.51 196.56 255,458 49,908,829 ### ### ###
2025-Nov-20 Thu 192.55 199.84 192.55 195.72 276,053 ### ### ### ###
2025-Nov-19 Wed 191.42 197.54 ### ### ### ### 0.0
2025-Nov-18 Tue 196.2 ### ### ### ### ### 0.0
2025-Nov-17 Mon ### ### ### 199.7 285,578 0 ### ### 14.3
2025-Nov-14 Fri ### 201.8 ### ### 82.5 82.5 0.0
2025-Nov-13 Thu ### ### ### ### 402,071 0 21.4 21.4 0.0
2025-Nov-12 Wed ### ### ### 204.25 ### ### ###
2025-Nov-11 Tue 206.74 ### ### 209.52 177,277 0 79.8 79.8 15.0
2025-Nov-10 Mon 215.48 215.48 ### ### ### ### 0.0
2025-Nov-07 Fri 203.49 214.76 203.26 209.2 90.8 90.8 14.9
2025-Nov-06 Thu ### ### ### 211.21 ### ### ###
2025-Nov-05 Wed ### ### ### ### ### ### 0.0
2025-Nov-04 Tue ### ### 211.49 212.26 ### ### ###
2025-Nov-03 Mon 212.51 215.87 210.53 215.4 83.9 83.9 15.4
2025-Oct-31 Fri 216.79 216.79 ### ### 175,826 19,058,659 ### ### 0.0
2025-Oct-30 Thu ### ### 213.79 213.79 ### ### ###
2025-Oct-29 Wed 221.29 ### 217.75 ### 32.6 32.6 0.0
2025-Oct-28 Tue ### 223.28 ### ### 193,322 ### 81.5 81.5 0.0
2025-Oct-27 Mon 223 ### 219.75 ### 90,352 9,927,426 ### ### 0.0
2025-Oct-24 Fri ### ### ### 222.24 164,774 0 77.6 77.6 15.9
2025-Oct-23 Thu ### 223.47 ### ### ### ### 0.0
2025-Oct-22 Wed 222.47 225.71 ### 225.51 ### ### 16.1
2025-Oct-21 Tue 221.85 226 221.27 226 ### ### 16.1
2025-Oct-20 Mon 214.44 218.78 ### ### ### ### 0.0
2025-Oct-17 Fri ### 218.24 ### ### 105,244 11,484,225 ### ### 0.0
2025-Oct-16 Thu ### ### ### ### 24.7 24.7 0.0
2025-Oct-15 Wed 220.72 ### 219.47 ### ### ### 0.0
2025-Oct-14 Tue 218.25 220.27 ### ### ### ### 0.0
2025-Oct-13 Mon 220 220.43 ### 219.42 118,440 ### ### ### 15.7
2025-Oct-10 Fri 222.2 223 ### ### 66.5 66.5 0.0
2025-Oct-09 Thu 221.76 223.71 219.49 222.5 ### ### 15.9
2025-Oct-08 Wed 223.89 ### 219.47 ### 179,389 19,685,251 26.2 26.2 0.0
2025-Oct-07 Tue ### ### ### 223.89 ### ### 16.0
2025-Oct-06 Mon 232.4 ### ### 228.76 79,374 0 ### ### ###
2025-Oct-03 Fri 229 232.49 226.54 ### 174,275 39,998,726 69.6 69.6 0.0
2025-Oct-02 Thu 233.48 233.48 224.28 ### 11.3 11.3 0.0
2025-Oct-01 Wed ### 231.41 227.81 ### 65.1 65.1 0.0
2025-Sep-30 Tue 230.7 233.2 230.085 ### 153,889 ### 69.0 69.0 0.0
2025-Sep-29 Mon 231.82 ### ### ### 31.2 31.2 0.0
2025-Sep-26 Fri ### ### 228.47 231.27 158,541 ### ### ### ###
2025-Sep-25 Thu ### 229.43 226.78 ### ### ### 0.0
2025-Sep-24 Wed ### ### ### 228.77 124,122 0 33.7 33.7 ###
2025-Sep-23 Tue ### 234.43 ### ### 66.9 66.9 0.0
2025-Sep-22 Mon 233.2 233.53 ### 232.44 130,224 ### ### ### 16.6
2025-Sep-19 Fri ### 233.84 229.78 229.78 367,272 85,137,322 ### ### 16.4
2025-Sep-18 Thu 231.29 ### ### 231.75 214,075 0 66.0 66.0 ###
2025-Sep-17 Wed 226.58 ### 226 ### 262,853 29,702,389 82.9 82.9 0.0
2025-Sep-16 Tue 229.54 229.54 226.58 ### ### ### 0.0
2025-Sep-15 Mon 227 229.475 226.54 229.45 74.7 74.7 ###
2025-Sep-12 Fri ### ### 226.77 ### 14.4 14.4 0.0
2025-Sep-11 Thu ### ### ### ### 29.1 29.1 0.0
2025-Sep-10 Wed 234.48 ### 234.24 ### ### ### 0.0
2025-Sep-09 Tue ### 240.89 235.26 235.71 140,871 ### ### ### ###
2025-Sep-08 Mon 240 ### 237.51 ### 29.0 29.0 0.0
2025-Sep-05 Fri 241.44 242.81 ### ### ### ### 0.0
2025-Sep-04 Thu ### ### ### 238.85 314,381 0 29.2 29.2 ###
2025-Sep-03 Wed 238.81 240.77 ### 238.48 189,824 ### ### ### 17.0
2025-Sep-02 Tue 243.7 247.49 ### ### 128,125 15,854,828 ### ### 0.0
2025-Sep-01 Mon ### ### 242.71 243.21 21.1 21.1 17.4
2025-Aug-29 Fri ### ### ### ### 157,056 0 ### ### 0.0
2025-Aug-28 Thu ### 257.5 249.43 252.84 128,740 32,631,084 ### ### ###
2025-Aug-27 Wed ### 257.41 249.72 ### 35.1 35.1 0.0
2025-Aug-26 Tue ### ### 253.87 ### 31.6 31.6 0.0
2025-Aug-25 Mon 265.4 ### ### ### 184,225 0 ### ### 0.0
2025-Aug-22 Fri 263.51 264.82 261.48 ### 116,747 30,721,973 ### ### 0.0
2025-Aug-21 Thu ### 263.7 259.86 ### 247,873 ### 61.0 61.0 0.0
