End of day Prices (full format), 1200 Days for (COH) COCHLEAR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.32 |
2024-Mar-28 Thu
| 338.49
| ###
| 335.45
| 337.52
| 122,848
| 20,604,680
| 24.3
| 24.3
| 24.1 |
2024-Mar-27 Wed
| 341.57
| 341.57
| ###
| 336.83
| 74,044
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| 339.25
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2024-Mar-25 Mon
| ###
| 338.23
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Mar-22 Fri
| ###
| 331.75
| ###
| 331.75
|
|
| 73.8
| 73.8
| ### |
2024-Mar-21 Thu
| ###
| ###
| 323
| 328.87
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| 330.85
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Mar-19 Tue
| ###
| 333.5
| 326.51
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2024-Mar-18 Mon
| 331.7
| ###
| 330.27
| 332.7
|
|
| ###
| ###
| 23.8 |
2024-Mar-15 Fri
| ###
| 334.82
| ###
| ###
| 270,676
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 332.81
| ###
| 330.44
| 336.52
| 150,183
| ###
| 78.3
| 78.3
| 24.0 |
2024-Mar-13 Wed
| 333.85
| ###
| 330.83
| 332.77
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 334.82
| 335.82
| 328.45
| 333.76
|
|
| ###
| ###
| 23.8 |
2024-Mar-11 Mon
| ###
| ###
| 333.83
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2024-Mar-08 Fri
| 337.84
| 342.83
| ###
| 341.86
|
|
| 77.2
| 77.2
| 24.4 |
2024-Mar-07 Thu
| 340.79
| 340.79
| ###
| 335.72
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 97,749
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| 337.55
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 347
| 347.49
| ###
| 336.5
| 201,821
| 35,065,389
| ###
| ###
| 24.0 |
2024-Feb-29 Thu
| 346.85
| ###
| 343.82
| ###
| 457,354
| 78,623,726
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 343.87
| 346.51
| ###
| ###
| 122,145
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 345.5
| ###
| 342.57
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 347.25
| ###
| 345.87
| 83,024
| 14,415,042
| ###
| ###
| ### |
2024-Feb-23 Fri
| 342.88
| 345.4
| 339.87
| 343.73
|
|
| ###
| ###
| 24.6 |
2024-Feb-22 Thu
| 341.73
| ###
| 335.78
| 340.49
| 220,843
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| 343.7
| 331.725
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 327
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 327.82
|
|
| ###
| ###
| 23.4 |
2024-Feb-16 Fri
| 336.26
| ###
| 334.54
| 334.54
| 152,874
| ###
| 30.8
| 30.8
| 23.9 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 170,386
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-Feb-13 Tue
| 323.27
| 325.81
| ###
| 324.41
| 139,855
| 22,783,078
| 72.1
| 72.1
| 23.2 |
2024-Feb-12 Mon
| 316.53
| ###
| ###
| 321.71
|
|
| 83.7
| 83.7
| ### |
2024-Feb-09 Fri
| 307.26
| 322.73
| 305.29
| 322.73
| 226,721
| ###
| 92.1
| 92.1
| 23.1 |
2024-Feb-08 Thu
| ###
| 311.29
| 301.28
| 304.74
|
|
| ###
| ###
| 21.8 |
2024-Feb-07 Wed
| ###
| 293.27
| ###
| 291.79
|
|
| ###
| ###
| 20.8 |
2024-Feb-06 Tue
| 301.74
| 301.74
| ###
| 287.29
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| 311.22
| ###
| 308.45
| 93,586
| ###
| ###
| ###
| 22.0 |
2024-Feb-02 Fri
| 306.5
| 311.46
| 306.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 304.87
|
|
| 78.3
| 78.3
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| 304.48
| 211,227
| 0
| 74.3
| 74.3
| 21.7 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 298.72
| 302.45
| 119,655
| 17,871,670
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| 302.79
| 298.7
| 299.5
|
|
| ###
| ###
| 21.4 |
2024-Jan-24 Wed
| 297.5
| ###
| 286.89
| 297.79
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| 304.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 298.4
| 305.8
| 297.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 298.73
| 288.22
| 298.73
| 177,045
| 51,958,281
| ###
| ###
| 21.3 |
2024-Jan-18 Thu
| ###
| 290.55
| ###
| 289.56
|
|
| 76.9
| 76.9
| 20.7 |
2024-Jan-17 Wed
| 285.77
| ###
| 284.26
| ###
| 149,549
| ###
| 80.9
| 80.9
| 0.0 |
2024-Jan-16 Tue
| 288.83
| 289.47
| 283.7
| ###
| 135,458
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 293.22
| ###
| ###
| ###
| 132,186
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 294.88
| 295.83
| 293.51
| 294.41
|
|
| 30.9
| 30.9
| ### |
2024-Jan-11 Thu
| 299.2
| ###
| ###
| ###
| 203,426
| 0
| 22.7
| 22.7
| 0.0 |
2024-Jan-10 Wed
| ###
| 298.49
| ###
| 297.24
|
|
| 76.6
| 76.6
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 295.4
| ###
| 291.25
| 291.25
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 296.2
| ###
| 296.2
| ###
| 73,022
| 10,814,558
| 76.4
| 76.4
| 0.0 |
2024-Jan-04 Thu
| 294.29
| ###
| 294.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 297.81
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Jan-02 Tue
| 300.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 299.85
| ###
| ###
| ###
| 122,326
| 0
| 27.9
| 27.9
| 0.0 |
2023-Dec-28 Thu
| 300.72
| ###
| 298.23
| 300.41
|
|
| 28.3
| 28.3
| 21.5 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 72,324
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 296.4
| 291.8
| ###
| 92,753
| 27,278,657
| 36.0
| 36.0
| 0.0 |
2023-Dec-21 Thu
| 298.24
| 299.85
| ###
| ###
| 156,658
| 23,486,950
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 301.5
| ###
| 299.89
| ###
| 139,549
| 20,924,674
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 298.5
| ###
| 297.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 297.75
| 301.29
| ###
| 297.28
| 92,029
| ###
| 35.2
| 35.2
| 21.2 |
2023-Dec-15 Fri
| 302.2
| 302.45
| ###
| 299.77
| 357,446
| 54,054,771
| 28.0
| 28.0
| 21.4 |
2023-Dec-14 Thu
| 298.81
| ###
| ###
| 297.5
|
|
| ###
| ###
| 21.3 |
2023-Dec-13 Wed
| ###
| 299.88
| 293.5
| 298.78
|
|
| 83.8
| 83.8
| ### |
2023-Dec-12 Tue
| 288.8
| ###
| 287.21
| 293.85
| 166,640
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| 283.5
| ###
| 283.29
| 287
| 116,241
| 16,464,956
| ###
| ###
| 20.5 |
2023-Dec-08 Fri
| 280.76
| ###
| ###
| ###
| 120,779
| 0
| 72.0
| 72.0
| 0.0 |
2023-Dec-07 Thu
| 284.83
| ###
| ###
| 281.83
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| 285.45
| 278.2
| 284.41
|
|
| 74.4
| 74.4
| ### |
2023-Dec-05 Tue
| ###
| 279.925
| 273.5
| 277.8
| 169,946
| 47,026,182
| 85.8
| 85.8
| 19.8 |
2023-Dec-04 Mon
| 272.82
| 276.21
| 271.73
| 273.2
|
|
| ###
| ###
| 19.5 |
2023-Dec-01 Fri
| 273.81
| ###
| ###
| 272.29
| 179,545
| 0
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 274
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 137,557
| 0
| 84.2
| 84.2
| 0.0 |
2023-Nov-28 Tue
| ###
| 261.26
| ###
| 261.26
| 95,056
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 260.46
| 261.48
| 258.25
| 258.7
| 91,555
| 23,791,940
| 40.0
| 40.0
| 18.5 |
2023-Nov-24 Fri
| 260.5
| 261.48
| 258.81
| 258.81
| 31,022
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| 263.42
| 263.52
| 260.26
| 260.26
| 53,245
| ###
| ###
| ###
| 18.6 |
2023-Nov-22 Wed
| ###
| 263.55
| ###
| 262.72
| 90,778
| 11,962,270
| 78.9
| 78.9
| 18.8 |
2023-Nov-21 Tue
| 261.25
| 261.7
| ###
| 260.72
| 114,970
| 15,043,824
| ###
| ###
| 18.6 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 261.25
| 114,576
| 0
| ###
| ###
| ### |
2023-Nov-17 Fri
| 258.24
| 259.75
| 252.78
| 259.75
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 255.29
| 257.42
| 146,020
| 18,638,722
| 37.3
| 37.3
| 18.4 |
2023-Nov-15 Wed
| 255.84
| 259.21
| 253.42
| 257.71
|
|
| ###
| ###
| 18.4 |
2023-Nov-14 Tue
| ###
| 254
| ###
| ###
| 116,776
| 14,830,552
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 252.77
| ###
| 250.53
| ###
| 110,320
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 250
| 252.72
| 66,425
| 8,303,125
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| 257
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Nov-08 Wed
| 255.85
| 255.85
| ###
| 252.42
|
|
| 20.3
| 20.3
| ### |
2023-Nov-07 Tue
| ###
| ###
| 246.88
| ###
| 178,924
| 22,086,378
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 247.29
|
|
| 34.3
| 34.3
| ### |
2023-Nov-03 Fri
| 247.27
| ###
| ###
| 247.58
|
|
| 61.9
| 61.9
| 17.7 |
2023-Nov-02 Thu
| 248.71
| 248.71
| 244.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 240.8
| 244.27
| ###
| 244.27
| 127,928
| 15,624,486
| 80.0
| 80.0
| 17.4 |
2023-Oct-31 Tue
| 243.81
| 244.5
| 240.24
| 240.84
|
|
| ###
| ###
| 17.2 |
2023-Oct-30 Mon
| ###
| 243.57
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Oct-27 Fri
| ###
| 245.22
| ###
| 242.51
| 120,181
| ###
| 32.6
| 32.6
| 17.3 |
2023-Oct-26 Thu
| 242.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 246.42
| ###
| ###
| 244.48
|
|
| 31.7
| 31.7
| 17.5 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 105,651
| 0
| 29.3
| 29.3
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 242.375
| 247.47
|
|
| 83.0
| 83.0
| ### |
2023-Oct-20 Fri
| ###
| 248.5
| 242
| ###
| 214,550
| 52,618,387
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 253.74
| ###
| 249.75
| ###
| 132,356
| 16,527,955
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 255.5
|
|
| 81.6
| 81.6
| 18.3 |
2023-Oct-17 Tue
| 256.46
| 257.7
| ###
| ###
| 89,589
| 11,543,542
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 256.28
| 257.76
| 254.21
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2023-Oct-13 Fri
| 255.45
| ###
| ###
| 256.79
| 91,371
| 0
| ###
| ###
| 18.3 |
2023-Oct-12 Thu
| ###
| 259.8
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 256
| 259.24
| 122,325
| ###
| ###
| ###
| 18.5 |
2023-Oct-10 Tue
| 257
| ###
| ###
| ###
| 143,744
| 0
| 63.8
| 63.8
| 0.0 |
2023-Oct-09 Mon
| 252.76
| 256.71
| ###
| 255.4
|
|
| 81.1
| 81.1
| 18.2 |
2023-Oct-06 Fri
| 255.78
| ###
| ###
| ###
| 105,940
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 256.53
| ###
| ###
| 131,780
| ###
| 71.8
| 71.8
| 0.0 |
2023-Oct-04 Wed
| 252
| ###
| 250.71
| ###
| 177,182
| 22,210,649
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 251.76
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Oct-02 Mon
| 255
| ###
| 253
| 254.75
|
|
| 35.3
| 35.3
| ### |
2023-Sep-29 Fri
| ###
| 257.28
| ###
| ###
| 200,380
| 25,776,883
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| 256.5
| 253
| 255.27
|
|
| 71.8
| 71.8
| ### |
2023-Sep-27 Wed
| ###
| 258.27
| 254.88
| ###
| 177,446
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 257.46
| 259.22
| ###
| 258.57
| 106,628
| 13,820,055
| 78.5
| 78.5
| ### |
2023-Sep-25 Mon
| 254.77
| 257.46
| ###
| 257.46
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 253.77
| 256.45
| ###
| 256.45
|
|
| ###
| ###
| 18.3 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 144,085
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 259.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 258.54
|
|
| ###
| ###
| 18.5 |
2023-Sep-15 Fri
| 263.4
| 264.48
| 261.53
| 261.78
|
|
| ###
| ###
| 18.7 |
2023-Sep-14 Thu
| 263.52
| ###
| 262.49
| 263.4
| 177,954
| 23,355,572
| ###
| ###
| 18.8 |
2023-Sep-13 Wed
| 265.58
| ###
| 263.53
| ###
| 125,650
| 16,556,272
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 265.41
| ###
| 112,524
| ###
| 71.4
| 71.4
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 265.88
| 267.58
|
|
| ###
| ###
| 19.1 |
2023-Sep-08 Fri
| 269.2
| 269.29
| 267.23
| 269.29
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 267.72
| ###
| 266.44
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| 267.85
|
|
| ###
| ###
| 19.1 |
2023-Sep-05 Tue
| 266.29
| ###
| 264.23
| ###
| 94,021
| 12,421,584
| 82.8
| 82.8
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 76,049
| 0
| 28.4
| 28.4
| 0.0 |
2023-Sep-01 Fri
| 271.41
| 271.41
| 267.75
| 268.5
|
|
| 26.0
| 26.0
| 19.2 |
2023-Aug-31 Thu
| 273.59
| ###
| 270.79
| 271.49
|
|
| ###
| ###
| 19.4 |
2023-Aug-30 Wed
| 269.56
| ###
| 268.875
| 273.26
|
|
| ###
| ###
| 19.5 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 266.25
