Currently Wed 25-Dec-24 08:34:09 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ASX) ASX LIMITED Daily Prices Page 2...
TOC Company Info for ASX Limits 
| Listing Code | ASX |
| Listing Name | ASX LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | ASX LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ASX7 |
Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for ASX .. Tuesday 23rd December 2025
ASX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ASX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-17 Thu | 67.2 | 67.88 | ### | 67.56 | 70.3 | 70.3 | 4.8 | ||
| 2024-Oct-16 Wed | 66.81 | ### | 66.45 | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | 66.87 | ### | 66.8 | 361,459 | 12,085,381 | 74.7 | 74.7 | ### |
| 2024-Oct-14 Mon | 66.2 | 66.2 | ### | ### | 250,021 | ### | ### | ### | 0.0 |
| 2024-Oct-11 Fri | 65.87 | ### | ### | ### | 209,481 | 0 | 66.2 | 66.2 | 0.0 |
| 2024-Oct-10 Thu | 66.41 | ### | 65.53 | ### | 273,187 | 8,950,972 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | ### | ### | 65.43 | 66.23 | 286,557 | ### | ### | ### | ### |
| 2024-Oct-08 Tue | 64.86 | 65.79 | 64.73 | ### | 348,385 | ### | 78.8 | 78.8 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 63.88 | ### | 62.85 | 63.84 | 36.9 | 36.9 | 4.6 | ||
| 2024-Oct-03 Thu | ### | ### | 62.82 | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | ### | 63.55 | 61.72 | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Oct-01 Tue | ### | ### | ### | 63.22 | ### | ### | 4.5 | ||
| 2024-Sep-30 Mon | ### | 64.72 | 63.525 | ### | 482,586 | 30,944,620 | 31.2 | 31.2 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | 63.77 | 332,370 | 0 | ### | ### | 4.6 |
| 2024-Sep-25 Wed | ### | 63.54 | 62.81 | 63.44 | 278,628 | 17,602,323 | ### | ### | ### |
| 2024-Sep-24 Tue | 62.86 | 63.29 | 62.46 | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | 62.86 | 76.1 | 76.1 | 4.5 | ||
| 2024-Sep-20 Fri | 62.47 | ### | ### | 62.59 | 71.2 | 71.2 | ### | ||
| 2024-Sep-19 Thu | ### | ### | 62.47 | 62.47 | 560,378 | ### | 13.1 | 13.1 | 4.5 |
| 2024-Sep-18 Wed | 63.5 | 63.77 | ### | 63.46 | 239,389 | ### | 35.5 | 35.5 | 4.5 |
| 2024-Sep-17 Tue | 64.26 | 64.48 | 63.55 | ### | 218,923 | 14,014,355 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 63.41 | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Sep-13 Fri | 64.71 | 64.8 | ### | 63.53 | ### | ### | 4.5 | ||
| 2024-Sep-12 Thu | ### | ### | ### | 64.5 | ### | ### | 4.6 | ||
| 2024-Sep-11 Wed | ### | 64.88 | ### | 64.45 | 264,951 | ### | ### | ### | ### |
| 2024-Sep-10 Tue | 64.22 | 64.8 | ### | 64.55 | 322,856 | ### | ### | ### | ### |
| 2024-Sep-09 Mon | 62.42 | 63.7 | ### | 63.55 | 240,786 | ### | 80.2 | 80.2 | ### |
| 2024-Sep-06 Fri | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Sep-05 Thu | ### | 63.21 | ### | ### | 265,923 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Sep-04 Wed | ### | 63.49 | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2024-Sep-03 Tue | 62.74 | ### | 62.55 | ### | 446,583 | 13,966,883 | 82.1 | 82.1 | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | 62.83 | 328,384 | 0 | ### | ### | 4.5 |
