(ASX) ASX LIMITED Daily Prices Page 4

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 25-Jun-24 07:30:26 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ASX) ASX LIMITED Daily Prices Page 4...

TOC Company Info for ASX Limits

Company Details for (ASX) ASX LIMITED

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 .. Monday 23rd June 2025
Latest price with VOLUME for ASX .. Monday 23rd June 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	95.83	###	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ASX Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

End of day Prices (full format),

338 Days for (ASX) ASX LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Jun-17 Thu	75.53	76.57	75.43	###			82.6	82.6	0.0
2021-Jun-16 Wed	75.56	###	75.24	###			###	###	0.0
2021-Jun-15 Tue	###	75.81	###	75.46			###	###	###
2021-Jun-11 Fri	###	74.81	###	###	357,487	###	###	###	0.0
2021-Jun-10 Thu	73.89	###	73.58	74.5			###	###	###
2021-Jun-09 Wed	###	74.8	73.54	###			72.2	72.2	0.0
2021-Jun-08 Tue	75	###	###	74.51	560,242	0	###	###	5.3
2021-Jun-07 Mon	###	###	###	75.44	409,747	0	###	###	5.4
2021-Jun-04 Fri	76.88	###	75.73	76.78	432,051	###	39.2	39.2	5.5
2021-Jun-03 Thu	###	###	###	###	376,824	0	###	###	0.0
2021-Jun-02 Wed	75.55	###	75.29	###	460,083	17,319,824	74.1	74.1	0.0
2021-Jun-01 Tue	76	###	75.44	75.79			###	###	###
2021-May-31 Mon	76.5	###	76	76.26	329,420	###	41.9	41.9	5.4
2021-May-28 Fri	76.57	76.7	75.58	76.43			33.5	33.5	###
2021-May-27 Thu	74.5	###	74	###	1,218,759	45,094,083	82.3	82.3	0.0
2021-May-26 Wed	75.57	76.2	75	75.55			###	###	###
2021-May-25 Tue	74.8	75.72	74.42	75.59	419,757	31,511,157	76.5	76.5	###
2021-May-24 Mon	###	###	###	###	332,153	0	69.5	69.5	0.0
2021-May-21 Fri	###	74.48	73.89	74.47	428,973	###	72.9	72.9	###
2021-May-20 Thu	###	73.89	###	73.45	569,974	21,057,689	###	###	###
2021-May-19 Wed	72.48	73.75	###	###	662,479	###	76.1	76.1	0.0
2021-May-18 Tue	73.75	73.955	73.41	73.72	270,825	###	36.7	36.7	5.3
2021-May-17 Mon	74.27	###	###	73.86			###	###	5.3
2021-May-14 Fri	###	###	###	74.51	588,289	0	80.4	80.4	5.3
2021-May-13 Thu	71.2	###	###	###	354,149	0	84.8	84.8	0.0
2021-May-12 Wed	71.75	72.49	###	71.26			40.9	40.9	###
2021-May-11 Tue	71.84	###	###	71.78	199,284	0	57.4	57.4	5.1
2021-May-10 Mon	71.73	###	71.24	###	585,046	###	###	###	0.0
2021-May-07 Fri	###	###	71.76	###	257,873	9,252,483	###	###	0.0
2021-May-06 Thu	72.78	###	71.77	71.89	382,175	13,714,349	###	###	###
2021-May-05 Wed	###	###	###	72.84			79.6	79.6	5.2