2025-Aug-20 Wed 262.87 ### 259.53 260.45 37.3 37.3 ###
2025-Aug-19 Tue 259.88 ### 257.86 261.24 196,670 ### ### ### ###
2025-Aug-18 Mon 253.5 262.78 252.21 261.42 ### ### 18.7
2025-Aug-15 Fri 248.59 253.23 248.59 250.28 ### ### 17.9
2025-Aug-14 Thu 248.5 249.78 246.84 249.72 ### ### 17.8
2025-Aug-13 Wed 247.2 249.48 245 248.55 ### ### ###
2025-Aug-12 Tue ### 248.28 ### 247.23 ### ### ###
2025-Aug-11 Mon 245.83 ### ### ### ### ### 0.0
2025-Aug-08 Fri 246.41 251.57 241.71 245.86 239,772 ### ### ### ###
2025-Aug-07 Thu 242.86 253.49 241.2 248.51 ### ### ###
2025-Aug-06 Wed ### ### 246.54 254.5 350,721 43,233,377 ### ### 18.2
2025-Aug-05 Tue ### 240.82 ### ### 173,876 ### ### ### 0.0
2025-Aug-04 Mon ### ### 234.48 ### 141,584 ### 27.6 27.6 0.0
2025-Aug-01 Fri ### 239.8 ### 232.74 ### ### 16.6
2025-Jul-31 Thu 236.58 239.48 ### 239.48 ### ### 17.1
2025-Jul-30 Wed 237.83 ### 234.5 235.77 114,382 13,411,289 25.9 25.9 ###
2025-Jul-29 Tue 235.22 ### ### 237.86 ### ### ###
2025-Jul-28 Mon 232.2 236.23 ### ### 93,258 ### 83.5 83.5 0.0
2025-Jul-25 Fri ### 235.44 ### ### 32.1 32.1 0.0
2025-Jul-24 Thu 237.77 242.51 ### ### 260,888 31,633,974 18.7 18.7 0.0
2025-Jul-23 Wed ### 242.42 ### 237.75 ### ### 17.0
2025-Jul-22 Tue ### 241.49 237.76 238.21 27.4 27.4 ###
2025-Jul-21 Mon ### ### 237.54 239.57 40.9 40.9 17.1
2025-Jul-18 Fri ### ### 236.84 ### 64.4 64.4 0.0
2025-Jul-17 Thu ### 240 237.45 237.71 32.3 32.3 ###
2025-Jul-16 Wed ### 237.72 ### ### 73.4 73.4 0.0
2025-Jul-15 Tue ### 239.5 234.44 234.44 31.1 31.1 16.7
2025-Jul-14 Mon 231.23 ### 231.23 ### 73.9 73.9 0.0
2025-Jul-11 Fri ### ### 230.79 232.2 25.7 25.7 16.6
2025-Jul-10 Thu 236.47 ### ### ### 91,623 0 26.6 26.6 0.0
2025-Jul-09 Wed 236.57 236.77 ### ### 32.0 32.0 0.0
2025-Jul-08 Tue ### ### ### ### 275,142 0 ### ### 0.0
2025-Jul-07 Mon 231.5 ### 230.5 ### 83,543 ### 75.6 75.6 0.0
2025-Jul-04 Fri 233.75 234.48 ### ### 27.5 27.5 0.0
2025-Jul-03 Thu 242.55 ### ### 231.83 128,189 0 8.1 8.1 ###
2025-Jul-02 Wed ### ### 235.22 ### 163,941 ### ### ### 0.0
2025-Jul-01 Tue 239.23 239.26 235.4 ### ### ### 0.0
2025-Jun-30 Mon 237.85 241 234.5 240.49 76.0 76.0 17.2
2025-Jun-27 Fri ### ### ### 234.74 26.4 26.4 16.8
2025-Jun-26 Thu ### 236.25 ### ### 29.7 29.7 0.0
2025-Jun-25 Wed ### 236.48 233.2 233.49 142,070 ### ### ### 16.7
2025-Jun-24 Tue ### 238.49 ### 234.26 151,522 18,068,240 ### ### 16.7
2025-Jun-23 Mon ### ### 229.59 233.29 102,046 11,714,370 ### ### ###
2025-Jun-20 Fri ### ### 233.84 ### 32.7 32.7 0.0
2025-Jun-19 Thu 233.71 235.5 ### ### 81.7 81.7 0.0
2025-Jun-18 Wed ### ### ### ### ### ### 0.0
2025-Jun-17 Tue ### 237.56 ### ### 134,550 15,981,849 ### ### 0.0
2025-Jun-16 Mon ### ### 231.28 ### 123,780 ### 83.3 83.3 0.0
2025-Jun-13 Fri 237.72 237.72 ### 232.41 126,286 15,010,353 25.4 25.4 ###
2025-Jun-12 Thu 239.57 ### 236.78 238.49 190,859 ### ### ### ###
2025-Jun-11 Wed 242 244.71 240.41 ### ### ### 0.0
2025-Jun-10 Tue ### ### ### ### 217,875 0 ### ### 0.0
2025-Jun-06 Fri 238.42 ### ### 232.52 18.9 18.9 16.6
2025-Jun-05 Thu 241.89 242.27 238.28 ### 32.7 32.7 0.0
2025-Jun-04 Wed 241.71 241.89 ### 240.76 30.2 30.2 17.2
2025-Jun-03 Tue ### ### ### ### 147,948 0 ### ### 0.0
2025-Jun-02 Mon 238.71 ### 236.5 240.28 ### ### 17.2
2025-May-30 Fri 244.5 ### 239.56 239.71 492,674 ### 15.7 15.7 17.1
2025-May-29 Thu ### 250 ### ### 113,076 ### ### ### 0.0
2025-May-28 Wed ### ### 238.78 246.88 84.8 84.8 17.6
2025-May-27 Tue 252.59 ### 240.83 ### 149,786 18,036,481 ### ### 0.0
2025-May-26 Mon 251.2 ### ### ### 76,286 0 38.2 38.2 0.0
2025-May-23 Fri 251.87 252.7 ### ### ### ### 0.0
2025-May-22 Thu ### 254.245 ### ### 136,471 ### 74.3 74.3 0.0
2025-May-21 Wed 254.52 258.385 249.71 ### 30.4 30.4 0.0
2025-May-20 Tue 254.21 254.21 ### 251 ### ### 17.9
2025-May-19 Mon 251.23 252.57 ### 252.26 ### ### 18.0