| 2024-Aug-30 Fri | 61.58 | ### | ### | 61.22 | 1,116,850 | 0 | ### | ### | 4.4 |
| 2024-Aug-29 Thu | 60.7 | 61.72 | 60.53 | 61.54 | 80.7 | 80.7 | 4.4 | ||
| 2024-Aug-28 Wed | 61.53 | 61.75 | ### | ### | 635,720 | 19,627,855 | 27.3 | 27.3 | 0.0 |
| 2024-Aug-27 Tue | 62.78 | ### | ### | ### | 280,977 | 0 | 25.9 | 25.9 | 0.0 |
| 2024-Aug-26 Mon | 62.77 | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Aug-23 Fri | ### | 62.59 | 61.8 | 62.48 | 435,788 | ### | 68.4 | 68.4 | 4.5 |
| 2024-Aug-22 Thu | 62.5 | 62.56 | 61.71 | ### | 307,486 | 19,105,642 | 29.9 | 29.9 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | 62.2 | 60.7 | 60.7 | 4.4 | ||
| 2024-Aug-20 Tue | ### | 64.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | 64.25 | ### | 63.87 | ### | ### | 4.6 | ||
| 2024-Aug-16 Fri | 63.5 | 64.81 | 61.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | 63.57 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Aug-14 Wed | 65.58 | 65.88 | ### | 63.45 | 11.8 | 11.8 | 4.5 | ||
| 2024-Aug-13 Tue | ### | ### | ### | 65.87 | 253,454 | 0 | 77.6 | 77.6 | ### |
| 2024-Aug-12 Mon | ### | 65.54 | 64.73 | ### | 250,974 | ### | 39.5 | 39.5 | 0.0 |
| 2024-Aug-09 Fri | 64.5 | 64.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | 62.49 | ### | 62.27 | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | 61.71 | 62.28 | 65.7 | 65.7 | 4.4 | ||
| 2024-Aug-06 Tue | ### | ### | 61.055 | 61.84 | 304,259 | ### | 65.1 | 65.1 | 4.4 |
| 2024-Aug-05 Mon | 62.49 | 62.86 | 61.25 | ### | 55.9 | 55.9 | 0.0 | ||
| 2024-Aug-02 Fri | ### | 64.46 | ### | 63.23 | 349,272 | ### | ### | ### | ### |
| 2024-Aug-01 Thu | 65.47 | 65.8 | 64.42 | 64.85 | 220,688 | ### | ### | ### | 4.6 |
| 2024-Jul-31 Wed | ### | ### | 64.22 | ### | 414,576 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Jul-29 Mon | 64.52 | 64.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | 64.41 | 64.52 | 63.59 | 63.84 | 25.1 | 25.1 | 4.6 | ||
| 2024-Jul-25 Thu | ### | ### | 63.21 | 63.77 | 75.7 | 75.7 | 4.6 | ||
| 2024-Jul-24 Wed | ### | ### | 63.79 | ### | 188,320 | ### | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | 64.28 | 64.5 | 295,981 | 9,512,829 | ### | ### | 4.6 |
| 2024-Jul-22 Mon | 64.75 | 64.85 | ### | 64.46 | 276,425 | 8,963,080 | ### | ### | 4.6 |
| 2024-Jul-19 Fri | ### | ### | ### | 64.75 | 395,988 | 0 | 30.5 | 30.5 | 4.6 |
| 2024-Jul-18 Thu | 65.2 | ### | ### | 65.44 | 367,051 | 0 | ### | ### | 4.7 |
| 2024-Jul-17 Wed | 65.48 | 65.75 | ### | 65.22 | 31.7 | 31.7 | 4.7 | ||
| 2024-Jul-16 Tue | 65.25 | 65.5 | ### | ### | 1,119,223 | 36,654,553 | ### | ### | 0.0 |
| 2024-Jul-15 Mon | 64.57 | 65.55 | 64.45 | 65.2 | 460,845 | 29,954,925 | 78.5 | 78.5 | 4.7 |
| 2024-Jul-12 Fri | 63.49 | 64.41 | ### | 64.41 | 452,827 | ### | ### | ### | ### |
| 2024-Jul-11 Thu | ### | 63.47 | ### | 63.41 | 433,550 | ### | ### | ### | ### |
