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 Sun 26-Feb-22 10:08:16 AM AEDT

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 Page 2...

     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 .. Wednesday 18th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

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


<< Previous 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
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
2022-Dec-12 Mon 295.52 298.2 ### 298.2 82.2 82.2 ###
2022-Dec-09 Fri 298.58 299.83 ### 298.46 36.4 36.4 21.3
2022-Dec-08 Thu ### 300.55 296.84 297.5 36.3 36.3 21.3
2022-Dec-07 Wed ### ### 297.52 ### 75.9 75.9 0.0
2022-Dec-06 Tue ### 302.88 299.54 300.79 584,077 ### ### ### 21.5
2022-Dec-05 Mon 299.51 301.47 297.5 ### ### ### 0.0
2022-Dec-02 Fri ### 303.5 299.7 301.89 898,983 271,133,272 70.0 70.0 ###
2022-Dec-01 Thu ### 302.49 297.925 ### 947,058 ### 29.0 29.0 0.0
2022-Nov-30 Wed 300.2 301.76 298.2 ### 1,539,048 ### 30.9 30.9 0.0
2022-Nov-29 Tue ### 304.7 ### 302.58 ### ### 21.6
2022-Nov-28 Mon 299.8 ### ### ### 427,444 0 ### ### 0.0
2022-Nov-25 Fri ### 301.42 ### 299.72 431,447 65,023,377 ### ### 21.4
2022-Nov-24 Thu ### ### 297.2 ### 497,678 73,954,950 72.4 72.4 0.0
2022-Nov-23 Wed ### ### ### 297.7 510,644 0 ### ### 21.3
2022-Nov-22 Tue ### ### 296.46 ### ### ### 0.0
2022-Nov-21 Mon ### 298.88 295.28 ### ### ### 0.0
2022-Nov-18 Fri ### 294.45 291.625 294.4 706,749 ### 72.4 72.4 21.0
2022-Nov-17 Thu 291.49 293.47 290.22 ### ### ### 0.0
2022-Nov-16 Wed ### 290.78 ### 289.4 ### ### ###
2022-Nov-15 Tue 286.43 291.47 ### 290.75 712,941 103,900,456 81.5 81.5 20.8
2022-Nov-14 Mon 288.79 291.7 ### 286.55 632,082 92,189,159 36.5 36.5 20.5
2022-Nov-11 Fri 286.86 ### 285 292.29 1,261,984 179,832,720 ### ### 20.9
2022-Nov-10 Thu ### ### ### 282.73 611,770 0 32.3 32.3 ###
2022-Nov-09 Wed ### 284.25 279.23 ### ### ### 0.0
2022-Nov-08 Tue 277.8 ### ### 280.7 77.2 77.2 ###
2022-Nov-07 Mon 273.5 277.25 273.5 ### 332,587 91,586,145 80.4 80.4 0.0
2022-Nov-04 Fri ### ### 273.54 ### 689,880 94,354,887 25.5 25.5 0.0
2022-Nov-03 Thu 280.4 280.86 276.25 ### 33.3 33.3 0.0
2022-Nov-02 Wed 285.4 285.44 ### 282.71 601,870 85,898,886 ### ### ###
2022-Nov-01 Tue ### 283.26 277.5 283.26 ### ### 20.2
2022-Oct-31 Mon ### ### 275.88 280.48 722,256 ### ### ### 20.0
2022-Oct-28 Fri ### ### ### 274.25 416,077 0 74.6 74.6 ###
2022-Oct-27 Thu 275.89 ### 273.77 ### ### ### 0.0
2022-Oct-26 Wed 276.21 ### ### ### 484,451 0 ### ### 0.0
2022-Oct-25 Tue 276.28 ### 275.72 276 553,552 76,312,678 40.6 40.6 19.7
2022-Oct-24 Mon ### 274.2 ### ### ### ### 0.0
2022-Oct-21 Fri 269.86 270.85 267.24 267.5 29.9 29.9 19.1
2022-Oct-20 Thu ### 275 270.5 ### ### ### 0.0
2022-Oct-19 Wed ### ### 274 ### ### ### 0.0
2022-Oct-18 Tue ### 281.5 275.56 275.7 ### ### 19.7
2022-Oct-17 Mon 274 278 ### 276.83 ### ### ###
2022-Oct-14 Fri 279.55 ### ### 280.43 ### ### ###
2022-Oct-13 Thu ### 278.85 ### 276.43 787,646 109,817,543 ### ### 19.7