2025-May-16 Fri 250.77 ### ### ### 90,128 0 ### ### 0.0
2025-May-15 Thu 250.2 250.25 ### 247.54 33.9 33.9 ###
2025-May-14 Wed 243.55 249.23 241.8 ### ### ### 0.0
2025-May-13 Tue ### 246.7 242 243.83 115,953 ### 38.1 38.1 ###
2025-May-12 Mon ### ### 239.5 241.49 23.2 23.2 ###
2025-May-09 Fri 241 249.24 239.5 ### 188,541 ### ### ### 0.0
2025-May-08 Thu 243.81 251.72 243.81 ### 81.1 81.1 0.0
2025-May-07 Wed 246.88 ### ### ### 152,782 0 ### ### 0.0
2025-May-06 Tue ### ### 244.45 246.22 67.3 67.3 17.6
2025-May-05 Mon 247.42 249.43 243.47 243.47 123,979 30,554,624 29.8 29.8 ###
2025-May-02 Fri 247.27 ### ### 247.86 57.6 57.6 17.7
2025-May-01 Thu ### ### 245.51 ### 73.7 73.7 0.0
2025-Apr-30 Wed 246.43 248.23 ### 248.23 266,522 33,079,378 ### ### ###
2025-Apr-29 Tue 242.75 246.53 242.53 246.28 72.3 72.3 ###
2025-Apr-28 Mon 248.5 248.5 ### 242.75 ### ### ###
2025-Apr-24 Thu 240 241.88 239.22 ### 158,747 ### 28.9 28.9 0.0
2025-Apr-23 Wed ### ### 237.83 238.89 215,621 25,640,571 ### ### ###
2025-Apr-22 Tue ### 239.7 ### 237.45 71.3 71.3 ###
2025-Apr-17 Thu ### ### ### ### 102,221 0 ### ### 0.0
2025-Apr-16 Wed ### ### ### 237.76 ### ### 17.0
2025-Apr-15 Tue 241 242.58 235.77 235.77 119,354 ### 18.8 18.8 ###
2025-Apr-14 Mon 237.76 241.28 ### ### 144,171 17,392,789 ### ### 0.0
2025-Apr-11 Fri ### 239.78 ### ### 57.4 57.4 0.0
2025-Apr-10 Thu 246.5 ### 240.23 240.28 315,947 37,949,973 23.3 23.3 17.2
2025-Apr-09 Wed 225 232.125 ### ### 89.5 89.5 0.0
2025-Apr-08 Tue 226.49 ### ### ### 315,087 0 67.9 67.9 0.0
2025-Apr-07 Mon 208.55 ### ### ### 92.8 92.8 0.0
2025-Apr-04 Fri ### ### 222 223.57 240,671 26,714,481 78.5 78.5 ###
2025-Apr-03 Thu 220 ### ### ### 89.0 89.0 0.0
2025-Apr-02 Wed ### ### ### ### 151,178 0 38.7 38.7 0.0
2025-Apr-01 Tue ### ### 218.88 ### ### ### 0.0
2025-Mar-31 Mon ### 222.27 ### 219.55 ### ### 15.7
2025-Mar-28 Fri 227.78 229.25 ### ### 30.4 30.4 0.0
2025-Mar-27 Thu ### ### ### 229.48 129,747 0 29.3 29.3 ###
2025-Mar-26 Wed 234.89 236.28 231.87 235.51 103,552 ### 67.2 67.2 16.8
2025-Mar-25 Tue ### 236.41 231.21 ### ### ### 0.0
2025-Mar-24 Mon 232.42 232.47 ### 230.4 ### ### 16.5
2025-Mar-21 Fri ### ### 230.44 232.72 ### ### 16.6
2025-Mar-20 Thu 234.85 236.41 230.79 ### 190,187 44,427,683 ### ### 0.0
2025-Mar-19 Wed ### 230.79 223.25 ### 154,951 35,176,976 ### ### 0.0
2025-Mar-18 Tue 233.76 235.025 ### ### 22.1 22.1 0.0
2025-Mar-17 Mon 232.45 234.41 231.26 232.26 ### ### 16.6
2025-Mar-14 Fri 227 ### 225.4 ### 68.7 68.7 0.0
2025-Mar-13 Thu ### ### 227.58 227.58 164,021 18,663,949 16.4 16.4 16.3
2025-Mar-12 Wed 232.76 ### 231.76 232.49 38.6 38.6 ###
2025-Mar-11 Tue ### ### 234.59 ### 33.3 33.3 0.0
2025-Mar-10 Mon 244 ### 241.27 241.71 243,340 29,355,320 ### ### ###
2025-Mar-07 Fri 252.86 ### 242.25 242.25 200,556 24,292,345 10.1 10.1 ###
2025-Mar-06 Thu ### 256.57 248.52 256.57 85.5 85.5 ###
2025-Mar-05 Wed 245 ### 243.945 246 71.9 71.9 ###
2025-Mar-04 Tue 242 247.45 ### ### 208,446 25,789,981 87.6 87.6 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri 233.5 ### 232.41 ### 505,626 ### 85.8 85.8 0.0
2025-Feb-27 Thu ### 237.47 233.42 236.82 198,244 46,675,558 68.3 68.3 16.9
2025-Feb-26 Wed ### 236.59 231.81 ### 219,348 ### ### ### 0.0
2025-Feb-25 Tue ### 237.26 233.45 233.45 38.8 38.8 16.7
2025-Feb-24 Mon ### 236.85 228.855 233.7 399,824 ### ### ### 16.7
2025-Feb-21 Fri ### ### ### ### ### ### 0.0
2025-Feb-20 Thu ### 269.8 ### 266.44 35.4 35.4 ###
2025-Feb-19 Wed ### 269.7 ### ### 157,976 ### 39.2 39.2 0.0
2025-Feb-18 Tue ### ### 266.2 266.2 ### ### 19.0
2025-Feb-17 Mon 270.22 ### 266.85 ### ### ### 0.0
2025-Feb-14 Fri 274.43 276.21 270.7 270.7 ### ### 19.3
2025-Feb-13 Thu ### ### 270.22 270.29 156,276 21,114,450 ### ### ###
2025-Feb-12 Wed 274.7 275.53 ### 275.53 188,442 ### 73.9 73.9 ###
