End of day Prices (full format), 600 Days for (COH) COCHLEAR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.33 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 318.89
|
|
| 76.7
| 76.7
| 22.8 |
2024-Apr-17 Wed
| 314.78
| 319.28
| ###
| 318.24
| 98,774
| 15,768,281
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| 317.76
| ###
| 314.77
| 197,350
| ###
| 49.6
| 49.6
| ### |
2024-Apr-15 Mon
| ###
| 319.84
| 316.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 319.81
| 321.49
| 318.22
| ###
| 72,884
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 313.82
| 321
| ###
| 321
| 130,945
| 21,016,672
| 82.3
| 82.3
| 22.9 |
2024-Apr-10 Wed
| ###
| 324.4
| 317.41
| ###
| 240,422
| 77,152,621
| 34.1
| 34.1
| 0.0 |
2024-Apr-09 Tue
| 323.5
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Apr-08 Mon
| 324.8
| 329.44
| ###
| ###
| 85,858
| 14,142,529
| 71.6
| 71.6
| 0.0 |
2024-Apr-05 Fri
| 330.76
| 331.8
| 326.43
| 326.43
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| 336.28
| 331.5
| 333.59
|
|
| 31.2
| 31.2
| 23.8 |
2024-Apr-03 Wed
| 332.86
| ###
| 329.29
| ###
| 109,049
| 17,954,372
| 35.8
| 35.8
| 0.0 |
2024-Apr-02 Tue
| 340.21
| 342.4
| 335.22
| ###
| 139,973
| 47,424,252
| ###
| ###
| 0.0 |
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 |
|