2021-May-04 Tue	72.48	###	###	72.5			68.8	68.8	5.2
2021-May-03 Mon	73	###	###	72.51	292,923	0	###	###	###
2021-Apr-30 Fri	###	###	72.5	###	278,276	###	###	###	0.0
2021-Apr-29 Thu	73.23	73.48	###	73.25	524,024	19,252,641	###	###	5.2
2021-Apr-28 Wed	###	73.25	72.55	72.86	264,226	19,262,075	70.1	70.1	5.2
2021-Apr-27 Tue	72.53	72.54	###	72.44			###	###	5.2
2021-Apr-26 Mon	###	###	###	72.42			###	###	5.2
2021-Apr-23 Fri	72.44	###	###	###			73.8	73.8	0.0
2021-Apr-22 Thu	###	72.5	###	72.42	422,774	15,325,557	76.4	76.4	5.2
2021-Apr-21 Wed	###	71.88	70.44	71.44	498,083	35,443,586	76.5	76.5	5.1
2021-Apr-20 Tue	###	72.5	###	###	343,040	###	32.2	32.2	0.0
2021-Apr-19 Mon	72.24	###	###	###			46.9	46.9	0.0
2021-Apr-16 Fri	72.4	72.48	71.7	###			###	###	0.0
2021-Apr-15 Thu	72.29	###	71.58	###			63.8	63.8	0.0
2021-Apr-14 Wed	72.8	###	###	###			36.9	36.9	0.0
2021-Apr-13 Tue	73.44	73.45	###	72.29			26.2	26.2	###
2021-Apr-12 Mon	72.79	###	72.28	###	432,851	###	###	###	0.0
2021-Apr-09 Fri	###	###	72.2	72.78			###	###	5.2
2021-Apr-08 Thu	###	72.81	###	###			65.7	65.7	0.0
2021-Apr-07 Wed	71.72	###	###	###			38.7	38.7	0.0
2021-Apr-06 Tue	###	###	71.5	###	346,626	12,391,879	###	###	0.0
2021-Apr-01 Thu	71.48	71.48	70.52	###			###	###	0.0
2021-Mar-31 Wed	70.52	###	###	###			###	###	0.0
2021-Mar-30 Tue	###	###	70.52	70.52			###	###	5.0
2021-Mar-29 Mon	###	71.81	###	###			###	###	0.0
2021-Mar-26 Fri	71.47	71.7	###	71.42	366,049	13,122,856	32.9	32.9	###
2021-Mar-25 Thu	###	###	###	71.56			###	###	###
2021-Mar-24 Wed	###	72.7	###	72.25			80.5	80.5	###
2021-Mar-23 Tue	70.46	71.52	70.45	70.74	361,521	###	75.2	75.2	5.1
2021-Mar-22 Mon	70.49	###	###	70.43			###	###	###
2021-Mar-19 Fri	69.88	###	69.45	70.84			###	###	###
2021-Mar-18 Thu	70.2	70.73	69.75	###			###	###	0.0
2021-Mar-17 Wed	###	###	###	###	335,470	0	###	###	0.0
2021-Mar-16 Tue	###	70.5	68.79	70.24	486,848	33,906,528	73.2	73.2	5.0
2021-Mar-15 Mon	###	69.89	68.5	69.56	326,858	###	71.2	71.2	5.0
2021-Mar-12 Fri	###	69.49	68.59	###			57.0	57.0	0.0
2021-Mar-11 Thu	###	69.57	67.85	###	406,176	27,908,352	36.0	36.0	0.0
2021-Mar-10 Wed	###	###	###	###	556,583	0	28.9	28.9	0.0
2021-Mar-09 Tue	70.28	70.28	###	###	537,856	18,900,259	32.5	32.5	0.0
2021-Mar-08 Mon	###	70.5	###	69.73			71.3	71.3	###
2021-Mar-05 Fri	67.2	###	67.2	68.8			###	###	4.9
2021-Mar-04 Thu	66.56	###	###	67.2			###	###	4.8
2021-Mar-03 Wed	###	69.2	68.42	###			###	###	0.0
2021-Mar-02 Tue	###	69.4	68.5	68.5			###	###	4.9
2021-Mar-01 Mon	###	###	67.55	68.58	559,889	18,910,250	###	###	4.9