2025-Feb-11 Tue 270 ### ### 271.51 149,087 0 74.6 74.6 ###
2025-Feb-10 Mon ### ### 258.46 ### 106,246 13,730,170 ### ### 0.0
2025-Feb-07 Fri ### 266.44 ### ### ### ### 0.0
2025-Feb-06 Thu ### 260.4 ### ### 282,283 36,753,246 ### ### 0.0
2025-Feb-05 Wed ### ### ### 251.85 175,223 0 30.1 30.1 ###
2025-Feb-04 Tue 246.52 248.24 ### 248.24 142,888 17,735,258 75.9 75.9 ###
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 252.485 249.2 249.73 145,977 ### ### ### 17.8
2025-Jan-30 Thu ### ### ### 249.2 ### ### 17.8
2025-Jan-29 Wed ### ### 246.84 ### 82,642 10,199,675 ### ### 0.0
2025-Jan-28 Tue ### ### ### ### 84.1 84.1 0.0
2025-Jan-24 Fri 240.23 243.055 ### ### ### ### 0.0
2025-Jan-23 Thu ### ### ### ### 90,484 0 ### ### 0.0
2025-Jan-22 Wed ### ### 238.83 239.27 ### ### ###
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon ### 231.82 229 231.55 ### ### ###
2025-Jan-17 Fri 236.28 241.71 ### ### ### ### 0.0
2025-Jan-16 Thu 237.83 241.41 234.88 236.54 139,789 33,290,051 31.5 31.5 16.9
2025-Jan-15 Wed ### 237.78 232.88 ### 25.4 25.4 0.0
2025-Jan-14 Tue 240.57 240.57 ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 53,882 0 35.7 35.7 0.0
2025-Jan-10 Fri 239.79 ### 237.81 ### 64,672 7,689,824 ### ### 0.0
2025-Jan-09 Thu ### 240.56 ### 239.26 47,048 ### ### ### ###
2025-Jan-08 Wed 242.72 243.72 240.57 240.57 ### ### ###
2025-Jan-07 Tue ### ### ### ### 96,771 0 ### ### 0.0
2025-Jan-06 Mon ### 242.78 ### 237.78 78,276 9,501,923 ### ### 17.0
2025-Jan-03 Fri ### 236.82 ### ### 68,248 8,081,245 ### ### 0.0
2025-Jan-02 Thu 231.81 ### ### ### 77.6 77.6 0.0
2024-Dec-31 Tue ### ### ### ### 71.4 71.4 0.0
2024-Dec-30 Mon ### 237.79 232.81 ### 32.8 32.8 0.0
2024-Dec-27 Fri ### 238.455 ### ### 42,547 5,072,772 65.6 65.6 0.0
2024-Dec-24 Tue ### 237.45 ### ### 47,759 5,670,187 19.3 19.3 0.0
2024-Dec-23 Mon ### 237.5 ### 236.46 86,655 10,290,281 ### ### 16.9
2024-Dec-20 Fri 236.72 237.79 232.53 ### ### ### 0.0
2024-Dec-19 Thu 238.44 240.79 ### 237.43 ### ### ###
2024-Dec-18 Wed 243 ### 242.28 243.56 ### ### 17.4
2024-Dec-17 Tue ### ### ### 243.25 137,153 0 ### ### 17.4
2024-Dec-16 Mon 238.81 ### 236.7 ### ### ### 0.0
2024-Dec-13 Fri 240.25 ### 236.79 ### 36.2 36.2 0.0
2024-Dec-12 Thu ### 244.25 ### ### 147,142 ### 16.6 16.6 0.0
2024-Dec-11 Wed 241.86 243.78 ### 242.71 134,659 16,413,585 75.0 75.0 ###
2024-Dec-10 Tue 250.5 250.5 240.59 241.79 15.7 15.7 ###
2024-Dec-09 Mon 252.75 ### ### 250.78 150,929 0 35.2 35.2 17.9
2024-Dec-06 Fri 254.58 ### ### 251.43 24.6 24.6 ###
2024-Dec-05 Thu ### 257.445 ### ### ### ### 0.0
2024-Dec-04 Wed ### 255.55 251.82 ### 34.3 34.3 0.0
2024-Dec-03 Tue ### ### ### ### 142,726 0 71.9 71.9 0.0
2024-Dec-02 Mon ### ### ### ### 91,170 0 30.2 30.2 0.0
2024-Nov-29 Fri 253 ### ### 251.53 ### ### ###
2024-Nov-28 Thu ### ### 250.45 ### ### ### 0.0
2024-Nov-27 Wed ### ### 250.85 250.88 158,188 19,840,729 30.5 30.5 ###
2024-Nov-26 Tue ### ### 248.5 ### ### ### 0.0
2024-Nov-25 Mon 248.55 ### ### ### 296,687 0 ### ### 0.0
2024-Nov-22 Fri 249.29 249.44 ### 247.24 128,345 16,007,188 ### ### ###
2024-Nov-21 Thu 245.57 ### ### 246.84 78.0 78.0 ###
2024-Nov-20 Wed 248.74 ### 245.57 245.57 ### ### ###
2024-Nov-19 Tue 242.49 250.73 ### ### 149,083 ### ### ### 0.0
2024-Nov-18 Mon ### 246.73 241.87 ### 156,058 ### ### ### 0.0
2024-Nov-15 Fri 246.72 ### ### ### 127,421 0 71.2 71.2 0.0
2024-Nov-14 Thu 242.74 245.51 240 245.51 ### ### ###
2024-Nov-13 Wed ### ### ### 241.48 89,570 0 79.4 79.4 17.2
2024-Nov-12 Tue ### ### 238.55 ### 98,326 ### 77.8 77.8 0.0
2024-Nov-11 Mon 235.5 239.84 ### ### 196,976 ### 81.0 81.0 0.0
2024-Nov-08 Fri 233.5 ### ### ### ### ### 0.0
2024-Nov-07 Thu 239.89 239.89 ### 233.53 ### ### ###
2024-Nov-06 Wed ### ### ### 235.44 144,380 0 ### ### 16.8