2022-Oct-12 Wed 282.28 283.5 ### 279.7 34.7 34.7 20.0
2022-Oct-11 Tue 283.51 286.83 ### 282.86 46.7 46.7 20.2
2022-Oct-10 Mon ### ### ### 283.22 41.6 41.6 20.2
2022-Oct-07 Fri 288.78 ### 288.78 288.85 507,958 73,344,055 72.5 72.5 20.6
2022-Oct-06 Thu ### 291.72 289.49 290.2 30.5 30.5 20.7
2022-Oct-05 Wed 289.55 291.48 ### 290.5 64.8 64.8 20.8
2022-Oct-04 Tue ### ### ### 287.4 653,041 0 ### ### 20.5
2022-Oct-03 Mon 284.84 285.84 ### 283.26 45.3 45.3 20.2
2022-Sep-30 Fri 285 ### ### ### 1,194,926 0 68.0 68.0 0.0
2022-Sep-29 Thu 283.2 ### 282.82 286.74 ### ### ###
2022-Sep-28 Wed ### 282.86 ### ### ### ### 0.0
2022-Sep-27 Tue 286.42 287.56 282.29 ### 871,383 ### 32.5 32.5 0.0
2022-Sep-26 Mon 277 ### 276.82 284.81 1,016,680 140,718,678 ### ### ###
2022-Sep-23 Fri 279.2 280.84 276 ### 884,747 246,331,259 54.1 54.1 0.0
2022-Sep-21 Wed 282 ### 280.23 ### 529,054 ### 44.5 44.5 0.0
2022-Sep-20 Tue ### 285.47 281.24 ### 40.3 40.3 0.0
2022-Sep-19 Mon ### ### 282.51 ### 448,478 63,349,759 ### ### 0.0
2022-Sep-16 Fri ### ### 285.52 285.83 37.9 37.9 ###
2022-Sep-15 Thu ### 290.53 ### ### 825,555 119,924,247 39.3 39.3 0.0
2022-Sep-14 Wed ### ### 285.57 ### 63.5 63.5 0.0
2022-Sep-13 Tue ### 296.86 ### ### ### ### 0.0
2022-Sep-12 Mon ### 299.89 ### ### ### ### 0.0
2022-Sep-09 Fri 299.81 ### ### ### 785,888 0 ### ### 0.0
2022-Sep-08 Thu ### ### ### ### 68.3 68.3 0.0
2022-Sep-07 Wed ### ### ### 293.41 819,143 0 ### ### 21.0
2022-Sep-06 Tue 294.42 ### 293.4 ### 854,340 125,331,677 ### ### 0.0
2022-Sep-05 Mon ### 296.54 293.81 294.8 ### ### 21.1
2022-Sep-02 Fri 295.4 297.46 293.85 ### ### ### 0.0
2022-Sep-01 Thu ### 294.83 289.74 293.79 ### ### 21.0
2022-Aug-31 Wed 294.85 ### ### 293.54 27.7 27.7 21.0
2022-Aug-30 Tue ### 295.55 290.87 ### 764,086 224,037,656 62.3 62.3 0.0
2022-Aug-29 Mon 292.21 ### ### 294.24 ### ### 21.0
2022-Aug-26 Fri ### ### ### 295.5 84.1 84.1 21.1
2022-Aug-25 Thu 287.83 290.49 285.88 289.82 498,024 143,523,046 ### ### ###
2022-Aug-24 Wed ### 290.53 ### ### 597,928 ### ### ### 0.0
2022-Aug-23 Tue 293.55 294.53 289 289.8 31.6 31.6 20.7
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### 293.76 ### 1,213,520 ### 25.6 25.6 0.0
2022-Aug-18 Thu ### 301.55 ### 299.2 1,129,577 170,311,972 ### ### ###
2022-Aug-17 Wed 282.27 ### 278.89 292.5 92.7 92.7 20.9
2022-Aug-16 Tue ### ### ### 296.4 811,421 0 ### ### ###
2022-Aug-15 Mon ### 294.76 290.77 293.24 419,980 122,955,444 ### ### 20.9
2022-Aug-12 Fri 291.72 ### 290.46 292.85 658,843 ### 72.2 72.2 20.9
2022-Aug-11 Thu ### ### 291.7 ### 28.6 28.6 0.0
2022-Aug-10 Wed ### 296.57 ### ### ### ### 0.0
2022-Aug-09 Tue ### 298.49 294.57 ### 466,382 138,296,254 ### ### 0.0
2022-Aug-08 Mon ### 298.25 ### ### 446,484 66,581,926 ### ### 0.0
2022-Aug-05 Fri ### ### 291.29 296.75 ### ### ###
2022-Aug-04 Thu ### 297.8 ### 294.59 32.7 32.7 21.0
2022-Aug-03 Wed 298.46 298.59 295.22 296.75 518,829 154,042,924 ### ### ###
