Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-01 11:29:00 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSL) CSL LIMITED Daily Prices...

     Prev Section TOC    Company Info for CSL    Limits Next Section


Company Details for (CSL) CSL LIMITED

Listing Code CSL
Listing Name CSL LIMITED
GICS Sector Pharmaceuticals
ISIN Name CSL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSL8


Maximum Price date available .. Thursday 1st May 2025
Latest price with VOLUME for CSL .. Wednesday 30th April 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 342.75 25,354,079 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (CSL) CSL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-01 Thu 252 ### 250.45 ### 602,670 75,469,350 32.0 32.0 0.0
2025-Apr-30 Wed 246 ### 245.5 ### ### ### 0.0
2025-Apr-29 Tue 245.45 246.78 ### 245.43 29.9 29.9 ###
2025-Apr-28 Mon 247 248.2 244.29 244.29 1,083,240 ### 31.8 31.8 ###
2025-Apr-24 Thu ### 241.89 237.885 241.89 ### ### 17.3
2025-Apr-23 Wed ### ### ### 239.76 900,385 0 31.6 31.6 17.1
2025-Apr-22 Tue 238.5 ### 236.2 236.56 1,332,774 ### ### ### 16.9
2025-Apr-17 Thu ### ### ### ### 823,376 0 26.1 26.1 0.0
2025-Apr-16 Wed 242.83 ### ### 241.89 ### ### 17.3
2025-Apr-15 Tue ### ### ### ### 81.9 81.9 0.0
2025-Apr-14 Mon 236.22 ### 234.58 ### ### ### 0.0
2025-Apr-11 Fri ### 235.47 ### ### 25.3 25.3 0.0
2025-Apr-10 Thu ### ### 239.22 241.78 971,520 ### 27.6 27.6 17.3
2025-Apr-09 Wed 242 ### 229.22 ### ### ### 0.0
2025-Apr-08 Tue 245 ### 241.44 245.8 1,145,271 ### 49.3 49.3 17.6
2025-Apr-07 Mon 248 ### 241.88 241.88 1,659,240 200,668,485 ### ### 17.3
2025-Apr-04 Fri 258 ### ### ### ### ### 0.0
2025-Apr-03 Thu ### ### 250.42 ### 836,587 104,749,058 87.4 87.4 0.0
2025-Apr-02 Wed 253.58 ### ### ### 805,480 0 79.9 79.9 0.0
2025-Apr-01 Tue 251.22 252.5 249.49 251.57 625,950 157,110,320 73.8 73.8 ###
2025-Mar-31 Mon ### 252.25 249.155 249.28 812,877 ### 36.2 36.2 17.8
2025-Mar-28 Fri ### 252.72 249.58 252.72 831,971 ### 70.2 70.2 ###
2025-Mar-27 Thu 250.4 ### 250 252.41 733,151 91,643,875 ### ### ###
2025-Mar-26 Wed 257 ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### ### 256.8 652,323 0 81.6 81.6 18.3
2025-Mar-24 Mon 254 255.49 ### ### 39.5 39.5 0.0
2025-Mar-21 Fri 255 255.81 252.86 254 ### ### 18.1
2025-Mar-20 Thu 249.58 ### 249.22 ### ### ### 0.0
2025-Mar-19 Wed 246.2 ### 246.2 250.29 ### ### 17.9
2025-Mar-18 Tue ### 250.82 ### ### 35.7 35.7 0.0
2025-Mar-17 Mon ### 250.51 ### 247.88 661,183 82,816,476 25.8 25.8 17.7
2025-Mar-14 Fri ### ### 248.81 ### 59.7 59.7 0.0
2025-Mar-13 Thu 250.83 ### 248.49 248.49 29.4 29.4 ###
2025-Mar-12 Wed ### 250.85 246.5 ### 75.4 75.4 0.0
2025-Mar-11 Tue 254.58 255.76 ### ### 37.0 37.0 0.0
2025-Mar-10 Mon 258.75 259.2 ### 255.4 25.8 25.8 18.2
2025-Mar-07 Fri 258.51 ### 258 ### 752,977 ### 77.5 77.5 0.0
2025-Mar-06 Thu 263.74 263.74 ### ### 832,358 109,763,049 ### ### 0.0
2025-Mar-05 Wed ### ### 262.23 264.26 69.9 69.9 18.9
2025-Mar-04 Tue 262.59 ### 259.83 264.71 872,529 ### ### ### 18.9
2025-Mar-03 Mon ### 264.2 261.57 ### 687,482 ### 33.4 33.4 0.0
2025-Feb-28 Fri 260.41 ### 259.5 260.57 1,697,246 ### ### ### 18.6
2025-Feb-27 Thu ### 267.45 ### 260.29 21.1 21.1 18.6
2025-Feb-26 Wed 263.26 ### ### 264.82 702,476 0 ### ### 18.9
2025-Feb-25 Tue ### ### 258.42 262.47 82.4 82.4 18.7
2025-Feb-24 Mon 256.75 261.45 255.72 ### 82.1 82.1 0.0
2025-Feb-21 Fri 261.4 261.74 ### ### 1,390,778 ### ### ### 0.0
2025-Feb-20 Thu ### ### 257.85 258.89 ### ### 18.5
2025-Feb-19 Wed 260.25 266.86 260.23 264.85 1,174,551 309,547,043 83.3 83.3 18.9
2025-Feb-18 Tue ### 263.82 ### 263.82 ### ### 18.8
2025-Feb-17 Mon 255.75 ### ### ### 863,928 0 73.8 73.8 0.0
2025-Feb-14 Fri ### ### 255.59 ### 1,427,828 182,469,279 ### ### 0.0
2025-Feb-13 Thu 256.21 256.51 254 254 29.0 29.0 18.1
2025-Feb-12 Wed 256 259.5 ### 256.28 1,732,053 224,733,876 ### ### 18.3
2025-Feb-11 Tue 268.5 275.57 255.4 ### 10.6 10.6 0.0
2025-Feb-10 Mon 268.5 271.71 ### ### 72.6 72.6 0.0
2025-Feb-07 Fri 269.2 272.44 269.2 269.86 635,946 ### ### ### 19.3
2025-Feb-06 Thu 272.2 ### ### 272.87 ### ### ###
2025-Feb-05 Wed 274.42 275.7 268.88 ### ### ### 0.0
2025-Feb-04 Tue ### ### 273.54 273.54 460,376 62,965,625 ### ### 19.5
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 282.2 278.55 280.43 845,958 237,185,474 70.5 70.5 ###
2025-Jan-30 Thu ### 280.43 275.41 279.73 81.3 81.3 ###
2025-Jan-29 Wed 272.5 ### ### ### 77.5 77.5 0.0
2025-Jan-28 Tue 269.45 273.83 268.75 272.48 680,551 184,626,680 ### ### 19.5
