Currently Sat 24-Apr-20 08:43:28 PM AEST
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 | ||
|
(BHP) BHP GROUP LIMITED Daily Prices...
TOC Company Info for BHP Limits 
| Listing Code | BHP |
| Listing Name | BHP GROUP LIMITED |
| GICS Sector | Materials |
| ISIN Name | BHP BILLITON LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BHP4 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BHP .. Friday 19th April 2024
BHP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BHP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.23 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 44.8 | ### | ### | ### | 9,973,888 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 45.42 | ### | ### | 9,232,944 | 209,680,158 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | 44.7 | 44.89 | ### | 44.44 | ### | ### | 3.2 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2024-Apr-15 Mon | 45.7 | ### | 45.55 | 45.77 | 7,063,650 | 160,874,628 | ### | ### | ### |
| 2024-Apr-12 Fri | 45.51 | 45.56 | 45.23 | 45.52 | 6,012,876 | ### | 63.0 | 63.0 | ### |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Apr-10 Wed | 45.43 | ### | ### | 45.46 | 6,887,944 | 0 | ### | ### | 3.2 |
| 2024-Apr-09 Tue | 45.4 | 45.44 | ### | ### | 7,102,389 | 161,366,278 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | 44.25 | 69.9 | 69.9 | ### | ||
| 2024-Apr-05 Fri | ### | 44.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | 44.59 | 44.75 | ### | ### | ### | ||
| 2024-Apr-03 Wed | 45.52 | ### | 44.86 | 44.86 | 10,385,470 | ### | 28.8 | 28.8 | 3.2 |
| 2024-Apr-02 Tue | 44.89 | 45.27 | 44.76 | ### | 13,293,358 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | 44.45 | ### | 44.27 | 44.27 | 23.1 | 23.1 | 3.2 | ||
| 2024-Mar-27 Wed | ### | 43.7 | ### | ### | 7,487,727 | ### | 77.2 | 77.2 | 0.0 |
| 2024-Mar-26 Tue | 43.78 | ### | 43.44 | ### | 6,066,389 | ### | 34.7 | 34.7 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 43.81 | 43.88 | 5,266,144 | 115,354,884 | 35.2 | 35.2 | 3.1 |
| 2024-Mar-22 Fri | ### | ### | 43.55 | 43.79 | ### | ### | 3.1 | ||
| 2024-Mar-21 Thu | ### | ### | 43.43 | ### | 10,704,726 | 232,453,125 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 43.46 | ### | 43.45 | 43.81 | 8,535,724 | ### | 78.5 | 78.5 | ### |
| 2024-Mar-19 Tue | ### | 43.72 | 42.58 | 43.59 | 8,461,680 | ### | ### | ### | ### |
| 2024-Mar-18 Mon | ### | ### | 42.25 | 42.41 | 5,407,458 | 114,232,550 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | 42.59 | ### | 42.41 | ### | ### | ### | ||
| 2024-Mar-14 Thu | ### | 43.27 | 42.72 | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Mar-13 Wed | 42.2 | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Mar-12 Tue | 42.53 | ### | 42.225 | 42.52 | 32.2 | 32.2 | 3.0 | ||
| 2024-Mar-11 Mon | 43.2 | 43.25 | 42.75 | 42.82 | 7,272,488 | 312,716,984 | ### | ### | 3.1 |
| 2024-Mar-08 Fri | 43.83 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 43.41 | 44.025 | ### | 43.86 | 8,131,527 | ### | ### | ### | 3.1 |
| 2024-Mar-06 Wed | 44.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 44.55 | ### | 9,134,973 | 203,481,523 | 38.9 | 38.9 | 0.0 |
| 2024-Mar-04 Mon | 44.53 | 44.77 | ### | 44.23 | ### | ### | ### | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-29 Thu | 43.8 | ### | 43.53 | ### | 16,021,179 | ### | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | 44.4 | ### | ### | 5,930,446 | ### | ### | ### | 0.0 |