2022-Aug-02 Tue 295.21 ### 293.44 296.85 566,982 ### ### ### ###
2022-Aug-01 Mon ### 295.48 ### ### 629,744 93,038,378 ### ### 0.0
2022-Jul-29 Fri ### 295.29 289.84 289.84 1,141,755 334,037,551 ### ### 20.7
2022-Jul-28 Thu 293.71 ### ### 291.4 24.3 24.3 20.8
2022-Jul-27 Wed ### ### ### 291.83 440,959 0 ### ### 20.8
2022-Jul-26 Tue 289.77 ### 285.22 286.75 519,181 ### 30.8 30.8 20.5
2022-Jul-25 Mon ### ### 289.81 ### 599,426 86,859,824 33.8 33.8 0.0
2022-Jul-22 Fri 294.4 296.5 291.52 293.47 1,505,471 442,623,528 ### ### 21.0
2022-Jul-21 Thu 293.27 ### 291.4 295.24 ### ### 21.1
2022-Jul-20 Wed 292.54 ### ### 291.23 660,120 0 ### ### 20.8
2022-Jul-19 Tue 293.84 ### 289.26 ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 553,881 0 26.7 26.7 0.0
2022-Jul-15 Fri ### 299.25 294.43 299.25 1,064,283 ### 80.4 80.4 21.4
2022-Jul-14 Thu ### ### 292.54 296.2 794,724 116,244,279 71.1 71.1 21.2
2022-Jul-13 Wed 293.53 ### 292.25 293.81 ### ### ###
2022-Jul-12 Tue ### 295.24 ### ### 856,245 126,398,886 85.2 85.2 0.0
2022-Jul-11 Mon 288.5 ### 286.81 ### 491,622 70,501,052 ### ### 0.0
2022-Jul-08 Fri ### 289.22 ### ### 740,371 107,065,050 30.0 30.0 0.0
2022-Jul-07 Thu ### 287.57 283.26 287 72.8 72.8 20.5
2022-Jul-06 Wed 280 286.85 276.5 ### ### ### 0.0
2022-Jul-05 Tue 276.89 279.85 ### ### ### ### 0.0
2022-Jul-04 Mon ### 276.85 271.45 274.8 70.3 70.3 19.6
2022-Jul-01 Fri 268.51 ### 268.27 269.23 ### ### ###
2022-Jun-30 Thu 270 272.8 ### ### 968,220 ### ### ### 0.0
2022-Jun-29 Wed ### ### 265.76 269.79 902,274 ### ### ### ###
2022-Jun-28 Tue 272.73 274.53 270.725 ### 723,654 197,287,980 ### ### 0.0
2022-Jun-27 Mon 273 273.625 ### 273 732,070 100,156,326 62.6 62.6 19.5
2022-Jun-24 Fri 269.74 271.79 ### 271.25 956,575 129,993,759 ### ### 19.4
2022-Jun-23 Thu ### 269.22 ### 267.5 914,981 ### 83.9 83.9 19.1
2022-Jun-22 Wed ### 263.4 ### 261.76 79.1 79.1 18.7
2022-Jun-21 Tue 263.5 263.54 257.57 ### 876,724 228,434,821 28.0 28.0 0.0
2022-Jun-20 Mon ### 263.51 257.56 ### 928,881 ### ### ### 0.0
2022-Jun-17 Fri 256.7 256.75 ### ### 36.7 36.7 0.0
2022-Jun-16 Thu ### ### ### ### 1,681,277 0 ### ### 0.0
2022-Jun-15 Wed 260.8 ### ### 260.89 1,409,458 0 78.5 78.5 ###
2022-Jun-14 Tue 260.5 ### 256 ### 1,559,521 199,618,688 81.6 81.6 0.0
2022-Jun-10 Fri 270.52 ### ### ### ### ### 0.0
2022-Jun-09 Thu 271.78 273.88 270.54 ### 56.0 56.0 0.0
2022-Jun-08 Wed ### ### ### ### 810,241 0 ### ### 0.0
2022-Jun-07 Tue ### 270 ### ### ### ### 0.0
2022-Jun-06 Mon ### 272.8 ### 270.86 ### ### 19.3
2022-Jun-03 Fri 269.77 270.88 267.55 ### ### ### 0.0
2022-Jun-02 Thu 270.26 270.955 ### ### ### ### 0.0
2022-Jun-01 Wed ### ### ### 273.5 ### ### 19.5
2022-May-31 Tue 274.25 ### 271.83 271.83 ### ### ###
2022-May-30 Mon ### ### ### 274 ### ### ###
2022-May-27 Fri ### ### ### ### 527,345 0 ### ### 0.0
2022-May-26 Thu 271 ### 269.8 269.89 914,453 ### 43.1 43.1 19.3
2022-May-25 Wed 273.25 ### ### ### 72.8 72.8 0.0
2022-May-24 Tue 271.83 ### 270.59 ### 83.0 83.0 0.0