2025-Jan-24 Fri ### ### 268.52 272 647,858 ### 77.4 77.4 19.4
2025-Jan-23 Thu 272.5 272.5 269.5 270 32.3 32.3 19.3
2025-Jan-22 Wed ### 273.87 270.25 270.25 854,621 232,508,189 ### ### ###
2025-Jan-21 Tue 275.56 ### 273 273.42 575,022 ### 26.7 26.7 19.5
2025-Jan-20 Mon ### 275.79 272.78 274.57 ### ### 19.6
2025-Jan-17 Fri ### 278.53 ### ### ### ### 0.0
2025-Jan-16 Thu 279.26 279.49 275.27 ### 733,643 ### ### ### 0.0
2025-Jan-15 Wed ### ### 275.76 ### 485,779 ### ### ### 0.0
2025-Jan-14 Tue ### 282 278.75 ### 426,575 ### 28.4 28.4 0.0
2025-Jan-13 Mon ### 280.46 ### 280 604,880 84,822,322 77.5 77.5 20.0
2025-Jan-10 Fri 287.46 ### ### ### 29.8 29.8 0.0
2025-Jan-09 Thu ### 289.2 286.4 287.55 ### ### ###
2025-Jan-08 Wed ### ### 286.8 ### 66.4 66.4 0.0
2025-Jan-07 Tue 285 ### 284.5 285.7 71.1 71.1 20.4
2025-Jan-06 Mon 283.5 ### 282.84 ### 375,381 53,086,381 76.5 76.5 0.0
2025-Jan-03 Fri 283.23 284.125 280.26 283.43 ### ### 20.2
2025-Jan-02 Thu 280.56 ### 279.43 ### ### ### 0.0
2024-Dec-31 Tue ### 282.86 280.59 281.58 210,673 59,351,850 ### ### 20.1
2024-Dec-30 Mon 283.29 283.43 280.56 ### 292,649 82,525,554 ### ### 0.0
2024-Dec-27 Fri ### 283.7 280.73 ### 289,051 81,574,527 22.3 22.3 0.0
2024-Dec-24 Tue ### 281.74 279.72 280.75 195,649 54,924,543 ### ### ###
2024-Dec-23 Mon ### ### 276.24 ### ### ### 0.0
2024-Dec-20 Fri ### 277.41 ### 276.57 1,560,327 216,425,156 ### ### 19.8
2024-Dec-19 Thu 280 281.72 277.8 278.79 834,975 ### 37.7 37.7 ###
2024-Dec-18 Wed 280.75 ### 279.75 282.24 71.5 71.5 ###
2024-Dec-17 Tue ### ### ### ### ### ### 0.0
2024-Dec-16 Mon 277.4 ### ### 276.79 47.1 47.1 ###
2024-Dec-13 Fri 276.82 ### 275 277.55 652,854 89,767,425 71.5 71.5 19.8
2024-Dec-12 Thu 280.85 281.29 ### ### 340,479 ### ### ### 0.0
2024-Dec-11 Wed 281.28 281.43 ### ### ### ### 0.0
2024-Dec-10 Tue 280.77 ### 279.58 ### 475,740 ### ### ### 0.0
2024-Dec-09 Mon ### 281.54 277.5 281.28 609,786 170,447,382 ### ### ###
2024-Dec-06 Fri 278.71 281.42 277.48 280.82 822,044 ### 75.8 75.8 20.1
2024-Dec-05 Thu 281.75 282.645 280.5 281.7 600,129 168,979,822 ### ### ###
2024-Dec-04 Wed 281 283.42 ### ### 548,241 ### ### ### 0.0
2024-Dec-03 Tue ### ### 278 ### 868,457 120,715,523 74.5 74.5 0.0
2024-Dec-02 Mon ### 282.86 279 ### ### ### 0.0
2024-Nov-29 Fri ### 283.24 280.7 282.22 700,043 197,391,124 32.8 32.8 20.2
2024-Nov-28 Thu ### 286.56 282.47 ### 599,680 170,617,955 ### ### 0.0
2024-Nov-27 Wed 282.5 283 280.26 280.74 ### ### 20.1
2024-Nov-26 Tue 281.47 281.675 ### 280.22 37.7 37.7 20.0
2024-Nov-25 Mon 279.73 ### 279.23 ### 1,257,089 175,508,480 ### ### 0.0
2024-Nov-22 Fri ### ### 275 276.47 ### ### 19.7
2024-Nov-21 Thu ### 276.85 ### 273.72 997,247 ### ### ### ###
2024-Nov-20 Wed 272 ### ### ### ### ### 0.0
2024-Nov-19 Tue 272.45 ### ### ### 31.6 31.6 0.0
2024-Nov-18 Mon 271.21 ### ### 272.45 890,824 0 ### ### ###
2024-Nov-15 Fri ### ### ### ### 921,020 0 26.1 26.1 0.0
2024-Nov-14 Thu 287.55 ### 283.86 ### 423,442 60,099,123 ### ### 0.0
2024-Nov-13 Wed 285.5 285.86 282.175 285.54 392,254 ### 71.0 71.0 20.4
2024-Nov-12 Tue 287.45 ### 284.54 ### ### ### 0.0
2024-Nov-11 Mon 285.4 287.7 ### ### 518,725 ### 74.7 74.7 0.0
2024-Nov-08 Fri 286.24 ### 283.7 285.29 491,784 ### 31.2 31.2 20.4
2024-Nov-07 Thu 286.25 287.25 281.4 ### ### ### 0.0
2024-Nov-06 Wed ### ### 283.86 285.73 280,971 ### 35.6 35.6 ###
2024-Nov-05 Tue ### 288 ### ### 346,546 49,902,624 ### ### 0.0
2024-Nov-04 Mon 284 287 ### ### 81.7 81.7 0.0
2024-Nov-01 Fri 284.41 285 ### ### 620,325 ### 26.8 26.8 0.0
2024-Oct-31 Thu 289.59 289.59 ### ### 27.7 27.7 0.0
2024-Oct-30 Wed ### 292.49 287.46 287.46 559,123 ### ### ### 20.5
2024-Oct-29 Tue ### ### ### ### 76.0 76.0 0.0
2024-Oct-28 Mon ### 294.47 290.89 ### 374,484 109,603,977 41.5 41.5 0.0
2024-Oct-25 Fri ### ### 292.26 ### 418,678 ### ### ### 0.0
2024-Oct-24 Thu ### ### 291.26 293.57 72.6 72.6 ###
2024-Oct-23 Wed 294.86 295.54 ### 291.26 510,871 ### 27.4 27.4 20.8
2024-Oct-22 Tue ### 302.45 293.5 ### 725,885 216,295,582 20.1 20.1 0.0
2024-Oct-21 Mon 304.48 ### ### ### 33.2 33.2 0.0
2024-Oct-18 Fri 300.74 ### 298.81 300.58 ### ### 21.5
2024-Oct-17 Thu ### 303.58 ### 301.79 ### ### ###
2024-Oct-16 Wed ### ### ### ### 628,551 0 ### ### 0.0
2024-Oct-15 Tue ### ### 299.44 301.2 539,953 ### ### ### 21.5
2024-Oct-14 Mon 296.29 ### ### ### ### ### 0.0
2024-Oct-11 Fri 293.56 ### 293.46 295.78 ### ### 21.1
2024-Oct-10 Thu ### 296.5 293.51 ### 572,276 168,824,281 ### ### 0.0