| 2024-Feb-27 Tue | 43.75 | 44.23 | 43.4 | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 43.81 | ### | 34.0 | 34.0 | 0.0 | ||
| 2024-Feb-23 Fri | 44.55 | ### | 44.24 | 44.55 | 73.1 | 73.1 | 3.2 | ||
| 2024-Feb-22 Thu | 44.25 | 44.78 | 44.23 | ### | 67.3 | 67.3 | 0.0 | ||
| 2024-Feb-21 Wed | 44.45 | 44.59 | ### | 44.47 | ### | ### | ### | ||
| 2024-Feb-20 Tue | 46.26 | ### | ### | 45.54 | ### | ### | 3.3 | ||
| 2024-Feb-19 Mon | ### | 46.585 | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2024-Feb-16 Fri | 45.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 45.25 | 45.74 | 44.74 | ### | 12,127,927 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 45.54 | ### | 5,818,159 | 132,479,480 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 46.26 | 46.49 | ### | ### | 4,950,074 | 115,064,470 | 70.0 | 70.0 | 0.0 |
| 2024-Feb-12 Mon | 46.25 | 46.25 | 45.85 | ### | 4,421,821 | 203,624,857 | 36.5 | 36.5 | 0.0 |
| 2024-Feb-09 Fri | 46.25 | 46.45 | 46.2 | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | 46.54 | ### | 46.27 | 46.42 | 5,076,540 | 117,445,752 | 32.4 | 32.4 | 3.3 |
| 2024-Feb-07 Wed | 46.2 | 46.76 | 46.2 | 46.44 | ### | ### | 3.3 | ||
| 2024-Feb-06 Tue | 46 | ### | 45.7 | ### | 7,502,383 | 171,429,451 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | 46.84 | 46.88 | 46.42 | 46.45 | 6,673,782 | ### | ### | ### | 3.3 |
| 2024-Feb-02 Fri | 47.5 | 47.81 | 47.29 | ### | 9,086,720 | ### | 63.1 | 63.1 | 0.0 |
| 2024-Feb-01 Thu | 47.27 | 47.27 | 46.73 | ### | 6,450,184 | 303,158,648 | 40.0 | 40.0 | 0.0 |
| 2024-Jan-31 Wed | 46.7 | ### | ### | 47.27 | ### | ### | ### | ||
| 2024-Jan-30 Tue | ### | ### | 46.88 | ### | 5,490,281 | 128,692,186 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 46.7 | ### | ### | 46.87 | 73.5 | 73.5 | 3.3 | ||
| 2024-Jan-25 Thu | 47.42 | ### | ### | 47.54 | 7,247,040 | 0 | ### | ### | 3.4 |
| 2024-Jan-24 Wed | ### | ### | 46.74 | 46.86 | 5,937,775 | ### | ### | ### | 3.3 |
| 2024-Jan-23 Tue | 45.8 | 46.46 | 45.79 | ### | 79.4 | 79.4 | 0.0 | ||
| 2024-Jan-22 Mon | 45.74 | ### | ### | 45.85 | 8,164,654 | 0 | 75.1 | 75.1 | 3.3 |
| 2024-Jan-19 Fri | ### | ### | ### | 45.73 | 11,160,323 | 0 | 33.4 | 33.4 | ### |
| 2024-Jan-18 Thu | 45.75 | ### | 45.55 | 45.73 | 9,313,074 | ### | 40.6 | 40.6 | ### |
| 2024-Jan-17 Wed | 46.7 | ### | ### | 46.57 | 8,368,750 | 0 | 40.8 | 40.8 | ### |
| 2024-Jan-16 Tue | 46.76 | ### | 46.375 | 46.5 | 38.0 | 38.0 | ### | ||
| 2024-Jan-15 Mon | 47.44 | 47.52 | ### | ### | 4,942,743 | 117,439,573 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | ### | 47.71 | 4,178,671 | 0 | 73.5 | 73.5 | 3.4 |
| 2024-Jan-11 Thu | 47.75 | ### | 47.54 | 47.81 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 48.29 | 48.45 | 47.85 | 47.86 | ### | ### | 3.4 | ||
| 2024-Jan-09 Tue | ### | 49.28 | ### | ### | 3,967,771 | 97,765,877 | 68.9 | 68.9 | 0.0 |
| 2024-Jan-08 Mon | ### | 49.245 | 48.52 | ### | 3,513,478 | 171,747,588 | 37.1 | 37.1 | 0.0 |
| 2024-Jan-05 Fri | 49.4 | 49.58 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | 49.58 | 49.58 | 4,458,375 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | 50.2 | 50.24 | 49.72 | 49.77 | 4,483,073 | 224,063,988 | ### | ### | 3.6 |
| 2024-Jan-02 Tue | ### | ### | ### | 50.54 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 50.26 | 50.51 | 50.22 | 50.41 | 71.0 | 71.0 | ### | ||
| 2023-Dec-28 Thu | 50.26 | 50.84 | 50.21 | 50.72 | ### | ### | 3.6 | ||