| 220,028
| 0
| ###
| ###
| 19.0 |
2023-Aug-28 Mon
| 266.56
| ###
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2023-Aug-25 Fri
| 263.47
| 265.47
| 262.45
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 263.76
| ###
| 189,322
| 24,967,785
| 69.6
| 69.6
| 0.0 |
2023-Aug-23 Wed
| 267.29
| 267.54
| 262.5
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Aug-22 Tue
| 265.85
| ###
| 261.56
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Aug-21 Mon
| 262.77
| 268.8
| ###
| 265.86
| 201,459
| 27,076,089
| 81.2
| 81.2
| ### |
2023-Aug-18 Fri
| ###
| 262.82
| 249.87
| 261.7
|
|
| 88.8
| 88.8
| 18.7 |
2023-Aug-17 Thu
| 246.45
| ###
| 243.4
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Aug-16 Wed
| 248.5
| ###
| ###
| 246.2
| 218,822
| 0
| 30.1
| 30.1
| 17.6 |
2023-Aug-15 Tue
| 244.73
| ###
| 244.24
| 246.47
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| 233.56
| ###
| 233.21
| 109,147
| 12,746,186
| 77.5
| 77.5
| 16.7 |
2023-Aug-11 Fri
| ###
| ###
| 232.71
| 233.84
| 85,956
| ###
| ###
| ###
| 16.7 |
2023-Aug-10 Thu
| ###
| 235.24
| 231.86
| 235.24
| 116,177
| ###
| ###
| ###
| 16.8 |
2023-Aug-09 Wed
| 232.5
| ###
| 231.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 233.7
| ###
| 232.78
| 233.79
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| 234.89
| ###
| 233.145
| ###
| 62,827
| ###
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 97,858
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 235.54
| 237.25
| ###
| 235.71
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 238.79
| 240.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 237.26
| ###
| 235.78
| 238.87
|
|
| ###
| ###
| 17.1 |
2023-Jul-31 Mon
| ###
| ###
| 236.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 241.56
| ###
| ###
| 108,079
| 13,053,781
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 236.81
| 237.73
| 234.84
| 236.8
|
|
| ###
| ###
| 16.9 |
2023-Jul-25 Tue
| 234.5
| 236.25
| ###
| 235.57
|
|
| 77.1
| 77.1
| ### |
2023-Jul-24 Mon
| ###
| ###
| 233.84
| 234.78
|
|
| 42.7
| 42.7
| 16.8 |
2023-Jul-21 Fri
| 232.46
| 234.89
| 232.46
| 233.87
|
|
| 75.8
| 75.8
| ### |
2023-Jul-20 Thu
| 234.21
| ###
| ###
| 233.45
| 87,523
| 0
| 37.5
| 37.5
| 16.7 |
2023-Jul-19 Wed
| ###
| ###
| 232.22
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 228
| 232.27
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 231.56
| ###
| 230.28
| 232.52
| 113,441
| ###
| ###
| ###
| 16.6 |
2023-Jul-14 Fri
| 228.2
| ###
| ###
| ###
| 135,572
| 0
| 71.2
| 71.2
| 0.0 |
2023-Jul-13 Thu
| ###
| 228.58
| ###
| ###
| 167,276
| 19,117,974
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 224.71
| 225.59
| 222.47
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Jul-11 Tue
| 223.78
| 225.49
| 222.74
| 225.49
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 221.55
| 222.59
| 220.4
| ###
| 116,477
| 25,799,073
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 223
| ###
| 221.56
|
|
| 40.5
| 40.5
| 15.8 |
2023-Jul-06 Thu
| ###
| 225.83
| 222.77
| ###
| 170,228
| 38,182,140
| 78.2
| 78.2
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 224.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 227.56
| 229.89
| 227.21
| 229.42
| 112,272
| ###
| 65.1
| 65.1
| 16.4 |
2023-Jul-03 Mon
| 228.79
| 229.89
| ###
| ###
| 116,856
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 181,871
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 228.77
| ###
| 228.77
| ###
| 129,743
| 14,840,653
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 226.47
| 229.54
| ###
| 228.7
| 145,589
| 16,709,249
| ###
| ###
| 16.3 |
2023-Jun-27 Tue
| 228.22
| 229.43
| 225.83
| 226.47
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| 229.155
| ###
| ###
| 181,120
| 20,752,276
| 77.7
| 77.7
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 148,421
| 0
| 15.0
| 15.0
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 234.48
| 236.28
| 180,022
| 21,105,779
| ###
| ###
| 16.9 |
2023-Jun-21 Wed
| 243
| 246.47
| ###
| ###
| 194,181
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 243.57
| 240.925
| ###
| 117,440
| 28,449,546
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 237.73
| ###
| 138,277
| ###
| 80.4
| 80.4
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 236.86
| 238.83
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| ###
| 235.75
| 236.84
| 210,081
| ###
| ###
| ###
| 16.9 |
2023-Jun-14 Wed
| 240.44
| ###
| ###
| 237.47
|
|
| ###
| ###
| 17.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 300,240
| 0
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 242.21
| ###
| ###
| 239.48
| 98,228
| 0
| 25.6
| 25.6
| 17.1 |
2023-Jun-08 Thu
| 241.45
| ###
| 238.825
| 240.72
| 138,378
| ###
| 41.9
| 41.9
| 17.2 |
2023-Jun-07 Wed
| ###
| 244.2
| ###
| 242.73
|
|
| 83.9
| 83.9
| 17.3 |
2023-Jun-06 Tue
| 248.26
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Jun-05 Mon
| ###
| 248.89
| 245.56
| 248.25
| 192,240
| ###
| 76.2
| 76.2
| 17.7 |
2023-Jun-02 Fri
| ###
| 251
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 242.28
| 248.83
| 242.24
| 248.25
|
|
| ###
| ###
| 17.7 |
2023-May-31 Wed
| ###
| 245.145
| ###
| 243.41
|
|
| 43.3
| 43.3
| ### |
2023-May-30 Tue
| ###
| ###
| 243.5
| ###
| 90,658
| ###
| 33.9
| 33.9
| 0.0 |
2023-May-29 Mon
| 247
| 248
| 244.87
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-May-26 Fri
| ###
| 245.2
| ###
| 245
|
|
| ###
| ###
| 17.5 |
2023-May-25 Thu
| 242.22
| 244.74
| ###
| ###
| 164,925
| 20,181,872
| 79.0
| 79.0
| 0.0 |
2023-May-24 Wed
| 241.55
| ###
| 240.71
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2023-May-23 Tue
| ###
| 248
| 244.23
| 244.75
| 185,785
| 45,724,475
| 34.3
| 34.3
| 17.5 |
2023-May-22 Mon
| ###
| 249
| ###
| ###
| 79,627
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 247.88
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-May-18 Thu
| 247.78
| ###
| 245.8
| 247
| 156,177
| 19,194,153
| 36.7
| 36.7
| 17.6 |
2023-May-17 Wed
| ###
| ###
| 244.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 244.41
| ###
| 109,921
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 249.23
| ###
| ###
| 76,381
| ###
| 79.7
| 79.7
| 0.0 |
2023-May-12 Fri
| 246.41
| ###
| ###
| 247.59
| 86,785
| 0
| ###
| ###
| 17.7 |
2023-May-11 Thu
| 246.76
| 246.76
| 242.83
| 245.7
|
|
| 32.1
| 32.1
| 17.6 |
2023-May-10 Wed
| 241.55
| 245.85
| 241.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-May-09 Tue
| 242.44
| ###
| 240.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 244.59
| 245.28
| 241.88
| ###
| 125,280
| ###
| 35.7
| 35.7
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| 245.59
| 81,328
| 0
| ###
| ###
| 17.5 |
2023-May-04 Thu
| 245
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2023-May-03 Wed
| 243.2
| ###
| ###
| 244.44
| 130,127
| 0
| ###
| ###
| 17.5 |
2023-May-02 Tue
| ###
| 249.27
| ###
| ###
| 135,959
| 16,945,249
| 38.0
| 38.0
| 0.0 |
2023-May-01 Mon
| 248.89
| 250
| ###
| ###
| 112,978
| 14,122,250
| 32.8
| 32.8
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 227,288
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 248
| 249.24
|
|
| ###
| ###
| 17.8 |
2023-Apr-26 Wed
| 251.28
| 251.76
| 250.325
| ###
| 186,925
| ###
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 249.76
| 251.54
|
|
| 73.0
| 73.0
| 18.0 |
2023-Apr-21 Fri
| 248.78
| 250.77
| 248
| 249.42
|
|
| 71.5
| 71.5
| 17.8 |
2023-Apr-20 Thu
| ###
| ###
| ###
| 248.25
| 130,341
| 0
| ###
| ###
| 17.7 |
2023-Apr-19 Wed
| 245.5
| ###
| 244.46
| ###
| 146,720
| 17,933,585
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 247.5
| 248.89
| ###
| 247.45
| 172,852
| ###
| 41.8
| 41.8
| 17.7 |
2023-Apr-17 Mon
| ###
| 251.5
| ###
| ###
| 140,553
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2023-Apr-13 Thu
| ###
| 250.72
| ###
| ###
| 154,147
| ###
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 248.84
| 249.2
| 246.56
| ###
| 142,127
| 35,230,440
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 249.44
| ###
| 247.44
| 247.82
|
|
| 29.3
| 29.3
| ### |
2023-Apr-06 Thu
| 244.54
| 246.58
| 243.54
| 246.4
| 242,071
| ###
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| ###
| 241.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 242.25
| 238.42
| 242.25
|
|
| 79.6
| 79.6
| ### |
2023-Apr-03 Mon
| 235.76
| 237.7
| ###
| 237.7
|
|
| 76.4
| 76.4
| 17.0 |
2023-Mar-31 Fri
| 230.77
| ###
| 230.77
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Mar-30 Thu
| 232.81
| ###
| 230.24
| ###
| 117,325
| 13,506,454
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 226.78
| ###
| 167,025
| ###
| 69.1
| 69.1
| 0.0 |
2023-Mar-28 Tue
| ###
| 232.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 230.5
| 225.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 222.29
| 226.56
| 221.8
| 225.89
| 93,646
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 228
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 230.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| 226.58
|
|
| 74.6
| 74.6
| 16.2 |
2023-Mar-20 Mon
| 227.71
| 228.45
| ###
| ###
| 106,128
| 12,122,470
| 41.4
| 41.4
| 0.0 |
2023-Mar-17 Fri
| 230.7
| 231.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 223.85
| 230.25
|
|
| 86.3
| 86.3
| ### |
2023-Mar-15 Wed
| ###
| 227.4
| ###
| 226.81
|
|
| 73.1
| 73.1
| ### |
2023-Mar-14 Tue
| 225.5
| ###
| 221.89
| 223.88
| 219,870
| 24,393,477
| 44.8
| 44.8
| ### |
2023-Mar-13 Mon
| ###
| ###
| 223
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| 229.71
|
|
| 38.2
| 38.2
| 16.4 |
2023-Mar-09 Thu
| 231.23
| ###
| ###
| 231.28
| 162,271
| 0
| 69.7
| 69.7
| 16.5 |
2023-Mar-08 Wed
| 228.84
| ###
| 227.22
| 233.29
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| 230.8
| 226.73
| 230.8
|
|
| ###
| ###
| 16.5 |
2023-Mar-06 Mon
| 225.84
| 227.52
| 224.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 223.44
| ###
| 221.79
| 223.28
|
|
| ###
| ###
| 15.9 |
2023-Mar-02 Thu
| 224.76
| 224.76
| 220.49
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Mar-01 Wed
| ###
| 225.4
| 221.88
| 223.41
|
|
| ###
| ###
| 16.0 |
2023-Feb-28 Tue
| 228
| ###
| 222.22
| 222.22
| 421,325
| 46,813,420
| ###
| ###
| 15.9 |
2023-Feb-27 Mon
| 226.2
| ###
| ###
| 226.78
|
|
| ###
| ###
| 16.2 |
2023-Feb-24 Fri
| ###
| ###
| 223.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 227.76
| ###
| 225
| 112,950
| 12,862,746
| 35.1
| 35.1
| ### |
2023-Feb-22 Wed
| 222
| ###
| ###
| 225.58
|
|
| 81.7
| 81.7
| 16.1 |
2023-Feb-21 Tue
| 223.22
| 224.85
| 222.43
| 223.86
| 94,453
| ###
| ###
| ###
| ### |
2023-Feb-20 Mon
| 225.52
| ###
| 223.75
| ###
| 82,728
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 223.84
| 225.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 220.89
| 227.21
| 220.89
| ###
| 171,189
| ###
| 83.7
| 83.7
| 0.0 |
2023-Feb-15 Wed
| 215.46
| 225.945
| ###
| 225.28
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| 211.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| 209.76
|
|
| 41.1
| 41.1
| 15.0 |
2023-Feb-10 Fri
| ###
| ###
| 209.85
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2023-Feb-09 Thu
| 215.47
| ###
| 212.78
| 214.55
| 84,722
| 9,013,573
| ###
| ###
| 15.3 |
2023-Feb-08 Wed
| 217.59
| 218.21
| ###
| ###
| 85,720
| 9,352,480
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 216.89
|
|
| ###
| ###
| 15.5 |
2023-Feb-06 Mon
| 220.27
| ###
| 219.51
| 220.28
|
|
| 76.2
| 76.2
| 15.7 |
2023-Feb-03 Fri
| 218.5
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Feb-02 Thu
| ###
| 217.21
| 214.55
| ###
| 110,251
| 23,800,985
| 75.7
| 75.7
| 0.0 |
2023-Feb-01 Wed
| 213.85
| 214.76
| 211.22
| 212.5
| 192,647
| 41,031,884
| 35.3
| 35.3
| 15.2 |
2023-Jan-31 Tue
| 208.75
| 212.45
| 208.28
| 212.45
|
|
| ###
| ###
| 15.2 |
2023-Jan-30 Mon
| ###
| ###
| 206.53
| 208.77
| 116,340
| 12,013,850
| ###
| ###
| 14.9 |