2024-Oct-09 Wed 294.47 295.72 ### ### 395,381 ### ### ### 0.0
2024-Oct-08 Tue 288.51 ### ### 292.52 494,450 0 84.1 84.1 20.9
2024-Oct-07 Mon ### ### 287.43 288.79 ### ### 20.6
2024-Oct-04 Fri ### 289.7 ### ### 602,353 ### 73.1 73.1 0.0
2024-Oct-03 Thu ### 289.5 ### ### 356,046 51,537,658 ### ### 0.0
2024-Oct-02 Wed 285.5 288.025 ### ### 446,377 ### ### ### 0.0
2024-Oct-01 Tue 286.56 290.44 ### 288.21 ### ### ###
2024-Sep-30 Mon ### ### 283.85 286.28 861,024 ### 68.6 68.6 20.4
2024-Sep-27 Fri 289.85 ### ### ### 17.4 17.4 0.0
2024-Sep-26 Thu 288.54 ### 287.78 ### ### ### 0.0
2024-Sep-25 Wed ### ### 285.2 286.71 ### ### ###
2024-Sep-24 Tue 288.85 290.5 287.2 ### 653,128 188,656,022 28.3 28.3 0.0
2024-Sep-23 Mon ### ### ### ### 32.9 32.9 0.0
2024-Sep-20 Fri ### 295.81 292.75 ### 1,676,673 ### 33.7 33.7 0.0
2024-Sep-19 Thu ### ### ### 294.48 ### ### 21.0
2024-Sep-18 Wed 294.28 ### 292.75 295.4 514,529 75,314,182 ### ### ###
2024-Sep-17 Tue 296.7 297.28 ### ### 376,670 55,988,228 33.9 33.9 0.0
2024-Sep-16 Mon ### ### ### ### 496,845 0 29.0 29.0 0.0
2024-Sep-13 Fri ### 303.47 299.56 300.26 498,173 ### 25.6 25.6 21.4
2024-Sep-12 Thu 301.73 ### 299.87 ### 694,621 ### 26.0 26.0 0.0
2024-Sep-11 Wed 303.22 303.24 298.45 299.87 ### ### ###
2024-Sep-10 Tue 301.49 303.53 301.43 301.51 71.0 71.0 ###
2024-Sep-09 Mon ### 301.24 ### 300.41 571,485 86,077,070 70.6 70.6 21.5
2024-Sep-06 Fri ### ### 300.79 ### 75.7 75.7 0.0
2024-Sep-05 Thu ### ### 300.85 ### 743,421 ### 35.1 35.1 0.0
2024-Sep-04 Wed 302.89 ### 299.73 ### 537,848 ### 78.6 78.6 0.0
2024-Sep-03 Tue 304.4 ### ### ### ### ### 0.0
2024-Sep-02 Mon 306.75 ### 302.85 305.74 420,047 ### 34.9 34.9 21.8
2024-Aug-30 Fri ### 309.89 ### ### 1,616,179 250,418,855 21.0 21.0 0.0
2024-Aug-29 Thu 307.51 ### 306.26 ### 69.7 69.7 0.0
2024-Aug-28 Wed 307.4 ### 304.87 ### 655,985 99,995,073 69.8 69.8 0.0
2024-Aug-27 Tue ### ### ### ### 308,822 0 ### ### 0.0
2024-Aug-26 Mon 309.28 ### 307.57 ### 67.6 67.6 0.0
2024-Aug-23 Fri ### 309.75 306.7 309.52 485,881 149,760,671 ### ### 22.1
2024-Aug-22 Thu ### ### 307.26 ### 370,120 ### 34.2 34.2 0.0
2024-Aug-21 Wed ### 308.49 ### 308.49 64.3 64.3 ###
2024-Aug-20 Tue 310.21 ### 308.25 308.25 ### ### 22.0
2024-Aug-19 Mon 305.41 ### ### 307.8 514,780 0 ### ### 22.0
2024-Aug-16 Fri ### ### ### ### 1,270,883 0 ### ### 0.0
2024-Aug-15 Thu ### ### 298.71 ### 765,544 114,337,824 36.0 36.0 0.0
2024-Aug-14 Wed 295.29 ### 295.2 300.77 785,377 115,921,645 ### ### ###
2024-Aug-13 Tue ### 301.275 ### 294.78 ### ### 21.1
2024-Aug-12 Mon 310.56 ### 308.84 ### 367,581 56,761,858 32.5 32.5 0.0
2024-Aug-09 Fri ### ### ### 308.53 769,182 0 ### ### 22.0
2024-Aug-08 Thu 303.88 ### 303.8 305.47 462,827 70,303,421 80.0 80.0 ###
2024-Aug-07 Wed 301.24 306.4 ### 304.41 665,250 ### ### ### ###
2024-Aug-06 Tue ### ### ### ### 618,358 0 ### ### 0.0
2024-Aug-05 Mon 301.5 ### 299.5 ### 717,243 ### 63.0 63.0 0.0
2024-Aug-02 Fri ### 306.255 302.8 ### 1,188,480 361,924,843 71.4 71.4 0.0
2024-Aug-01 Thu 312.75 313.25 310.59 310.59 31.2 31.2 22.2
2024-Jul-31 Wed ### 311.54 ### 309.72 960,552 149,625,185 26.4 26.4 22.1
2024-Jul-30 Tue 308.51 310.46 307.81 309.29 443,457 137,088,079 71.6 71.6 22.1
2024-Jul-29 Mon ### 312.47 ### ### 562,540 ### ### ### 0.0
2024-Jul-26 Fri ### 309.48 ### ### 840,352 ### ### ### 0.0
2024-Jul-25 Thu ### 309.5 305.54 305.54 35.4 35.4 21.8
2024-Jul-24 Wed ### 313.55 ### ### 513,785 80,548,643 34.4 34.4 0.0
2024-Jul-23 Tue ### 313.5 ### ### ### ### 0.0
2024-Jul-22 Mon ### ### 307.86 ### ### ### 0.0
2024-Jul-19 Fri ### 311.7 ### 311.7 1,374,357 ### ### ### 22.3
2024-Jul-18 Thu 308.75 ### ### ### 719,156 0 79.1 79.1 0.0
2024-Jul-17 Wed ### ### 306.26 ### 617,254 ### 66.7 66.7 0.0
2024-Jul-16 Tue 307.48 309.49 306.25 307.86 ### ### ###
2024-Jul-15 Mon ### ### 306.28 308.56 643,885 98,604,548 ### ### ###
2024-Jul-12 Fri 303.41 ### ### ### ### ### 0.0
2024-Jul-11 Thu ### 302.49 ### ### ### ### 0.0
2024-Jul-10 Wed 297.59 298.49 ### ### 67.5 67.5 0.0
2024-Jul-09 Tue ### ### 296.84 298.53 542,846 ### ### ### ###
2024-Jul-08 Mon ### ### 294.81 295.56 587,421 ### ### ### ###
2024-Jul-05 Fri 297.75 ### ### 299.75 656,741 0 ### ### ###
2024-Jul-04 Thu 297.44 ### ### 297.5 ### ### 21.3
2024-Jul-03 Wed 292.49 ### ### ### ### ### 0.0
2024-Jul-02 Tue 290.71 ### 290.55 ### 435,826 63,314,622 ### ### 0.0
2024-Jul-01 Mon ### ### 291.5 ### 35.0 35.0 0.0
2024-Jun-28 Fri ### 298.2 ### 295.21 ### ### ###
2024-Jun-27 Thu 291.86 ### 289.25 ### ### ### 0.0