2021-Feb-26 Fri	###	68.41	###	###			39.1	39.1	0.0
2021-Feb-25 Thu	68.5	###	###	68.22			###	###	4.9
2021-Feb-24 Wed	68.26	###	###	68.22	390,943	0	###	###	4.9
2021-Feb-23 Tue	67.76	68.21	###	###	525,225	###	###	###	0.0
2021-Feb-22 Mon	68.83	###	###	###			###	###	0.0
2021-Feb-19 Fri	69.48	###	68.58	###	770,527	26,421,370	49.6	49.6	0.0
2021-Feb-18 Thu	69.87	###	68.81	69.48	559,683	###	###	###	5.0
2021-Feb-17 Wed	70.56	###	69.56	69.78	567,982	###	###	###	5.0
2021-Feb-16 Tue	###	71	70.23	70.89			###	###	###
2021-Feb-15 Mon	###	###	70.42	70.86	542,742	19,109,945	###	###	###
2021-Feb-12 Fri	70.45	###	###	70.42			48.6	48.6	###
2021-Feb-11 Thu	###	###	69.8	###	1,055,942	36,852,375	###	###	0.0
2021-Feb-10 Wed	69.89	71.49	69.755	###	442,786	31,270,654	82.5	82.5	0.0
2021-Feb-09 Tue	###	71.47	###	69.72			29.3	29.3	###
2021-Feb-08 Mon	###	###	###	70.59			29.4	29.4	5.0
2021-Feb-05 Fri	###	###	###	71.7	502,428	0	19.3	19.3	###
2021-Feb-04 Thu	73	73.57	###	72.53	423,784	###	###	###	###
2021-Feb-03 Wed	###	73.58	72.775	###			35.7	35.7	0.0
2021-Feb-02 Tue	###	72.49	70.5	72.23			73.2	73.2	###
2021-Feb-01 Mon	###	###	###	###	512,671	0	###	###	0.0
2021-Jan-29 Fri	71.88	###	###	71.79			59.6	59.6	5.1
2021-Jan-28 Thu	###	72.45	70.84	###			50.2	50.2	0.0
2021-Jan-27 Wed	73.4	73.47	71.84	###	827,442	###	###	###	0.0
2021-Jan-25 Mon	71.5	###	###	71.73	389,848	0	###	###	###
2021-Jan-22 Fri	71.28	###	71.28	###	617,075	21,992,553	###	###	0.0
2021-Jan-21 Thu	72.49	72.54	71.23	71.51	485,422	###	26.1	26.1	5.1
2021-Jan-20 Wed	72.27	72.345	71.88	###	397,628	28,673,949	33.0	33.0	0.0
2021-Jan-19 Tue	71.78	72.43	71.53	71.75	458,329	32,990,521	###	###	5.1
2021-Jan-18 Mon	###	###	###	###	267,356	0	77.6	77.6	0.0
2021-Jan-15 Fri	###	###	70.84	70.84	483,147	###	21.3	21.3	###
2021-Jan-14 Thu	###	72.975	###	72.5			###	###	5.2
2021-Jan-13 Wed	72.45	73.82	###	###			###	###	0.0
2021-Jan-12 Tue	72.51	###	72.43	72.58			###	###	5.2
2021-Jan-11 Mon	72.59	72.76	###	72.41	482,685	17,560,080	###	###	5.2
2021-Jan-08 Fri	###	72.84	71.51	72.75			###	###	###
2021-Jan-07 Thu	72.7	###	###	71.84	1,004,621	0	32.4	32.4	###
2021-Jan-06 Wed	71.58	72.57	71.56	72.23			75.3	75.3	###
2021-Jan-05 Tue	###	72.44	71.7	###	356,559	###	35.2	35.2	0.0
2021-Jan-04 Mon	###	###	###	###	307,672	0	###	###	0.0
2020-Dec-31 Thu	###	73.27	72	72			###	###	5.1
2020-Dec-30 Wed	###	73.24	72.52	73.24	293,074	###	###	###	###
2020-Dec-29 Tue	74	74.2	###	73.25	432,254	16,036,623	###	###	5.2
2020-Dec-24 Thu	73.47	###	###	73.53	129,453	0	###	###	5.3