2023-Jan-27 Fri
| ###
| ###
| 202.2
| 206.53
|
|
| ###
| ###
| 14.8 |
2023-Jan-25 Wed
| 204.56
| 207.57
| 202.23
| ###
| 151,687
| ###
| 78.0
| 78.0
| 0.0 |
2023-Jan-24 Tue
| 208.84
| 209.81
| 201.78
| 203.41
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| 207.4
| 208.7
|
|
| ###
| ###
| 14.9 |
2023-Jan-20 Fri
| 214.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 214.25
| ###
| 214.25
|
|
| 70.4
| 70.4
| ### |
2023-Jan-18 Wed
| ###
| ###
| 210.84
| ###
| 100,778
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 208.89
| 210.41
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| 208.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 208.5
| ###
| ###
| 207.8
| 104,974
| 0
| 30.0
| 30.0
| 14.8 |
2023-Jan-12 Thu
| 209.28
| 210.25
| 206.23
| 208.41
| 125,727
| ###
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| ###
| 206.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 209.89
| 205.42
| ###
| 128,952
| 26,777,527
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 206.51
| 207.55
| 66,385
| 6,854,583
| 66.4
| 66.4
| 14.8 |
2023-Jan-06 Fri
| ###
| ###
| 201.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 205.29
| ###
| ###
| 205.45
| 98,759
| 0
| ###
| ###
| 14.7 |
2023-Jan-04 Wed
| ###
| 205.74
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2023-Jan-03 Tue
| 205.29
| ###
| 200.21
| 201.26
| 66,357
| ###
| 29.1
| 29.1
| 14.4 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 66,657
| 0
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| 203.53
|
|
| ###
| ###
| 14.5 |
2022-Dec-28 Wed
| ###
| ###
| ###
| 201.87
|
|
| 83.6
| 83.6
| ### |
2022-Dec-23 Fri
| ###
| 206.24
| 201.81
| ###
| 50,479
| 10,298,977
| 22.1
| 22.1
| 0.0 |
2022-Dec-22 Thu
| 200.49
| 205.5
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 199.24
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 197.74
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| 203.2
| ###
| 77,848
| 7,909,356
| 31.4
| 31.4
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 205.56
| 206.8
| 243,144
| 24,990,340
| ###
| ###
| ### |
2022-Dec-15 Thu
| 208.27
| ###
| 207.225
| 207.86
| 154,372
| ###
| 43.6
| 43.6
| 14.8 |
2022-Dec-14 Wed
| ###
| 213.26
| 208.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| 206.74
| 208.89
| 112,482
| ###
| 78.8
| 78.8
| ### |
2022-Dec-12 Mon
| ###
| ###
| 203.44
| 206.58
|
|
| ###
| ###
| 14.8 |
2022-Dec-09 Fri
| ###
| ###
| 206.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 210.2
| 211.29
| ###
| 208.56
|
|
| ###
| ###
| 14.9 |
2022-Dec-07 Wed
| ###
| ###
| 208.82
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Dec-06 Tue
| 212.28
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2022-Dec-05 Mon
| 215.25
| 215.25
| ###
| ###
| 137,481
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 215.89
| ###
| 215.48
|
|
| 70.3
| 70.3
| ### |
2022-Dec-01 Thu
| ###
| ###
| 209.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 339,923
| 0
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 207.49
| 211.42
| 157,973
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| 209.55
| 213.88
| 209.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 210.45
| ###
| 209.21
| 209.5
|
|
| ###
| ###
| 15.0 |
2022-Nov-24 Thu
| 208.83
| 210.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 206.5
| 207.5
| ###
| 207.5
|
|
| 75.6
| 75.6
| ### |
2022-Nov-22 Tue
| 206.79
| ###
| ###
| 206.22
|
|
| 38.1
| 38.1
| 14.7 |
2022-Nov-21 Mon
| ###
| ###
| 204.24
| 205.87
|
|
| 43.1
| 43.1
| ### |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 132,087
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 204.56
| 204.56
| 202.2
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2022-Nov-15 Tue
| ###
| 205.54
| 201.42
| 204.58
| 89,656
| ###
| 76.5
| 76.5
| 14.6 |
2022-Nov-14 Mon
| ###
| 207.8
| 201.76
| 201.78
|
|
| ###
| ###
| 14.4 |
2022-Nov-11 Fri
| 209.24
| ###
| ###
| 210.52
|
|
| 69.8
| 69.8
| 15.0 |
2022-Nov-10 Thu
| 200.83
| 203.7
| ###
| 202.52
| 110,649
| ###
| ###
| ###
| 14.5 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 133,382
| 0
| 70.7
| 70.7
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 195.54
| ###
| 123,487
| 12,073,323
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 197.55
| 192.5
| 197.47
| 120,852
| ###
| ###
| ###
| ### |
2022-Nov-04 Fri
| 193.48
| ###
| ###
| ###
| 200,681
| 0
| 70.3
| 70.3
| 0.0 |
2022-Nov-03 Thu
| 196.43
| ###
| ###
| 194.49
|
|
| ###
| ###
| 13.9 |
2022-Nov-02 Wed
| ###
| ###
| ###
| 201.45
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 102,426
| 0
| 59.4
| 59.4
| 0.0 |
2022-Oct-31 Mon
| ###
| 200.8
| 197.86
| 199.71
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| 196.51
| ###
| 195.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 198.52
| ###
| 197.77
| 198.21
|
|
| 34.4
| 34.4
| 14.2 |
2022-Oct-26 Wed
| ###
| 197.46
| 195.22
| 197.46
|
|
| 72.0
| 72.0
| 14.1 |
2022-Oct-25 Tue
| 198.78
| ###
| ###
| ###
| 163,653
| 0
| 30.3
| 30.3
| 0.0 |
2022-Oct-24 Mon
| 194.46
| ###
| ###
| ###
| 112,843
| 0
| 76.4
| 76.4
| 0.0 |
2022-Oct-21 Fri
| ###
| 194.25
| ###
| 193.29
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| 198.83
| 192.955
| 194.8
| 219,849
| 43,066,770
| ###
| ###
| 13.9 |
2022-Oct-19 Wed
| 200.52
| 203.7
| 199.75
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Oct-18 Tue
| ###
| 199.4
| ###
| ###
| 169,972
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 195.21
| ###
| ###
| 159,557
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 192.72
| 196.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 186.2
| 250,088
| 0
| 28.3
| 28.3
| ### |
2022-Oct-12 Wed
| ###
| 194.86
| 188.82
| ###
| 325,578
| 62,458,883
| 31.4
| 31.4
| 0.0 |
2022-Oct-11 Tue
| 197.53
| ###
| ###
| 193.83
|
|
| ###
| ###
| 13.8 |
2022-Oct-10 Mon
| 198.2
| 200.73
| 196.5
| ###
| 127,126
| ###
| 38.3
| 38.3
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2022-Oct-06 Thu
| ###
| 207.72
| 204.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 202.77
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Oct-04 Tue
| ###
| 202.74
| ###
| ###
| 158,259
| ###
| 64.1
| 64.1
| 0.0 |
2022-Oct-03 Mon
| 194.54
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 194.54
| 365,889
| 0
| ###
| ###
| 13.9 |
2022-Sep-29 Thu
| 207.49
| ###
| ###
| ###
| 176,347
| 0
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Sep-27 Tue
| ###
| 203.4
| 200.27
| ###
| 199,981
| ###
| 66.6
| 66.6
| 0.0 |
2022-Sep-26 Mon
| ###
| 203.49
| ###
| ###
| 160,089
| 16,288,255
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 199.29
| 201.54
| 196.45
| 196.56
| 146,583
| 29,169,284
| 44.0
| 44.0
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| 202.81
| 131,787
| 0
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| 210.87
| ###
| ###
| 169,784
| 17,901,176
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 209.21
| 210.87
|
|
| 46.6
| 46.6
| 15.1 |
2022-Sep-16 Fri
| 212.72
| ###
| ###
| 214.23
| 265,144
| 0
| 80.2
| 80.2
| 15.3 |
2022-Sep-15 Thu
| ###
| 216.5
| 211.51
| 212.72
| 158,472
| ###
| ###
| ###
| 15.2 |
2022-Sep-14 Wed
| ###
| 214.76
| 209.52
| 214.75
|
|
| 71.2
| 71.2
| ### |
2022-Sep-13 Tue
| ###
| ###
| 213.84
| 216.74
| 116,582
| 12,464,947
| ###
| ###
| ### |
2022-Sep-12 Mon
| 217.85
| 218.77
| ###
| 216.29
|
|
| 36.2
| 36.2
| ### |
2022-Sep-09 Fri
| ###
| 218.625
| 214.44
| ###
| 126,776
| 27,451,124
| 21.8
| 21.8
| 0.0 |
2022-Sep-08 Thu
| 210.43
| ###
| 206.55
| ###
| 202,747
| ###
| 84.3
| 84.3
| 0.0 |
2022-Sep-07 Wed
| ###
| 213.86
| ###
| 212.25
| 142,587
| 15,246,827
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| ###
| 210.82
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Sep-05 Mon
| 212.81
| ###
| 210.21
| ###
| 65,486
| ###
| 38.5
| 38.5
| 0.0 |
2022-Sep-02 Fri
| 216.8
| 216.8
| ###
| 212.8
| 70,347
| ###
| 27.1
| 27.1
| 15.2 |
2022-Sep-01 Thu
| ###
| 215.55
| ###
| ###
| 130,549
| ###
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 210.5
| ###
| 179,328
| 18,874,272
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 210.43
| 212.23
| ###
| 211.78
| 123,072
| 13,059,785
| 67.6
| 67.6
| 15.1 |
2022-Aug-29 Mon
| ###
| 212.43
| ###
| 209.46
|
|
| 43.6
| 43.6
| ### |
2022-Aug-26 Fri
| ###
| 216.27
| ###
| 214.85
|
|
| ###
| ###
| ### |
2022-Aug-25 Thu
| 214.81
| ###
| ###
| 214.85
| 94,280
| 0
| 65.2
| 65.2
| ### |
2022-Aug-24 Wed
| ###
| 216.85
| ###
| 214.46
| 124,225
| ###
| ###
| ###
| 15.3 |
2022-Aug-23 Tue
| 218.24
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Aug-22 Mon
| 211.5
| 221.28
| 210.8
| 220.42
|
|
| ###
| ###
| 15.7 |
2022-Aug-19 Fri
| ###
| ###
| ###
| 218.86
| 193,723
| 0
| 83.4
| 83.4
| 15.6 |
2022-Aug-18 Thu
| 214.88
| ###
| 213.46
| 214.2
| 184,987
| ###
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| 215.45
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| 223
| 225.43
| ###
| ###
| 104,476
| ###
| 26.2
| 26.2
| 0.0 |
2022-Aug-15 Mon
| 219.49
| 221.21
| 218.23
| ###
| 47,546
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 222.2
| ###
| 218.57
| 79,878
| 8,874,445
| 29.8
| 29.8
| 15.6 |
2022-Aug-11 Thu
| 219.25
| ###
| ###
| 222.77
|
|
| ###
| ###
| 15.9 |
2022-Aug-10 Wed
| 219.5
| 220.78
| 217.71
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Aug-09 Tue
| ###
| 226.8
| ###
| 224.57
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| 225.325
| 220.87
| ###
| 157,044
| 35,036,123
| 75.2
| 75.2
| 0.0 |
2022-Aug-05 Fri
| 221.71
| ###
| ###
| 223.85
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| ###
| 222.2
| 218.5
| ###
| 122,244
| ###
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| 220
| 214.76
| ###
| 115,879
| 25,189,777
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 218.71
| 219.72
| 215.78
| 219.26
| 108,947
| ###
| 71.0
| 71.0
| ### |
2022-Aug-01 Mon
| ###
| 218.7
| 213.5
| 218.4
|
|
| 86.8
| 86.8
| ### |
2022-Jul-29 Fri
| 216.22
| 216.54
| 212.82
| 214.23
| 162,957
| ###
| ###
| ###
| 15.3 |
2022-Jul-28 Thu
| ###
| 216.28
| ###
| 215.54
| 116,987
| 12,650,974
| ###
| ###
| 15.4 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 208.79
| 212.58
| 78,382
| 8,182,688
| 76.8
| 76.8
| 15.2 |
2022-Jul-25 Mon
| 213.53
| ###
| ###
| 210.56
|
|
| ###
| ###
| ### |
2022-Jul-22 Fri
| ###
| 214.47
| ###
| ###
| 195,184
| 20,930,556
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 204.49
| 207.4
| 351,028
| 35,890,857
| 68.0
| 68.0
| 14.8 |
2022-Jul-20 Wed
| ###
| 205.4
| 201.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 214.89
| 215.46
| ###
| 211.77
| 109,280
| ###
| 23.6
| 23.6
| ### |
2022-Jul-15 Fri
| 214.4
| ###
| ###
| 214.71
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| 203.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| 205.55
| ###
| 204.28
|
|
| 32.3
| 32.3
| ### |
2022-Jul-12 Tue
| ###
| 205.7
| 203.55
| ###
| 172,425
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| 202.42
| 178,828
| 0
| 46.9
| 46.9
| 14.5 |
2022-Jul-08 Fri
| ###
| 202.58
| 199.86
| ###
| 127,354
| 25,626,171
| 66.2
| 66.2
| 0.0 |
2022-Jul-07 Thu
| 203.2
| 203.46
| ###
| 201.44
| 159,874
| 16,263,982
| 30.0
| 30.0
| 14.4 |
2022-Jul-06 Wed
| ###
| 204.73
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 198.57
| 199.87
|
|
| 64.3
| 64.3
| ### |
2022-Jul-04 Mon
| 203.54
| 204.625
| 198.78
| 199.29
| 134,686
| ###
| 20.7
| 20.7
| ### |
2022-Jul-01 Fri
| ###
| ###
| 195.73
| ###
| 153,572
| 15,029,323
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 199.48
| ###
| ###
| 198.7
| 172,329
| 0
| 50.2
| 50.2
| 14.2 |
2022-Jun-29 Wed
| ###
| 199.26
| 196.885
| ###
| 123,122
| 24,387,082
| 46.6
| 46.6
| 0.0 |
2022-Jun-28 Tue
| 203.79
| ###
| ###
| 202.28
|
|
| 35.4
| 35.4
| 14.4 |
2022-Jun-27 Mon
| 194.88
| 203.79
| ###
| 202.89
|
|
| 87.2
| 87.2
| 14.5 |
2022-Jun-24 Fri
| 198.51
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2022-Jun-23 Thu
| 193.84