2024-Jun-26 Wed ### 296.49 293.82 294.88 846,843 249,949,945 38.3 38.3 21.1
2024-Jun-25 Tue 293.55 294.28 ### 293.7 ### ### 21.0
2024-Jun-24 Mon ### 292.85 290.25 ### 530,742 ### 50.0 50.0 0.0
2024-Jun-21 Fri ### 294.75 290.82 ### 1,762,957 ### 33.3 33.3 0.0
2024-Jun-20 Thu ### ### ### 290.74 1,311,359 0 26.3 26.3 20.8
2024-Jun-19 Wed ### 295.48 ### ### ### ### 0.0
2024-Jun-18 Tue ### ### ### 293.87 851,276 0 80.6 80.6 ###
2024-Jun-17 Mon ### 290.4 287.86 288.8 76.0 76.0 20.6
2024-Jun-14 Fri 288.4 289.45 ### ### 636,076 ### 75.9 75.9 0.0
2024-Jun-13 Thu ### ### 284.475 ### 925,170 ### 79.8 79.8 0.0
2024-Jun-12 Wed 284.55 285.49 ### 282.23 708,022 ### ### ### ###
2024-Jun-11 Tue 285.27 ### 284.2 ### 80.8 80.8 0.0
2024-Jun-07 Fri 289 ### ### 289 494,656 0 66.9 66.9 20.6
2024-Jun-06 Thu 288 290.59 287.5 289.5 ### ### 20.7
2024-Jun-05 Wed 284.2 286.44 283.73 285.86 927,555 ### 75.7 75.7 20.4
2024-Jun-04 Tue 283 ### ### 282 579,240 0 ### ### 20.1
2024-Jun-03 Mon ### 283.88 279.4 ### 30.7 30.7 0.0
2024-May-31 Fri ### 284.5 ### ### ### ### 0.0
2024-May-30 Thu 277.56 ### ### ### 516,644 0 ### ### 0.0
2024-May-29 Wed 279.5 ### 278.2 278.2 794,478 110,511,889 ### ### ###
2024-May-28 Tue ### 282.2 279.41 ### 637,279 178,951,129 ### ### 0.0
2024-May-27 Mon 281.47 ### 279.8 ### 371,943 52,034,825 33.6 33.6 0.0
2024-May-24 Fri ### ### ### ### 72.4 72.4 0.0
2024-May-23 Thu 278.43 ### ### 282 769,925 0 ### ### 20.1
2024-May-22 Wed 278 ### 277.2 ### ### ### 0.0
2024-May-21 Tue ### ### ### ### 783,076 0 32.9 32.9 0.0
2024-May-20 Mon 280.53 ### ### ### ### ### 0.0
2024-May-17 Fri 285.5 285.54 ### 280 1,404,153 200,470,923 17.6 17.6 20.0
2024-May-16 Thu 286.49 287.25 ### ### 968,347 ### ### ### 0.0
2024-May-15 Wed ### 284.5 ### ### 74.9 74.9 0.0
2024-May-14 Tue ### ### ### 279.58 562,022 0 34.2 34.2 ###
2024-May-13 Mon 278.87 ### 278.2 ### 75.6 75.6 0.0
2024-May-10 Fri 276.86 280.43 ### ### 485,383 68,057,977 72.3 72.3 0.0
2024-May-09 Thu 276.54 ### ### ### 621,078 0 74.8 74.8 0.0
2024-May-08 Wed 279.74 281.78 ### ### ### ### 0.0
2024-May-07 Tue 277.5 280 276.24 279.56 68.6 68.6 20.0
2024-May-06 Mon 276.76 277 ### 275.5 ### ### 19.7
2024-May-03 Fri 276 277.5 274.44 275.8 472,252 130,327,384 ### ### 19.7
2024-May-02 Thu ### 276.45 273.87 ### 70.3 70.3 0.0
2024-May-01 Wed ### 276.28 ### 274.49 397,687 54,936,482 ### ### ###
2024-Apr-30 Tue 274.45 ### ### 276.76 ### ### 19.8
2024-Apr-29 Mon 274.75 275.49 272.56 275 448,029 122,771,146 ### ### 19.6
2024-Apr-26 Fri ### 275.24 ### ### 34.3 34.3 0.0
2024-Apr-24 Wed 281.57 ### 278.27 278.45 ### ### ###
2024-Apr-23 Tue ### 280.29 277 ### 562,940 ### 75.7 75.7 0.0
2024-Apr-22 Mon 272.75 ### 272.75 275.47 515,720 ### ### ### ###
2024-Apr-19 Fri ### ### ### 269.49 44.4 44.4 ###
2024-Apr-18 Thu ### 272.885 ### 271.4 68.7 68.7 19.4
2024-Apr-17 Wed ### ### ### ### 369,441 0 26.3 26.3 0.0
2024-Apr-16 Tue ### 277 272.87 274.7 48.0 48.0 ###
2024-Apr-15 Mon ### ### 278.55 278.55 39.0 39.0 ###
2024-Apr-12 Fri ### ### ### 281.7 572,183 0 69.6 69.6 ###
2024-Apr-11 Thu ### ### ### 280.4 445,147 0 60.8 60.8 20.0
2024-Apr-10 Wed ### 284.49 ### ### 74.4 74.4 0.0
2024-Apr-09 Tue 282.8 282.87 279.41 ### ### ### 0.0
2024-Apr-08 Mon ### 282.85 280.75 281.46 69.8 69.8 20.1
2024-Apr-05 Fri ### ### 278.75 ### 638,459 88,985,223 67.7 67.7 0.0
2024-Apr-04 Thu 282.44 ### 282 282 331,129 46,689,189 ### ### 20.1
2024-Apr-03 Wed ### 284.81 281.23 ### 615,056 174,073,149 ### ### 0.0
2024-Apr-02 Tue ### ### 284.74 ### 804,880 ### ### ### 0.0
2024-Mar-28 Thu ### 289.76 ### ### 27.1 27.1 0.0
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue 282.87 283.45 281.2 282.47 383,975 108,405,741 ### ### ###
2024-Mar-25 Mon 281 284.8 ### ### ### ### 0.0
2024-Mar-22 Fri 277.5 ### 276 ### 1,380,370 ### ### ### 0.0
2024-Mar-21 Thu 277.56 280.54 275 276.29 1,242,654 ### ### ### ###
2024-Mar-20 Wed ### ### ### 278.87 471,775 0 ### ### ###
2024-Mar-19 Tue ### ### 276.7 ### ### ### 0.0
2024-Mar-18 Mon ### 281.49 278.72 279.57 ### ### ###
2024-Mar-15 Fri 279.81 280.29 ### 280.21 1,556,229 ### ### ### ###
2024-Mar-14 Thu 280.49 ### ### ### 537,020 0 75.4 75.4 0.0
2024-Mar-13 Wed 283.25 283.87 280 280 493,976 139,269,123 ### ### 20.0
2024-Mar-12 Tue ### ### ### 281.87 386,357 0 70.5 70.5 ###
2024-Mar-11 Mon 279.58 281.81 279.23 281.2 77.6 77.6 20.1
2024-Mar-08 Fri 281.5 ### 280.45 285.47 724,142 ### ### ### ###
2024-Mar-07 Thu 281.7 283.74 ### 281.85 ### ### 20.1