| 2024-Jul-10 Wed | 61.5 | 62.46 | ### | ### | 517,483 | ### | 80.1 | 80.1 | 0.0 |
| 2024-Jul-09 Tue | 61.42 | ### | 61.255 | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | ### | 61.48 | 60.71 | 61.2 | 448,342 | 27,391,454 | 74.2 | 74.2 | ### |
| 2024-Jul-05 Fri | ### | ### | 60.58 | ### | 239,678 | 7,259,846 | 29.6 | 29.6 | 0.0 |
| 2024-Jul-04 Thu | ### | 61.45 | ### | ### | 321,251 | ### | 73.4 | 73.4 | 0.0 |
| 2024-Jul-03 Wed | 60.2 | 60.74 | 59.8 | 60.74 | ### | ### | 4.3 | ||
| 2024-Jul-02 Tue | 59.46 | ### | 59.46 | ### | 341,750 | 10,160,227 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | 59.82 | 59.89 | ### | ### | 345,958 | ### | ### | ### | 0.0 |
| 2024-Jun-28 Fri | 59.54 | 60.22 | 59.5 | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | 59.48 | ### | 59.48 | 468,387 | 13,929,829 | 79.5 | 79.5 | 4.2 |
| 2024-Jun-26 Wed | 58.27 | 58.89 | 58.27 | 58.89 | 332,243 | ### | 75.8 | 75.8 | ### |
| 2024-Jun-25 Tue | ### | ### | ### | 58.52 | 299,424 | 0 | 66.7 | 66.7 | ### |
| 2024-Jun-24 Mon | 58.5 | 58.83 | ### | ### | 265,977 | ### | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 58.49 | 58.8 | ### | 58.49 | ### | ### | 4.2 | ||
| 2024-Jun-20 Thu | ### | ### | 57.27 | 58.26 | 721,041 | ### | 74.3 | 74.3 | ### |
| 2024-Jun-19 Wed | 58.2 | 58.28 | 57.26 | 57.55 | ### | ### | ### | ||
| 2024-Jun-18 Tue | 58.28 | 58.49 | ### | 58.4 | 489,376 | ### | ### | ### | ### |
| 2024-Jun-17 Mon | ### | ### | ### | 57.82 | 85.2 | 85.2 | ### | ||
| 2024-Jun-14 Fri | 57.74 | 58 | 56.45 | 56.45 | 1,342,678 | 76,834,748 | ### | ### | 4.0 |
| 2024-Jun-13 Thu | 58.5 | 59.56 | ### | ### | 2,440,559 | 72,679,847 | 34.5 | 34.5 | 0.0 |
| 2024-Jun-12 Wed | 63.28 | 63.51 | ### | 63.2 | 40.7 | 40.7 | 4.5 | ||
| 2024-Jun-11 Tue | ### | ### | ### | 63.4 | 320,685 | 0 | 36.3 | 36.3 | 4.5 |
| 2024-Jun-07 Fri | 63.8 | ### | 63.7 | ### | 282,555 | 8,999,376 | 76.4 | 76.4 | 0.0 |
| 2024-Jun-06 Thu | ### | ### | ### | 63.7 | 34.4 | 34.4 | 4.6 | ||
| 2024-Jun-05 Wed | ### | 63.84 | ### | 63.45 | 367,353 | ### | ### | ### | 4.5 |
| 2024-Jun-04 Tue | ### | ### | 62.7 | 62.89 | 37.6 | 37.6 | 4.5 | ||
| 2024-Jun-03 Mon | ### | 63.5 | ### | 63.22 | ### | ### | 4.5 | ||
| 2024-May-31 Fri | 62.42 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | 62.29 | ### | ### | 343,247 | 10,690,427 | ### | ### | 0.0 |
| 2024-May-29 Wed | 62.81 | ### | ### | 62.29 | 34.1 | 34.1 | ### | ||
| 2024-May-28 Tue | ### | ### | 63.26 | 63.26 | 273,348 | ### | 27.1 | 27.1 | 4.5 |
| 2024-May-27 Mon | ### | ### | ### | 64.28 | 192,282 | 0 | ### | ### | ### |
| 2024-May-24 Fri | ### | ### | ### | 63.21 | ### | ### | ### | ||
| 2024-May-23 Thu | 63.44 | 63.54 | ### | 63.5 | ### | ### | 4.5 | ||
| 2024-May-22 Wed | ### | 63.7 | ### | 63.55 | 80.2 | 80.2 | ### | ||
| 2024-May-21 Tue | ### | 63.25 | ### | 62.78 | 30.5 | 30.5 | 4.5 | ||
| 2024-May-20 Mon | ### | ### | 62.71 | ### | 30.4 | 30.4 | 0.0 | ||
| 2024-May-17 Fri | ### | 63.84 | ### | ### | 193,558 | 6,178,371 | 28.5 | 28.5 | 0.0 |