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Jun-22 Wed
| 191.55
| 192.81
| 190.71
| ###
| 123,888
| ###
| 51.9
| 51.9
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 189.88
| 190.55
| 141,357
| ###
| 24.6
| 24.6
| ### |
2022-Jun-20 Mon
| 191.55
| 193.82
| ###
| 193.55
| 127,944
| 12,399,053
| 83.5
| 83.5
| 13.8 |
2022-Jun-17 Fri
| 188.73
| ###
| 186.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 195.58
| 196.175
| 191.56
| 191.85
| 312,382
| ###
| 26.9
| 26.9
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| 197.54
| 233,746
| 0
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2022-Jun-10 Fri
| ###
| 216.83
| ###
| 214.54
| 101,054
| ###
| ###
| ###
| 15.3 |
2022-Jun-09 Thu
| 218.22
| 218.22
| ###
| ###
| 82,651
| 9,018,050
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 214.84
| ###
| 214.51
| 217.75
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| ###
| 212.2
| 213.53
|
|
| 49.2
| 49.2
| 15.3 |
2022-Jun-06 Mon
| 218.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 220.42
| 221.24
| ###
| ###
| 86,925
| 9,615,643
| 36.0
| 36.0
| 0.0 |
2022-Jun-02 Thu
| ###
| 219.26
| ###
| 217.89
| 112,255
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| 225.76
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-May-31 Tue
| 225
| 226.44
| 222.54
| ###
| 250,286
| ###
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 224.77
| ###
| 224.77
|
|
| 74.7
| 74.7
| 16.1 |
2022-May-27 Fri
| ###
| 221.81
| 216.89
| 218.5
| 76,727
| ###
| ###
| ###
| 15.6 |
2022-May-26 Thu
| 215.41
| ###
| 215.41
| 218.43
| 97,587
| ###
| ###
| ###
| 15.6 |
2022-May-25 Wed
| 215.73
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 215.73
| 216.71
| 103,989
| 11,216,773
| 41.5
| 41.5
| ### |
2022-May-23 Mon
| ###
| 219.56
| ###
| ###
| 94,153
| ###
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 214.73
| 216.4
| ###
| 215.8
| 86,027
| 9,308,121
| ###
| ###
| 15.4 |
2022-May-19 Thu
| ###
| ###
| ###
| 214.27
| 103,951
| 0
| 66.1
| 66.1
| ### |
2022-May-18 Wed
| ###
| 217.42
| ###
| ###
| 87,554
| ###
| 72.4
| 72.4
| 0.0 |
2022-May-17 Tue
| ###
| 212.44
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2022-May-16 Mon
| ###
| 218.81
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-May-13 Fri
| 211.83
| 215.58
| ###
| 214.56
|
|
| ###
| ###
| 15.3 |
2022-May-12 Thu
| ###
| ###
| ###
| 208.59
| 153,554
| 0
| ###
| ###
| ### |
2022-May-11 Wed
| 210.8
| 214.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| 216.48
| 123,757
| 0
| ###
| ###
| 15.5 |
2022-May-09 Mon
| ###
| ###
| ###
| 216.48
| 123,757
| 0
| ###
| ###
| 15.5 |
2022-May-06 Fri
| ###
| 225.86
| ###
| ###
| 193,774
| ###
| 27.8
| 27.8
| 0.0 |
2022-May-05 Thu
| ###
| 231.84
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-May-04 Wed
| 228.4
| ###
| 227.74
| ###
| 76,657
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| 228.43
| ###
| ###
| 88,870
| 10,150,287
| 76.2
| 76.2
| 0.0 |
2022-May-02 Mon
| 227.82
| 229.5
| 223.22
| 226.57
| 190,185
| 43,050,276
| ###
| ###
| ### |
2022-Apr-29 Fri
| 229.41
| 231.74
| ###
| 231.74
| 206,981
| 23,982,888
| ###
| ###
| 16.6 |
2022-Apr-28 Thu
| 231.48
| ###
| ###
| 229.47
|
|
| ###
| ###
| ### |
2022-Apr-27 Wed
| ###
| ###
| ###
| 230.75
|
|
| 40.0
| 40.0
| 16.5 |
2022-Apr-26 Tue
| ###
| 233.29
| ###
| ###
| 154,541
| ###
| 87.8
| 87.8
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 232.5
| ###
| 101,376
| ###
| 34.6
| 34.6
| 0.0 |
2022-Apr-21 Thu
| ###
| 236.43
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2022-Apr-20 Wed
| ###
| 227.56
| ###
| 227.2
|
|
| ###
| ###
| 16.2 |
2022-Apr-19 Tue
| 225
| ###
| ###
| 224.45
| 84,574
| 0
| 37.3
| 37.3
| 16.0 |
2022-Apr-14 Thu
| 221.2
| 226.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 222.83
| ###
| 221.8
| 224.72
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| 224.86
| ###
| ###
| 222.42
| 108,322
| 0
| ###
| ###
| 15.9 |
2022-Apr-11 Mon
| ###
| ###
| ###
| 224.48
| 121,081
| 0
| ###
| ###
| 16.0 |
2022-Apr-08 Fri
| 225.83
| 226.74
| 223.29
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Apr-07 Thu
| ###
| 225.47
| 223.8
| 224.79
|
|
| 48.8
| 48.8
| ### |
2022-Apr-06 Wed
| 223.45
| 226.54
| 222
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 224.29
| 226.23
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Apr-04 Mon
| 223.55
| ###
| ###
| 225.44
|
|
| 68.9
| 68.9
| 16.1 |
2022-Apr-01 Fri
| ###
| 224.54
| 220
| ###
| 142,180
| 31,602,348
| 32.3
| 32.3
| 0.0 |
2022-Mar-31 Thu
| 225
| 226.81
| ###
| ###
| 235,643
| ###
| 66.2
| 66.2
| 0.0 |
2022-Mar-30 Wed
| 219.79
| ###
| 219.48
| 222.75
|
|
| 77.7
| 77.7
| ### |
2022-Mar-29 Tue
| ###
| ###
| 216.84
| 218.88
|
|
| ###
| ###
| 15.6 |
2022-Mar-28 Mon
| 221.42
| 223.88
| ###
| 215.8
| 132,181
| 14,796,341
| 26.7
| 26.7
| 15.4 |
2022-Mar-25 Fri
| ###
| ###
| 220
| 222.86
| 128,152
| 14,096,720
| 72.8
| 72.8
| 15.9 |
2022-Mar-24 Thu
| 220
| ###
| 217.71
| 221.53
| 158,753
| 17,281,057
| 72.0
| 72.0
| ### |
2022-Mar-23 Wed
| ###
| 227.29
| 222.41
| ###
| 107,057
| ###
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 224.27
|
|
| 66.9
| 66.9
| ### |
2022-Mar-21 Mon
| ###
| ###
| 223.52
| 223.7
| 114,747
| 12,824,124
| ###
| ###
| 16.0 |
2022-Mar-18 Fri
| 223.47
| ###
| ###
| 222.76
| 296,446
| 0
| ###
| ###
| ### |
2022-Mar-17 Thu
| 229.8
| 229.8
| ###
| 224.46
| 161,044
| 18,503,955
| ###
| ###
| 16.0 |
2022-Mar-16 Wed
| 224.2
| 224.8
| 220.78
| ###
| 219,149
| ###
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 217.28
| ###
| 217.25
| 221.8
| 219,744
| ###
| 89.3
| 89.3
| 15.8 |
2022-Mar-14 Mon
| 215.89
| 218.87
| 215.53
| 218.57
| 113,153
| ###
| 78.7
| 78.7
| 15.6 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 214.23
| 225,044
| 0
| ###
| ###
| 15.3 |
2022-Mar-10 Thu
| ###
| ###
| 216.085
| 217.89
|
|
| 34.6
| 34.6
| ### |
2022-Mar-09 Wed
| 214.51
| ###
| 209.53
| 214.5
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| ###
| 219.29
| ###
| 215.22
| 192,582
| 21,115,653
| ###
| ###
| 15.4 |
2022-Mar-07 Mon
| ###
| ###
| 210.78
| 214.46
|
|
| 40.8
| 40.8
| 15.3 |
2022-Mar-04 Fri
| ###
| 224.57
| ###
| 222.5
|
|
| 85.7
| 85.7
| 15.9 |
2022-Mar-03 Thu
| 227.77
| ###
| 221.86
| 221.86
|
|
| 19.3
| 19.3
| 15.8 |
2022-Mar-02 Wed
| ###
| ###
| 222.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 223
| 227.78
| ###
| 226.73
| 234,485
| ###
| ###
| ###
| ### |
2022-Feb-28 Mon
| 214.71
| ###
| 212.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 221
| 222.43
| ###
| 216.5
|
|
| ###
| ###
| 15.5 |
2022-Feb-24 Thu
| 210.22
| ###
| 210.22
| ###
| 253,747
| 26,671,347
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 216.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 195.86
| ###
| ###
| ###
| 372,323
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| 187.24
| 190.25
|
|
| 70.8
| 70.8
| ### |
2022-Feb-18 Fri
| ###
| ###
| 190.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| 192.8
|
|
| ###
| ###
| ### |
2022-Feb-16 Wed
| ###
| ###
| 192.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| 191.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 191.41
| 189
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2022-Feb-11 Fri
| ###
| 194.22
| 191.47
| 191.47
|
|
| 45.9
| 45.9
| ### |
2022-Feb-10 Thu
| 200.8
| 201.71
| 195.27
| ###
| 96,642
| 19,182,470
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 195.89
| ###
| 193.72
| ###
| 116,827
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| 196.23
| 191.775
| ###
| 141,381
| ###
| 68.2
| 68.2
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| 193.44
|
|
| ###
| ###
| 13.8 |
2022-Feb-04 Fri
| ###
| 198.5
| 192.43
| 194.71
| 154,949
| ###
| ###
| ###
| 13.9 |
2022-Feb-03 Thu
| 198.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 195.57
| 198.48
|
|
| ###
| ###
| 14.2 |
2022-Feb-01 Tue
| ###
| 195.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 185.59
| 192.55
| 221,689
| ###
| 85.3
| 85.3
| ### |
2022-Jan-28 Fri
| 181.88
| ###
| ###
| 185.48
| 742,184
| 0
| ###
| ###
| 13.2 |
2022-Jan-27 Thu
| 188.85
| 192.8
| 178.545
| ###
| 339,085
| 62,958,759
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 191.5
| 246,956
| 0
| ###
| ###
| 13.7 |
2022-Jan-24 Mon
| ###
| 194.26
| ###
| ###
| 135,341
| 13,145,671
| 83.1
| 83.1
| 0.0 |
2022-Jan-21 Fri
| ###
| 198.76
| 193.21
| ###
| 258,273
| ###
| 63.9
| 63.9
| 0.0 |
2022-Jan-20 Thu
| ###
| 197.22
| ###
| 195.53
| 145,154
| ###
| 67.1
| 67.1
| ### |
2022-Jan-19 Wed
| 196.85
| 198.73
| ###
| 195.58
|
|
| 36.4
| 36.4
| ### |
2022-Jan-18 Tue
| 201.51
| 203.71
| 199.8
| 200.83
| 146,187
| 29,493,958
| ###
| ###
| 14.3 |
2022-Jan-17 Mon
| ###
| 204.82
| 198.26
| ###
| 150,871
| 30,406,541
| 82.7
| 82.7
| 0.0 |
2022-Jan-14 Fri
| 204.88
| 205.5
| 200.58
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2022-Jan-13 Thu
| 206.52
| 207.51
| 205.21
| 205.26
| 77,029
| ###
| 33.8
| 33.8
| ### |
2022-Jan-12 Wed
| ###
| ###
| ###
| 207.73
| 102,157
| 0
| 36.8
| 36.8
| 14.8 |
2022-Jan-11 Tue
| 207.2
| 208.82
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| 207.5
| 59,074
| 0
| 70.0
| 70.0
| ### |
2022-Jan-07 Fri
| ###
| ###
| 207.24
| 208.59
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| 213.47
| 206.75
| 206.75
| 114,944
| 24,150,883
| 28.1
| 28.1
| 14.8 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 216.41
| 77,152
| 0
| 21.5
| 21.5
| 15.5 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 222.74
|
|
| 74.4
| 74.4
| ### |
2021-Dec-31 Fri
| 219.28
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2021-Dec-30 Thu
| 219.24
| ###
| 218.23
| ###
| 49,044
| ###
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 219.5
| ###
| 218.54
| 71,680
| 7,866,880
| ###
| ###
| ### |
2021-Dec-24 Fri
| 218.49
| 218.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| 217.76
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2021-Dec-22 Wed
| 213.88
| 217.5
| 213.5
| 215.83
| 63,255
| 13,631,452
| 73.2
| 73.2
| ### |
2021-Dec-21 Tue
| 210.72
| ###
| ###
| ###
| 123,079
| 0
| 87.0
| 87.0
| 0.0 |
2021-Dec-20 Mon
| 209.89
| ###
| 206.22
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 211.5
| ###
| 149,573
| 15,817,344
| 38.9
| 38.9
| 0.0 |
2021-Dec-15 Wed
| ###
| 214.81
| 210.26
| ###
| 95,274
| 20,249,059
| 45.0
| 45.0
| 0.0 |
2021-Dec-14 Tue
| 213.54
| 216.48
| 213.54
| ###
| 101,826
| ###
| 76.4
| 76.4
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| 213.54
|
|
| 30.9
| 30.9
| 15.3 |
2021-Dec-10 Fri
| ###
| 217.58
| 214.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 110,655
| 0
| 34.6
| 34.6
| 0.0 |
2021-Dec-08 Wed
| 214.85
| ###
| ###
| ###
| 158,771
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| 214.72
| 141,657
| 0
| 65.6
| 65.6
| 15.3 |
2021-Dec-06 Mon
| ###
| 213.47
| ###
| 211.29
|
|
| ###
| ###
| 15.1 |
2021-Dec-03 Fri
| ###
| 215.84
| 210.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 214.2
| ###
| ###
| 117,022
| 12,533,056
| 75.2
| 75.2
| 0.0 |
2021-Dec-01 Wed
| 215.25
| 216.41
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 217.52
| 217.8
| 304,341
| 33,100,127
| ###
| ###
| 15.6 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 99,256
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 228.8
| ###
| 225.88
| 226.74
| 104,644
| ###
| ###
| ###
| 16.2 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2021-Nov-24 Wed
| ###
| 229.82
| ###
| 228.54
|
|
| ###
| ###
| 16.3 |
2021-Nov-23 Tue
| 227.73
| ###
| ###
| ###
| 62,389
| 0
| 77.3
| 77.3
| 0.0 |
2021-Nov-22 Mon
| ###
| 230.58
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-Nov-19 Fri
| ###
| 232.55
| 228.2
| 229.51
| 92,956
| ###
| 41.2
| 41.2
| ### |
2021-Nov-18 Thu
| ###
| 232.54
| 226.27
| ###
| 133,422
| 30,607,673
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 225.5
| 227.77
| ###
| 226.8
|
|
| ###
| ###
| 16.2 |
2021-Nov-16 Tue
| 223.25
| ###
| 222.4