2024-Nov-05 Tue ### 231.76 229 ### 107,879 ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 131,779 0 ### ### 0.0
2024-Nov-01 Fri 224 227.89 224 227.89 81.3 81.3 16.3
2024-Oct-31 Thu ### ### ### ### 23.9 23.9 0.0
2024-Oct-30 Wed 230.41 ### ### 229.7 ### ### 16.4
2024-Oct-29 Tue ### ### ### 229.84 111,151 0 ### ### 16.4
2024-Oct-28 Mon ### ### 227.72 ### 105,187 ### 80.8 80.8 0.0
2024-Oct-25 Fri ### ### ### ### 123,245 0 ### ### 0.0
2024-Oct-24 Thu 226 ### ### 229.58 107,971 0 82.1 82.1 16.4
2024-Oct-23 Wed 228 228.51 ### 227 ### ### 16.2
2024-Oct-22 Tue 230.25 ### ### ### 27.4 27.4 0.0
2024-Oct-21 Mon ### ### ### 227.72 85,981 0 77.6 77.6 16.3
2024-Oct-18 Fri 222.56 223.82 ### 223.81 76.8 76.8 ###
2024-Oct-17 Thu 224.85 224.88 ### ### 105,683 ### 23.8 23.8 0.0
2024-Oct-16 Wed ### ### ### ### 118,655 0 35.5 35.5 0.0
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon 218.23 ### ### ### 97,273 0 74.5 74.5 0.0
2024-Oct-11 Fri ### ### ### ### 110,084 0 ### ### 0.0
2024-Oct-10 Thu ### 218.58 215.82 217.24 153,581 ### ### ### 15.5
2024-Oct-09 Wed ### 218.59 ### 216.5 183,351 20,039,347 72.9 72.9 15.5
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon 213.26 213.78 ### ### 95,986 10,259,943 ### ### 0.0
2024-Oct-04 Fri 211.29 213.49 ### 213.25 146,180 15,603,984 77.0 77.0 15.2
2024-Oct-03 Thu ### ### 209.59 ### ### ### 0.0
2024-Oct-02 Wed ### 210.57 ### 209.48 312,925 ### ### ### 15.0
2024-Oct-01 Tue ### 213.2 204.76 210.8 ### ### 15.1
2024-Sep-30 Mon ### 201.26 195.88 ### 233,720 46,409,780 ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 66.7 66.7 0.0
2024-Sep-26 Thu ### 199.55 ### ### 220,445 ### ### ### 0.0
2024-Sep-25 Wed ### ### ### ### 342,558 0 ### ### 0.0
2024-Sep-24 Tue ### ### ### 193.74 23.3 23.3 13.8
2024-Sep-23 Mon 198.5 199.71 ### ### ### ### 0.0
2024-Sep-20 Fri 199.27 ### 198.58 ### 521,752 51,804,756 ### ### 0.0
2024-Sep-19 Thu ### ### ### ### 240,381 0 19.9 19.9 0.0
2024-Sep-18 Wed 202.49 202.8 199.89 199.89 23.4 23.4 14.3
2024-Sep-17 Tue 201.4 201.83 ### 201.8 94,856 ### 71.7 71.7 14.4
2024-Sep-16 Mon 201.87 203.22 ### ### 180,380 ### ### ### 0.0
2024-Sep-13 Fri ### 201.46 199.58 199.7 118,871 ### ### ### 14.3
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 469,553 0 ### ### 0.0
2024-Sep-10 Tue 204.58 ### 200.45 202.48 ### ### 14.5
2024-Sep-09 Mon ### 203.82 ### ### 168,054 17,126,383 ### ### 0.0
2024-Sep-06 Fri ### ### 202.51 ### 346,924 35,127,789 ### ### 0.0
2024-Sep-05 Thu 208.49 208.88 203.87 205.51 24.6 24.6 ###
2024-Sep-04 Wed ### ### 197.45 ### 200,650 19,809,171 36.2 36.2 0.0
2024-Sep-03 Tue ### 209.79 ### ### 228,577 23,976,584 36.8 36.8 0.0
2024-Sep-02 Mon 214.45 214.45 201.52 207.44 373,028 77,584,228 16.8 16.8 14.8
2024-Aug-30 Fri 217.43 ### 215.76 ### 64.2 64.2 0.0
2024-Aug-29 Thu ### 218.23 ### 218.23 103,075 11,247,028 79.7 79.7 15.6
2024-Aug-28 Wed ### ### 217.55 ### 129,321 ### ### ### 0.0
2024-Aug-27 Tue 220 ### ### 219.44 36.6 36.6 15.7
2024-Aug-26 Mon ### ### ### 220.49 ### ### ###
2024-Aug-23 Fri ### 217.27 ### ### 234,682 25,494,679 67.5 67.5 0.0
2024-Aug-22 Thu ### ### 216.43 216.43 95,120 ### 26.2 26.2 ###
2024-Aug-21 Wed ### 219.56 ### 219.56 80.5 80.5 15.7
2024-Aug-20 Tue ### ### ### ### 201,587 0 ### ### 0.0
2024-Aug-19 Mon 212.8 ### ### 215.84 165,259 0 ### ### 15.4
2024-Aug-16 Fri 212.21 ### ### 213.52 159,489 0 71.7 71.7 ###
2024-Aug-15 Thu ### ### 207.58 ### 228,087 23,673,149 ### ### 0.0
2024-Aug-14 Wed ### 210.48 205.25 ### 132,746 27,593,247 ### ### 0.0
2024-Aug-13 Tue 200.78 203.45 200.24 202.8 78.8 78.8 14.5
2024-Aug-12 Mon ### ### 196.57 200.88 151,370 ### 24.8 24.8 14.3
2024-Aug-09 Fri 197.71 ### ### ### 191,184 0 ### ### 0.0
2024-Aug-08 Thu ### 193.155 ### 189.52 ### ### 13.5
2024-Aug-07 Wed 189.75 ### 187.27 190.79 65.5 65.5 13.6
2024-Aug-06 Tue ### ### 188.55 189.26 ### ### 13.5