| 2024-May-16 Thu | 63.8 | ### | 63.29 | 63.71 | 31.9 | 31.9 | ### | ||
| 2024-May-15 Wed | ### | 64.22 | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2024-May-14 Tue | 64.2 | 64.49 | ### | 63.88 | 406,143 | 13,096,081 | ### | ### | 4.6 |
| 2024-May-13 Mon | ### | 64.48 | ### | ### | 172,246 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | 64.85 | 64.2 | 64.2 | 303,946 | ### | ### | ### | 4.6 |
| 2024-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | 65.29 | 65.44 | ### | ### | 277,720 | ### | 33.6 | 33.6 | 0.0 |
| 2024-May-07 Tue | 64.57 | 65.5 | 64.47 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-May-06 Mon | ### | 64.57 | 63.52 | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | 63.42 | 63.7 | 63.24 | 63.7 | 473,728 | ### | ### | ### | 4.6 |
| 2024-May-02 Thu | ### | 63.26 | 62.75 | 63.24 | ### | ### | 4.5 | ||
| 2024-May-01 Wed | ### | 63.43 | 62.8 | 62.81 | 310,954 | ### | ### | ### | ### |
| 2024-Apr-30 Tue | 63.8 | 63.81 | 63.22 | ### | 222,950 | ### | ### | ### | 0.0 |
| 2024-Apr-29 Mon | 63.49 | ### | 63.4 | 63.73 | 239,359 | 7,587,680 | 66.3 | 66.3 | 4.6 |
| 2024-Apr-26 Fri | 63.74 | 63.81 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Apr-24 Wed | 64.56 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | 63.52 | ### | 236,727 | 7,518,449 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | 63.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 61.71 | 62.51 | 353,050 | 10,893,357 | 43.3 | 43.3 | ### |
| 2024-Apr-18 Thu | ### | 63.51 | ### | ### | 238,175 | 7,563,247 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 62.76 | 63.22 | 215,275 | 6,755,329 | 69.4 | 69.4 | 4.5 |
| 2024-Apr-16 Tue | ### | 63.58 | 62.26 | 62.78 | ### | ### | 4.5 | ||
| 2024-Apr-15 Mon | 63.75 | ### | ### | 63.8 | 225,349 | 0 | 73.3 | 73.3 | 4.6 |
| 2024-Apr-12 Fri | 63.54 | 64.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | 64.21 | ### | 63.8 | 1,229,950 | 39,487,544 | 73.8 | 73.8 | 4.6 |
| 2024-Apr-10 Wed | 63.44 | ### | 63.44 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | 63.87 | ### | 63.22 | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2024-Apr-05 Fri | 63.77 | 64.26 | 63.53 | ### | 372,926 | ### | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | 65.75 | ### | ### | 362,087 | ### | ### | ### | 0.0 |
| 2024-Apr-03 Wed | ### | 65.8 | 64.42 | ### | 475,954 | ### | 32.4 | 32.4 | 0.0 |
| 2024-Apr-02 Tue | 66.4 | 66.47 | ### | 65.78 | ### | ### | 4.7 | ||
| 2024-Mar-28 Thu | 65.75 | ### | 65.43 | 66.42 | 68.4 | 68.4 | 4.7 | ||
| 2024-Mar-27 Wed | 65.52 | 65.88 | 64.82 | 65.2 | 311,671 | ### | ### | ### | 4.7 |
| 2024-Mar-26 Tue | 65.79 | ### | 65.47 | 65.54 | 443,672 | ### | ### | ### | ### |
| 2024-Mar-25 Mon | 66.5 | ### | 65.58 | 65.76 | 519,789 | 17,043,881 | ### | ### | 4.7 |
| 2024-Mar-22 Fri | 67.5 | 67.8 | ### | 66.52 | 26.4 | 26.4 | ### | ||
| 2024-Mar-21 Thu | ### | 68.25 | ### | ### | 61.6 | 61.6 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 67.5 | ### | 72.6 | 72.6 | 0.0 | ||