2020-Dec-23 Wed	###	74.46	73.45	###			29.9	29.9	0.0
2020-Dec-22 Tue	73.88	###	###	73.5	379,345	0	###	###	5.3
2020-Dec-21 Mon	###	74.46	73.52	###	425,554	31,486,740	43.7	43.7	0.0
2020-Dec-18 Fri	###	75.86	###	###			32.8	32.8	0.0
2020-Dec-17 Thu	###	###	###	###	552,258	0	###	###	0.0
2020-Dec-16 Wed	75.25	75.74	###	###			###	###	0.0
2020-Dec-15 Tue	###	75.89	###	75.25	324,354	###	78.2	78.2	5.4
2020-Dec-14 Mon	###	76.29	###	###	389,220	###	###	###	0.0
2020-Dec-11 Fri	76.43	76.76	74.8	74.89	779,353	59,059,370	###	###	###
2020-Dec-10 Thu	###	77.49	###	76.77			46.5	46.5	###
2020-Dec-09 Wed	77.55	77.75	###	77.51			###	###	###
2020-Dec-08 Tue	77.59	77.86	###	77.24	389,842	15,176,549	###	###	5.5
2020-Dec-07 Mon	###	78.47	77.5	###			###	###	0.0
2020-Dec-04 Fri	###	###	77.44	###	268,381	###	38.1	38.1	0.0
2020-Dec-03 Thu	###	78.58	77.89	###			###	###	0.0
2020-Dec-02 Wed	###	77.75	76.72	77.52			75.2	75.2	5.5
2020-Dec-01 Tue	###	###	###	77.2			###	###	5.5
2020-Nov-30 Mon	###	77.7	###	###			50.1	50.1	0.0
2020-Nov-27 Fri	77.21	77.52	###	77.24	379,845	###	67.8	67.8	5.5
2020-Nov-26 Thu	77.25	###	77	77.46			69.3	69.3	5.5
2020-Nov-25 Wed	77.73	78.59	###	###			###	###	0.0
2020-Nov-24 Tue	###	79.21	77.28	77.28			26.0	26.0	5.5
2020-Nov-23 Mon	###	###	79.28	79.28	388,780	###	30.3	30.3	5.7
2020-Nov-20 Fri	81.84	81.84	80	80			###	###	5.7
2020-Nov-19 Thu	###	###	###	81.84	603,080	0	###	###	5.8
2020-Nov-18 Wed	###	81.75	79.82	81.48	736,488	59,497,183	75.4	75.4	5.8
2020-Nov-17 Tue	###	###	80.52	###	722,789	29,099,485	26.3	26.3	0.0
2020-Nov-16 Mon	82.5	82.59	###	82.41			22.0	22.0	###
2020-Nov-13 Fri	###	###	81.57	81.85	307,073	12,523,972	31.6	31.6	###
2020-Nov-12 Thu	###	82.8	81.72	82.41			72.3	72.3	###
2020-Nov-11 Wed	###	###	###	82.4			###	###	5.9
2020-Nov-10 Tue	###	83.8	###	###	606,325	###	28.8	28.8	0.0
2020-Nov-09 Mon	###	###	81.83	###	296,326	12,124,178	###	###	0.0
2020-Nov-06 Fri	81.23	81.71	###	81.56	268,888	###	66.1	66.1	5.8
2020-Nov-05 Thu	###	81.74	80.51	###	415,029	33,669,227	###	###	0.0
2020-Nov-04 Wed	###	###	79.22	80.27			###	###	###
2020-Nov-03 Tue	###	80.87	###	80.4	501,087	20,261,452	64.0	64.0	5.7
2020-Nov-02 Mon	79.52	80.8	###	###			###	###	0.0
2020-Oct-30 Fri	80.54	81.21	###	###	460,157	18,684,674	40.9	40.9	0.0
2020-Oct-29 Thu	###	81.85	###	80.82	451,941	18,495,685	###	###	5.8
2020-Oct-28 Wed	###	###	###	82.4			81.4	81.4	5.9
2020-Oct-27 Tue	81	81.58	###	80.53	376,825	###	54.3	54.3	5.8
2020-Oct-26 Mon	###	81.89	80.73	80.86	217,375	###	47.7	47.7	5.8