| 2023-Dec-27 Wed | 50 | ### | ### | 50.26 | 5,435,683 | 0 | 70.9 | 70.9 | 3.6 |
| 2023-Dec-22 Fri | ### | 50 | 49.71 | 49.73 | ### | ### | 3.6 | ||
| 2023-Dec-21 Thu | ### | 49.87 | ### | 49.74 | 75.5 | 75.5 | 3.6 | ||
| 2023-Dec-20 Wed | 49.75 | ### | 49.5 | 49.8 | 6,713,871 | ### | 63.7 | 63.7 | 3.6 |
| 2023-Dec-19 Tue | ### | ### | 49.21 | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-Dec-18 Mon | 49.25 | 49.46 | ### | ### | 4,472,151 | ### | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 48.76 | 49.75 | ### | 49.41 | 24,818,255 | ### | ### | ### | ### |
| 2023-Dec-14 Thu | 48.29 | ### | ### | 48.25 | 10,044,475 | 0 | 31.2 | 31.2 | ### |
| 2023-Dec-13 Wed | 47.59 | ### | 47.51 | 47.87 | 6,416,952 | ### | 75.9 | 75.9 | ### |
| 2023-Dec-12 Tue | ### | 47.7 | 47.28 | 47.56 | ### | ### | 3.4 | ||
| 2023-Dec-11 Mon | ### | 47.83 | 47.42 | 47.54 | 41.5 | 41.5 | 3.4 | ||
| 2023-Dec-08 Fri | 47.54 | 47.8 | 47.41 | 47.74 | ### | ### | 3.4 | ||
| 2023-Dec-07 Thu | ### | 47.42 | 46.73 | 47.42 | ### | ### | 3.4 | ||
| 2023-Dec-06 Wed | ### | 47.4 | 46.44 | 47.23 | 9,483,742 | 444,977,174 | 68.3 | 68.3 | ### |
| 2023-Dec-05 Tue | 46.43 | 46.57 | ### | 46.52 | ### | ### | 3.3 | ||
| 2023-Dec-04 Mon | 47.2 | ### | 46.975 | ### | 7,169,376 | ### | 38.4 | 38.4 | 0.0 |
| 2023-Dec-01 Fri | ### | 46.44 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Nov-30 Thu | 46 | 46.42 | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-Nov-29 Wed | 46.27 | 46.52 | ### | ### | 5,425,849 | 126,205,247 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | 46.27 | 46.79 | ### | 46.43 | 67.4 | 67.4 | ### | ||
| 2023-Nov-27 Mon | ### | ### | 46.43 | 46.52 | ### | ### | 3.3 | ||
| 2023-Nov-24 Fri | ### | 47.42 | ### | 47.21 | 3,029,644 | 71,832,859 | 68.7 | 68.7 | 3.4 |
| 2023-Nov-23 Thu | 47.52 | 47.56 | 46.59 | ### | 4,978,743 | 234,374,326 | 32.1 | 32.1 | 0.0 |
| 2023-Nov-22 Wed | 47.72 | ### | 47.7 | 47.84 | ### | ### | 3.4 | ||
| 2023-Nov-21 Tue | 46.8 | ### | 46.75 | 47.4 | ### | ### | 3.4 | ||
| 2023-Nov-20 Mon | ### | 46.74 | 46.28 | 46.74 | 5,115,952 | 237,942,927 | 76.3 | 76.3 | 3.3 |
| 2023-Nov-17 Fri | 46.55 | 46.78 | 46.52 | ### | 7,512,340 | ### | 69.9 | 69.9 | 0.0 |
| 2023-Nov-16 Thu | 46.71 | 46.85 | ### | 46.56 | 8,478,184 | ### | 40.2 | 40.2 | 3.3 |
| 2023-Nov-15 Wed | 46.88 | ### | 46.73 | 46.84 | 35.0 | 35.0 | 3.3 | ||
| 2023-Nov-14 Tue | 45.84 | ### | ### | ### | 6,164,940 | 0 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | 45.8 | ### | 45.4 | ### | ### | 3.2 | ||
| 2023-Nov-10 Fri | 45.29 | 45.4 | ### | 45.27 | 4,799,475 | 108,948,082 | ### | ### | ### |
| 2023-Nov-09 Thu | 44.87 | ### | 44.75 | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Nov-08 Wed | 44.83 | 44.85 | ### | 44.7 | 30.7 | 30.7 | 3.2 | ||
| 2023-Nov-07 Tue | 45.44 | ### | ### | 45.56 | 67.7 | 67.7 | 3.3 | ||
| 2023-Nov-06 Mon | ### | 45.44 | ### | 45.44 | ### | ### | 3.2 | ||
| 2023-Nov-03 Fri | 45.8 | 45.88 | 45.43 | 45.5 | ### | ### | 3.3 | ||
| 2023-Nov-02 Thu | ### | 45.79 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Nov-01 Wed | 44.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 45.4 | 45.45 | 44.27 | 44.5 | ### | ### | 3.2 | ||
| 2023-Oct-30 Mon | 45.5 | 45.55 | ### | ### | 7,990,129 | 181,975,187 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 44.76 | ### | 67.5 | 67.5 | 0.0 | ||
| 2023-Oct-26 Thu | 44.79 | ### | 44.54 | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Oct-25 Wed | 44.58 | ### | ### | 44.72 | 73.9 | 73.9 | 3.2 | ||
