Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-06 01:17:51 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 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 .. Friday 2nd May 2025
Latest price with VOLUME for CSL .. Friday 2nd May 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


<< 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
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
2021-May-21 Fri 280.28 284.79 279 ### ### ### 0.0
2021-May-20 Thu ### 279.46 274.73 ### ### ### 0.0
2021-May-19 Wed ### 277.25 271.77 274.45 75.2 75.2 ###
2021-May-18 Tue 279 279 ### 277.21 30.5 30.5 ###
2021-May-17 Mon 280 280 ### 276.57 33.2 33.2 19.8
2021-May-14 Fri ### ### ### ### 484,320 0 ### ### 0.0
2021-May-13 Thu ### ### 275.5 277.51 570,947 78,647,949 74.1 74.1 19.8
2021-May-12 Wed ### ### 272.82 274.25 477,379 ### ### ### ###
2021-May-11 Tue ### ### 271.77 ### ### ### 0.0
2021-May-10 Mon 273.5 ### ### ### 68.8 68.8 0.0
2021-May-07 Fri 274.55 276.89 ### 274.51 ### ### 19.6
2021-May-06 Thu 280 280 ### 276.89 655,678 91,794,920 39.3 39.3 19.8
2021-May-05 Wed 275.2 279.21 274 ### 896,881 ### ### ### 0.0
2021-May-04 Tue 270 ### ### 271.21 482,778 0 72.8 72.8 19.4
2021-May-03 Mon 272.5 ### 270.25 ### ### ### 0.0
2021-Apr-30 Fri ### 272.21 269.5 ### 635,243 172,058,742 ### ### 0.0
2021-Apr-29 Thu ### 274.75 269.56 273.49 ### ### ###
2021-Apr-28 Wed 266.49 ### ### ### ### ### 0.0
2021-Apr-27 Tue 271.8 271.8 ### ### ### ### 0.0
2021-Apr-26 Mon 275 275 ### 271.75 ### ### ###
2021-Apr-23 Fri ### ### 270.355 ### 39.3 39.3 0.0
2021-Apr-22 Thu ### 272.83 ### 272.8 ### ### 19.5
2021-Apr-21 Wed ### ### ### ### 779,126 0 ### ### 0.0
2021-Apr-20 Tue ### 267.51 ### ### 588,621 ### ### ### 0.0
2021-Apr-19 Mon 269.77 ### ### ### ### ### 0.0
2021-Apr-16 Fri 268.75 ### ### ### 1,130,986 0 66.4 66.4 0.0
2021-Apr-15 Thu 266.57 268.56 263.26 268.29 554,041 147,325,042 69.8 69.8 ###
2021-Apr-14 Wed ### ### ### 267.8 569,980 0 ### ### 19.1
2021-Apr-13 Tue ### 267.86 ### ### ### ### 0.0
2021-Apr-12 Mon ### 265.79 263.5 265.5 455,820 120,630,483 ### ### 19.0
2021-Apr-09 Fri 263.84 ### 262.28 263.4 32.1 32.1 18.8
2021-Apr-08 Thu 264.78 ### ### ### 520,729 0 66.3 66.3 0.0
2021-Apr-07 Wed ### 266.48 ### ### 780,977 104,057,375 36.0 36.0 0.0
2021-Apr-06 Tue 263.25 264.85 261.57 ### ### ### 0.0
2021-Apr-01 Thu ### ### ### ### ### ### 0.0
2021-Mar-31 Wed ### ### 262.52 ### ### ### 0.0
2021-Mar-30 Tue ### 268.83 ### ### 47.9 47.9 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri 270.27 270.53 265.24 267.46 554,184 148,457,580 24.9 24.9 19.1
2021-Mar-25 Thu 265.23 ### 264.8 269.83 84.4 84.4 ###