2020-Oct-23 Fri	###	###	###	###			###	###	0.0
2020-Oct-22 Thu	###	###	80.5	###			80.0	80.0	0.0
2020-Oct-21 Wed	###	82.75	###	###	347,541	###	36.2	36.2	0.0
2020-Oct-20 Tue	83.56	###	###	82.75			32.1	32.1	###
2020-Oct-19 Mon	###	###	###	###	259,884	0	###	###	0.0
2020-Oct-16 Fri	###	###	###	###	523,757	0	###	###	0.0
2020-Oct-15 Thu	###	83.85	82.81	###			###	###	0.0
2020-Oct-14 Wed	82.72	###	###	###			72.6	72.6	0.0
2020-Oct-13 Tue	###	###	82.21	###	335,121	13,775,148	###	###	0.0
2020-Oct-12 Mon	82.4	82.4	81.78	###	254,581	20,898,554	35.0	35.0	0.0
2020-Oct-09 Fri	82.25	82.44	81.51	82.28			###	###	5.9
2020-Oct-08 Thu	###	82.78	81.48	82.21			66.5	66.5	5.9
2020-Oct-07 Wed	80.55	81.74	###	81.48	278,844	11,396,354	###	###	5.8
2020-Oct-06 Tue	81.54	###	###	###	358,778	0	###	###	0.0
2020-Oct-05 Mon	81.4	###	###	###			26.8	26.8	0.0
2020-Oct-02 Fri	80.87	###	###	80.42	336,254	0	###	###	5.7
2020-Oct-01 Thu	###	###	###	###			###	###	0.0
2020-Sep-30 Wed	83.27	83.8	###	###			###	###	0.0
2020-Sep-29 Tue	84.72	84.72	###	###			###	###	0.0
2020-Sep-28 Mon	84.5	###	83.74	83.74			29.7	29.7	###
2020-Sep-25 Fri	84.74	###	###	84.56	336,587	0	31.3	31.3	###
2020-Sep-24 Thu	83.87	84.85	###	###			###	###	0.0
2020-Sep-23 Wed	83	84.57	82.5	###	727,973	60,811,224	77.7	77.7	0.0
2020-Sep-22 Tue	###	82.89	###	82.23			83.4	83.4	###
2020-Sep-21 Mon	80.59	###	80.56	###			###	###	0.0
2020-Sep-18 Fri	81.82	###	###	80.88			25.5	25.5	5.8
2020-Sep-17 Thu	###	###	###	81.75	626,950	0	###	###	###
2020-Sep-16 Wed	###	82.76	###	###			34.2	34.2	0.0
2020-Sep-15 Tue	###	83.25	81.87	###	461,728	###	30.8	30.8	0.0
2020-Sep-14 Mon	###	###	###	82.59			###	###	###
2020-Sep-11 Fri	82.47	82.89	###	82.76			###	###	###
2020-Sep-10 Thu	###	84.27	82.45	###			###	###	0.0
2020-Sep-09 Wed	###	###	###	82.47	556,585	0	###	###	###
2020-Sep-08 Tue	84.83	###	83.25	84	383,526	###	29.7	29.7	6.0
2020-Sep-07 Mon	###	###	83.56	###	434,056	18,134,859	62.7	62.7	0.0
2020-Sep-04 Fri	88.55	###	###	###	847,125	0	13.9	13.9	0.0
2020-Sep-03 Thu	90.72	###	###	90.51			###	###	###
2020-Sep-02 Wed	###	###	###	###			###	###	0.0
2020-Sep-01 Tue	86.74	87.46	85.72	###	509,880	###	77.0	77.0	0.0
2020-Aug-31 Mon	###	###	87.25	###	418,523	###	###	###	0.0
2020-Aug-28 Fri	###	90.5	88.23	###	406,654	###	37.4	37.4	0.0
2020-Aug-27 Thu	###	90.49	###	###			###	###	0.0
2020-Aug-26 Wed	89	###	###	88.7			43.4	43.4	6.3
2020-Aug-25 Tue	###	###	88.8	###	544,846	###	###	###	0.0
2020-Aug-24 Mon	###	###	###	89.2			###	###	###
2020-Aug-21 Fri	###	90.84	###	###	947,473	43,034,223	20.1	20.1	0.0