2022-May-23 Mon 273.28 ### ### ### ### ### 0.0
2022-May-20 Fri 272.54 277.46 272.54 ### 65.2 65.2 0.0
2022-May-19 Thu ### 275.89 268.5 274 ### ### ###
2022-May-18 Wed ### ### ### ### 31.2 31.2 0.0
2022-May-17 Tue 275.56 276 ### ### 697,758 ### 32.5 32.5 0.0
2022-May-16 Mon 279.87 ### 276.27 277.25 ### ### ###
2022-May-13 Fri ### 281.82 273.77 280.2 69.8 69.8 20.0
2022-May-12 Thu ### ### ### ### 58.0 58.0 0.0
2022-May-11 Wed 274 ### ### 276.22 ### ### 19.7
2022-May-10 Tue ### 274 268.5 270.4 749,885 ### ### ### 19.3
2022-May-09 Mon ### 274 268.5 270.4 749,885 ### ### ### 19.3
2022-May-06 Fri ### 270.84 264.7 ### 43.5 43.5 0.0
2022-May-05 Thu 276.27 ### ### 276.25 35.1 35.1 19.7
2022-May-04 Wed ### ### 272.4 274.75 85.9 85.9 19.6
2022-May-03 Tue 269.49 276.75 267.7 272.87 794,088 ### ### ### ###
2022-May-02 Mon 269.53 270.645 ### 270.45 80.3 80.3 19.3
2022-Apr-29 Fri ### ### ### ### ### ### 0.0
2022-Apr-28 Thu 270.82 270.82 266.85 268.84 36.1 36.1 19.2
2022-Apr-27 Wed ### 268.43 264.79 265.89 ### ### 19.0
2022-Apr-26 Tue ### ### 268.625 ### 726,827 97,621,951 49.0 49.0 0.0
2022-Apr-22 Fri 266.5 271.5 264.8 270.86 83.4 83.4 19.3
2022-Apr-21 Thu 266.85 ### ### ### 642,623 0 ### ### 0.0
2022-Apr-20 Wed ### ### 263.7 264.5 ### ### 18.9
2022-Apr-19 Tue ### 264.59 261.58 ### 37.3 37.3 0.0
2022-Apr-14 Thu ### 265.46 ### ### 805,253 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 260.87 ### 566,745 73,923,384 ### ### 0.0
2022-Apr-11 Mon 265.5 266.55 264.71 265.47 ### ### 19.0
2022-Apr-08 Fri ### ### ### 265.72 514,648 0 ### ### ###
2022-Apr-07 Thu ### ### 266.28 266.58 498,246 66,336,472 47.8 47.8 ###
2022-Apr-06 Wed ### 269.46 266.5 267.54 42.1 42.1 ###
2022-Apr-05 Tue 270.5 ### ### 268.53 40.7 40.7 ###
2022-Apr-04 Mon ### 270.45 ### ### 36.5 36.5 0.0
2022-Apr-01 Fri ### ### 265.81 266.28 835,555 ### 30.4 30.4 ###
2022-Mar-31 Thu ### ### ### ### 1,152,270 0 20.6 20.6 0.0
2022-Mar-30 Wed 268.53 ### 267.82 ### 687,777 ### 71.6 71.6 0.0
2022-Mar-29 Tue 263.78 ### 262.5 ### 621,353 81,552,581 68.1 68.1 0.0
2022-Mar-28 Mon 263.5 ### 260.21 261.86 476,942 ### 46.5 46.5 18.7
2022-Mar-25 Fri ### 267.89 264.51 264.81 785,020 208,972,324 ### ### ###
2022-Mar-24 Thu 264.71 267.4 ### 267.4 ### ### ###
2022-Mar-23 Wed ### ### ### 267.52 754,641 0 66.5 66.5 19.1
2022-Mar-22 Tue ### ### ### ### 589,856 0 ### ### 0.0
2022-Mar-21 Mon 272.7 ### 266.88 ### ### ### 0.0
2022-Mar-18 Fri ### 271.51 ### ### 1,964,122 266,639,382 35.3 35.3 0.0
2022-Mar-17 Thu 274.74 274.74 ### 270.59 25.2 25.2 19.3
2022-Mar-16 Wed ### ### 266.21 268.51 ### ### ###
2022-Mar-15 Tue 263.41 265.45 259.955 263.77 505,644 132,833,942 74.9 74.9 ###
2022-Mar-14 Mon ### ### ### 263.27 631,755 0 ### ### ###
2022-Mar-11 Fri ### 265.85 ### 256.53 1,148,644 ### ### ### ###
2022-Mar-10 Thu 261.27 ### ### ### 64.8 64.8 0.0
2022-Mar-09 Wed ### ### ### 257 22.7 22.7 18.4
2022-Mar-08 Tue 251.8 259.55 250.59 ### 87.1 87.1 0.0
2022-Mar-07 Mon 254.51 ### ### ### 40.5 40.5 0.0