| 2023-Oct-24 Tue | ### | 43.74 | ### | 43.59 | 5,914,150 | ### | ### | ### | ### |
| 2023-Oct-23 Mon | 43.51 | ### | ### | ### | 6,438,683 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | 44.44 | 44.72 | ### | 44.43 | 9,907,654 | 221,535,143 | ### | ### | ### |
| 2023-Oct-19 Thu | ### | ### | 44.84 | 45.23 | 8,036,241 | 180,172,523 | 75.0 | 75.0 | ### |
| 2023-Oct-18 Wed | 45.8 | ### | 45.47 | 45.88 | 72.9 | 72.9 | 3.3 | ||
| 2023-Oct-17 Tue | ### | 45.89 | 45.4 | 45.57 | 6,737,187 | ### | 39.6 | 39.6 | 3.3 |
| 2023-Oct-16 Mon | ### | 45.25 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | 44.55 | ### | 5,382,751 | 119,900,778 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | 44.89 | ### | ### | 44.84 | 5,695,088 | 0 | 35.6 | 35.6 | 3.2 |
| 2023-Oct-11 Wed | 44.76 | ### | ### | 44.73 | 7,477,841 | 0 | ### | ### | ### |
| 2023-Oct-10 Tue | ### | ### | 43.87 | ### | 66.2 | 66.2 | 0.0 | ||
| 2023-Oct-09 Mon | ### | 44.75 | 43.89 | ### | 5,555,127 | 246,203,228 | 28.6 | 28.6 | 0.0 |
| 2023-Oct-06 Fri | ### | ### | 43.52 | ### | 5,855,340 | ### | 77.7 | 77.7 | 0.0 |
| 2023-Oct-05 Thu | 43.5 | ### | ### | 43.43 | 6,895,227 | 0 | 33.6 | 33.6 | 3.1 |
| 2023-Oct-04 Wed | 43.58 | 43.83 | ### | 43.72 | 8,203,989 | ### | ### | ### | 3.1 |
| 2023-Oct-03 Tue | 43.82 | 43.87 | ### | 43.84 | 10,731,286 | 235,390,758 | ### | ### | ### |
| 2023-Oct-02 Mon | 44.25 | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Sep-29 Fri | ### | 44.82 | 44.2 | 44.25 | ### | ### | ### | ||
| 2023-Sep-28 Thu | 43.53 | ### | 43.49 | 43.73 | 71.8 | 71.8 | ### | ||
| 2023-Sep-27 Wed | 43.28 | ### | ### | 43.49 | 72.5 | 72.5 | ### | ||
| 2023-Sep-26 Tue | ### | 43.77 | ### | ### | 6,589,054 | 144,201,446 | 37.6 | 37.6 | 0.0 |
| 2023-Sep-25 Mon | 44.2 | 44.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | 13,377,059 | 0 | 82.8 | 82.8 | 0.0 |
| 2023-Sep-21 Thu | 44.2 | ### | ### | ### | 8,733,540 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 44.78 | 44.8 | 44.24 | ### | 38.6 | 38.6 | 0.0 | ||
| 2023-Sep-19 Tue | 45.41 | 45.52 | 45 | ### | 10,121,575 | 458,102,484 | 31.6 | 31.6 | 0.0 |
| 2023-Sep-18 Mon | ### | 45.89 | 45.48 | 45.76 | 77.9 | 77.9 | 3.3 | ||
| 2023-Sep-15 Fri | ### | ### | 45.24 | ### | 19,052,173 | 430,960,153 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | 43.56 | 44.4 | 43.52 | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Sep-13 Wed | ### | 44.24 | 43.77 | 43.8 | 5,459,680 | ### | 41.6 | 41.6 | 3.1 |
| 2023-Sep-12 Tue | 44.21 | ### | 43.73 | ### | 5,811,744 | 127,073,782 | 34.9 | 34.9 | 0.0 |
| 2023-Sep-11 Mon | 43.29 | 43.86 | ### | ### | 6,907,148 | 151,473,755 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | 43.43 | 43.7 | ### | ### | 8,858,924 | 193,567,489 | 30.2 | 30.2 | 0.0 |
| 2023-Sep-07 Thu | 44.4 | 44.5 | ### | 43.71 | 10,821,356 | 240,775,171 | 28.8 | 28.8 | 3.1 |
| 2023-Sep-06 Wed | 46.25 | 46.27 | 45.86 | ### | 37.0 | 37.0 | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | 45.47 | ### | 6,122,386 | 139,192,445 | 71.1 | 71.1 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | 44.4 | 44.85 | 44.21 | 44.74 | 6,684,944 | 297,680,556 | 74.1 | 74.1 | 3.2 |
| 2023-Aug-31 Thu | ### | 44.875 | ### | 44.85 | 71.7 | 71.7 | ### | ||