2020-Aug-20 Thu	###	###	86.8	###			86.8	86.8	0.0
2020-Aug-19 Wed	86.4	87.845	85.82	87.52	504,654	###	78.7	78.7	###
2020-Aug-18 Tue	84.77	86.52	###	###			75.2	75.2	0.0
2020-Aug-17 Mon	84.75	85	83.72	84.58	479,570	40,456,525	34.9	34.9	###
2020-Aug-14 Fri	84.7	###	###	85.43	343,853	0	###	###	6.1
2020-Aug-13 Thu	###	###	83.84	###			37.7	37.7	0.0
2020-Aug-12 Wed	###	84.48	83.55	###			###	###	0.0
2020-Aug-11 Tue	###	###	###	###			70.4	70.4	0.0
2020-Aug-10 Mon	83.89	84.75	83.23	###	297,974	###	61.8	61.8	0.0
2020-Aug-07 Fri	82.85	83.46	82.5	###	480,920	39,906,741	71.6	71.6	0.0
2020-Aug-06 Thu	83.77	###	82.7	83.47	421,845	###	31.8	31.8	6.0
2020-Aug-05 Wed	84.79	85.26	82.45	83.5	571,552	###	21.7	21.7	6.0
2020-Aug-04 Tue	84.73	85.49	84.23	84.87	655,685	55,641,429	###	###	6.1
2020-Aug-03 Mon	82.5	###	82.21	83.48	397,020	###	80.3	80.3	6.0
2020-Jul-31 Fri	84.25	###	82.28	###	658,346	27,084,354	31.5	31.5	0.0
2020-Jul-30 Thu	###	###	83.24	84.51			###	###	###
2020-Jul-29 Wed	###	83.74	###	83.24	390,028	16,330,472	###	###	5.9
2020-Jul-28 Tue	###	###	###	###			###	###	0.0
2020-Jul-27 Mon	###	###	###	###	406,386	0	###	###	0.0
2020-Jul-24 Fri	83.5	83.88	###	83.44			39.0	39.0	###
2020-Jul-23 Thu	84	###	###	###	367,776	0	###	###	0.0
2020-Jul-22 Wed	85.56	85.76	###	84.57			30.9	30.9	###
2020-Jul-21 Tue	84.52	85.78	84.21	###	459,374	###	###	###	0.0
2020-Jul-20 Mon	84.4	###	###	###	200,642	0	41.0	41.0	0.0
2020-Jul-17 Fri	84.28	###	83.23	###	490,029	20,392,556	###	###	0.0
2020-Jul-16 Thu	85.29	###	83.84	84.27	350,859	###	36.1	36.1	###
2020-Jul-15 Wed	84.56	84.82	83.89	84.72	366,873	30,947,571	###	###	###
2020-Jul-14 Tue	83.7	###	###	83.88	442,648	0	79.8	79.8	###
2020-Jul-13 Mon	85.89	85.89	###	84.27			###	###	###
2020-Jul-10 Fri	###	85.44	###	84.8			###	###	6.1
2020-Jul-09 Thu	###	###	###	###	2,234,382	0	###	###	0.0
2020-Jul-08 Wed	85.73	86.74	###	###			45.1	45.1	0.0
2020-Jul-07 Tue	87.55	87.82	85.485	86.45	606,380	52,544,342	###	###	6.2
2020-Jul-06 Mon	87.44	###	87.24	###			40.0	40.0	0.0
2020-Jul-03 Fri	87.25	88.27	86.74	87.59	289,621	25,343,285	72.8	72.8	###
2020-Jul-02 Thu	86.81	87.47	###	###	365,421	15,981,687	61.6	61.6	0.0
2020-Jul-01 Wed	85.51	86.73	###	###			63.2	63.2	0.0
2020-Jun-30 Tue	###	###	###	###			###	###	0.0
2020-Jun-29 Mon	###	84.86	###	###	281,488	###	73.1	73.1	0.0
2020-Jun-26 Fri	84.52	###	83.77	84.73	466,156	19,524,944	66.3	66.3	6.1
2020-Jun-25 Thu	83.8	###	83.49	83.56	426,955	###	49.6	49.6	6.0
2020-Jun-24 Wed	85.28	85.78	###	###			###	###	0.0