2022-Mar-04 Fri 257 258.53 253.51 ### 996,482 255,119,321 79.5 79.5 0.0
2022-Mar-03 Thu ### ### ### 257.5 1,220,449 0 33.7 33.7 18.4
2022-Mar-02 Wed 255.28 263.5 ### 260.75 ### ### 18.6
2022-Mar-01 Tue ### ### ### ### 951,047 0 ### ### 0.0
2022-Feb-28 Mon ### 260.87 256.44 ### 72.5 72.5 0.0
2022-Feb-25 Fri ### ### ### ### 1,067,841 0 14.4 14.4 0.0
2022-Feb-24 Thu ### ### ### 264.79 51.8 51.8 ###
2022-Feb-23 Wed ### 268.89 ### 268.89 57.4 57.4 ###
2022-Feb-22 Tue ### ### 260.89 ### 91.7 91.7 0.0
2022-Feb-21 Mon ### ### 260.56 263.54 ### ### 18.8
2022-Feb-18 Fri 272.51 ### 265.57 265.57 15.3 15.3 ###
2022-Feb-17 Thu 276.87 280 270.44 277 2,491,549 ### ### ### 19.8
2022-Feb-16 Wed 262.4 ### ### ### 69.0 69.0 0.0
2022-Feb-15 Tue 241.8 ### ### 243 1,291,429 0 78.7 78.7 17.4
2022-Feb-14 Mon 246.51 ### 242.59 243.56 ### ### 17.4
2022-Feb-11 Fri 250 250.72 247.5 248.5 ### ### 17.8
2022-Feb-10 Thu ### ### 252.88 253.71 1,018,922 ### ### ### 18.1
2022-Feb-09 Wed ### ### 251.5 ### 32.3 32.3 0.0
2022-Feb-08 Tue 255 259.41 255 ### 580,276 149,249,888 67.3 67.3 0.0
2022-Feb-07 Mon 255.7 ### 254.2 ### ### ### 0.0
2022-Feb-04 Fri 257.45 260.84 ### 258.79 783,457 ### 61.9 61.9 18.5
2022-Feb-03 Thu 257.77 260.27 255.5 257.46 ### ### ###
2022-Feb-02 Wed 263.85 264.26 ### 262.42 574,148 75,862,175 33.2 33.2 18.7
2022-Feb-01 Tue 262.88 ### ### 261.55 ### ### 18.7
2022-Jan-31 Mon ### 261.52 255.5 ### 67.6 67.6 0.0
2022-Jan-28 Fri ### 258.74 251.73 257.51 3,996,379 ### 61.3 61.3 ###
2022-Jan-27 Thu ### 262.26 ### 249.43 ### ### ###
2022-Jan-25 Tue ### 262.4 ### ### 1,556,357 ### ### ### 0.0
2022-Jan-24 Mon ### ### 261.8 262.57 52.0 52.0 18.8
2022-Jan-21 Fri ### ### 263.27 264.52 1,707,384 ### 52.2 52.2 18.9
2022-Jan-20 Thu ### ### 268.52 271.25 925,145 ### ### ### 19.4
2022-Jan-19 Wed 271.79 273.46 ### 270.4 38.2 38.2 19.3
2022-Jan-18 Tue 278 ### 273.72 273.72 595,357 81,480,559 24.3 24.3 ###
2022-Jan-17 Mon 279.59 279.78 ### ### ### ### 0.0
2022-Jan-14 Fri 280 281 ### 276 ### ### 19.7
2022-Jan-13 Thu ### 284.8 280.52 281.7 504,025 ### ### ### ###
2022-Jan-12 Wed 280.89 284.77 ### ### 72.5 72.5 0.0
2022-Jan-11 Tue 282.4 282.4 ### ### 731,127 ### 25.7 25.7 0.0
2022-Jan-10 Mon 281 282.25 277.89 280 422,980 ### 38.5 38.5 20.0
2022-Jan-07 Fri 283.71 ### 281.23 282.4 30.8 30.8 ###
2022-Jan-06 Thu 286 ### 279.2 280 1,060,940 148,107,224 ### ### 20.0
2022-Jan-05 Wed ### ### 290.4 ### 722,951 104,972,485 ### ### 0.0
2022-Jan-04 Tue 288.56 296.23 288.5 ### 587,683 171,817,940 79.6 79.6 0.0
2021-Dec-31 Fri 291.2 ### 290.23 290.72 34.8 34.8 20.8
2021-Dec-30 Thu 295.49 295.49 ### 292.5 363,625 53,723,775 ### ### 20.9
2021-Dec-29 Wed ### 296.74 ### ### 596,546 ### 19.8 19.8 0.0
2021-Dec-24 Fri ### ### 291.23 292.85 296,622 ### ### ### 20.9
2021-Dec-23 Thu ### ### ### 291.83 ### ### 20.8
2021-Dec-22 Wed 295.2 295.52 289.51 290.74 4,497,471 1,315,577,729 21.4 21.4 20.8
2021-Dec-21 Tue 275.5 288.45 ### 287.21 ### ### ###