| 2024-Mar-19 Tue | 67.79 | ### | 67.42 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | 67.78 | ### | 67.74 | 283,647 | ### | ### | ### | 4.8 |
| 2024-Mar-15 Fri | 66.76 | 67.54 | 66.21 | 67.54 | ### | ### | 4.8 | ||
| 2024-Mar-14 Thu | ### | ### | 66.45 | 66.74 | 35.1 | 35.1 | 4.8 | ||
| 2024-Mar-13 Wed | 66.89 | ### | 66.4 | ### | 68.8 | 68.8 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 362,443 | 0 | 31.9 | 31.9 | 0.0 |
| 2024-Mar-11 Mon | ### | ### | 66.4 | ### | 312,079 | 10,361,022 | 40.9 | 40.9 | 0.0 |
| 2024-Mar-08 Fri | ### | 67.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | 65.255 | 66.29 | ### | ### | ### | ||
| 2024-Mar-06 Wed | 65.52 | ### | ### | 65.75 | 68.7 | 68.7 | ### | ||
| 2024-Mar-05 Tue | ### | 65.56 | ### | 65.52 | ### | ### | ### | ||
| 2024-Mar-04 Mon | ### | ### | ### | 65.4 | ### | ### | ### | ||
| 2024-Mar-01 Fri | ### | 65.47 | 64.75 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 65.8 | ### | 65.77 | 70.0 | 70.0 | 4.7 | ||
| 2024-Feb-28 Wed | 65.2 | ### | 64.7 | ### | 349,377 | 11,302,345 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 64.87 | ### | 395,144 | ### | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | 65.8 | ### | ### | 257,978 | 8,487,476 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | 63.81 | 64.86 | 63.21 | 64.25 | 455,145 | ### | ### | ### | ### |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 597,650 | 0 | 72.7 | 72.7 | 0.0 |
| 2024-Feb-20 Tue | ### | 64.28 | ### | 64.28 | 501,749 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | 64.51 | 65.7 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Feb-16 Fri | 66.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | 67.85 | ### | 67.83 | 260,972 | 8,853,475 | ### | ### | 4.8 |
| 2024-Feb-14 Wed | 66.59 | 66.89 | ### | 66.78 | ### | ### | 4.8 | ||
| 2024-Feb-13 Tue | ### | ### | 66.86 | ### | 239,759 | 8,015,143 | 36.7 | 36.7 | 0.0 |
| 2024-Feb-12 Mon | 67.28 | ### | ### | ### | 263,378 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | 67.43 | 65.24 | 67.2 | ### | ### | 4.8 | ||
| 2024-Feb-08 Thu | 65.53 | ### | 65.255 | 65.73 | ### | ### | ### | ||
| 2024-Feb-07 Wed | ### | ### | 64.83 | ### | ### | ### | 0.0 | ||
| 2024-Feb-06 Tue | 65.56 | ### | 64.82 | ### | 286,779 | ### | 28.1 | 28.1 | 0.0 |
| 2024-Feb-05 Mon | ### | 65.56 | ### | 65.56 | 222,520 | ### | 80.3 | 80.3 | 4.7 |
| 2024-Feb-02 Fri | ### | 65.73 | 64.51 | 65.73 | 387,452 | 25,230,874 | ### | ### | ### |
| 2024-Feb-01 Thu | 65.7 | 65.7 | 64.28 | 64.47 | 23.0 | 23.0 | ### | ||
| 2024-Jan-31 Wed | ### | 65.74 | 64.5 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | 66.45 | ### | 65.27 | 488,242 | 16,221,840 | ### | ### | 4.7 |
| 2024-Jan-29 Mon | 66.77 | 66.77 | ### | ### | 228,049 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Jan-25 Thu | 66.8 | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Jan-24 Wed | ### | 66.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 66.29 | ### | 65.55 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 64.83 | 66.29 | 496,188 | ### | ### | ### | ### |