| 2023-Aug-30 Wed | 44.4 | ### | ### | 44.73 | 70.7 | 70.7 | ### | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | 6,844,628 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | 43.83 | ### | 43.55 | 7,235,570 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 43 | 43.28 | 42.85 | ### | 68.4 | 68.4 | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 43.58 | 43.78 | 7,925,377 | ### | 30.8 | 30.8 | 3.1 |
| 2023-Aug-23 Wed | 43 | ### | 43 | ### | 9,795,378 | 210,600,627 | 84.3 | 84.3 | 0.0 |
| 2023-Aug-22 Tue | 42.7 | 43.46 | ### | 43.21 | 9,947,256 | 216,153,872 | ### | ### | ### |
| 2023-Aug-21 Mon | ### | 43.87 | 43.27 | 43.52 | ### | ### | 3.1 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 66.8 | 66.8 | 0.0 | ||
| 2023-Aug-17 Thu | ### | 43.29 | 42.82 | ### | 71.0 | 71.0 | 0.0 | ||
| 2023-Aug-16 Wed | 43.78 | 43.86 | ### | ### | 11,964,828 | 262,388,678 | 24.6 | 24.6 | 0.0 |
| 2023-Aug-15 Tue | 44.4 | ### | 44.4 | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 45.45 | 45.58 | 44.71 | 44.75 | 7,113,256 | 321,127,942 | ### | ### | ### |
| 2023-Aug-11 Fri | 45.42 | 45.84 | ### | 45.73 | ### | ### | ### | ||
| 2023-Aug-10 Thu | 45.46 | 45.87 | 45.46 | 45.78 | 7,796,959 | ### | 70.2 | 70.2 | 3.3 |
| 2023-Aug-09 Wed | 45.2 | ### | ### | 45.5 | 77.4 | 77.4 | 3.3 | ||
| 2023-Aug-08 Tue | 45.78 | 45.89 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2023-Aug-07 Mon | ### | 45.77 | 45.49 | 45.57 | 2,536,128 | 115,723,520 | ### | ### | 3.3 |
| 2023-Aug-04 Fri | 45.86 | ### | 45.48 | 45.8 | 6,515,484 | ### | 32.7 | 32.7 | ### |
| 2023-Aug-03 Thu | 45.49 | 45.7 | ### | ### | 8,449,051 | ### | ### | ### | 0.0 |
| 2023-Aug-02 Wed | ### | ### | 45.78 | 45.85 | 5,048,340 | ### | 39.5 | 39.5 | 3.3 |
| 2023-Aug-01 Tue | 46.45 | 46.85 | ### | ### | 5,961,057 | ### | 35.8 | 35.8 | 0.0 |
| 2023-Jul-31 Mon | 45.86 | ### | 45.74 | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Jul-28 Fri | 46.23 | ### | 45.41 | 45.8 | 29.3 | 29.3 | ### | ||
| 2023-Jul-27 Thu | 46.41 | 46.83 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | 47.2 | ### | 46.88 | 9,244,185 | ### | ### | ### | 3.3 |
| 2023-Jul-25 Tue | 45.26 | 46.25 | ### | 45.82 | 81.8 | 81.8 | 3.3 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 6,941,458 | 0 | 29.2 | 29.2 | 0.0 |
| 2023-Jul-21 Fri | 44.73 | 45.22 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | 44.57 | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | 44.29 | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Jul-18 Tue | ### | 44.87 | 44.42 | 44.82 | 5,204,745 | 232,365,840 | ### | ### | ### |
| 2023-Jul-17 Mon | 45.4 | ### | ### | 45.26 | 37.7 | 37.7 | 3.2 | ||
| 2023-Jul-14 Fri | 45.42 | 45.75 | 45.25 | 45.52 | 63.0 | 63.0 | ### | ||
| 2023-Jul-13 Thu | ### | ### | 44.52 | 44.73 | 62.8 | 62.8 | ### | ||
| 2023-Jul-12 Wed | ### | ### | 43.78 | ### | 6,235,054 | ### | ### | ### | 0.0 |
| 2023-Jul-11 Tue | 43.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | 43.7 | 42.7 | 42.72 | ### | ### | ### | ||
| 2023-Jul-07 Fri | ### | 43.52 | 42.81 | 43.2 | ### | ### | 3.1 | ||
| 2023-Jul-06 Thu | 44.5 | 44.7 | ### | ### | 10,352,745 | 231,383,850 | 28.8 | 28.8 | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | 45 | 6,991,874 | 0 | ### | ### | 3.2 |
| 2023-Jul-04 Tue | 45.4 | 45.49 | ### | 45.2 | ### | ### | 3.2 | ||
| 2023-Jul-03 Mon | 44.78 | 45.44 | 44.76 | 45.26 | 70.6 | 70.6 | 3.2 | ||