2021-Mar-24 Wed 262.78 ### ### ### 80.5 80.5 0.0
2021-Mar-23 Tue ### ### 256.5 ### 532,443 ### 71.9 71.9 0.0
2021-Mar-22 Mon ### ### 252.52 ### 84.6 84.6 0.0
2021-Mar-19 Fri 255 ### ### ### 34.3 34.3 0.0
2021-Mar-18 Thu ### ### 255.7 ### 939,520 ### ### ### 0.0
2021-Mar-17 Wed 261.26 262.72 258.78 ### 576,522 ### ### ### 0.0
2021-Mar-16 Tue ### ### 255.85 261.81 ### ### ###
2021-Mar-15 Mon ### ### 252.555 255.85 638,847 ### 75.7 75.7 18.3
2021-Mar-12 Fri 254.2 255.49 ### 253.26 400,558 51,169,281 ### ### ###
2021-Mar-11 Thu 253.88 255 ### ### 746,647 ### ### ### 0.0
2021-Mar-10 Wed ### ### 252.21 252.21 32.0 32.0 ###
2021-Mar-09 Tue 245 ### 242 ### 826,047 99,951,687 ### ### 0.0
2021-Mar-08 Mon ### ### 246 246 771,740 94,924,020 22.6 22.6 ###
2021-Mar-05 Fri 253.47 253.71 ### 248.58 ### ### 17.8
2021-Mar-04 Thu 253.72 259.4 ### 255.83 1,739,371 ### 86.3 86.3 ###
2021-Mar-03 Wed ### ### 266.89 ### 597,987 79,798,375 ### ### 0.0
2021-Mar-02 Tue 273.8 273.8 ### 269.74 903,389 123,673,954 ### ### 19.3
2021-Mar-01 Mon ### 270.4 264.76 270.28 ### ### 19.3
2021-Feb-26 Fri ### ### 262.59 262.59 34.4 34.4 ###
2021-Feb-25 Thu ### ### ### 270.25 789,871 0 75.2 75.2 ###
2021-Feb-24 Wed 266.75 269.44 265.5 ### ### ### 0.0
2021-Feb-23 Tue ### ### 266.5 ### ### ### 0.0
2021-Feb-22 Mon 273.73 274 266.41 267.79 1,524,227 411,853,756 ### ### 19.1
2021-Feb-19 Fri 283.22 ### 274.43 274.43 23.2 23.2 19.6
2021-Feb-18 Thu 295.22 ### ### 289 ### ### 20.6
2021-Feb-17 Wed 279.84 281.59 279.51 ### ### ### 0.0
2021-Feb-16 Tue ### 286.23 278.29 285.84 666,675 188,175,685 79.6 79.6 20.4
2021-Feb-15 Mon 276.76 280.79 276 280.2 555,886 154,755,882 ### ### 20.0
2021-Feb-12 Fri 277 277.79 274.57 276.76 48.4 48.4 19.8
2021-Feb-11 Thu 280.88 280.88 ### 276.7 34.9 34.9 19.8
2021-Feb-10 Wed ### ### 272.59 ### 667,552 ### 73.1 73.1 0.0
2021-Feb-09 Tue ### 277 273.57 273.57 767,548 211,294,451 35.7 35.7 ###
2021-Feb-08 Mon ### ### 274.7 ### 43.0 43.0 0.0
2021-Feb-05 Fri ### ### 274 ### 581,020 79,599,740 66.2 66.2 0.0
2021-Feb-04 Thu 279.71 280 ### ### 587,281 82,219,340 ### ### 0.0
2021-Feb-03 Wed 274.78 281.24 273.8 280.26 ### ### 20.0
2021-Feb-02 Tue 277 277.23 ### ### 876,879 121,548,582 31.0 31.0 0.0
2021-Feb-01 Mon ### ### ### ### 662,076 0 ### ### 0.0
2021-Jan-29 Fri 272 274.5 268.71 271.72 ### ### 19.4
2021-Jan-28 Thu ### ### ### ### 1,122,425 0 ### ### 0.0
2021-Jan-27 Wed 272.5 275.2 270.82 275.2 1,056,427 ### ### ### 19.7
2021-Jan-25 Mon 276 276.2 ### 275.54 ### ### ###
2021-Jan-22 Fri 271.71 276.4 271.22 ### ### ### 0.0
2021-Jan-21 Thu 270.8 271.44 268.45 268.78 33.4 33.4 19.2