| 2024-Jan-19 Fri | 64.85 | 65.41 | 64.52 | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | 63.72 | ### | 63.55 | 64.23 | ### | ### | 4.6 | ||
| 2024-Jan-17 Wed | ### | 64.51 | ### | 64.27 | ### | ### | ### | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | 64.71 | 65.27 | 64.41 | 65.22 | ### | ### | 4.7 | ||
| 2024-Jan-12 Fri | ### | ### | 63.81 | 64.49 | 624,249 | ### | ### | ### | ### |
| 2024-Jan-11 Thu | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Jan-10 Wed | ### | 63.29 | ### | 62.84 | 280,325 | 8,870,884 | ### | ### | 4.5 |
| 2024-Jan-09 Tue | ### | ### | ### | 62.57 | 382,843 | 0 | 30.6 | 30.6 | ### |
| 2024-Jan-08 Mon | 62.8 | ### | 62.22 | 62.44 | 198,277 | ### | 40.9 | 40.9 | 4.5 |
| 2024-Jan-05 Fri | ### | ### | 62.58 | ### | 172,379 | ### | 70.5 | 70.5 | 0.0 |
| 2024-Jan-04 Thu | 62.75 | ### | 62.22 | 62.46 | 510,729 | 15,888,779 | ### | ### | ### |
| 2024-Jan-03 Wed | ### | ### | 62.48 | 62.74 | 260,657 | 8,142,924 | 42.3 | 42.3 | ### |
| 2024-Jan-02 Tue | ### | 63.52 | ### | 63.52 | 73.0 | 73.0 | 4.5 | ||
| 2023-Dec-29 Fri | 63.28 | 63.5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 63.28 | 62.81 | ### | 158,345 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | ### | 62.5 | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | 62.55 | ### | ### | 322,056 | ### | 31.4 | 31.4 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | 62.53 | 529,770 | 0 | 26.9 | 26.9 | ### |
| 2023-Dec-20 Wed | ### | 63.27 | 62.86 | ### | 493,849 | 31,144,587 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 61.8 | 62.46 | 61.55 | 62.46 | 72.3 | 72.3 | ### | ||
| 2023-Dec-18 Mon | 61.74 | 61.74 | ### | 61.73 | 304,351 | ### | 36.4 | 36.4 | ### |
| 2023-Dec-15 Fri | ### | 61.8 | ### | ### | 1,035,425 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | 61.74 | 60.73 | 61.58 | 445,025 | ### | 68.2 | 68.2 | 4.4 |
| 2023-Dec-13 Wed | 60.23 | 60.85 | ### | 60.52 | 74.3 | 74.3 | 4.3 | ||
| 2023-Dec-12 Tue | ### | 60.4 | 59.59 | ### | 306,628 | 18,396,146 | 77.7 | 77.7 | 0.0 |
| 2023-Dec-11 Mon | 59.43 | ### | ### | 59.47 | 274,257 | 0 | ### | ### | 4.2 |
| 2023-Dec-08 Fri | ### | 59.44 | ### | 59.21 | 224,976 | 6,686,286 | ### | ### | ### |
| 2023-Dec-07 Thu | 59.27 | ### | ### | 59.42 | ### | ### | 4.2 | ||
| 2023-Dec-06 Wed | 57.84 | 59 | 57.73 | ### | 73.8 | 73.8 | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | 57.125 | ### | 442,558 | ### | ### | ### | 0.0 |
| 2023-Dec-04 Mon | 58.24 | 58.88 | ### | ### | 322,047 | ### | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | 58.22 | 57.56 | ### | 219,021 | 12,679,125 | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | ### | 57.24 | ### | 1,073,353 | ### | 65.9 | 65.9 | 0.0 |
| 2023-Nov-29 Wed | 57.7 | 58.27 | 57.53 | ### | 424,150 | 24,558,285 | 73.1 | 73.1 | 0.0 |
| 2023-Nov-28 Tue | 57 | ### | 57 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 56.84 | ### | 353,472 | 10,045,674 | 80.2 | 80.2 | 0.0 |