| 224.52
| 129,922
| 14,447,326
| ###
| ###
| 16.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| 223.55
| 96,720
| 0
| ###
| ###
| 16.0 |
2021-Nov-12 Fri
| 219.77
| ###
| ###
| 219.57
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 224.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 233.51
| 234.53
| 230.25
| ###
| 76,374
| 17,748,553
| 30.1
| 30.1
| 0.0 |
2021-Nov-08 Mon
| ###
| 235.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 231.77
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Nov-04 Thu
| ###
| 230.77
| 227.77
| 230.77
| 111,644
| ###
| 74.3
| 74.3
| ### |
2021-Nov-03 Wed
| 229.76
| 230.89
| 227.29
| ###
| 73,674
| 16,877,976
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 226
| ###
| ###
| ###
| 171,926
| 0
| 74.8
| 74.8
| 0.0 |
2021-Nov-01 Mon
| 226.77
| 226.87
| ###
| 225.47
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 220.44
|
|
| 15.2
| 15.2
| 15.7 |
2021-Oct-28 Thu
| ###
| ###
| ###
| 227.85
| 250,374
| 0
| 74.8
| 74.8
| 16.3 |
2021-Oct-27 Wed
| 224.71
| 228
| ###
| 226.27
| 118,346
| 13,491,444
| 79.4
| 79.4
| 16.2 |
2021-Oct-26 Tue
| 223
| ###
| 222.46
| 223.42
| 80,452
| 8,948,675
| ###
| ###
| 16.0 |
2021-Oct-25 Mon
| 223
| 225
| ###
| ###
| 98,084
| 11,034,450
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| 222.87
| 225.86
| 220.88
| 222.75
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 63,089
| 0
| 34.9
| 34.9
| 0.0 |
2021-Oct-20 Wed
| ###
| 223.5
| 220.22
| 220.22
| 101,923
| ###
| ###
| ###
| 15.7 |
2021-Oct-19 Tue
| 215.26
| ###
| 215.26
| 219.29
|
|
| 80.4
| 80.4
| ### |
2021-Oct-18 Mon
| ###
| ###
| ###
| 215.24
| 79,954
| 0
| ###
| ###
| 15.4 |
2021-Oct-15 Fri
| 218.53
| ###
| 216.2
| 216.88
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| 215.5
| 217.2
| 213.55
| 215.4
| 68,276
| 14,704,943
| ###
| ###
| 15.4 |
2021-Oct-13 Wed
| 212.8
| 214.48
| ###
| 212.49
|
|
| 33.6
| 33.6
| 15.2 |
2021-Oct-12 Tue
| ###
| 215.77
| 211.85
| ###
| 136,574
| 29,200,886
| 74.4
| 74.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| 213.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 224
| ###
| 219.47
| 220.47
| 180,253
| ###
| 20.5
| 20.5
| 15.7 |
2021-Oct-07 Thu
| 213.85
| ###
| 213.85
| ###
| 123,441
| 13,198,928
| 81.2
| 81.2
| 0.0 |
2021-Oct-06 Wed
| 214.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 214.24
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2021-Oct-04 Mon
| ###
| 221.85
| ###
| 220.2
|
|
| ###
| ###
| 15.7 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 218.82
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 214.59
| ###
| 213.79
| 220.4
|
|
| ###
| ###
| 15.7 |
2021-Sep-29 Wed
| ###
| 219.26
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Sep-28 Tue
| 224.72
| ###
| ###
| 219.88
|
|
| 30.0
| 30.0
| 15.7 |
2021-Sep-27 Mon
| 225.73
| 228.77
| 223.58
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Sep-24 Fri
| ###
| 235.42
| ###
| 225.73
| 173,670
| ###
| ###
| ###
| ### |
2021-Sep-23 Thu
| 236.49
| 237.77
| 233.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 237.78
| 234.5
| ###
| 75,775
| ###
| 32.4
| 32.4
| 0.0 |
2021-Sep-21 Tue
| 234.87
| ###
| 232.47
| 236.48
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| 234.57
| 234.87
| 66,858
| 7,841,440
| 56.2
| 56.2
| ### |
2021-Sep-17 Fri
| 240.2
| ###
| ###
| 238.28
|
|
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 239.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 229.22
| 234.72
|
|
| ###
| ###
| 16.8 |
2021-Sep-14 Tue
| 231.54
| ###
| 227.52
| ###
| 124,840
| ###
| 31.5
| 31.5
| 0.0 |
2021-Sep-13 Mon
| 233.48
| 234.82
| 229.58
| 231.2
| 108,571
| 25,210,186
| ###
| ###
| 16.5 |
2021-Sep-10 Fri
| 238.88
| ###
| ###
| 232.72
| 132,647
| 0
| 12.4
| 12.4
| 16.6 |
2021-Sep-09 Thu
| ###
| 240.2
| 235.5
| 236.72
|
|
| ###
| ###
| 16.9 |
2021-Sep-08 Wed
| 243
| ###
| 238.71
| 239.24
|
|
| 26.7
| 26.7
| 17.1 |
2021-Sep-07 Tue
| 239.27
| ###
| 238.89
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Sep-06 Mon
| 234.85
| 238.89
| ###
| 238.89
|
|
| 78.4
| 78.4
| ### |
2021-Sep-03 Fri
| 233.2
| 238.485
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Sep-02 Thu
| 232.79
| ###
| 228.43
| 232.54
|
|
| ###
| ###
| ### |
2021-Sep-01 Wed
| 232.28
| 232.85
| 229.56
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Aug-31 Tue
| 229.5
| 234.83
| ###
| 233.2
| 180,849
| 21,234,385
| 78.4
| 78.4
| 16.7 |
2021-Aug-30 Mon
| 226.86
| 229.5
| 226.2
| 228.76
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 227.28
| ###
| 226.85
| 167,621
| 19,048,450
| ###
| ###
| ### |
2021-Aug-26 Thu
| 229.22
| 230.49
| ###
| 228.29
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| ###
| 229.22
|
|
| 9.4
| 9.4
| 16.4 |
2021-Aug-24 Tue
| 241.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 236.88
| 242.45
| ###
| 241.55
| 156,847
| 19,013,777
| ###
| ###
| ### |
2021-Aug-20 Fri
| 241
| 244.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| 257.76
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2021-Aug-18 Wed
| 253.47
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Aug-17 Tue
| 253
| 253.23
| 250.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| 249.86
| 100,352
| 0
| 81.5
| 81.5
| 17.8 |
2021-Aug-13 Fri
| 252
| ###
| ###
| 250.45
| 104,886
| 0
| 30.9
| 30.9
| ### |
2021-Aug-12 Thu
| ###
| ###
| 246.5
| 246.84
|
|
| 35.1
| 35.1
| ### |
2021-Aug-11 Wed
| 251.82
| 253.82
| 250.2
| 250.77
|
|
| ###
| ###
| 17.9 |
2021-Aug-10 Tue
| ###
| 255
| ###
| 252.43
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 249.8
| ###
| 249.76
| 252.76
| 95,840
| ###
| ###
| ###
| 18.1 |
2021-Aug-06 Fri
| 248
| 249.26
| 246.82
| 249.26
|
|
| ###
| ###
| 17.8 |
2021-Aug-05 Thu
| 249
| 251.27
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 247.72
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| 249.2
|
|
| 71.3
| 71.3
| 17.8 |
2021-Aug-02 Mon
| 246.28
| 249.7
| 244.47
| ###
| 178,058
| ###
| 73.0
| 73.0
| 0.0 |
2021-Jul-30 Fri
| 244
| 247.78
| 243.78
| ###
| 95,022
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 247
| 248
| ###
| ###
| 89,224
| 11,063,776
| 63.5
| 63.5
| 0.0 |
2021-Jul-28 Wed
| 243.77
| ###
| 241.5
| 243.59
| 106,520
| ###
| ###
| ###
| ### |
2021-Jul-27 Tue
| ###
| 246.44
| 242.75
| 243.2
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 246.88
| ###
| ###
| ###
| 87,559
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 247.43
| 243.5
| ###
| 62,657
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 244.84
| ###
| ###
| 76,927
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 243.53
| ###
| ###
| 244.43
| 118,749
| 0
| 71.3
| 71.3
| ### |
2021-Jul-20 Tue
| 237.53
| 241.41
| 236.5
| ###
| 101,943
| 24,359,789
| 83.6
| 83.6
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| 239.29
|
|
| 31.8
| 31.8
| 17.1 |
2021-Jul-15 Thu
| ###
| ###
| 239.23
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| 242.82
| 166,721
| 0
| 81.4
| 81.4
| 17.3 |
2021-Jul-13 Tue
| ###
| ###
| 239.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| 243.27
| 239.59
| 241.85
|
|
| ###
| ###
| 17.3 |
2021-Jul-09 Fri
| ###
| 245.74
| ###
| 243.26
| 207,648
| ###
| 37.8
| 37.8
| 17.4 |
2021-Jul-08 Thu
| 244.88
| ###
| ###
| 246.45
| 132,078
| 0
| 76.5
| 76.5
| ### |
2021-Jul-07 Wed
| 238.81
| 246
| ###
| 244.74
| 151,942
| ###
| 84.6
| 84.6
| ### |
2021-Jul-06 Tue
| ###
| 243.44
| 233.88
| 234.75
| 170,954
| 40,799,881
| 21.5
| 21.5
| 16.8 |
2021-Jul-05 Mon
| ###
| ###
| ###
| 242.47
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| ###
| ###
| 243.25
| 244.28
|
|
| 26.1
| 26.1
| 17.4 |
2021-Jul-01 Thu
| 251.21
| 252
| ###
| 245.43
| 153,122
| 19,293,372
| 14.2
| 14.2
| ### |
2021-Jun-30 Wed
| ###
| 255.55
| 251.47
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jun-29 Tue
| 249.88
| 251.82
| 248.25
| 251.25
| 89,523
| 22,383,883
| ###
| ###
| ### |
2021-Jun-28 Mon
| 248.78
| 251.48
| ###
| 249.88
| 960,547
| 120,779,179
| 78.5
| 78.5
| 17.8 |
2021-Jun-25 Fri
| 245.8
| ###
| ###
| 248.78
|
|
| ###
| ###
| 17.8 |
2021-Jun-24 Thu
| 246.72
| 247.27
| 243.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 248.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 247.88
| 249.25
| 245
| 246.85
|
|
| 35.5
| 35.5
| 17.6 |
2021-Jun-21 Mon
| 242.28
| 246.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 245
| 249.47
| 245
| 246.72
|
|
| ###
| ###
| 17.6 |
2021-Jun-17 Thu
| ###
| ###
| 239.49
| ###
| 149,177
| ###
| 86.7
| 86.7
| 0.0 |
2021-Jun-16 Wed
| 239.51
| ###
| 238.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| 239.76
|
|
| 81.1
| 81.1
| 17.1 |
2021-Jun-11 Fri
| ###
| ###
| 232.22
| ###
| 110,654
| ###
| 25.7
| 25.7
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 233.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 236.78
| 231.59
| 234.55
|
|
| 77.6
| 77.6
| ### |
2021-Jun-08 Tue
| 231.8
| ###
| 230.48
| 232.75
|
|
| 72.7
| 72.7
| 16.6 |
2021-Jun-07 Mon
| 228.8
| ###
| 227.29
| 230.2
|
|
| ###
| ###
| 16.4 |
2021-Jun-04 Fri
| ###
| 231.73
| 226.84
| 228.85
| 681,520
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| 225
| ###
| ###
| 224.49
|
|
| 37.2
| 37.2
| ### |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 132,341
| 0
| 30.4
| 30.4
| 0.0 |
2021-Jun-01 Tue
| 227.28
| ###
| ###
| 225.74
|
|
| ###
| ###
| 16.1 |
2021-May-31 Mon
| 226.74
| ###
| 226.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 227.72
| ###
| 223.85
| 225.23
| 112,054
| 12,541,643
| 25.0
| 25.0
| 16.1 |
2021-May-27 Thu
| 224
| ###
| 222.8
| ###
| 899,740
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 222.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| 226
| ###
| 226
|
|
| ###
| ###
| 16.1 |
2021-May-24 Mon
| 217.8
| 221.525
| 217.21
| 220.7
|
|
| ###
| ###
| 15.8 |
2021-May-21 Fri
| ###
| 222.89
| 215.72
| ###
| 120,184
| 26,356,952
| 28.8
| 28.8
| 0.0 |
2021-May-20 Thu
| 212.82
| 217.82
| 212.82
| 216.58
|
|
| ###
| ###
| 15.5 |
2021-May-19 Wed
| ###
| 214.88
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2021-May-18 Tue
| 214.4
| 218.77
| ###
| 215.74
|
|
| 69.6
| 69.6
| 15.4 |
2021-May-17 Mon
| ###
| 217.88
| 214.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 214.79
| 217.89
| ###
| 216.42
| 136,679
| ###
| 73.0
| 73.0
| 15.5 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 144,175
| 0
| 74.0
| 74.0
| 0.0 |
2021-May-12 Wed
| ###
| 216.81
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2021-May-11 Tue
| ###
| 217.79
| ###
| 216.27
|
|
| 54.5
| 54.5
| 15.4 |
2021-May-10 Mon
| 218.42
| 219.48
| 217.55
| 218.46
| 83,545
| ###
| 62.6
| 62.6
| 15.6 |
2021-May-07 Fri
| ###
| 220.74
| ###
| ###
| 106,229
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 222
| 223.24
| 219.25
| 219.75
|
|
| ###
| ###
| ### |
2021-May-05 Wed
| 217.72
| 223.29
| ###
| 221.47
|
|
| 84.6
| 84.6
| ### |
2021-May-04 Tue
| 220.78
| 221.52
| 219.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| 223.74
| 220.71
| 221.55
|
|
| 49.8
| 49.8
| 15.8 |
2021-Apr-30 Fri
| 223
| ###
| ###
| 222.5
| 166,449
| 0
| ###
| ###
| 15.9 |
2021-Apr-29 Thu
| 224.5
| 225.79
| 223.53
| 224.72
| 157,971
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| 222.5
| 225.7
| 221.52
| ###
| 105,829
| 23,664,422
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Apr-26 Mon
| 224.85
| 226.21
| 222.43
| 223.77
| 74,351
| ###
| 39.1
| 39.1
| ### |
2021-Apr-23 Fri
| ###
| ###
| ###
| 225.52
|
|
| 38.8
| 38.8
| 16.1 |
2021-Apr-22 Thu
| ###
| 226.155
| 221.85
| 224.43
|
|
| 77.1
| 77.1
| ### |
2021-Apr-21 Wed
| 217.57
| ###
| 217.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 219.78
| ###
| ###
| 218.44
|
|
| ###
| ###
| 15.6 |
2021-Apr-19 Mon
| ###
| ###
| 221.26
| 221.26
| 93,220
| 10,312,928
| ###
| ###
| 15.8 |
2021-Apr-16 Fri
| 226.23
| 226.23
| 222.48
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Apr-15 Thu
| 221
| ###
| 219.51