2020-Jun-23 Tue	86.73	87	84.47	###	466,920	40,031,386	28.0	28.0	0.0
2020-Jun-22 Mon	85.49	86.21	84.55	85.51			69.6	69.6	6.1
2020-Jun-19 Fri	###	###	84.78	85.88			69.6	69.6	6.1
2020-Jun-18 Thu	84.73	###	83.54	###	755,053	###	74.9	74.9	0.0
2020-Jun-17 Wed	84.71	84.88	###	84.73			###	###	6.1
2020-Jun-16 Tue	86	###	84.57	###			57.3	57.3	0.0
2020-Jun-15 Mon	83	###	82.83	82.83	557,925	###	###	###	###
2020-Jun-12 Fri	83.26	85.75	83.25	###	465,259	39,314,385	77.0	77.0	0.0
2020-Jun-11 Thu	###	86.7	84.71	85.89			###	###	###
2020-Jun-10 Wed	85.2	###	84.83	86.7	592,720	###	78.3	78.3	6.2
2020-Jun-09 Tue	88.42	88.5	###	86.46			###	###	6.2
2020-Jun-05 Fri	###	88.7	###	###	548,147	###	27.8	27.8	0.0
2020-Jun-04 Thu	89.27	###	88.2	88.7	411,950	###	###	###	6.3
2020-Jun-03 Wed	###	89.71	###	88.57	468,581	###	34.0	34.0	###
2020-Jun-02 Tue	###	###	87.51	88.44	257,844	###	70.6	70.6	6.3
2020-Jun-01 Mon	87.73	###	86.72	87.89	333,972	14,481,025	60.3	60.3	6.3
2020-May-29 Fri	88	###	87.2	###	1,218,049	###	###	###	0.0
2020-May-28 Thu	###	###	###	88.59			###	###	6.3
2020-May-27 Wed	87.4	88.29	86.5	86.81	654,326	57,184,820	33.6	33.6	###
2020-May-26 Tue	85.79	###	84.83	###			###	###	0.0
2020-May-25 Mon	85	85.79	###	###			62.0	62.0	0.0
2020-May-22 Fri	84.79	###	83.72	###			###	###	0.0
2020-May-21 Thu	###	###	84.45	84.45			###	###	6.0
2020-May-20 Wed	82.5	###	82.45	84.5	348,872	14,382,248	73.9	73.9	6.0
2020-May-19 Tue	84.49	84.49	###	###			27.1	27.1	0.0
2020-May-18 Mon	###	###	82.5	83.25	401,359	16,556,058	###	###	###
2020-May-15 Fri	###	83.54	82	###	352,156	29,147,952	###	###	0.0
2020-May-14 Thu	82.28	###	82.28	82.51	285,678	###	79.3	79.3	###
2020-May-13 Wed	###	83.51	81.46	83.51			75.3	75.3	###
2020-May-12 Tue	###	###	82.56	83.42			80.6	80.6	6.0
2020-May-11 Mon	82.87	83.5	###	###	425,286	###	63.0	63.0	0.0
2020-May-08 Fri	82.24	82.48	###	###			63.1	63.1	0.0
2020-May-07 Thu	###	###	###	###			13.7	13.7	0.0
2020-May-06 Wed	###	###	###	83.47	323,429	0	###	###	6.0
2020-May-05 Tue	83.24	83.85	###	83.46			64.8	64.8	###
2020-May-04 Mon	###	82.84	###	82.5			###	###	5.9
2020-May-01 Fri	81.86	82.49	79.77	79.77			35.9	35.9	5.7
2020-Apr-30 Thu	84	###	81.55	81.55	781,242	31,855,142	###	###	5.8
2020-Apr-29 Wed	###	###	81.88	82.4			17.8	17.8	5.9
2020-Apr-28 Tue	84.4	84.53	82.79	83	348,725	###	29.0	29.0	5.9
2020-Apr-27 Mon	###	###	81.21	83.52	274,659	11,152,528	78.4	78.4	6.0
2020-Apr-24 Fri	###	82.57	###	81.49			###	###	###
2020-Apr-23 Thu	###	83.43	###	###	428,623	###	###	###	0.0