2024-Aug-05 Mon 193.7 194.79 190.54 ### ### ### 0.0
2024-Aug-02 Fri ### ### 195.26 ### 176,470 ### 40.9 40.9 0.0
2024-Aug-01 Thu 207.85 ### ### ### 21.7 21.7 0.0
2024-Jul-31 Wed 201.51 ### 198.81 ### 120,457 11,974,028 ### ### 0.0
2024-Jul-30 Tue 198.7 ### 197.75 ### 77.8 77.8 0.0
2024-Jul-29 Mon 197.82 201.48 196.27 ### 120,876 ### ### ### 0.0
2024-Jul-26 Fri ### ### ### ### ### ### 0.0
2024-Jul-25 Thu 195.41 ### 193.5 ### ### ### 0.0
2024-Jul-24 Wed 196.26 198.26 ### ### 72.6 72.6 0.0
2024-Jul-23 Tue ### ### ### ### 94,781 0 ### ### 0.0
2024-Jul-22 Mon ### ### 193.81 ### ### ### 0.0
2024-Jul-19 Fri 195.72 ### 194.78 196.82 ### ### 14.1
2024-Jul-18 Thu 203.74 ### ### ### ### ### 0.0
2024-Jul-17 Wed ### ### 202.73 ### 106,355 10,780,674 73.7 73.7 0.0
2024-Jul-16 Tue ### 205.83 ### 203.76 40.5 40.5 14.6
2024-Jul-15 Mon ### 205.81 201.46 ### 106,740 ### 75.7 75.7 0.0
2024-Jul-12 Fri 201.59 ### ### 201.44 ### ### 14.4
2024-Jul-11 Thu ### 201.21 198.54 200.42 ### ### 14.3
2024-Jul-10 Wed ### ### 195.25 ### 96,927 ### ### ### 0.0
2024-Jul-09 Tue ### 196.86 ### 196.86 122,453 12,053,048 ### ### ###
2024-Jul-08 Mon 195.48 195.49 ### ### 128,157 ### ### ### 0.0
2024-Jul-05 Fri 193.24 194.49 ### 194.49 44,280 ### ### ### 13.9
2024-Jul-04 Thu 193.88 ### 191.89 193.43 89,020 8,541,023 33.7 33.7 ###
2024-Jul-03 Wed ### ### 190.48 191.5 27.7 27.7 13.7
2024-Jul-02 Tue 191.81 192.75 ### 192.75 170,925 ### ### ### 13.8
2024-Jul-01 Mon ### ### 189.8 ### 15.7 15.7 0.0
2024-Jun-28 Fri ### ### ### ### 156,546 0 ### ### 0.0
2024-Jun-27 Thu ### ### ### ### 178,140 0 63.5 63.5 0.0
2024-Jun-26 Wed 199.5 199.88 196.41 198.29 136,041 26,955,843 32.3 32.3 ###
2024-Jun-25 Tue 199.23 199.5 ### 198.59 95,971 ### ### ### 14.2
2024-Jun-24 Mon 197.57 198.29 ### 197.29 ### ### 14.1
2024-Jun-21 Fri ### 196.42 192.725 196.42 ### ### ###
2024-Jun-20 Thu ### ### 190.27 ### 23.6 23.6 0.0
2024-Jun-19 Wed ### ### 186.5 ### 139,271 12,987,020 ### ### 0.0
2024-Jun-18 Tue ### 194.45 192.53 ### ### ### 0.0
2024-Jun-17 Mon ### 192.83 ### 191.59 93,246 ### 40.8 40.8 13.7
2024-Jun-14 Fri 191.55 ### ### ### 76.5 76.5 0.0
2024-Jun-13 Thu 189.88 ### 189.28 ### 80.7 80.7 0.0
2024-Jun-12 Wed ### 188.275 ### 186.2 108,750 10,237,453 ### ### ###
2024-Jun-11 Tue ### ### ### ### 170,477 0 ### ### 0.0
2024-Jun-07 Fri 188.23 189.5 186.76 188.41 67.7 67.7 13.5
2024-Jun-06 Thu 187.52 189.21 ### 187.76 ### ### ###
2024-Jun-05 Wed ### 187.79 182.52 186.23 272,325 ### 83.1 83.1 13.3
2024-Jun-04 Tue 184.54 185.25 ### 183.22 ### ### 13.1
2024-Jun-03 Mon 186.86 186.86 182.81 184.27 25.9 25.9 13.2
2024-May-31 Fri 187.7 ### 185.24 186.71 308,246 28,549,744 27.2 27.2 ###
2024-May-30 Thu 182.7 187.46 ### ### 120,484 ### 88.0 88.0 0.0
2024-May-29 Wed 183.56 185.79 ### 184.27 115,246 10,705,777 75.6 75.6 13.2
2024-May-28 Tue 186.74 ### 184.59 184.59 29.8 29.8 13.2
2024-May-27 Mon ### ### 185.46 ### 69.3 69.3 0.0
2024-May-24 Fri ### 186.87 184.41 185.42 ### ### 13.2
2024-May-23 Thu ### 189.56 ### 188.41 70.4 70.4 13.5
2024-May-22 Wed ### 190.89 186.81 188.78 119,447 ### ### ### 13.5
2024-May-21 Tue ### ### ### 188.5 127,485 0 ### ### 13.5
2024-May-20 Mon 188 188.51 186 188.4 ### ### 13.5
2024-May-17 Fri 190.88 ### 188.21 188.59 ### ### ###
2024-May-16 Thu ### 194.21 ### ### 69.2 69.2 0.0
2024-May-15 Wed ### ### 184.88 ### 186,044 ### 83.7 83.7 0.0
2024-May-14 Tue ### ### 182.29 183.74 176,276 16,066,676 ### ### 13.1
2024-May-13 Mon 186.7 ### ### 184.42 ### ### 13.2
2024-May-10 Fri ### ### 183 ### 204,189 ### ### ### 0.0
2024-May-09 Thu 190.56 191.51 ### 184.7 200,384 ### ### ### 13.2
2024-May-08 Wed 183.25 185.325 183.25 185 76.5 76.5 13.2
2024-May-07 Tue 183.4 ### 181.44 183.54 60.5 60.5 ###
2024-May-06 Mon ### ### ### 179.8 31.7 31.7 12.8
2024-May-03 Fri 178.81 181.55 178.53 180.4 66,852 ### ### ### 12.9