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| 222
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| 221.41
| 111,178
| 0
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| ###
| ###
| 221.76
| 137,658
| 0
| 90.1
| 90.1
| 15.8 |
2021-Apr-09 Fri
| 215.41
| 216.85
| 214.51
| 216.52
| 141,077
| 30,427,487
| 65.4
| 65.4
| 15.5 |
2021-Apr-08 Thu
| ###
| 218.45
| 213.53
| 217.47
|
|
| ###
| ###
| ### |
2021-Apr-07 Wed
| ###
| 217.55
| ###
| 215.53
| 101,451
| ###
| 71.8
| 71.8
| ### |
2021-Apr-06 Tue
| ###
| 214.74
| 210.81
| 213.74
| 146,220
| ###
| 71.1
| 71.1
| 15.3 |
2021-Apr-01 Thu
| ###
| 212.77
| 208.83
| ###
| 163,228
| ###
| 29.3
| 29.3
| 0.0 |
2021-Mar-31 Wed
| 210.51
| 212.73
| 207.71
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 101,123
| 0
| 34.3
| 34.3
| 0.0 |
2021-Mar-29 Mon
| 213.7
| 213.83
| ###
| ###
| 99,577
| 10,646,274
| 44.0
| 44.0
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 211.53
| 212.43
| 118,451
| 12,527,970
| 27.5
| 27.5
| ### |
2021-Mar-25 Thu
| ###
| 219.5
| 211.51
| 213.58
| 167,776
| ###
| ###
| ###
| 15.3 |
2021-Mar-24 Wed
| ###
| 214.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 205.43
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| ###
| 202.21
| 205.53
|
|
| 78.0
| 78.0
| ### |
2021-Mar-19 Fri
| ###
| ###
| 202.57
| ###
| 172,773
| ###
| 33.5
| 33.5
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 203.56
| 204.48
|
|
| ###
| ###
| 14.6 |
2021-Mar-17 Wed
| 208.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 207.56
| 211.84
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| 205.56
| 92,573
| 0
| 71.8
| 71.8
| 14.7 |
2021-Mar-12 Fri
| ###
| 205.74
| 201.53
| 204.21
| 92,578
| 18,852,121
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| 202.52
| 200.25
| 201.56
| 169,528
| ###
| ###
| ###
| 14.4 |
2021-Mar-10 Wed
| 207.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 206.52
| ###
| ###
| 157,389
| 16,251,988
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 204.75
| 204.75
| ###
| ###
| 110,046
| 11,265,959
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 198.81
| 200.29
|
|
| 33.1
| 33.1
| ### |
2021-Mar-04 Thu
| ###
| 211.27
| 204.51
| 206.77
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 220.89
| 221.83
| 212.73
| ###
| 285,748
| 62,087,325
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 219.22
| 221.86
| ###
| ###
| 203,952
| ###
| 82.7
| 82.7
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| 216.76
| 199,155
| 0
| 80.8
| 80.8
| 15.5 |
2021-Feb-26 Fri
| ###
| ###
| ###
| 211.41
| 427,843
| 0
| ###
| ###
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Feb-24 Wed
| 216.22
| ###
| 210.29
| 210.29
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Feb-22 Mon
| 218.47
| 222.44
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2021-Feb-19 Fri
| ###
| 224.59
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2021-Feb-18 Thu
| 204.79
| 205.22
| 203.43
| 204.5
|
|
| ###
| ###
| 14.6 |
2021-Feb-17 Wed
| 202.48
| 204.78
| ###
| ###
| 219,528
| 22,477,471
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 205.45
| 206.83
| 203.26
| 206.83
|
|
| 72.2
| 72.2
| ### |
2021-Feb-15 Mon
| 206.41
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2021-Feb-12 Fri
| ###
| 207.5
| ###
| 206.41
| 58,149
| 6,032,958
| ###
| ###
| ### |
2021-Feb-11 Thu
| ###
| 205.82
| 202.48
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 206.84
| 125,370
| 0
| 73.0
| 73.0
| 14.8 |
2021-Feb-09 Tue
| ###
| 209.74
| ###
| 206.42
| 125,620
| ###
| ###
| ###
| 14.7 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 70,552
| 0
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 205.8
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| 205.79
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| 207.8
|
|
| 78.4
| 78.4
| 14.8 |
2021-Feb-02 Tue
| 200.5
| ###
| 199.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 199.77
| ###
| 196.87
| ###
| 137,578
| ###
| 62.3
| 62.3
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 196.52
| 197.44
| 303,622
| ###
| 59.7
| 59.7
| 14.1 |
2021-Jan-28 Thu
| ###
| ###
| 194.44
| ###
| 317,642
| 30,881,155
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 201.55
|
|
| 50.1
| 50.1
| ### |
2021-Jan-25 Mon
| ###
| 200.29
| ###
| ###
| 245,925
| 24,628,159
| 69.3
| 69.3
| 0.0 |
2021-Jan-22 Fri
| ###
| 198.59
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 195.78
| ###
| 246,757
| 24,155,042
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 196.4
| ###
| 195.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jan-19 Tue
| 190.47
| 195.83
| 189.51
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2021-Jan-18 Mon
| 191.41
| ###
| 190.26
| 191.22
|
|
| ###
| ###
| 13.7 |
2021-Jan-15 Fri
| 191.59
| ###
| ###
| 190.8
|
|
| 33.9
| 33.9
| 13.6 |
2021-Jan-14 Thu
| 181.22
| ###
| 180.29
| 189.46
| 277,242
| 24,991,980
| ###
| ###
| 13.5 |
2021-Jan-13 Wed
| 180
| 181.25
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2021-Jan-12 Tue
| 182.58
| 182.8
| ###
| ###
| 136,670
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 186.52
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Jan-08 Fri
| ###
| 185.43
| ###
| 185.24
| 144,587
| 13,405,383
| 77.5
| 77.5
| ### |
2021-Jan-07 Thu
| ###
| ###
| 182.29
| 182.5
| 256,226
| ###
| ###
| ###
| 13.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Jan-04 Mon
| ###
| 190.29
| 189.29
| 189.87
| 123,557
| 23,449,883
| 30.1
| 30.1
| 13.6 |
2020-Dec-31 Thu
| 191.21
| 191.54
| 189
| 189
|
|
| 28.1
| 28.1
| 13.5 |
2020-Dec-30 Wed
| ###
| 195.85
| ###
| ###
| 196,889
| 19,280,355
| 27.9
| 27.9
| 0.0 |
2020-Dec-29 Tue
| 193.79
| ###
| ###
| 192.5
| 94,958
| 0
| ###
| ###
| 13.8 |
2020-Dec-24 Thu
| ###
| 193.53
| 191.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 192.24
| ###
| 165,783
| ###
| 34.4
| 34.4
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 191.44
|
|
| ###
| ###
| 13.7 |
2020-Dec-21 Mon
| 197.5
| ###
| ###
| ###
| 258,948
| 0
| 25.3
| 25.3
| 0.0 |
2020-Dec-18 Fri
| 200.5
| ###
| 197.89
| 198.48
| 294,486
| ###
| ###
| ###
| 14.2 |
2020-Dec-17 Thu
| 196.73
| 199.29
| 195.44
| 198.75
| 357,888
| ###
| 74.9
| 74.9
| ### |
2020-Dec-16 Wed
| ###
| ###
| 196.2
| 196.73
|
|
| 21.1
| 21.1
| 14.1 |
2020-Dec-15 Tue
| 196.5
| ###
| 195.2
| 196.89
| 364,649
| 35,589,742
| ###
| ###
| ### |
2020-Dec-14 Mon
| 199.2
| 199.2
| 195.72
| 195.72
|
|
| 30.2
| 30.2
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| 199.52
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| ###
| 207.46
|
|
| ###
| ###
| 14.8 |
2020-Dec-09 Wed
| ###
| 211.73
| 208.74
| 209.76
|
|
| 43.5
| 43.5
| 15.0 |
2020-Dec-08 Tue
| 208.56
| 210.83
| 207.41
| ###
| 231,274
| ###
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 206.52
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 214.81
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 222.83
| 222.83
| 217.5
| ###
| 196,451
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 221.22
| 178,944
| 0
| 27.5
| 27.5
| ### |
2020-Dec-01 Tue
| 224.7
| ###
| 222.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 225.51
| 225.51
| 219.73
| 220.42
| 523,075
| 116,446,956
| ###
| ###
| 15.7 |
2020-Nov-27 Fri
| 221.55
| 223.81
| 220.48
| 222.21
| 152,528
| ###
| 69.8
| 69.8
| 15.9 |
2020-Nov-26 Thu
| 224.51
| ###
| 220.49
| 221.53
|
|
| 27.7
| 27.7
| ### |
2020-Nov-25 Wed
| 228
| ###
| ###
| 223.73
| 203,576
| 0
| ###
| ###
| ### |
2020-Nov-24 Tue
| 227.28
| ###
| ###
| 227.52
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| 225.75
| 226.72
| 198,554
| 22,411,782
| 14.7
| 14.7
| 16.2 |
2020-Nov-20 Fri
| ###
| 234.88
| 231.77
| ###
| 144,675
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 233.5
| 222,151
| 0
| 30.7
| 30.7
| 16.7 |
2020-Nov-18 Wed
| ###
| 238.52
| ###
| 238.52
| 176,683
| ###
| ###
| ###
| 17.0 |
2020-Nov-17 Tue
| 234.75
| 234.82
| ###
| 233.72
| 277,583
| 32,591,020
| 41.3
| 41.3
| 16.7 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 9,050
| 0
| 22.7
| 22.7
| 0.0 |
2020-Nov-13 Fri
| ###
| 233.47
| ###
| 231.41
|
|
| ###
| ###
| ### |
2020-Nov-12 Thu
| 229.53
| 233.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 228.88
| ###
| 227.55
| 191,448
| ###
| 78.1
| 78.1
| ### |
2020-Nov-10 Tue
| ###
| ###
| 222.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 224
| 226.89
| 223.21
| 225.28
| 121,151
| ###
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| 222.76
| ###
| 157,922
| 17,589,352
| 63.7
| 63.7
| 0.0 |
2020-Nov-05 Thu
| ###
| 227.53
| 221.28
| 224.5
| 340,082
| ###
| 67.3
| 67.3
| 16.0 |
2020-Nov-04 Wed
| 215.78
| ###
| 214.51
| 219.89
| 128,987
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| 212.7
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Nov-02 Mon
| 213.47
| ###
| ###
| 214.76
| 249,777
| 0
| 83.2
| 83.2
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 237,955
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 221.42
| ###
| ###
| 186,628
| 20,661,585
| 27.6
| 27.6
| 0.0 |
2020-Oct-28 Wed
| 223.71
| 225.42
| 222.29
| 222.88
| 211,058
| 47,246,388
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 229.56
| 224.79
| ###
| 174,257
| ###
| 84.0
| 84.0
| 0.0 |
2020-Oct-23 Fri
| 223.49
| 226.41
| 222.58
| ###
| 157,542
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| 224.78
| ###
| ###
| 176,942
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 223.5
| ###
| ###
| 222.23
| 363,143
| 0
| ###
| ###
| ### |
2020-Oct-20 Tue
| 221
| ###
| 219.88
| 222.82
| 232,677
| ###
| 75.1
| 75.1
| 15.9 |
2020-Oct-19 Mon
| 215.88
| 220.29
| ###
| 217.8
| 160,129
| ###
| ###
| ###
| 15.6 |
2020-Oct-16 Fri
| ###
| 215.28
| 212.52
| 213.2
|
|
| 32.2
| 32.2
| 15.2 |
2020-Oct-15 Thu
| 214.74
| ###
| 213.76
| 216.47
|
|
| 74.5
| 74.5
| 15.5 |
2020-Oct-14 Wed
| 212.88
| ###
| ###
| ###
| 128,429
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 214.44
|
|
| ###
| ###
| 15.3 |
2020-Oct-12 Mon
| 210.22
| 212.8
| ###
| 212.8
|
|
| ###
| ###
| 15.2 |
2020-Oct-09 Fri
| 208.49
| 210.85
| ###
| 209.89
| 196,359
| 20,701,147
| ###
| ###
| 15.0 |
2020-Oct-08 Thu
| 200.48
| 208.85
| 199.84
| 208.85
| 230,572
| ###
| 90.6
| 90.6
| 14.9 |
2020-Oct-07 Wed
| 196.21
| 198.41
| 194.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 200.46
| ###
| ###
| 115,952
| ###
| 18.2
| 18.2
| 0.0 |
2020-Oct-05 Mon
| ###
| 200.27
| 196.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 199.43
| ###
| ###
| 197.25
| 147,279
| 0
| 53.0
| 53.0
| ### |
2020-Oct-01 Thu
| ###
| ###
| ###
| 199.56
| 180,985
| 0
| 66.5
| 66.5
| 14.3 |
2020-Sep-30 Wed
| ###
| ###
| 197.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 201.52
| 202.81
| 200.21
| 202.71
| 126,742
| 25,539,780
| 74.4
| 74.4
| ### |
2020-Sep-28 Mon
| 202.8
| 202.81
| 199.78
| 200.29
|
|
| ###
| ###
| ### |
2020-Sep-25 Fri
| 202.5
| ###
| 199.76
| 201.74
| 168,070
| ###
| ###
| ###
| 14.4 |
2020-Sep-24 Thu
| 200.2
| 203.5
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 194.7
| 202.24
| 329,947
| 32,120,340
| 87.1
| 87.1
| 14.4 |
2020-Sep-22 Tue
| 190.27
| 195.8
| 189.8
| ###
| 181,945
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 194.45
| 194.45
| 191.5
| 192.21
|
|
| 36.0
| 36.0
| ### |
2020-Sep-18 Fri
| ###
| 197.22
| 191.42
| 191.47
| 327,047
| 63,551,773
| ###
| ###
| ### |
2020-Sep-17 Thu
| 197.58
| 197.83
| ###
| ###
| 177,756
| ###
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 194.86
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Sep-15 Tue
| 194.5
| ###
| 192.44
| 193.82
| 242,657
| 23,348,456
| 36.1
| 36.1
| 13.8 |
2020-Sep-14 Mon
| 193.5
| ###
| ###
| 193.57
|
|
| 65.2
| 65.2
| ### |
2020-Sep-11 Fri
| ###
| ###
| 188
| ###
| 170,280
| 16,006,320
| 80.9
| 80.9
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 188.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 187.53
| 189.23
| 204,771
| 19,200,352
| 73.0
| 73.0
| ### |