2024-Mar-06 Wed 284.72 285.25 280.88 ### 27.6 27.6 0.0
2024-Mar-05 Tue 280.5 ### 279.49 283 631,484 ### ### ### 20.2
2024-Mar-04 Mon 280 281.055 ### 279.48 ### ### 20.0
2024-Mar-01 Fri ### ### 281.5 ### 852,943 120,051,727 ### ### 0.0
2024-Feb-29 Thu ### ### ### 286.24 70.9 70.9 20.4
2024-Feb-28 Wed 285.24 286.43 284.2 ### 408,483 116,546,327 ### ### 0.0
2024-Feb-27 Tue ### ### 284 285.5 ### ### 20.4
2024-Feb-26 Mon 286 287.77 285.4 ### 75.4 75.4 0.0
2024-Feb-23 Fri 286.8 287 282.88 ### 1,096,189 ### ### ### 0.0
2024-Feb-22 Thu ### 286.4 ### ### ### ### 0.0
2024-Feb-21 Wed 284.57 286.4 ### 284.27 806,758 115,527,745 40.9 40.9 ###
2024-Feb-20 Tue ### ### ### 282.28 ### ### 20.2
2024-Feb-19 Mon ### 284 280.25 ### ### ### 0.0
2024-Feb-16 Fri 286.4 286.87 282.21 284 ### ### 20.3
2024-Feb-15 Thu ### ### ### 282.89 1,007,448 0 78.1 78.1 ###
2024-Feb-14 Wed 275.5 ### 275.45 ### ### ### 0.0
2024-Feb-13 Tue ### 290.24 ### 282.25 1,304,071 189,246,783 ### ### ###
2024-Feb-12 Mon 289.75 ### ### 290.24 940,746 0 ### ### ###
2024-Feb-09 Fri ### ### ### ### 780,181 0 72.1 72.1 0.0
2024-Feb-08 Thu 304.5 ### ### ### 30.7 30.7 0.0
2024-Feb-07 Wed ### 306.42 ### ### 33.5 33.5 0.0
2024-Feb-06 Tue 301.5 ### 298.54 ### ### ### 0.0
2024-Feb-05 Mon ### 300.7 ### 300.24 75.3 75.3 21.4
2024-Feb-02 Fri ### ### ### 299.79 ### ### ###
2024-Feb-01 Thu 300.5 300.5 296.76 296.76 ### ### 21.2
2024-Jan-31 Wed 295.79 302.5 ### 301.7 82.1 82.1 21.6
2024-Jan-30 Tue 294.82 297.81 293.5 296.74 ### ### 21.2
2024-Jan-29 Mon ### ### ### 293.26 641,558 0 ### ### 20.9
2024-Jan-25 Thu 291.81 293.4 ### ### 495,655 72,712,588 73.9 73.9 0.0
2024-Jan-24 Wed 294.5 294.5 290.26 291.4 23.7 23.7 20.8
2024-Jan-23 Tue ### ### 290.47 ### 77.4 77.4 0.0
2024-Jan-22 Mon 289.25 291.75 ### 290.52 479,525 ### ### ### ###
2024-Jan-19 Fri ### ### 285 289 81.0 81.0 20.6
2024-Jan-18 Thu ### ### ### 282.81 615,255 0 ### ### ###
2024-Jan-17 Wed 284 ### 282.57 ### 79.0 79.0 0.0
2024-Jan-16 Tue ### ### 284.41 ### 502,451 71,451,044 ### ### 0.0
2024-Jan-15 Mon 287.7 ### 287.25 ### 341,743 ### ### ### 0.0
2024-Jan-12 Fri ### 290.88 288.54 290.4 66.8 66.8 20.7
2024-Jan-11 Thu ### ### ### ### 29.5 29.5 0.0
2024-Jan-10 Wed 291.72 293.53 ### 291.86 464,982 68,243,083 71.6 71.6 20.8
2024-Jan-09 Tue 288.87 291.55 ### ### 550,974 ### 74.5 74.5 0.0
2024-Jan-08 Mon 286.44 ### 286.21 286.8 ### ### 20.5
2024-Jan-05 Fri ### ### ### ### 650,040 0 ### ### 0.0
2024-Jan-04 Thu 285.23 ### ### 286.73 586,472 0 74.7 74.7 ###
2024-Jan-03 Wed 285.7 287 284.81 284.81 ### ### ###
2024-Jan-02 Tue ### ### 286 ### 73.6 73.6 0.0
2023-Dec-29 Fri 286.49 287.46 ### ### ### ### 0.0
2023-Dec-28 Thu ### ### 285 ### 502,142 ### 24.1 24.1 0.0
2023-Dec-27 Wed 285 287.41 282.57 ### 409,074 ### 66.6 66.6 0.0
2023-Dec-22 Fri 281 ### ### ### 1,578,982 0 72.8 72.8 0.0
2023-Dec-21 Thu 285 285 ### 282.51 973,971 ### 26.6 26.6 ###
2023-Dec-20 Wed ### ### ### ### 697,173 0 72.8 72.8 0.0
2023-Dec-19 Tue ### ### 278.53 ### 856,844 119,328,379 64.4 64.4 0.0
2023-Dec-18 Mon 277.5 280.59 276.84 279.52 ### ### 20.0
2023-Dec-15 Fri 277.54 ### ### 278.74 2,242,446 0 ### ### ###
2023-Dec-14 Thu ### 278 ### 276.76 ### ### 19.8
2023-Dec-13 Wed 269.49 274.29 ### ### 80.2 80.2 0.0
2023-Dec-12 Tue 268.85 271.7 ### 269.5 ### ### 19.3
2023-Dec-11 Mon 267.23 268.74 266.29 267.75 421,188 ### ### ### 19.1
2023-Dec-08 Fri 264.84 ### 264.2 ### 70.6 70.6 0.0
2023-Dec-07 Thu ### ### 265.745 266.49 ### ### ###
2023-Dec-06 Wed 265.48 268.59 ### 267.47 980,670 131,699,077 ### ### ###
2023-Dec-05 Tue 265.25 ### ### ### 712,684 0 38.7 38.7 0.0
2023-Dec-04 Mon 266.42 267.7 263.43 ### 647,748 ### 31.9 31.9 0.0
2023-Dec-01 Fri ### ### 259.23 262.86 ### ### 18.8
2023-Nov-30 Thu 261.79 262.23 259 262.23 65.8 65.8 ###
2023-Nov-29 Wed 258.88 262.73 258.55 262.2 773,648 ### ### ### 18.7
2023-Nov-28 Tue 257 258.5 256.43 256.88 33.4 33.4 18.3
2023-Nov-27 Mon 259.76 259.76 ### 256.28 32.7 32.7 18.3
2023-Nov-24 Fri 258.27 259.225 257.57 ### 36.3 36.3 0.0
2023-Nov-23 Thu ### 258.47 256.82 ### 248,227 63,954,445 75.3 75.3 0.0
2023-Nov-22 Wed 257.8 ### 257.48 259.24 389,070 50,088,871 77.8 77.8 18.5
2023-Nov-21 Tue 259.43 259.47 ### 256.8 690,028 89,520,782 28.0 28.0 18.3
2023-Nov-20 Mon 258.24 ### ### ### 42.7 42.7 0.0
2023-Nov-17 Fri 259 ### 257.47 ### 1,177,275 ### 35.2 35.2 0.0
2023-Nov-16 Thu ### ### 258 258.21 ### ### ###
2023-Nov-15 Wed ### 260.89 ### 260.55 834,259 ### 71.3 71.3 ###
2023-Nov-14 Tue ### ### ### ### 26.5 26.5 0.0