2020-Apr-22 Wed	###	82.83	###	###	604,170	###	###	###	0.0
2020-Apr-21 Tue	81.86	82.75	80.86	81.5	580,851	###	###	###	###
2020-Apr-20 Mon	82	83.56	###	###	358,877	14,993,881	38.1	38.1	0.0
2020-Apr-17 Fri	82	###	81.73	83			65.0	65.0	5.9
2020-Apr-16 Thu	###	###	###	81.5	736,526	0	90.7	90.7	###
2020-Apr-15 Wed	###	80.8	###	80.77			85.7	85.7	###
2020-Apr-14 Tue	###	###	77.8	79.29	848,228	###	63.0	63.0	###
2020-Apr-09 Thu	81	81	###	79.54	566,471	22,942,075	###	###	###
2020-Apr-08 Wed	77	80.7	76.72	79.5			###	###	5.7
2020-Apr-07 Tue	###	###	###	77.51			10.0	10.0	###
2020-Apr-06 Mon	###	###	###	###			82.4	82.4	0.0
2020-Apr-03 Fri	###	###	###	###	967,078	0	32.6	32.6	0.0
2020-Apr-02 Thu	77.25	79.24	###	###			###	###	0.0
2020-Apr-01 Wed	77	80.55	###	80.5			###	###	5.8
2020-Mar-31 Tue	78.51	###	###	###	1,235,084	0	26.2	26.2	0.0
2020-Mar-30 Mon	72	77.5	72	77.5	708,280	###	86.1	86.1	5.5
2020-Mar-27 Fri	73.46	74.78	72	72.53			###	###	###
2020-Mar-26 Thu	###	75	###	###			13.9	13.9	0.0
2020-Mar-25 Wed	###	###	70	###			37.1	37.1	0.0
2020-Mar-24 Tue	70.29	72.48	68.5	70.71	1,424,451	100,409,550	52.8	52.8	###
2020-Mar-23 Mon	###	###	###	69.29	1,208,877	0	###	###	###
2020-Mar-20 Fri	###	74.82	###	###			###	###	0.0
2020-Mar-19 Thu	71.28	###	68.87	71	1,117,489	###	62.5	62.5	###
2020-Mar-18 Wed	69.51	72.79	67.5	69.45			###	###	###
2020-Mar-17 Tue	###	###	###	###			###	###	0.0
2020-Mar-16 Mon	###	###	###	64.76	1,447,188	0	###	###	4.6
2020-Mar-13 Fri	64.46	###	###	###	1,484,281	0	###	###	0.0
2020-Mar-12 Thu	69.75	70.47	###	###	1,254,677	44,208,544	52.3	52.3	0.0
2020-Mar-11 Wed	73.2	74	70.52	70.52			34.7	34.7	5.0
2020-Mar-10 Tue	###	###	###	###			64.4	64.4	0.0
2020-Mar-09 Mon	70.59	73.24	70.56	71.7	825,686	59,366,823	94.6	94.6	###
2020-Mar-06 Fri	73.46	###	###	###			86.0	86.0	0.0
2020-Mar-05 Thu	###	###	73.53	###	685,456	25,200,789	###	###	0.0
2020-Mar-04 Wed	###	###	###	###			###	###	0.0
2020-Mar-03 Tue	74.55	75.26	###	###	845,426	31,813,380	###	###	0.0
2020-Mar-02 Mon	73	74.83	72.25	74.43	496,277	###	###	###	###
2020-Feb-28 Fri	75.75	75.75	###	###			39.7	39.7	0.0
2020-Feb-27 Thu	77.43	###	###	###	524,171	0	###	###	0.0
2020-Feb-26 Wed	###	77.73	76.59	77.5	764,059	###	###	###	5.5
2020-Feb-25 Tue	77.87	78.76	###	78.2			67.1	67.1	5.6
2020-Feb-24 Mon	80.5	80.53	78.73	###	451,077	###	46.4	46.4	0.0
2020-Feb-21 Fri	###	81.7	###	###	340,649	###	74.6	74.6	0.0
2020-Feb-20 Thu	82.76	82.76	###	81.47			23.8	23.8	###
2020-Feb-19 Wed	###	###	###	82.56			###	###	5.9
2020-Feb-18 Tue	82.45	82.8	81.7	###	292,079	###	###	###	0.0