2020-Sep-08 Tue
| 192.7
| ###
| ###
| 192.24
| 147,056
| 0
| 36.9
| 36.9
| ### |
2020-Sep-07 Mon
| ###
| ###
| ###
| 190.8
|
|
| ###
| ###
| 13.6 |
2020-Sep-04 Fri
| ###
| ###
| 189.55
| ###
| 246,977
| 23,407,245
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 219,057
| 0
| 79.3
| 79.3
| 0.0 |
2020-Sep-02 Wed
| 190.5
| 192.47
| 189.87
| 191.81
| 197,541
| ###
| ###
| ###
| ### |
2020-Sep-01 Tue
| 191.8
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 283,222
| 0
| 31.3
| 31.3
| 0.0 |
2020-Aug-28 Fri
| 197.78
| ###
| 194.57
| 194.8
| 169,523
| 16,492,045
| 28.5
| 28.5
| 13.9 |
2020-Aug-27 Thu
| ###
| 202.73
| ###
| ###
| 192,771
| ###
| 31.1
| 31.1
| 0.0 |
2020-Aug-26 Wed
| 200.5
| ###
| ###
| 200.86
|
|
| 73.9
| 73.9
| 14.3 |
2020-Aug-25 Tue
| ###
| 207.76
| ###
| 201.75
| 307,956
| ###
| 41.1
| 41.1
| ### |
2020-Aug-24 Mon
| ###
| 205.73
| 202.22
| 204.88
| 182,479
| 37,221,154
| 69.8
| 69.8
| 14.6 |
2020-Aug-21 Fri
| 209.71
| 210.84
| 204.89
| 206.22
| 221,449
| ###
| 23.4
| 23.4
| 14.7 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 213.26
| 207.74
| ###
| 267,141
| 56,233,180
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 202.2
| 220.7
| ###
| 217.74
| 553,970
| 61,130,589
| 94.1
| 94.1
| 15.6 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 199.77
| 186,625
| 0
| ###
| ###
| ### |
2020-Aug-13 Thu
| 201.5
| ###
| 196.85
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Aug-12 Wed
| ###
| 201.88
| ###
| 199.76
|
|
| ###
| ###
| 14.3 |
2020-Aug-11 Tue
| ###
| ###
| 190.83
| ###
| 227,225
| 21,680,673
| 82.3
| 82.3
| 0.0 |
2020-Aug-10 Mon
| 190.5
| ###
| ###
| 191.28
|
|
| ###
| ###
| 13.7 |
2020-Aug-07 Fri
| ###
| 190.81
| 188
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Aug-06 Thu
| 192.48
| 192.78
| 188.85
| 190.52
| 167,886
| ###
| 25.4
| 25.4
| 13.6 |
2020-Aug-05 Wed
| 196.22
| 196.5
| 189.4
| 192.28
|
|
| ###
| ###
| 13.7 |
2020-Aug-04 Tue
| 203.55
| 204.47
| ###
| 197.88
| 232,459
| 23,765,445
| 15.7
| 15.7
| 14.1 |
2020-Aug-03 Mon
| 190.5
| 200.74
| 189.47
| 198.89
| 356,920
| 69,636,876
| ###
| ###
| ### |
2020-Jul-31 Fri
| 193.59
| 194.27
| ###
| 190.22
|
|
| 34.0
| 34.0
| 13.6 |
2020-Jul-30 Thu
| ###
| ###
| 191.25
| 193.21
| 134,146
| ###
| ###
| ###
| ### |
2020-Jul-29 Wed
| 193.7
| 193.7
| 187.52
| ###
| 209,456
| ###
| 28.3
| 28.3
| 0.0 |
2020-Jul-28 Tue
| 193.81
| ###
| ###
| 191.55
| 126,250
| 0
| ###
| ###
| 13.7 |
2020-Jul-27 Mon
| 192.89
| ###
| 191.2
| 192.27
| 139,483
| 13,334,574
| 31.8
| 31.8
| ### |
2020-Jul-24 Fri
| 193.77
| 194.72
| 192.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 196.5
| 197.22
| ###
| ###
| 106,281
| ###
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| 196.57
| 204,224
| 0
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| 204.48
| 193.85
| ###
| 248,079
| 49,408,654
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| 193.53
| ###
| ###
| 84,826
| 8,208,187
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| 192.71
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Jul-16 Thu
| 192.87
| ###
| ###
| 190.85
| 154,340
| 0
| ###
| ###
| 13.6 |
2020-Jul-15 Wed
| 188.71
| ###
| ###
| ###
| 160,229
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 187.28
|
|
| ###
| ###
| 13.4 |
2020-Jul-13 Mon
| 191.46
| 191.46
| ###
| 189
|
|
| ###
| ###
| 13.5 |
2020-Jul-10 Fri
| 191.42
| ###
| 189.42
| 190.47
|
|
| 42.1
| 42.1
| ### |
2020-Jul-09 Thu
| ###
| ###
| 191.89
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Jul-08 Wed
| 199.43
| 200.45
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2020-Jul-07 Tue
| 202.28
| 202.81
| 195.84
| ###
| 193,728
| ###
| 40.1
| 40.1
| 0.0 |
2020-Jul-06 Mon
| 204.79
| 204.79
| ###
| ###
| 181,475
| ###
| 22.2
| 22.2
| 0.0 |
2020-Jul-03 Fri
| 194.8
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Jul-02 Thu
| 188.7
| ###
| 187.53
| ###
| 147,727
| 13,851,622
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 188.88
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jun-30 Tue
| 191.59
| 191.85
| 186.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 189
| ###
| 187.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 188.8
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-Jun-25 Thu
| ###
| 193.46
| 189
| ###
| 168,888
| 32,296,452
| 48.1
| 48.1
| 0.0 |
2020-Jun-24 Wed
| 189.59
| ###
| ###
| ###
| 254,184
| 0
| 80.2
| 80.2
| 0.0 |
2020-Jun-23 Tue
| 193.87
| ###
| 189
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jun-22 Mon
| ###
| 193.88
| 190.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 598,375
| 0
| 34.0
| 34.0
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 192.59
| ###
| 320,352
| ###
| 31.8
| 31.8
| 0.0 |
2020-Jun-17 Wed
| ###
| 196.55
| 193.26
| 195.7
| 178,122
| ###
| 71.9
| 71.9
| 14.0 |
2020-Jun-16 Tue
| ###
| 196.8
| ###
| 193.46
| 356,245
| ###
| 69.1
| 69.1
| 13.8 |
2020-Jun-15 Mon
| ###
| 192.28
| 185.75
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2020-Jun-12 Fri
| 190.41
| 193.43
| ###
| 191.47
|
|
| ###
| ###
| ### |
2020-Jun-11 Thu
| 192.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 192.88
| 195.25
| ###
| ###
| 240,188
| 23,448,353
| 70.7
| 70.7
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 191.26
| ###
| 247,946
| 23,711,075
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 194.51
| 195.84
| ###
| 192.46
|
|
| ###
| ###
| 13.7 |
2020-Jun-04 Thu
| ###
| 198.7
| 194.56
| ###
| 329,447
| ###
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 194.81
| ###
| ###
| 195.43
| 206,988
| 0
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-Jun-01 Mon
| 194.58
| 196.28
| 191.57
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 402,224
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 191.42
| ###
| 190.24
| 193.46
|
|
| ###
| ###
| 13.8 |
2020-May-27 Wed
| 192.23
| ###
| 187.22
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-May-26 Tue
| ###
| 193.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 188.22
| 191.22
| ###
| 191.2
| 159,140
| 15,215,375
| 73.4
| 73.4
| 13.7 |
2020-May-22 Fri
| 187.41
| ###
| ###
| ###
| 119,451
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 189.78
| 190.44
| ###
| 188.73
| 201,947
| ###
| ###
| ###
| ### |
2020-May-20 Wed
| 183.2
| ###
| 182.85
| 186.41
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 189
| 189.56
| 184.28
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-May-14 Thu
| ###
| 190.4
| 186.75
| 186.75
|
|
| ###
| ###
| ### |
2020-May-13 Wed
| 185
| ###
| ###
| ###
| 201,277
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 186.84
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-May-11 Mon
| ###
| 193.25
| 181.22
| ###
| 292,370
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 186
| 186
| ###
| ###
| 163,775
| 15,231,075
| 16.2
| 16.2
| 0.0 |
2020-May-07 Thu
| 183.5
| 184.8
| ###
| 184.5
|
|
| 70.6
| 70.6
| 13.2 |
2020-May-06 Wed
| 183.89
| 184.73
| 179.84
| ###
| 222,326
| ###
| 29.9
| 29.9
| 0.0 |
2020-May-05 Tue
| ###
| 183.44
| ###
| 182
| 185,576
| ###
| 30.0
| 30.0
| ### |
2020-May-04 Mon
| ###
| 182.5
| ###
| 182.48
| 189,379
| ###
| 76.8
| 76.8
| 13.0 |
2020-May-01 Fri
| 182.5
| 183.5
| 179.26
| ###
| 247,075
| ###
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 187
| ###
| 183.53
| 184.5
|
|
| ###
| ###
| 13.2 |
2020-Apr-29 Wed
| 185
| 186.5
| 179.5
| 182.75
| 263,622
| 48,242,826
| 20.4
| 20.4
| ### |
2020-Apr-28 Tue
| 184.81
| ###
| ###
| ###
| 158,278
| 0
| 75.1
| 75.1
| 0.0 |
2020-Apr-27 Mon
| ###
| 184.58
| 179.84
| 184.58
| 227,641
| ###
| 77.5
| 77.5
| 13.2 |
2020-Apr-24 Fri
| 179
| 180.42
| ###
| 179.26
|
|
| 65.6
| 65.6
| 12.8 |
2020-Apr-23 Thu
| 179.74
| ###
| ###
| ###
| 277,343
| 0
| 42.7
| 42.7
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 303,373
| 0
| 70.8
| 70.8
| 0.0 |
2020-Apr-21 Tue
| 185.5
| ###
| 180.45
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 185.51
| 185.51
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 196.53
| 197.82
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 188
| ###
| 342,378
| ###
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 218,327
| 0
| 24.7
| 24.7
| 0.0 |
2020-Apr-14 Tue
| 189.21
| 197.56
| ###
| 197.56
|
|
| 77.1
| 77.1
| ### |
2020-Apr-09 Thu
| ###
| 189.5
| 183.84
| 189.5
|
|
| ###
| ###
| 13.5 |
2020-Apr-08 Wed
| 180
| 187.87
| 176
| ###
| 414,026
| 75,325,820
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 182.79
| ###
| 411,857
| 37,641,670
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 184.83
| 194.2
| 184.75
| ###
| 341,484
| 64,702,680
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 195.27
| 178.29
| ###
| 464,625
| 86,782,657
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 189.89
| 199.55
| 188
| ###
| 955,458
| 185,143,873
| 59.2
| 59.2
| 0.0 |
2020-Apr-01 Wed
| 190.82
| ###
| ###
| 195.5
| 887,784
| 0
| ###
| ###
| 14.0 |
2020-Mar-31 Tue
| ###
| 207.76
| 186.57
| 187.45
| 930,824
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| ###
| ###
| 182.81
|
|
| ###
| ###
| 13.1 |
2020-Mar-27 Fri
| 185
| 185.41
| 164.52
| 166.47
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| 172.5
| 185.49
| 163.48
| ###
| 737,353
| ###
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| 164.55
| ###
| 159.41
| 573,145
| ###
| 90.9
| 90.9
| ### |
2020-Mar-20 Fri
| 173
| 176.46
| 159.86
| 159.86
| 573,586
| 96,454,221
| ###
| ###
| 11.4 |
2020-Mar-19 Thu
| 174.83
| 181.89
| 169.24
| ###
| 669,854
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| 178.82
| 160.2
| ###
| 709,454
| 120,259,547
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 171.89
| 180.77
| 170
| ###
| 636,022
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| 174.51
|
|
| ###
| ###
| ### |
2020-Mar-13 Fri
| ###
| ###
| 168.56
| ###
| 784,026
| ###
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 187.41
| 174.29
| 178.49
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 194.4
| 197.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 188
| ###
| 351,755
| 33,064,970
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 200.85
| 202.28
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 207.88
| 209.45
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| 207.5
| 207.5
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| ###
| 218.42
| 213.72
| ###
| 387,347
| ###
| 70.7
| 70.7
| 0.0 |
2020-Mar-02 Mon
| 206.49
| 208.4
| 203.58
| 207.5
| 258,989
| 53,349,144
| 61.5
| 61.5
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| 207.59
| 396,459
| 0
| 84.9
| 84.9
| 14.8 |
2020-Feb-27 Thu
| 210.5
| ###
| ###
| 208.85
|
|
| 37.8
| 37.8
| 14.9 |
2020-Feb-26 Wed
| ###
| ###
| 211.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 215.71
| ###
| 310,341
| 33,471,828
| 27.1
| 27.1
| 0.0 |
2020-Feb-24 Mon
| 229.49
| ###
| ###
| 224.51
|
|
| 39.5
| 39.5
| ### |
2020-Feb-21 Fri
| 240
| 240.83
| 229.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 254.4
| 254.4
| 241.83
| ###
| 262,382
| ###
| 8.9
| 8.9
| 0.0 |
2020-Feb-19 Wed
| ###
| 251.55
| ###
| 251.55
| 498,277
| 62,670,789
| ###
| ###
| 18.0 |
2020-Feb-18 Tue
| 231.73
| ###
| 224.55
| ###
| 206,226
| 23,154,024
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 234.86
| ###
| ###
| 234.56
|
|
| ###
| ###
| 16.8 |
2020-Feb-14 Fri
| ###
| ###
| 228.2
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 227.75
| 228.21
|
|
| 11.4
| 11.4
| ### |
2020-Feb-12 Wed
| ###
| ###
| 232.87
| 232.87
| 249,086
| 29,002,328
| ###
| ###
| ### |
2020-Feb-11 Tue
| 235.73
| 244.79
| ###
| 236.47
| 306,287
| ###
| ###
| ###
| ### |
2020-Feb-10 Mon
| 245
| 245.43
| ###
| 244.76
|
|
| ###
| ###
| 17.5 |
2020-Feb-07 Fri
| 244
| ###
| 242
| 243.22
| 102,221
| 12,368,741
| 39.1
| 39.1
| 17.4 |
2020-Feb-06 Thu
| 244.4
| 244.4
| 238.88
| 243.55
|
|
| 31.4
| 31.4
| ### |
2020-Feb-05 Wed
| ###
| 243.86
| 240.83
| 242.27
| 88,187
| 21,371,678