2023-Nov-13 Mon 252.8 ### ### 252 43.1 43.1 ###
2023-Nov-10 Fri ### ### 251.21 ### ### ### 0.0
2023-Nov-09 Thu 249.72 ### ### ### 79.5 79.5 0.0
2023-Nov-08 Wed ### 249.83 ### 247.85 ### ### ###
2023-Nov-07 Tue ### 250.8 ### ### ### ### 0.0
2023-Nov-06 Mon ### ### 246.55 248.22 1,036,186 127,735,829 31.2 31.2 17.7
2023-Nov-03 Fri ### 244.155 ### 244 1,098,729 134,130,089 ### ### 17.4
2023-Nov-02 Thu ### 238.71 234.59 ### 676,782 ### 66.3 66.3 0.0
2023-Nov-01 Wed ### ### 232.21 ### 71.9 71.9 0.0
2023-Oct-31 Tue ### 234.44 ### ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri 234.44 235.7 232.85 ### 33.9 33.9 0.0
2023-Oct-26 Thu ### ### ### ### 824,075 0 ### ### 0.0
2023-Oct-25 Wed ### ### 234.59 ### 31.4 31.4 0.0
2023-Oct-24 Tue 235.2 237.25 234.76 237.25 634,028 149,633,778 74.7 74.7 ###
2023-Oct-23 Mon 232.7 ### 232.4 236.8 598,947 69,597,641 84.3 84.3 16.9
2023-Oct-20 Fri ### ### ### ### 69.8 69.8 0.0
2023-Oct-19 Thu ### 238.29 ### 235.87 ### ### 16.8
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### 241.45 236.4 236.4 1,107,378 264,580,288 ### ### 16.9
2023-Oct-16 Mon 240.78 241.85 238.41 ### 639,671 ### 42.7 42.7 0.0
2023-Oct-13 Fri ### ### 230.81 ### 87.0 87.0 0.0
2023-Oct-12 Thu 250.77 251.73 ### 238.24 7.9 7.9 17.0
2023-Oct-11 Wed 255.71 256.26 ### 254.27 762,928 ### 25.7 25.7 18.2
2023-Oct-10 Tue ### 256.24 253.52 ### 740,723 188,795,478 66.0 66.0 0.0
2023-Oct-09 Mon 249.57 254.75 248.51 253.45 537,248 ### 84.1 84.1 ###
2023-Oct-06 Fri 250.28 ### 249.51 250.2 791,648 98,762,046 38.1 38.1 ###
2023-Oct-05 Thu ### 252.2 ### 249.46 ### ### 17.8
2023-Oct-04 Wed 247.26 249.25 ### 248.7 ### ### 17.8
2023-Oct-03 Tue ### ### ### 248.71 1,038,172 0 ### ### ###
2023-Oct-02 Mon 250.8 250.82 ### ### 546,082 68,484,143 20.1 20.1 0.0
2023-Sep-29 Fri ### ### ### 250.8 925,453 0 ### ### 17.9
2023-Sep-28 Thu 250.83 ### 250.26 ### ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 1,260,486 0 ### ### 0.0
2023-Sep-26 Tue 254 ### 253.41 ### 80.0 80.0 0.0
2023-Sep-25 Mon 251.43 ### 250.58 253 471,374 59,058,448 73.0 73.0 ###
2023-Sep-22 Fri 252.46 ### 250.56 ### 28.4 28.4 0.0
2023-Sep-21 Thu ### 259.43 255.72 ### 33.4 33.4 0.0
2023-Sep-20 Wed 262.72 ### 261.44 ### ### ### 0.0
2023-Sep-19 Tue ### 265.75 263.2 ### 34.2 34.2 0.0
2023-Sep-18 Mon ### 267.87 ### ### 39.4 39.4 0.0
2023-Sep-15 Fri ### ### 266.89 ### 972,556 ### 33.7 33.7 0.0
2023-Sep-14 Thu 268.58 ### 265.75 ### 581,078 ### ### ### 0.0
2023-Sep-13 Wed 270.49 271.49 ### 269.21 38.2 38.2 ###
2023-Sep-12 Tue 268.27 270.78 ### ### 75.7 75.7 0.0
2023-Sep-11 Mon ### 269.29 ### 268.57 558,084 75,143,220 40.7 40.7 ###
2023-Sep-08 Fri 270.4 271 268.52 270.85 ### ### ###
2023-Sep-07 Thu 271 ### 267.42 268.2 641,981 85,839,279 ### ### 19.2
2023-Sep-06 Wed ### ### ### 271.2 75.9 75.9 ###
2023-Sep-05 Tue 267.5 270.84 267.5 270.84 81.8 81.8 19.3
2023-Sep-04 Mon 269.55 ### 267.2 268.43 554,948 74,141,052 ### ### ###
2023-Sep-01 Fri ### ### 268.25 ### 1,077,144 ### ### ### 0.0
2023-Aug-31 Thu 270.41 273.53 270.41 273.53 ### ### 19.5
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue 266.74 267.4 ### ### ### ### 0.0
2023-Aug-28 Mon 265.45 ### 264.42 ### 490,475 ### 83.7 83.7 0.0
2023-Aug-25 Fri ### 264.55 ### 263.42 602,784 79,733,253 74.0 74.0 18.8
2023-Aug-24 Thu 262.86 265.24 262.86 263.85 579,083 ### ### ### ###
2023-Aug-23 Wed ### 265.5 ### 263.2 ### ### 18.8
2023-Aug-22 Tue 267.86 268.51 ### ### 25.0 25.0 0.0
2023-Aug-21 Mon 269.42 270.57 266.56 266.86 672,087 180,499,045 31.9 31.9 ###
2023-Aug-18 Fri ### 272.2 ### 270.57 71.1 71.1 ###
2023-Aug-17 Thu 268.26 ### ### ### ### ### 0.0
2023-Aug-16 Wed ### 273.85 ### 271.59 ### ### ###
2023-Aug-15 Tue 270.2 ### ### 272.8 1,036,055 0 77.0 77.0 19.5
2023-Aug-14 Mon ### 265.83 261.74 ### 33.4 33.4 0.0
2023-Aug-11 Fri ### 266.48 ### ### 71.1 71.1 0.0
2023-Aug-10 Thu ### ### ### ### 674,079 0 72.4 72.4 0.0
2023-Aug-09 Wed ### 263.555 261.71 ### 651,276 171,046,244 ### ### 0.0
2023-Aug-08 Tue 261.42 ### 261.42 264.88 84.9 84.9 ###
2023-Aug-07 Mon ### ### ### ### 34.6 34.6 0.0
2023-Aug-04 Fri 265.24 ### ### ### 1,111,749 0 ### ### 0.0
2023-Aug-03 Thu ### ### ### ### 73.7 73.7 0.0
2023-Aug-02 Wed ### ### 267.82 ### ### ### 0.0
2023-Aug-01 Tue 267.2 269.77 ### ### 75.6 75.6 0.0
2023-Jul-31 Mon 266.8 ### 266.44 268.52 77.9 77.9 ###
2023-Jul-28 Fri ### ### ### 266.76 37.0 37.0 19.1
2023-Jul-27 Thu ### ### 262.7 267.7 953,922 125,297,654 ### ### ###
2023-Jul-26 Wed ### ### 261.89 262.86 33.9 33.9 18.8