| 2023-Nov-24 Fri | 56.8 | ### | ### | 56.76 | ### | ### | 4.1 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | 248,424 | 0 | 39.9 | 39.9 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | 56.76 | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | 57.2 | 58.47 | 57.2 | 57.8 | ### | ### | 4.1 | ||
| 2023-Nov-17 Fri | 56.48 | 57.25 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | 55.84 | ### | 413,457 | ### | 24.0 | 24.0 | 0.0 |
| 2023-Nov-15 Wed | 57.45 | 57.48 | 56.8 | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 57.24 | 57.5 | ### | ### | 266,488 | ### | ### | ### | 0.0 |
| 2023-Nov-13 Mon | 57.45 | 57.45 | 56.79 | ### | 344,278 | 19,665,159 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 57.24 | 57.52 | 56.87 | 57.46 | ### | ### | 4.1 | ||
| 2023-Nov-09 Thu | ### | ### | 57.5 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Nov-08 Wed | ### | 57.78 | 56.77 | ### | 449,274 | ### | ### | ### | 0.0 |
| 2023-Nov-07 Tue | ### | ### | 56.7 | 56.71 | 24.4 | 24.4 | ### | ||
| 2023-Nov-06 Mon | 57.5 | ### | ### | 57.22 | 33.1 | 33.1 | 4.1 | ||
| 2023-Nov-03 Fri | 57.49 | 57.49 | 56.59 | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-Nov-02 Thu | ### | 57.48 | 56.47 | ### | 23.8 | 23.8 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 56.78 | ### | 56.73 | ### | ### | 4.1 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | 492,189 | 0 | 75.9 | 75.9 | 0.0 |
| 2023-Oct-30 Mon | 55.47 | 55.59 | 54.54 | ### | 368,387 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 55.53 | 55.87 | 68.3 | 68.3 | ### | ||
| 2023-Oct-26 Thu | 55.49 | ### | ### | 55.53 | 72.6 | 72.6 | ### | ||
| 2023-Oct-25 Wed | 55.47 | 55.89 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-Oct-24 Tue | 55.2 | 55.59 | 55 | ### | 269,428 | 14,898,021 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | 54.27 | ### | ### | ### | 84.9 | 84.9 | 0.0 | ||
| 2023-Oct-20 Fri | ### | 55.27 | ### | ### | 657,422 | 18,167,856 | 24.6 | 24.6 | 0.0 |
| 2023-Oct-19 Thu | 56.8 | 56.85 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | 57.21 | 57.59 | 56.7 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 57.25 | 57.25 | 56.8 | 57.23 | 324,723 | 18,517,329 | ### | ### | 4.1 |
| 2023-Oct-16 Mon | 57.46 | 57.55 | 56.57 | 56.75 | 402,672 | ### | 33.5 | 33.5 | ### |
| 2023-Oct-13 Fri | ### | ### | 57.43 | 57.45 | 36.2 | 36.2 | ### | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 396,273 | 0 | ### | ### | 0.0 |
| 2023-Oct-11 Wed | ### | 57.88 | 57.43 | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Oct-10 Tue | 57.29 | 57.44 | ### | 57.2 | 492,451 | ### | ### | ### | 4.1 |
| 2023-Oct-09 Mon | ### | ### | ### | 56.84 | 440,175 | 0 | ### | ### | ### |
| 2023-Oct-06 Fri | ### | ### | 56.27 | ### | 298,789 | 8,406,428 | 83.0 | 83.0 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 338,228 | 0 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | ### | 56.28 | 55.79 | ### | 44.4 | 44.4 | 0.0 | ||