| 67.1
| 67.1
| ### |
2020-Feb-04 Tue
| ###
| 241.85
| ###
| ###
| 119,645
| 14,468,071
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| 241.57
| ###
| 239.75
| 102,179
| ###
| 78.9
| 78.9
| 17.1 |
2020-Jan-31 Fri
| ###
| 241.49
| ###
| ###
| 128,246
| ###
| 76.3
| 76.3
| 0.0 |
2020-Jan-30 Thu
| ###
| 241.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 237.24
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-Jan-28 Tue
| 229.51
| ###
| ###
| 235.56
|
|
| ###
| ###
| 16.8 |
2020-Jan-24 Fri
| 234.5
| 237.43
| ###
| ###
| 149,076
| 17,697,557
| 79.3
| 79.3
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 234.59
| ###
| 168,282
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 237.72
| 241.47
| ###
| 240.89
| 167,941
| 20,276,356
| 78.5
| 78.5
| ### |
2020-Jan-21 Tue
| 238.52
| 239.7
| 236.55
| 238.23
|
|
| 39.7
| 39.7
| ### |
2020-Jan-20 Mon
| ###
| ###
| 237.27
| 237.85
|
|
| ###
| ###
| ### |
2020-Jan-17 Fri
| ###
| 242.76
| ###
| 240.71
|
|
| 29.2
| 29.2
| ### |
2020-Jan-16 Thu
| ###
| ###
| 237.27
| 239.22
| 146,545
| ###
| ###
| ###
| 17.1 |
2020-Jan-15 Wed
| 233.5
| 236.44
| 232.74
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Jan-14 Tue
| 231.27
| ###
| 231.27
| 232.88
|
|
| ###
| ###
| 16.6 |
2020-Jan-13 Mon
| ###
| ###
| 230.46
| ###
| 106,388
| 12,259,089
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 232.76
| ###
| ###
| 98,127
| 11,420,020
| 81.0
| 81.0
| 0.0 |
2020-Jan-09 Thu
| 224.79
| ###
| 224
| ###
| 153,151
| ###
| 84.3
| 84.3
| 0.0 |
2020-Jan-08 Wed
| 225.5
| ###
| 219.8
| ###
| 189,925
| 20,872,757
| 38.8
| 38.8
| 0.0 |
2020-Jan-07 Tue
| 224
| 226.42
| 223.26
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 222.57
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Jan-03 Fri
| ###
| 229.77
| 225.28
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 225
| ###
| 79,256
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 232.74
| 44,722
| 0
| 28.6
| 28.6
| 16.6 |
2019-Dec-23 Mon
| ###
| ###
| 231.8
| 232.47
|
|
| 34.4
| 34.4
| ### |
2019-Dec-20 Fri
| 233.57
| 234.53
| 230.85
| 234.53
|
|
| ###
| ###
| 16.8 |
2019-Dec-19 Thu
| ###
| ###
| 232.81
| ###
| 364,152
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 225.29
| ###
| 224.88
| ###
| 284,728
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 228.7
| 229.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 229.4
| 231.28
| 228.71
| 229.81
| 558,875
| 128,538,455
| 75.1
| 75.1
| ### |
2019-Dec-11 Wed
| ###
| 228.46
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Dec-10 Tue
| ###
| 229.82
| ###
| 227.42
|
|
| ###
| ###
| 16.2 |
2019-Dec-09 Mon
| ###
| 231.57
| 229.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 227.43
| 230.55
| 227.23
| ###
| 120,744
| ###
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 231.79
| 231.79
| 227
| 228.7
| 148,329
| ###
| 20.4
| 20.4
| 16.3 |
2019-Dec-04 Wed
| 228.83
| 231.85
| 226.575
| ###
| 172,273
| 39,487,125
| 33.2
| 33.2
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 230.49
| 231.53
| 162,456
| 18,722,241
| 47.1
| 47.1
| 16.5 |
2019-Dec-02 Mon
| ###
| 238.54
| ###
| 236.25
| 145,750
| ###
| 40.2
| 40.2
| 16.9 |
2019-Nov-29 Fri
| ###
| 236.23
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2019-Nov-28 Thu
| ###
| 235.71
| 231.72
| 233.73
| 102,053
| ###
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| 231.75
| 227.45
| ###
| 178,221
| 40,919,541
| 73.6
| 73.6
| 0.0 |
2019-Nov-26 Tue
| 227
| 229.8
| ###
| 229.8
|
|
| 79.8
| 79.8
| 16.4 |
2019-Nov-25 Mon
| 225
| ###
| 223.79
| 224.82
|
|
| ###
| ###
| 16.1 |
2019-Nov-22 Fri
| 221.5
| ###
| 221.355
| 224.84
| 94,974
| 10,511,484
| ###
| ###
| ### |
2019-Nov-21 Thu
| 221.27
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 220.52
| 222
|
|
| 29.3
| 29.3
| 15.9 |
2019-Nov-19 Tue
| 224
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-Nov-18 Mon
| ###
| 225.25
| 222.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 223.47
| ###
| 222.28
| 224.55
| 100,053
| ###
| 68.9
| 68.9
| ### |
2019-Nov-14 Thu
| ###
| 223.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| 223.89
| 219.21
| ###
| 161,627
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 221.8
| 219.51
| ###
| 399,957
| ###
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 97,225
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| 213.82
| 160,482
| 0
| ###
| ###
| 15.3 |
2019-Nov-07 Thu
| ###
| 214.42
| ###
| ###
| 137,877
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 161,679
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 214.22
| 216.76
| ###
| ###
| 137,759
| 14,930,320
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 100,157
| 0
| 36.4
| 36.4
| 0.0 |
2019-Nov-01 Fri
| 211.52
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Oct-31 Thu
| 211.79
| 213.82
| ###
| 211.54
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| ###
| 209.78
| 211.29
| 133,240
| 13,975,543
| 37.2
| 37.2
| 15.1 |
2019-Oct-29 Tue
| ###
| 213.21
| ###
| 209.26
|
|
| ###
| ###
| 14.9 |
2019-Oct-28 Mon
| ###
| 210.79
| 207.82
| 210.4
| 140,284
| 29,362,142
| 82.7
| 82.7
| 15.0 |
2019-Oct-25 Fri
| ###
| ###
| 202.46
| 207.42
|
|
| ###
| ###
| 14.8 |
2019-Oct-24 Thu
| 203.84
| 205.44
| ###
| 202.27
|
|
| ###
| ###
| 14.4 |
2019-Oct-23 Wed
| 202.4
| 202.55
| ###
| ###
| 236,880
| 23,990,022
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 212.5
| ###
| ###
| 202.42
| 300,847
| 0
| ###
| ###
| 14.5 |
2019-Oct-21 Mon
| ###
| ###
| ###
| 214.25
| 197,878
| 0
| 91.2
| 91.2
| ### |
2019-Oct-18 Fri
| 208.86
| 211.5
| 207.57
| 208.77
|
|
| 37.9
| 37.9
| 14.9 |
2019-Oct-17 Thu
| ###
| ###
| 208.54
| ###
| 174,485
| 18,193,550
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 213.79
| 214.5
| ###
| 213.8
| 145,674
| ###
| ###
| ###
| ### |
2019-Oct-15 Tue
| 209.75
| 211.74
| 208.71
| 211.55
| 142,178
| 29,889,370
| ###
| ###
| ### |
2019-Oct-14 Mon
| 208.78
| ###
| ###
| 208.52
|
|
| ###
| ###
| 14.9 |
2019-Oct-11 Fri
| 208.74
| 209.49
| 206.54
| ###
| 124,742
| ###
| 26.7
| 26.7
| 0.0 |
2019-Oct-10 Thu
| 207.45
| 207.54
| ###
| 205.75
|
|
| 29.7
| 29.7
| ### |
2019-Oct-09 Wed
| ###
| ###
| ###
| 207.45
| 85,489
| 0
| 82.6
| 82.6
| 14.8 |
2019-Oct-08 Tue
| ###
| 209.45
| ###
| 209.26
| 93,353
| ###
| 78.0
| 78.0
| 14.9 |
2019-Oct-07 Mon
| 206.5
| ###
| ###
| 207.72
| 64,475
| 0
| ###
| ###
| 14.8 |
2019-Oct-04 Fri
| ###
| 207.49
| ###
| 206.83
|
|
| 76.1
| 76.1
| ### |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 212.29
| ###
| ###
| 130,242
| ###
| 23.7
| 23.7
| 0.0 |
2019-Oct-01 Tue
| ###
| 213.5
| 208.88
| 213.5
|
|
| ###
| ###
| 15.3 |
2019-Sep-30 Mon
| ###
| 208.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 208.52
| ###
| ###
| 176,848
| 18,438,172
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 208.25
| ###
| ###
| 204.8
| 148,785
| 0
| ###
| ###
| 14.6 |
2019-Sep-25 Wed
| ###
| ###
| 206.77
| 208.45
|
|
| 76.5
| 76.5
| ### |
2019-Sep-24 Tue
| 207.75
| 210.84
| 207.75
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 117,870
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 210.74
| 212.53
| ###
| ###
| 230,421
| 24,485,687
| 24.1
| 24.1
| 0.0 |
2019-Sep-19 Thu
| 205.88
| ###
| 205.42
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Sep-18 Wed
| 210.51
| 211.74
| 207.78
| 208.77
|
|
| 28.4
| 28.4
| 14.9 |
2019-Sep-17 Tue
| ###
| ###
| 206.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 211.29
| 206.51
| 207.44
|
|
| ###
| ###
| 14.8 |
2019-Sep-13 Fri
| ###
| 211.75
| 207.51
| ###
| 228,557
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 207.45
| 212,688
| 0
| ###
| ###
| 14.8 |
2019-Sep-11 Wed
| ###
| 208.44
| 204.52
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| 208.5
|
|
| ###
| ###
| 14.9 |
2019-Sep-09 Mon
| 214.45
| 217.24
| ###
| ###
| 94,146
| ###
| 30.8
| 30.8
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| 215.7
| ###
| 212.86
|
|
| 20.9
| 20.9
| 15.2 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 215.42
| 218.82
| ###
| 218.82
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| 217.28
| 218.85
| ###
| 215.81
| 95,857
| 10,489,152
| 32.6
| 32.6
| ### |
2019-Aug-30 Fri
| 215.89
| 219.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 213.25
| ###
| 213.25
| 206,327
| ###
| ###
| ###
| 15.2 |
2019-Aug-28 Wed
| ###
| 213.86
| ###
| 213.59
| 122,578
| ###
| 70.6
| 70.6
| ### |
2019-Aug-27 Tue
| 211.72
| 212.23
| ###
| ###
| 185,525
| 19,686,985
| 29.6
| 29.6
| 0.0 |
2019-Aug-26 Mon
| 208.48
| 211.4
| 207.72
| 208.7
|
|
| ###
| ###
| 14.9 |
2019-Aug-23 Fri
| ###
| 218.5
| ###
| 215.89
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 217.22
| 218.41
| ###
| 216.43
| 129,848
| 14,180,050
| ###
| ###
| ### |
2019-Aug-21 Wed
| 216.48
| 218.175
| 214.21
| ###
| 148,053
| 32,007,948
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 217.75
| ###
| ###
| 219.2
|
|
| ###
| ###
| 15.7 |
2019-Aug-19 Mon
| 213.82
| 217.79
| ###
| 217.79
| 215,256
| ###
| 83.3
| 83.3
| ### |
2019-Aug-16 Fri
| 201.43
| 213.8
| ###
| 209.43
| 588,882
| 62,951,485
| 92.4
| 92.4
| ### |
2019-Aug-15 Thu
| 201.2
| 202.73
| 199.57
| 201.52
| 509,873
| 102,560,953
| 78.8
| 78.8
| 14.4 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Aug-13 Tue
| 207.27
| 207.83
| ###
| ###
| 326,380
| 33,915,777
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 210.25
| 211.75
| 209.24
| 210.43
|
|
| 67.4
| 67.4
| ### |
2019-Aug-09 Fri
| 211.58
| ###
| 209.24
| 210.25
|
|
| 25.2
| 25.2
| 15.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 209.5
| 212.23
| 157,152
| 16,461,672
| 66.3
| 66.3
| ### |
2019-Aug-06 Tue
| ###
| 211.82
| 205.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 222
| 222.43
| 216.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| 224.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 220.27
| 222
| 218.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 223.5
| 225.71
| 220.2
| ###
| 297,281
| 66,280,285
| 26.6
| 26.6
| 0.0 |
2019-Jul-30 Tue
| ###
| 226.71
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-Jul-29 Mon
| 222.21
| ###
| 222.21
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Jul-26 Fri
| 222
| ###
| ###
| ###
| 123,044
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 221.76
| ###
| 144,189
| 15,987,676
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| 221.28
|
|
| 22.7
| 22.7
| 15.8 |
2019-Jul-23 Tue
| ###
| ###
| 216.23
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2019-Jul-22 Mon
| 218.8
| 218.8
| 215.77
| 216.44
|
|
| 22.2
| 22.2
| 15.5 |
2019-Jul-19 Fri
| 220.72
| 221.8
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Jul-18 Thu
| ###
| 222.86
| ###
| 221.74
|
|
| ###
| ###
| 15.8 |
2019-Jul-17 Wed
| 220
| 223.42
| ###
| 219.88
|
|
| ###
| ###
| 15.7 |
2019-Jul-16 Tue
| 220
| ###
| 220
| 221.28
| 96,227
| 10,584,970
| ###
| ###
| 15.8 |
2019-Jul-15 Mon
| 218.22
| 221.855
| 218.22
| ###
| 83,354
| ###
| 80.2
| 80.2
| 0.0 |
2019-Jul-12 Fri
| ###
| 222.72
| ###
| 221.55
| 97,985
| ###
| 69.5
| 69.5
| 15.8 |
2019-Jul-11 Thu
| ###
| 225.45
| 220.75
| ###
| 195,740
| ###
| 20.5
| 20.5
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 215.945
| ###
| 168,678
| 18,212,585
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 126,988
| 0
| 75.6
| 75.6
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 213.24
| 213.47
| 121,644
| 12,969,683
| 17.0
| 17.0
| 15.2 |
2019-Jul-05 Fri
| ###
| ###
| 214.89
| ###
| 92,373
| ###
| 79.8
| 79.8
| 0.0 |
2019-Jul-04 Thu
| ###
| 216.86
| 213.76
| 215.2
| 107,949
| ###
| 27.2
| 27.2
| ### |
2019-Jul-03 Wed
| ###
| 216.42
| 213.47
| 215.44
| 170,656
| 36,681,653
| 30.6
| 30.6
| 15.4 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 146,654
| 0
| 75.8
| 75.8
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| 209.84
|
|
| 75.5
| 75.5
| 15.0 |
2019-Jun-28 Fri
| ###
| 207.88
| ###
| 206.84
|
|
| 75.5
| 75.5
| 14.8 |
|