| 2023-Jun-30 Fri | 45.2 | 45.29 | 44.79 | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | 45.49 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2023-Jun-28 Wed | ### | 45.75 | ### | 45.42 | ### | ### | 3.2 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Jun-26 Mon | 44.54 | ### | ### | 44.45 | 6,851,721 | 0 | ### | ### | 3.2 |
| 2023-Jun-23 Fri | ### | 45.28 | 44.52 | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | 45.77 | 46.22 | 7,984,776 | ### | 75.5 | 75.5 | ### |
| 2023-Jun-20 Tue | 46.2 | ### | ### | 46.72 | 5,715,228 | 0 | ### | ### | 3.3 |
| 2023-Jun-19 Mon | ### | ### | 45.89 | ### | 7,600,279 | ### | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | 46.73 | 46 | 46.42 | ### | ### | 3.3 | ||
| 2023-Jun-15 Thu | ### | 46.5 | 45.88 | 46.25 | 10,197,326 | 471,014,487 | ### | ### | ### |
| 2023-Jun-14 Wed | ### | ### | 45.25 | ### | 13,352,551 | ### | ### | ### | 0.0 |
| 2023-Jun-13 Tue | ### | ### | 43.8 | 44.29 | ### | ### | ### | ||
| 2023-Jun-09 Fri | 44.55 | 44.86 | ### | 44.72 | 73.7 | 73.7 | 3.2 | ||
| 2023-Jun-08 Thu | 44.25 | 44.4 | 43.86 | ### | 8,795,375 | ### | 42.2 | 42.2 | 0.0 |
| 2023-Jun-07 Wed | ### | 44.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | 43.56 | ### | 7,796,328 | 169,804,023 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | ### | 44.43 | 43.75 | 44 | ### | ### | 3.1 | ||
| 2023-Jun-02 Fri | 42.89 | 43.385 | ### | 43.25 | 8,834,326 | ### | ### | ### | ### |
| 2023-Jun-01 Thu | ### | ### | ### | ### | 9,798,349 | 0 | ### | ### | 0.0 |
| 2023-May-31 Wed | 42.88 | ### | ### | ### | 18,625,759 | 0 | ### | ### | 0.0 |
| 2023-May-30 Tue | 43.41 | 43.7 | 43.25 | 43.49 | 4,308,022 | 187,291,256 | 74.3 | 74.3 | ### |
| 2023-May-29 Mon | ### | 43.86 | 43.27 | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | 42.75 | 79.4 | 79.4 | ### | ||
| 2023-May-25 Thu | 42 | 42.49 | 42 | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-May-24 Wed | 43.75 | 43.79 | 42.82 | 42.82 | 7,687,785 | 332,919,529 | 25.3 | 25.3 | 3.1 |
| 2023-May-23 Tue | ### | 44.48 | 43.8 | 43.8 | 6,074,250 | ### | 34.5 | 34.5 | 3.1 |
| 2023-May-22 Mon | ### | 44.45 | ### | 44.2 | ### | ### | 3.2 | ||
| 2023-May-19 Fri | 44.26 | 44.41 | ### | ### | 5,566,422 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | 44.23 | 44.58 | ### | 44.24 | 70.4 | 70.4 | ### | ||
| 2023-May-17 Wed | ### | ### | ### | 43.72 | ### | ### | 3.1 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | 44.22 | 43.57 | 43.85 | 36.3 | 36.3 | 3.1 | ||
| 2023-May-12 Fri | 43.2 | ### | ### | 43.48 | 75.3 | 75.3 | 3.1 | ||
| 2023-May-11 Thu | ### | ### | 43.72 | 44 | 5,172,770 | 113,076,752 | ### | ### | 3.1 |
| 2023-May-10 Wed | ### | 44.74 | 44.26 | 44.45 | ### | ### | 3.2 | ||
| 2023-May-09 Tue | 44.5 | ### | ### | 44.47 | 6,594,143 | 0 | ### | ### | ### |
| 2023-May-08 Mon | 45.2 | 45.24 | 44.4 | 44.72 | 6,748,888 | ### | ### | ### | 3.2 |
| 2023-May-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | 43.77 | ### | ### | ### | 6,629,353 | 0 | 65.7 | 65.7 | 0.0 |
| 2023-May-03 Wed | 43.4 | 43.42 | ### | 43.27 | 37.8 | 37.8 | ### | ||
| 2023-May-02 Tue | ### | 44.24 | 43.475 | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | 44.4 | ### | ### | ### | 4,290,829 | 0 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | 44.75 | 44.26 | 44.4 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 44.4 | 44.45 | ### | ### | 4,814,023 | ### | ### | ### | 0.0 |
| 2023-Apr-26 Wed | 42.75 | 44 | ### | 44 | 90.0 | 90.0 | 3.1 | ||
| 2023-Apr-24 Mon | ### | ### | 43.85 | ### | 8,411,479 | 184,421,677 | ### | ### | 0.0 |