2021-Dec-20 Mon 273.5 280.73 272.5 273.76 1,527,129 422,426,788 ### ### 19.6
2021-Dec-17 Fri 273.5 274.44 ### ### ### ### 0.0
2021-Dec-16 Thu 273 274.5 ### 273 4,792,973 657,835,544 ### ### 19.5
2021-Dec-15 Wed 297.27 297.27 297.27 297.27 0 ###
2021-Dec-14 Tue 297.27 297.27 297.27 297.27 0 ###
2021-Dec-13 Mon 298.5 300.28 ### 297.27 36.2 36.2 ###
2021-Dec-10 Fri ### 301.77 ### ### 67.2 67.2 0.0
2021-Dec-09 Thu 307.82 307.82 ### ### 490,351 75,469,922 30.1 30.1 0.0
2021-Dec-08 Wed 303.5 ### ### ### 61.4 61.4 0.0
2021-Dec-07 Tue ### ### ### 301.79 32.6 32.6 ###
2021-Dec-06 Mon ### ### 288.7 296.29 799,989 ### ### ### ###
2021-Dec-03 Fri 302.25 304.58 ### ### 959,977 ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 35.7 35.7 0.0
2021-Dec-01 Wed ### ### 306.84 ### 618,888 ### 37.0 37.0 0.0
2021-Nov-30 Tue ### ### 306.79 306.79 ### ### ###
2021-Nov-29 Mon ### ### 306.51 ### 724,683 ### 20.3 20.3 0.0
2021-Nov-26 Fri 315.59 ### ### ### ### ### 0.0
2021-Nov-25 Thu 319.75 319.75 314.7 ### 445,485 141,318,979 36.7 36.7 0.0
2021-Nov-24 Wed 319.78 319.78 315.52 ### 40.2 40.2 0.0
2021-Nov-23 Tue 315.8 317.4 314.56 ### 382,076 120,728,374 71.8 71.8 0.0
2021-Nov-22 Mon ### 317.4 ### ### 343,250 54,473,774 ### ### 0.0
2021-Nov-19 Fri ### 315.5 ### 315.5 ### ### 22.5
2021-Nov-18 Thu ### 313.74 309.21 ### 559,223 174,183,983 ### ### 0.0
2021-Nov-17 Wed ### ### 307.43 ### 446,059 68,565,959 71.8 71.8 0.0
2021-Nov-16 Tue 309.76 313.21 ### 307.43 642,628 100,638,757 41.5 41.5 ###
2021-Nov-15 Mon ### 311.25 306.2 309.8 ### ### 22.1
2021-Nov-12 Fri 305.52 ### 303.27 307.4 69.4 69.4 22.0
2021-Nov-11 Thu 312.26 313.88 305.45 306.83 659,373 204,184,740 ### ### ###
2021-Nov-10 Wed 312.25 315.4 312.25 314.22 79.1 79.1 22.4
2021-Nov-09 Tue 311.72 317.28 310.22 314.88 ### ### ###
2021-Nov-08 Mon ### 313.82 310.83 ### 406,146 126,849,549 45.5 45.5 0.0
2021-Nov-05 Fri 314.88 ### ### 314.48 562,821 0 40.8 40.8 22.5
2021-Nov-04 Thu ### ### ### ### ### ### 0.0
2021-Nov-03 Wed ### 312.85 ### 310.84 44.3 44.3 22.2
2021-Nov-02 Tue ### 309.88 ### ### 356,529 ### 46.7 46.7 0.0
2021-Nov-01 Mon ### 307.87 ### 306.58 75.2 75.2 21.9
2021-Oct-29 Fri ### ### ### 300.49 1,003,385 0 ### ### ###
2021-Oct-28 Thu ### ### ### 299.84 73.5 73.5 21.4
2021-Oct-27 Wed ### 299.5 294.45 ### ### ### 0.0
2021-Oct-26 Tue ### 297.42 ### ### 436,174 ### 41.5 41.5 0.0
2021-Oct-25 Mon 296.22 ### ### 295.59 ### ### ###
2021-Oct-22 Fri ### ### 294.8 295.86 1,071,329 ### ### ### 21.1
2021-Oct-21 Thu 298.8 298.8 ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 543,452 0 33.7 33.7 0.0
2021-Oct-19 Tue 293.45 296.54 ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### ### 737,583 0 ### ### 0.0
2021-Oct-15 Fri ### ### 296.2 297.56 27.5 27.5 21.3
2021-Oct-14 Thu ### 299.84 296.43 ### 31.1 31.1 0.0
2021-Oct-13 Wed ### 295.25 ### ### 70.9 70.9 0.0
2021-Oct-12 Tue 289.83 ### 288.51 ### 1,001,450 ### 81.4 81.4 0.0
2021-Oct-11 Mon 288 290.24 ### 287.5 496,957 ### ### ### 20.5