2024-May-02 Thu ### 178.49 ### ### ### ### 0.0
2024-May-01 Wed 177.47 178.22 ### ### 38.3 38.3 0.0
2024-Apr-30 Tue 180 ### 178.88 ### 33.1 33.1 0.0
2024-Apr-29 Mon ### 181.44 ### ### ### ### 0.0
2024-Apr-26 Fri 178.55 179.445 ### ### 25.7 25.7 0.0
2024-Apr-24 Wed ### ### 180.22 180.22 116,559 ### ### ### 12.9
2024-Apr-23 Tue 180 ### 179.575 ### ### ### 0.0
2024-Apr-22 Mon ### ### 176.81 178.48 65.9 65.9 12.7
2024-Apr-19 Fri ### 176.71 172.485 ### 106,550 ### 84.6 84.6 0.0
2024-Apr-18 Thu ### ### ### 176.55 85,641 0 ### ### ###
2024-Apr-17 Wed 175.42 177.81 174.88 ### 80,182 ### ### ### 0.0
2024-Apr-16 Tue 176.43 177.23 174.2 175.54 169,985 ### ### ### 12.5
2024-Apr-15 Mon 178.27 178.8 ### ### ### ### 0.0
2024-Apr-12 Fri ### 181.57 ### ### 111,020 10,078,950 ### ### 0.0
2024-Apr-11 Thu ### 181.78 ### 181.71 189,521 ### 67.6 67.6 ###
2024-Apr-10 Wed 183 184.81 ### 183.83 104,154 9,624,350 69.9 69.9 ###
2024-Apr-09 Tue ### ### ### ### 79.4 79.4 0.0
2024-Apr-08 Mon 180 ### 178.27 179.78 37.8 37.8 ###
2024-Apr-05 Fri 179.76 181.625 177.81 ### 25.2 25.2 0.0
2024-Apr-04 Thu 180.54 ### ### ### 95,483 0 71.8 71.8 0.0
2024-Apr-03 Wed ### ### 176.5 178.54 19.2 19.2 12.8
2024-Apr-02 Tue ### 186.53 ### 185.81 ### ### 13.3
2024-Mar-28 Thu 187.28 187.475 184.51 185.47 157,281 29,253,086 ### ### 13.2
2024-Mar-27 Wed ### 188.25 185.76 ### 27.9 27.9 0.0
2024-Mar-26 Tue ### 189.59 ### ### 24.2 24.2 0.0
2024-Mar-25 Mon 187 190.84 186.25 ### 110,526 20,839,124 ### ### 0.0
2024-Mar-22 Fri ### ### 184.48 185.75 33.5 33.5 13.3
2024-Mar-21 Thu 187.26 189.85 ### 187.24 244,749 ### ### ### 13.4
2024-Mar-20 Wed 180.88 185.26 ### 184.73 208,980 ### ### ### ###
2024-Mar-19 Tue ### 180.2 177.46 180 122,146 ### ### ### 12.9
2024-Mar-18 Mon ### ### ### 177.86 202,956 0 ### ### 12.7
2024-Mar-15 Fri ### 178.5 ### 177.5 511,941 ### ### ### 12.7
2024-Mar-14 Thu 186.46 186.73 ### ### 221,521 ### 11.0 11.0 0.0
2024-Mar-13 Wed ### 187.47 184.8 187.25 ### ### 13.4
2024-Mar-12 Tue ### 184.53 182.42 ### 106,826 ### ### ### 0.0
2024-Mar-11 Mon ### ### ### 182.87 181,885 0 27.0 27.0 13.1
2024-Mar-08 Fri 187 ### ### ### 68.3 68.3 0.0
2024-Mar-07 Thu ### ### ### 184.8 123,856 0 27.0 27.0 13.2
2024-Mar-06 Wed ### 184.58 ### ### ### ### 0.0
2024-Mar-05 Tue 188 ### 183.25 184.58 ### ### 13.2
2024-Mar-04 Mon 188.24 ### ### ### 130,348 0 ### ### 0.0
2024-Mar-01 Fri ### ### 188.43 189.59 23.9 23.9 13.5
2024-Feb-29 Thu ### ### ### ### 245,080 0 ### ### 0.0
2024-Feb-28 Wed 190.55 ### ### 189.8 ### ### 13.6
2024-Feb-27 Tue ### ### ### ### 132,277 0 80.0 80.0 0.0
2024-Feb-26 Mon ### ### 186.78 ### 127,726 ### ### ### 0.0
2024-Feb-23 Fri ### 190.88 187.4 187.44 131,776 ### ### ### 13.4
2024-Feb-22 Thu ### 189.81 ### ### 178,940 ### ### ### 0.0
2024-Feb-21 Wed ### 194.81 ### ### 154,158 15,015,759 36.3 36.3 0.0
2024-Feb-20 Tue ### 192.85 ### 192.85 ### ### 13.8
2024-Feb-19 Mon 185.44 188.28 ### 188.28 80.6 80.6 13.4
2024-Feb-16 Fri ### 185.72 ### ### 142,159 13,200,884 ### ### 0.0
2024-Feb-15 Thu 181.8 183.5 180.55 183.5 164,825 30,002,270 74.8 74.8 13.1
2024-Feb-14 Wed 182.46 ### ### 181.8 174,927 0 ### ### 13.0
2024-Feb-13 Tue 186.4 187.25 182.72 ### 140,926 ### 22.8 22.8 0.0
2024-Feb-12 Mon 183.88 188.26 ### 186.4 283,229 26,660,345 82.6 82.6 13.3
2024-Feb-09 Fri 179.87 186.88 ### 186.88 ### ### 13.3
2024-Feb-08 Thu 177.5 183.51 ### 176.43 ### ### 12.6
2024-Feb-07 Wed 181.71 ### ### ### 193,156 0 75.8 75.8 0.0
2024-Feb-06 Tue 184 185 180.72 180.72 193,356 35,357,078 ### ### 12.9
2024-Feb-05 Mon 183.86 184.86 ### 183.58 127,044 11,742,676 ### ### 13.1
2024-Feb-02 Fri ### ### 182.71 ### 157,874 14,422,579 ### ### 0.0
2024-Feb-01 Thu ### 182.7 179.59 182.7 171,045 30,983,946 76.6 76.6 ###
2024-Jan-31 Wed ### ### ### ### 217,874 0 ### ### 0.0