| 2023-Oct-03 Tue | ### | ### | ### | 56.2 | ### | ### | 4.0 | ||
| 2023-Oct-02 Mon | 57.29 | ### | ### | ### | 302,222 | 0 | 31.3 | 31.3 | 0.0 |
| 2023-Sep-29 Fri | ### | ### | 56.5 | ### | 667,843 | ### | ### | ### | 0.0 |
| 2023-Sep-28 Thu | 56.45 | 56.58 | ### | 56.41 | 36.4 | 36.4 | ### | ||
| 2023-Sep-27 Wed | 56.84 | 56.84 | ### | ### | 343,779 | ### | 31.3 | 31.3 | 0.0 |
| 2023-Sep-26 Tue | 56.79 | ### | ### | ### | 366,927 | 0 | 43.9 | 43.9 | 0.0 |
| 2023-Sep-25 Mon | 56.54 | 57 | ### | 56.88 | 231,644 | 6,601,854 | 72.8 | 72.8 | 4.1 |
| 2023-Sep-22 Fri | ### | 56.48 | 55.8 | ### | 1,056,426 | 59,307,755 | 61.9 | 61.9 | 0.0 |
| 2023-Sep-21 Thu | 56.27 | 57.44 | 56.27 | ### | 663,151 | 37,703,450 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | 56.79 | ### | ### | ### | ||
| 2023-Sep-19 Tue | 56.59 | ### | ### | ### | 304,079 | 0 | 35.6 | 35.6 | 0.0 |
| 2023-Sep-18 Mon | ### | 56.82 | 55.81 | 56.59 | ### | ### | 4.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | 55.73 | 872,487 | 0 | ### | ### | ### |
| 2023-Sep-14 Thu | ### | 55.54 | ### | 55.49 | 742,587 | 20,621,640 | ### | ### | ### |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 616,022 | 0 | 75.5 | 75.5 | 0.0 |
| 2023-Sep-12 Tue | 55.5 | ### | ### | 55.79 | 582,878 | 0 | 73.4 | 73.4 | 4.0 |
| 2023-Sep-11 Mon | 55.23 | ### | ### | ### | 591,258 | 0 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | ### | 55.42 | 54.8 | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Sep-07 Thu | ### | 55.47 | 54.71 | 54.88 | 709,041 | ### | ### | ### | ### |
| 2023-Sep-06 Wed | 56.84 | ### | ### | ### | 682,489 | 0 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 768,059 | 0 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | ### | ### | 56.25 | 56.52 | 22.7 | 22.7 | 4.0 | ||
| 2023-Sep-01 Fri | 57.59 | ### | 57.42 | 57.42 | 532,252 | 15,280,954 | ### | ### | ### |
| 2023-Aug-31 Thu | 58.2 | 58.4 | 57.59 | 57.59 | 1,894,754 | 109,886,258 | 27.4 | 27.4 | ### |
| 2023-Aug-30 Wed | ### | 58.475 | 57.72 | ### | 450,889 | 26,195,523 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | 56.78 | 57.43 | 56.7 | ### | 78.0 | 78.0 | 0.0 | ||
| 2023-Aug-28 Mon | 57.26 | ### | 56.86 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | 57.72 | 57.2 | 57.28 | 36.6 | 36.6 | ### | ||
| 2023-Aug-24 Thu | ### | ### | 57.26 | ### | 567,480 | 16,246,952 | 72.4 | 72.4 | 0.0 |
| 2023-Aug-23 Wed | 57.46 | ### | ### | ### | 629,429 | 0 | 34.2 | 34.2 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | 57.57 | 999,526 | 0 | 76.4 | 76.4 | 4.1 |
| 2023-Aug-21 Mon | 58.88 | 59.24 | 57.22 | 57.22 | ### | ### | 4.1 | ||
| 2023-Aug-18 Fri | ### | ### | 57.88 | ### | 1,205,373 | ### | 22.2 | 22.2 | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | 60.5 | ### | ### | ### | ||
| 2023-Aug-16 Wed | 60.83 | 61.72 | 60.83 | ### | 612,848 | ### | 81.3 | 81.3 | 0.0 |
| 2023-Aug-15 Tue | 61.44 | 61.57 | ### | 61.4 | 546,180 | 16,814,151 | ### | ### | 4.4 |
Basic Bottom of Page