2021-Oct-08 Fri 293.2 293.2 ### 290.46 528,454 77,471,356 ### ### 20.7
2021-Oct-07 Thu ### 289 286.47 ### 66.2 66.2 0.0
2021-Oct-06 Wed ### 294.47 285.51 ### 23.4 23.4 0.0
2021-Oct-05 Tue ### 288.74 ### ### 499,359 72,092,458 47.8 47.8 0.0
2021-Oct-04 Mon 291.83 292.24 ### ### 29.0 29.0 0.0
2021-Oct-01 Fri ### 293.79 ### 288.87 773,622 ### 29.0 29.0 ###
2021-Sep-30 Thu 288.41 293.4 ### 293.4 984,927 ### ### ### 21.0
2021-Sep-29 Wed ### ### ### 286.86 ### ### 20.5
2021-Sep-28 Tue 301.26 301.46 294.47 294.47 29.0 29.0 ###
2021-Sep-27 Mon ### 310.76 305.51 306.26 625,526 192,746,454 31.1 31.1 21.9
2021-Sep-24 Fri ### 312.77 310.58 ### 73.6 73.6 0.0
2021-Sep-23 Thu ### ### 310.77 ### ### ### 0.0
2021-Sep-22 Wed 310.56 ### ### 312.41 483,954 0 ### ### ###
2021-Sep-21 Tue 306.77 ### ### ### 67.0 67.0 0.0
2021-Sep-20 Mon ### ### ### 307.41 ### ### 22.0
2021-Sep-17 Fri ### ### ### ### 1,695,043 0 ### ### 0.0
2021-Sep-16 Thu ### 308.8 ### ### 927,652 ### 69.7 69.7 0.0
2021-Sep-15 Wed ### ### 300.8 304.88 71.3 71.3 21.8
2021-Sep-14 Tue ### ### 299.25 ### 639,188 ### 36.4 36.4 0.0
2021-Sep-13 Mon 301.81 ### 300.5 ### 352,824 ### 67.7 67.7 0.0
2021-Sep-10 Fri 307.5 307.55 ### ### 576,789 88,695,728 ### ### 0.0
2021-Sep-09 Thu 310.76 311.76 ### 305.5 719,473 112,151,451 ### ### ###
2021-Sep-08 Wed ### ### 307.4 ### ### ### 0.0
2021-Sep-07 Tue ### 310.25 305.53 310.25 746,182 229,741,975 78.6 78.6 ###
2021-Sep-06 Mon 300.41 305.8 ### 305.8 78.8 78.8 21.8
2021-Sep-03 Fri ### ### 303.48 303.87 635,647 96,453,075 ### ### ###
2021-Sep-02 Thu ### 306.4 301.86 303.44 ### ### 21.7
2021-Sep-01 Wed ### ### 306.58 ### ### ### 0.0
2021-Aug-31 Tue ### ### 311.54 ### ### ### 0.0
2021-Aug-30 Mon ### ### 308.2 ### 431,175 ### 36.9 36.9 0.0
2021-Aug-27 Fri 309.52 ### 309.26 ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 527,547 0 38.8 38.8 0.0
2021-Aug-25 Wed ### ### ### 312.51 66.6 66.6 22.3
2021-Aug-24 Tue 307.26 309.56 ### 308.55 715,379 ### 68.9 68.9 ###
2021-Aug-23 Mon ### 308.87 ### ### ### ### 0.0
2021-Aug-20 Fri ### ### 303.87 ### 1,683,526 255,786,522 ### ### 0.0
2021-Aug-19 Thu ### 302.83 290.57 302.83 ### ### ###
2021-Aug-18 Wed ### 302.8 ### 293.56 38.3 38.3 21.0
2021-Aug-17 Tue ### ### 294.49 ### 524,825 77,277,857 ### ### 0.0
2021-Aug-16 Mon 297.26 298.54 293.57 297.49 503,785 ### 76.0 76.0 ###
2021-Aug-13 Fri ### ### 292.22 297.53 849,150 ### ### ### 21.3
2021-Aug-12 Thu ### ### 289.54 ### 578,857 83,801,127 ### ### 0.0
2021-Aug-11 Wed ### ### ### 293.25 32.1 32.1 ###
2021-Aug-10 Tue ### ### 292.58 ### 433,386 ### ### ### 0.0
2021-Aug-09 Mon ### ### 295.7 296.87 ### ### ###
2021-Aug-06 Fri ### ### ### ### 565,956 0 ### ### 0.0
2021-Aug-05 Thu ### ### ### 293.79 ### ### 21.0
2021-Aug-04 Wed ### ### ### 292.28 611,270 0 ### ### 20.9
2021-Aug-03 Tue ### ### ### ### 418,485 0 ### ### 0.0
2021-Aug-02 Mon 291.88 294.89 ### ### 505,450 74,526,075 74.5 74.5 0.0
2021-Jul-30 Fri ### 291.41 286.8 ### ### ### 0.0