2024-Jan-30 Tue 187 188.45 184.89 ### 33.4 33.4 0.0
2024-Jan-29 Mon ### ### ### ### 75,051 0 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 96,772 0 70.6 70.6 0.0
2024-Jan-24 Wed 183.43 183.725 180.44 ### 27.9 27.9 0.0
2024-Jan-23 Tue 179.25 182.54 179.24 182.51 128,557 23,254,675 84.7 84.7 ###
2024-Jan-22 Mon ### ### ### 179.55 76.4 76.4 12.8
2024-Jan-19 Fri ### 177.81 ### 177.25 37.7 37.7 ###
2024-Jan-18 Thu 177.51 178.29 173.85 174.72 26.7 26.7 12.5
2024-Jan-17 Wed ### 179.45 177.23 ### 74.2 74.2 0.0
2024-Jan-16 Tue 180.25 ### 178.21 179.44 111,970 9,977,086 ### ### 12.8
2024-Jan-15 Mon ### 183.52 180.88 ### 102,185 ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### 182 ### 180.72 114,724 10,439,884 ### ### 12.9
2024-Jan-10 Wed 178.5 180.47 ### 179.45 83,488 ### 74.8 74.8 12.8
2024-Jan-09 Tue 177.59 178.73 ### 178.54 108,270 9,675,548 75.3 75.3 12.8
2024-Jan-08 Mon 177.43 ### ### 174.7 144,925 0 ### ### 12.5
2024-Jan-05 Fri 180 ### 176.73 ### 24.6 24.6 0.0
2024-Jan-04 Thu ### 180.54 176.54 179.5 ### ### ###
2024-Jan-03 Wed ### 182.75 ### 179.23 93,628 8,555,258 31.8 31.8 12.8
2024-Jan-02 Tue 184 186 ### 183.55 82,858 ### ### ### ###
2023-Dec-29 Fri 181.5 181.53 180.29 ### 78,477 14,197,274 ### ### 0.0
2023-Dec-28 Thu ### ### 179.5 181.43 72,225 ### ### ### ###
2023-Dec-27 Wed 179.85 181.23 ### 179.48 ### ### 12.8
2023-Dec-22 Fri ### ### 176.27 ### 70.7 70.7 0.0
2023-Dec-21 Thu 176.43 177.76 174.79 175.78 32.8 32.8 12.6
2023-Dec-20 Wed 177.8 ### ### 176.43 175,451 0 ### ### 12.6
2023-Dec-19 Tue 172.84 176.49 ### 175.46 190,079 16,773,521 ### ### 12.5
2023-Dec-18 Mon ### ### ### 172.83 84,052 0 ### ### 12.3
2023-Dec-15 Fri ### 169.72 163.52 ### ### ### 0.0
2023-Dec-14 Thu 168.8 ### ### ### 236,681 0 65.3 65.3 0.0
2023-Dec-13 Wed 167.47 167.72 164.51 ### 167,971 ### ### ### 0.0
2023-Dec-12 Tue 163.56 ### ### 167.74 142,180 0 88.0 88.0 ###
2023-Dec-11 Mon 163.2 ### 162.43 163.55 84,244 6,841,876 ### ### 11.7
2023-Dec-08 Fri ### 162.75 159.55 161.79 117,271 18,898,221 ### ### ###
2023-Dec-07 Thu ### 165.89 162.21 163.43 ### ### ###
2023-Dec-06 Wed ### ### ### 160.82 65.2 65.2 11.5
2023-Dec-05 Tue ### 159.86 ### 158.8 183,985 14,705,921 78.2 78.2 11.3
2023-Dec-04 Mon ### ### ### 159.52 125,024 0 ### ### 11.4
2023-Dec-01 Fri ### ### 152.685 155.84 148,629 ### ### ### ###
2023-Nov-30 Thu 158.84 158.84 153.79 155.25 ### ### ###
2023-Nov-29 Wed 155.88 ### ### 158.44 69,886 0 ### ### 11.3
2023-Nov-28 Tue ### 156.83 ### 156.41 ### ### 11.2
2023-Nov-27 Mon 156.51 157.28 ### ### 44.7 44.7 0.0
2023-Nov-24 Fri ### ### 156.5 156.59 27.1 27.1 11.2
2023-Nov-23 Thu 157.26 158.48 157.26 ### 91,788 14,490,571 73.5 73.5 0.0
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue ### 161.43 157.52 ### ### ### 0.0
2023-Nov-20 Mon 158.84 161.2 158.84 160.25 ### ### ###
2023-Nov-17 Fri ### ### ### 158.41 ### ### ###
2023-Nov-16 Thu 157.56 158.5 ### 156.71 37.9 37.9 ###
2023-Nov-15 Wed ### ### 156.2 157.45 72.0 72.0 ###
2023-Nov-14 Tue 153.71 ### 151 153.51 29.0 29.0 ###
2023-Nov-13 Mon 156.77 157.43 151.44 ### ### ### 0.0
2023-Nov-10 Fri ### ### 154.28 156.22 189,570 14,623,429 28.5 28.5 11.2
2023-Nov-09 Thu 160.25 ### 157.89 159.59 162,783 ### 36.6 36.6 ###
2023-Nov-08 Wed 158.29 ### ### 159.21 70.0 70.0 11.4
2023-Nov-07 Tue 154 ### 153.25 156.78 80.6 80.6 11.2
2023-Nov-06 Mon ### 158.87 154 ### 23.9 23.9 0.0
2023-Nov-03 Fri 155 156.48 153.48 155.4 189,854 29,423,572 62.9 62.9 ###
2023-Nov-02 Thu ### ### 147.88 ### ### ### 0.0
2023-Nov-01 Wed 144.81 ### ### ### ### ### 0.0
2023-Oct-31 Tue ### 145.59 143 143.71 73.8 73.8 ###
2023-Oct-30 Mon 141.25 ### 140.5 ### 222,988 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-14 08:00:49 thru 2026-03-14 08:00:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000