eg: Prices for BHP
Currently Thu 26-Feb-26 01:41:58 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CSL) CSL LIMITED Daily Prices Page 2...
TOC Company Info for CSL Limits 
| 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 .. Tuesday 24th February 2026
Latest price with VOLUME for CSL .. Tuesday 24th February 2026
CSL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CSL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
Basic Bottom of Page