2021-Jul-29 Thu 292.8 292.88 289.83 ### 415,488 ### 28.9 28.9 0.0
2021-Jul-28 Wed ### ### ### 289.53 ### ### ###
2021-Jul-27 Tue 292.5 ### 288.87 ### 458,649 ### 45.9 45.9 0.0
2021-Jul-26 Mon ### 295.77 291.56 292.71 482,549 141,707,752 40.9 40.9 20.9
2021-Jul-23 Fri 288.88 ### ### 293.48 ### ### 21.0
2021-Jul-22 Thu 291.48 291.89 ### 289.24 ### ### ###
2021-Jul-21 Wed 291.53 291.53 289.28 ### 37.0 37.0 0.0
2021-Jul-20 Tue ### 287 281.7 286.48 ### ### 20.5
2021-Jul-19 Mon 278.52 284.88 278 282.74 88.9 88.9 20.2
2021-Jul-16 Fri 276.85 278 275.22 277.72 1,186,043 328,071,354 ### ### 19.8
2021-Jul-15 Thu 277.46 278.57 274.52 ### 774,355 ### 35.2 35.2 0.0
2021-Jul-14 Wed 279 ### 278.72 279.82 717,754 ### ### ### 20.0
2021-Jul-13 Tue ### ### 277.51 279.52 756,123 104,915,846 37.8 37.8 20.0
2021-Jul-12 Mon 278 279.5 276.7 ### 529,852 147,351,841 ### ### 0.0
2021-Jul-09 Fri 279 279.75 ### 275.47 877,344 ### ### ### ###
2021-Jul-08 Thu ### 281.44 ### ### 645,721 90,865,859 ### ### 0.0
2021-Jul-07 Wed 280.88 283.5 280 ### 652,679 ### 63.8 63.8 0.0
2021-Jul-06 Tue ### 282.49 ### 277.24 ### ### 19.8
2021-Jul-05 Mon 285 285 ### 282 32.6 32.6 20.1
2021-Jul-02 Fri 284 286.2 ### ### 61.5 61.5 0.0
2021-Jul-01 Thu 284.78 287.82 283.4 283.5 30.7 30.7 20.3
2021-Jun-30 Wed ### ### ### ### 984,480 0 ### ### 0.0
2021-Jun-29 Tue ### ### ### 289.87 535,381 0 40.0 40.0 ###
2021-Jun-28 Mon ### ### 285 288.42 468,241 66,724,342 ### ### ###
2021-Jun-25 Fri ### ### 282.21 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 27.0 27.0 0.0
2021-Jun-23 Wed ### 300.27 292.82 294.25 963,676 ### ### ### 21.0
2021-Jun-22 Tue ### 305.4 ### 300.52 25.3 25.3 21.5
2021-Jun-21 Mon ### 307.49 ### ### 78.4 78.4 0.0
2021-Jun-18 Fri ### 307.57 ### 305.52 ### ### 21.8
2021-Jun-17 Thu 301.23 302.8 ### 302.22 ### ### 21.6
2021-Jun-16 Wed 303.87 304.8 ### ### ### ### 0.0
2021-Jun-15 Tue ### 304.2 ### 301.72 674,189 102,544,146 ### ### ###
2021-Jun-11 Fri 296.51 297.73 ### ### 60.0 60.0 0.0
2021-Jun-10 Thu ### ### 295.21 295.21 567,451 ### 33.9 33.9 ###
2021-Jun-09 Wed 296.88 ### ### ### 452,584 0 33.1 33.1 0.0
2021-Jun-08 Tue ### ### ### ### ### ### 0.0
2021-Jun-07 Mon 292.5 293.44 ### 292.57 73.6 73.6 20.9
2021-Jun-04 Fri 288.8 292.4 ### ### 609,020 89,038,724 ### ### 0.0
2021-Jun-03 Thu 288.71 ### 286.28 ### 33.7 33.7 0.0
2021-Jun-02 Wed 288.4 289.2 ### ### 584,971 ### ### ### 0.0
2021-Jun-01 Tue ### ### 286.43 ### ### ### 0.0
2021-May-31 Mon ### 292.87 ### 290.21 621,725 ### ### ### ###
2021-May-28 Fri 291.28 291.72 ### ### 28.2 28.2 0.0
2021-May-27 Thu 286.25 ### 285.8 ### 1,053,744 ### ### ### 0.0
2021-May-26 Wed ### 291.73 288.83 288.86 470,288 ### ### ### 20.6
2021-May-25 Tue 292.72 292.73 ### ### ### ### 0.0
2021-May-24 Mon ### 290.48 ### 289.27 664,155 96,461,872 84.6 84.6 20.7


<< Previous 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 2026-02-22 10:08:16 thru 2026-02-22 10:08:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000