| 2023-Apr-21 Fri | 45.2 | 45.46 | ### | ### | 11,874,227 | 269,901,179 | ### | ### | 0.0 |
| 2023-Apr-20 Thu | 46.8 | 46.8 | 46 | ### | ### | ### | 0.0 | ||
| 2023-Apr-19 Wed | 47.25 | 47.52 | ### | 47.27 | ### | ### | ### | ||
| 2023-Apr-18 Tue | ### | 46.85 | 46.25 | 46.58 | ### | ### | 3.3 | ||
| 2023-Apr-17 Mon | 46.25 | ### | ### | ### | 5,388,651 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | 46.48 | 45.88 | 46.45 | 62.8 | 62.8 | 3.3 | ||
| 2023-Apr-13 Thu | ### | ### | ### | 46.4 | 6,672,342 | 0 | 30.0 | 30.0 | 3.3 |
| 2023-Apr-12 Wed | ### | 47.4 | 46.77 | 46.84 | 38.3 | 38.3 | 3.3 | ||
| 2023-Apr-11 Tue | 45.55 | ### | 45.48 | ### | 7,264,777 | 165,201,028 | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | 45.355 | ### | ### | 5,314,949 | 120,529,755 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | 45.24 | 71.5 | 71.5 | ### | ||
| 2023-Apr-04 Tue | 46.55 | 46.57 | 45.89 | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Apr-03 Mon | ### | 47.59 | 46.53 | ### | 8,197,286 | 385,764,279 | 33.4 | 33.4 | 0.0 |
| 2023-Mar-31 Fri | ### | 47.23 | 46.8 | 47.23 | 68.1 | 68.1 | ### | ||
| 2023-Mar-30 Thu | ### | 46.23 | 45.84 | ### | 14,229,374 | ### | ### | ### | 0.0 |
| 2023-Mar-29 Wed | 44.56 | ### | 44.46 | 45 | ### | ### | 3.2 | ||
| 2023-Mar-28 Tue | ### | 44.55 | ### | 44.4 | 10,442,357 | ### | ### | ### | ### |
| 2023-Mar-27 Mon | ### | ### | ### | 43.55 | 33.5 | 33.5 | ### | ||
| 2023-Mar-24 Fri | ### | ### | 43.26 | ### | 7,213,653 | ### | 70.4 | 70.4 | 0.0 |
| 2023-Mar-23 Thu | ### | 43.645 | ### | 43.51 | 7,500,179 | 163,672,656 | ### | ### | 3.1 |
| 2023-Mar-22 Wed | 43.53 | 43.84 | 43.45 | 43.84 | 9,100,946 | 397,210,788 | ### | ### | ### |
| 2023-Mar-21 Tue | 43.75 | 43.945 | 43.475 | 43.53 | ### | ### | ### | ||
| 2023-Mar-20 Mon | ### | 43.85 | 42.89 | ### | 6,916,826 | 299,982,743 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 43.25 | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Mar-16 Thu | 43.75 | ### | 43.355 | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | 45.83 | 45.22 | 45.56 | 7,196,885 | 327,638,189 | 33.5 | 33.5 | 3.3 |
| 2023-Mar-14 Tue | ### | 45.76 | ### | ### | 12,069,779 | 276,156,543 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | ### | 45.355 | 45.83 | 77.8 | 77.8 | ### | ||
| 2023-Mar-10 Fri | 46 | ### | ### | ### | 8,594,951 | 0 | ### | ### | 0.0 |
| 2023-Mar-09 Thu | ### | 46.7 | 46.155 | 46.59 | 10,555,950 | ### | 37.0 | 37.0 | 3.3 |
| 2023-Mar-08 Wed | ### | ### | 47.22 | ### | ### | ### | 0.0 | ||
| 2023-Mar-07 Tue | 47.45 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | ### | 48.7 | 47.77 | ### | 8,392,343 | ### | ### | ### | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | 46.86 | ### | 14,069,880 | 329,657,288 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | 46.45 | 45.26 | 46.22 | ### | ### | ### | ||
| 2023-Feb-28 Tue | ### | ### | 44.79 | 45.2 | 71.0 | 71.0 | 3.2 | ||
| 2023-Feb-27 Mon | 44.88 | ### | ### | 44.55 | 12,847,775 | 0 | 44.7 | 44.7 | 3.2 |
| 2023-Feb-24 Fri | 46.25 | 46.48 | 45.73 | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | 46.53 | ### | 11,466,587 | 266,770,146 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | 48.7 | 48.74 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2023-Feb-21 Tue | 47.71 | 48.56 | ### | ### | 10,859,984 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Feb-20 Mon | 48.2 | 48.59 | ### | 48.46 | ### | ### | ### | ||