2023-Jul-25 Tue ### 266.77 264.81 ### ### ### 0.0
2023-Jul-24 Mon ### ### 265.425 266.27 819,689 108,782,976 ### ### ###
2023-Jul-21 Fri ### ### 264.7 ### 1,227,346 162,439,243 74.5 74.5 0.0
2023-Jul-20 Thu ### 267.7 265.27 ### ### ### 0.0
2023-Jul-19 Wed 265.8 266.8 ### 265.52 34.1 34.1 19.0
2023-Jul-18 Tue 258.74 ### 257.21 264.57 ### ### 18.9
2023-Jul-17 Mon 263.54 ### 255.87 258.82 1,292,786 165,392,576 ### ### 18.5
2023-Jul-14 Fri 261.42 ### ### ### 1,310,788 0 28.9 28.9 0.0
2023-Jul-13 Thu ### ### 263.82 264.47 1,098,172 ### ### ### ###
2023-Jul-12 Wed 264.5 265.49 262.7 262.86 751,140 ### 34.7 34.7 18.8
2023-Jul-11 Tue ### 267.79 ### ### 690,125 92,404,286 ### ### 0.0
2023-Jul-10 Mon 265.77 ### ### ### ### ### 0.0
2023-Jul-07 Fri 270 270.86 266.4 ### 29.1 29.1 0.0
2023-Jul-06 Thu ### ### ### 272.49 39.5 39.5 ###
2023-Jul-05 Wed ### ### ### ### 30.1 30.1 0.0
2023-Jul-04 Tue ### 277.24 274.84 276.55 546,586 ### ### ### ###
2023-Jul-03 Mon ### ### ### 276.25 30.1 30.1 19.7
2023-Jun-30 Fri ### ### ### ### 970,129 0 ### ### 0.0
2023-Jun-29 Thu 279.8 281.2 278.2 ### 775,129 216,803,581 ### ### 0.0
2023-Jun-28 Wed ### ### 277.7 ### ### ### 0.0
2023-Jun-27 Tue 280 281 278.46 ### ### ### 0.0
2023-Jun-26 Mon 280 281.8 279.28 280 ### ### 20.0
2023-Jun-23 Fri 283.47 283.47 280.84 282 ### ### 20.1
2023-Jun-22 Thu 281.43 283.76 280 ### 733,379 206,724,872 80.1 80.1 0.0
2023-Jun-21 Wed ### 286.5 ### ### 33.4 33.4 0.0
2023-Jun-20 Tue ### 285.48 ### 283.5 ### ### 20.3
2023-Jun-19 Mon ### 284.86 ### 284.44 84.1 84.1 20.3
2023-Jun-16 Fri ### 279.88 274.8 277.86 ### ### 19.8
2023-Jun-15 Thu 278 282.25 277.79 279.5 ### ### 20.0
2023-Jun-14 Wed ### 291.29 ### 287.25 30.0 30.0 20.5
2023-Jun-13 Tue ### ### ### 308.52 ### ### 22.0
2023-Jun-09 Fri 305.5 308.77 ### ### ### ### 0.0
2023-Jun-08 Thu ### ### ### 305.75 44.0 44.0 ###
2023-Jun-07 Wed ### 311.47 ### 308.86 ### ### ###
2023-Jun-06 Tue 312.45 ### ### 307.72 593,159 0 ### ### ###
2023-Jun-05 Mon 308.45 ### 307.8 310.73 ### ### ###
2023-Jun-02 Fri ### 312.28 306.74 ### 579,842 ### ### ### 0.0
2023-Jun-01 Thu 306.41 ### ### 310.29 889,051 0 ### ### ###
2023-May-31 Wed 309.56 310.86 ### ### 1,571,288 ### 37.2 37.2 0.0
2023-May-30 Tue 307.5 308.8 ### 308.24 74.7 74.7 22.0
2023-May-29 Mon 307.75 ### 307.27 ### ### ### 0.0
2023-May-26 Fri 305.52 305.52 ### ### ### ### 0.0
2023-May-25 Thu 302.5 ### ### ### 82.5 82.5 0.0
2023-May-24 Wed 305.82 ### ### ### ### ### 0.0
2023-May-23 Tue ### ### ### 309.2 628,777 0 ### ### 22.1
2023-May-22 Mon ### 307.4 303.81 307.24 317,473 ### ### ### 21.9
2023-May-19 Fri ### 305.27 ### 304.45 71.5 71.5 ###
2023-May-18 Thu 304.22 ### 301.88 302.82 ### ### ###
2023-May-17 Wed 300.59 304.82 300.25 304.22 410,872 ### 81.4 81.4 21.7
2023-May-16 Tue 306.79 ### 303.275 304.2 35.8 35.8 21.7
2023-May-15 Mon ### 308.54 ### 307.81 80.8 80.8 ###
2023-May-12 Fri ### 307.8 303.56 ### 599,146 183,146,949 ### ### 0.0
2023-May-11 Thu 303.21 ### 301.52 ### ### ### 0.0
2023-May-10 Wed 298.82 304.51 ### 303.2 81.4 81.4 21.7
2023-May-09 Tue ### 302.46 ### 299.82 433,172 ### 43.5 43.5 21.4
2023-May-08 Mon ### 302.47 298.7 301.27 435,275 ### ### ### ###
2023-May-05 Fri 301.5 303.85 ### ### ### ### 0.0
2023-May-04 Thu ### 300.43 298.28 ### 510,456 152,807,555 ### ### 0.0
2023-May-03 Wed ### ### ### 299.59 ### ### ###
2023-May-02 Tue 303.24 ### ### 301.71 507,925 0 ### ### ###
2023-May-01 Mon 303.43 305.29 301.78 302.43 ### ### 21.6
2023-Apr-28 Fri ### 304.71 ### 300.58 28.0 28.0 21.5
2023-Apr-27 Thu ### ### ### ### 70.2 70.2 0.0
2023-Apr-26 Wed ### 307.25 ### 305.72 730,146 112,168,679 ### ### 21.8
2023-Apr-24 Mon 302.75 ### 302.28 ### 355,472 ### 76.6 76.6 0.0
2023-Apr-21 Fri 298.53 302.27 ### 301.75 701,081 105,957,876 ### ### ###
2023-Apr-20 Thu ### 302.2 298.84 299.87 586,782 176,339,726 ### ### ###
2023-Apr-19 Wed 298.24 300.23 ### 299.7 369,253 ### ### ### 21.4
2023-Apr-18 Tue 300.52 ### ### 300.24 ### ### 21.4
2023-Apr-17 Mon 301.25 ### 300.22 301.86 ### ### ###
2023-Apr-14 Fri ### ### ### 301.4 ### ### 21.5
2023-Apr-13 Thu ### ### ### ### 506,758 0 29.6 29.6 0.0
2023-Apr-12 Wed ### ### ### 303.89 74.3 74.3 ###
2023-Apr-11 Tue 301.5 302.44 299.72 301.75 767,576 231,101,782 ### ### ###
2023-Apr-06 Thu ### 300.26 ### ### ### ### 0.0
2023-Apr-05 Wed ### 296.72 ### ### 71.8 71.8 0.0
2023-Apr-04 Tue ### 291.47 289.78 291.47 506,376 147,165,525 68.2 68.2 ###
2023-Apr-03 Mon 289.43 ### 288.7 ### 539,044 ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 789,641 0 70.8 70.8 0.0