| 2023-Feb-17 Fri | ### | 48.74 | 48 | 48 | 11,579,453 | 560,098,141 | 31.2 | 31.2 | 3.4 |
| 2023-Feb-16 Thu | ### | ### | 47.76 | ### | 14,993,848 | ### | 64.4 | 64.4 | 0.0 |
| 2023-Feb-15 Wed | 48.2 | 48.25 | 47.57 | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | 48.2 | ### | 47.72 | 38.1 | 38.1 | 3.4 | ||
| 2023-Feb-13 Mon | 47.78 | ### | ### | 47.87 | 77.5 | 77.5 | ### | ||
| 2023-Feb-10 Fri | ### | 48.5 | 47.87 | 48 | 44.3 | 44.3 | 3.4 | ||
| 2023-Feb-09 Thu | 47.8 | 48.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | 48.25 | 48.43 | ### | ### | 8,159,827 | ### | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | 47.86 | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 48.44 | 48.7 | ### | 48.2 | ### | ### | 3.4 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | 11,000,349 | 0 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | 49.41 | 49.41 | 48.57 | 48.85 | 30.0 | 30.0 | ### | ||
| 2023-Feb-01 Wed | ### | 50.045 | 49.54 | 49.55 | 7,138,657 | 355,451,578 | ### | ### | ### |
| 2023-Jan-31 Tue | ### | 49.89 | 49.285 | ### | 7,053,380 | 349,759,480 | 43.7 | 43.7 | 0.0 |
| 2023-Jan-30 Mon | ### | 49.57 | ### | 49.23 | ### | ### | ### | ||
| 2023-Jan-27 Fri | ### | 50.21 | 49.49 | 49.54 | ### | ### | 3.5 | ||
| 2023-Jan-25 Wed | ### | ### | 49.23 | 49.24 | 34.2 | 34.2 | 3.5 | ||
| 2023-Jan-24 Tue | 49.7 | ### | 49.59 | 49.71 | 6,310,926 | ### | ### | ### | ### |
| 2023-Jan-23 Mon | ### | 49.86 | 49.29 | 49.4 | 6,668,982 | 330,614,782 | 31.9 | 31.9 | 3.5 |
| 2023-Jan-20 Fri | 49.7 | ### | 49.41 | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Jan-19 Thu | ### | 49.885 | ### | ### | 9,277,173 | 231,395,887 | ### | ### | 0.0 |
| 2023-Jan-18 Wed | 48.7 | ### | 48.57 | ### | 10,719,741 | ### | 76.9 | 76.9 | 0.0 |
| 2023-Jan-17 Tue | 48.85 | ### | 48.78 | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | 49.81 | 50 | ### | ### | 7,479,954 | 186,998,850 | 33.6 | 33.6 | 0.0 |
| 2023-Jan-13 Fri | 49.25 | ### | 49.25 | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Jan-12 Thu | 49 | 49.5 | 48.72 | ### | 74.1 | 74.1 | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | 48.49 | 48.51 | 7,432,150 | 180,192,476 | ### | ### | ### |
| 2023-Jan-10 Tue | 47.58 | ### | 47.52 | 47.8 | 5,653,577 | 134,328,989 | 77.1 | 77.1 | 3.4 |
| 2023-Jan-09 Mon | 48 | 48.43 | 47.88 | 48 | ### | ### | 3.4 | ||
| 2023-Jan-06 Fri | ### | 47.78 | ### | 47.51 | 8,106,986 | ### | 68.0 | 68.0 | ### |
| 2023-Jan-05 Thu | ### | 46.24 | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 45.25 | ### | 7,802,250 | ### | ### | ### | 0.0 |
| 2023-Jan-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | ### | 46.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | 45.725 | 45.79 | ### | ### | ### | ||
| 2022-Dec-28 Wed | 46.43 | 46.77 | ### | 46.53 | 5,521,740 | 129,125,889 | 77.4 | 77.4 | ### |
| 2022-Dec-23 Fri | ### | ### | 45.77 | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | 46.77 | ### | 46.25 | 27.5 | 27.5 | ### | ||
| 2022-Dec-21 Wed | ### | 46.47 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2022-Dec-20 Tue | 45.48 | 45.79 | ### | 45.26 | 7,289,127 | ### | ### | ### | 3.2 |
| 2022-Dec-19 Mon | 45.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-16 Fri | 45.75 | 46.59 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2022-Dec-15 Thu | 45.83 | ### | 45.55 | ### | 9,333,481 | 212,570,029 | 75.3 | 75.3 | 0.0 |
Basic Bottom of Page