2023-Mar-30 Thu ### 286.49 ### 285.5 827,558 118,543,545 30.3 30.3 20.4
2023-Mar-29 Wed 284 285.89 282.79 283.55 2,194,387 ### 34.7 34.7 ###
2023-Mar-28 Tue ### ### 284.74 285 614,927 87,547,156 ### ### 20.4
2023-Mar-27 Mon 287.88 289.21 ### ### 395,941 57,255,048 ### ### 0.0
2023-Mar-24 Fri 287.4 288.49 ### 288.49 ### ### ###
2023-Mar-23 Thu 287.5 288.5 284.48 ### 71.8 71.8 0.0
2023-Mar-22 Wed ### 288.49 ### 287.5 70.0 70.0 20.5
2023-Mar-21 Tue ### 287.73 ### ### ### ### 0.0
2023-Mar-20 Mon ### ### 284 ### 50.8 50.8 0.0
2023-Mar-17 Fri ### ### 285.58 287.26 30.6 30.6 20.5
2023-Mar-16 Thu 284 289.28 ### 289.28 1,659,358 240,009,541 ### ### 20.7
2023-Mar-15 Wed ### 284.86 ### ### 79.4 79.4 0.0
2023-Mar-14 Tue ### 282.25 ### ### 1,200,951 ### 44.9 44.9 0.0
2023-Mar-13 Mon ### 287.49 282.21 283.23 586,424 167,042,876 ### ### ###
2023-Mar-10 Fri ### 291.55 ### ### 32.7 32.7 0.0
2023-Mar-09 Thu ### ### 290.5 290.5 1,866,053 ### 22.2 22.2 20.8
2023-Mar-08 Wed ### 299.56 295.57 ### 75.1 75.1 0.0
2023-Mar-07 Tue ### 297.84 ### ### 511,177 76,124,478 ### ### 0.0
2023-Mar-06 Mon 293.51 ### ### 294.5 74.0 74.0 21.0
2023-Mar-03 Fri 293.24 294.925 ### ### ### ### 0.0
2023-Mar-02 Thu ### ### ### 291.8 1,222,555 0 34.5 34.5 20.8
2023-Mar-01 Wed ### ### 292.79 292.85 662,274 ### 31.1 31.1 20.9
2023-Feb-28 Tue ### 299.23 ### ### ### ### 0.0
2023-Feb-27 Mon 298.24 ### ### 297.79 ### ### ###
2023-Feb-24 Fri ### 299.88 ### 299.48 717,759 107,620,784 74.9 74.9 ###
2023-Feb-23 Thu ### 299.88 ### 298.73 76.5 76.5 21.3
2023-Feb-22 Wed 296.43 297.4 ### 295.7 ### ### ###
2023-Feb-21 Tue 296.77 ### ### 298.44 ### ### 21.3
2023-Feb-20 Mon ### ### ### 298.4 451,189 0 ### ### 21.3
2023-Feb-17 Fri ### ### 296.86 298.4 1,197,851 177,797,023 33.2 33.2 21.3
2023-Feb-16 Thu 303.76 ### ### ### ### ### 0.0
2023-Feb-15 Wed 303.5 ### ### ### 842,880 0 ### ### 0.0
2023-Feb-14 Tue 306.4 ### ### 307.75 821,357 0 ### ### 22.0
2023-Feb-13 Mon ### ### 302.53 ### 416,429 ### ### ### 0.0
2023-Feb-10 Fri ### 305.79 ### ### ### ### 0.0
2023-Feb-09 Thu 305.5 309.425 305.2 305.24 ### ### 21.8
2023-Feb-08 Wed ### 307.45 ### 306.2 ### ### ###
2023-Feb-07 Tue 312.5 312.7 307.49 ### 28.8 28.8 0.0
2023-Feb-06 Mon ### 314.21 310.71 ### 609,370 190,403,750 44.4 44.4 0.0
2023-Feb-03 Fri 307.89 314.28 ### 313.81 82.1 82.1 ###
2023-Feb-02 Thu 304.74 ### 302.23 304.58 732,284 ### ### ### 21.8
2023-Feb-01 Wed 299.43 ### 297.41 301.52 ### ### 21.5
2023-Jan-31 Tue ### ### 294.22 ### 83.5 83.5 0.0
2023-Jan-30 Mon 294.54 296.25 292.55 ### 449,129 132,223,577 35.5 35.5 0.0
2023-Jan-27 Fri 291.25 ### 290.77 294.7 861,724 125,281,743 ### ### ###
2023-Jan-25 Wed 297.2 297.2 293.75 ### ### ### 0.0
2023-Jan-24 Tue ### 298.21 ### 297.81 ### ### 21.3
2023-Jan-23 Mon ### 299.8 ### ### 609,175 ### 35.5 35.5 0.0
2023-Jan-20 Fri ### ### ### ### 1,142,920 0 80.2 80.2 0.0
2023-Jan-19 Thu ### ### ### 295.25 536,488 0 36.9 36.9 ###
2023-Jan-18 Wed ### ### ### 292.83 652,073 0 33.5 33.5 ###
2023-Jan-17 Tue 288.83 ### 288.42 290.56 842,379 121,479,475 ### ### 20.8
2023-Jan-16 Mon 283.49 287.81 282.29 ### 488,728 ### 76.4 76.4 0.0
2023-Jan-13 Fri ### 284.22 ### ### 32.6 32.6 0.0
2023-Jan-12 Thu 280 ### 279.58 281.41 ### ### ###
2023-Jan-11 Wed 276.22 ### ### ### 66.8 66.8 0.0
2023-Jan-10 Tue 275 ### 273.4 ### 697,781 ### ### ### 0.0
2023-Jan-09 Mon ### 278.72 ### 277 718,650 ### ### ### 19.8
2023-Jan-06 Fri ### ### 275.54 278.28 ### ### 19.9
2023-Jan-05 Thu ### ### 280.5 280.51 ### ### ###
2023-Jan-04 Wed ### ### 280.71 284 66.8 66.8 20.3
2023-Jan-03 Tue 287.8 288.22 280.55 281.75 27.5 27.5 20.1
2022-Dec-30 Fri 287.43 288.28 ### 287.76 63.8 63.8 20.6
2022-Dec-29 Thu ### ### 284.25 285.7 73.9 73.9 20.4
2022-Dec-28 Wed 286.5 ### ### 285.57 ### ### 20.4
2022-Dec-23 Fri ### ### ### 289 27.8 27.8 20.6
2022-Dec-22 Thu ### 290.77 ### 290.77 492,089 71,542,359 73.6 73.6 ###
2022-Dec-21 Wed 285.79 ### 283.5 ### 699,722 ### ### ### 0.0
2022-Dec-20 Tue ### ### 283.53 ### ### ### 0.0
2022-Dec-19 Mon ### ### 286.41 288.41 446,559 63,949,481 35.7 35.7 ###
2022-Dec-16 Fri ### 294.59 290.83 ### 1,280,280 374,750,758 29.6 29.6 0.0
2022-Dec-15 Thu ### 299.24 294.75 ### 819,723 ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 582,951 0 ### ### 0.0
2022-Dec-13 Tue 298.23 ### ### ### 650,889 0 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-01 23:29:00 thru 2025-05-01 23:29:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000