2021-Jan-20 Wed ### ### 270.87 ### 29.5 29.5 0.0
2021-Jan-19 Tue ### ### ### ### 925,983 0 ### ### 0.0
2021-Jan-18 Mon 269.24 270.77 ### 267.5 543,870 ### 45.2 45.2 19.1
2021-Jan-15 Fri 273.2 273.5 267.26 267.26 ### ### ###
2021-Jan-14 Thu ### ### ### 271 908,873 0 ### ### 19.4
2021-Jan-13 Wed 272.8 273 ### ### 968,555 132,207,757 ### ### 0.0
2021-Jan-12 Tue ### 277.43 272.78 ### 696,688 191,662,352 39.0 39.0 0.0
2021-Jan-11 Mon ### 282 275.2 ### 40.6 40.6 0.0
2021-Jan-08 Fri 274.8 280.25 ### 280.25 692,123 ### 79.5 79.5 20.0
2021-Jan-07 Thu 280.71 ### 275 275 1,149,040 ### 24.3 24.3 19.6
2021-Jan-06 Wed 282 ### ### ### 1,005,058 0 ### ### 0.0
2021-Jan-05 Tue 283.2 ### 282.56 ### 555,849 78,530,346 ### ### 0.0
2021-Jan-04 Mon 284.71 285.23 ### 285 ### ### 20.4
2020-Dec-31 Thu ### 286.76 ### ### 401,478 ### 30.8 30.8 0.0
2020-Dec-30 Wed 287.74 ### 286.42 287.79 ### ### ###
2020-Dec-29 Tue ### ### ### ### 242,576 0 ### ### 0.0
2020-Dec-24 Thu ### ### 286.88 288.54 ### ### ###
2020-Dec-23 Wed 290.88 292.25 ### 289.52 423,427 61,873,270 31.4 31.4 ###
2020-Dec-22 Tue 287.53 289.58 ### ### 509,421 ### ### ### 0.0
2020-Dec-21 Mon 289.27 290.72 ### ### 35.1 35.1 0.0
2020-Dec-18 Fri 291.22 ### ### ### ### ### 0.0
2020-Dec-17 Thu ### 288.26 285.45 ### ### ### 0.0
2020-Dec-16 Wed 293.8 ### ### ### 732,842 0 ### ### 0.0
2020-Dec-15 Tue 286.4 ### 285.21 289.84 768,724 109,623,886 85.6 85.6 20.7
2020-Dec-14 Mon 292.21 292.75 286.5 286.5 947,555 ### ### ### 20.5
2020-Dec-11 Fri ### ### ### 291.53 1,113,955 0 ### ### ###
2020-Dec-10 Thu 306.27 306.27 ### 301.29 966,949 ### 32.5 32.5 ###
2020-Dec-09 Wed ### ### ### ### 881,526 0 74.1 74.1 0.0
2020-Dec-08 Tue ### 298.87 ### 297.59 907,580 ### ### ### ###
2020-Dec-07 Mon 297.46 297.46 ### ### 600,220 89,270,720 ### ### 0.0
2020-Dec-04 Fri ### ### 293.25 293.8 649,026 ### ### ### 21.0
2020-Dec-03 Thu ### ### 293.72 ### 38.1 38.1 0.0
2020-Dec-02 Wed ### ### 295.82 296.26 18.5 18.5 ###
2020-Dec-01 Tue ### 303.44 ### 299.75 840,425 127,509,281 ### ### ###
2020-Nov-30 Mon 306.5 306.5 ### ### ### ### 0.0
2020-Nov-27 Fri ### 306.28 301.81 ### 666,043 202,507,043 ### ### 0.0
2020-Nov-26 Thu 312.21 312.56 306.7 ### 722,356 223,663,088 ### ### 0.0
2020-Nov-25 Wed ### ### ### ### 956,652 0 34.1 34.1 0.0
2020-Nov-24 Tue 320 320.42 317.51 318.58 39.3 39.3 22.8
2020-Nov-23 Mon ### ### ### ### 484,922 0 ### ### 0.0
2020-Nov-20 Fri ### ### ### 313.53 34.7 34.7 ###
2020-Nov-19 Thu ### ### ### 310.27 877,226 0 ### ### 22.2
2020-Nov-18 Wed 313.24 ### 310.56 312.53 663,345 ### 43.3 43.3 ###
2020-Nov-17 Tue ### 316.85 310.84 ### 29.9 29.9 0.0
2020-Nov-16 Mon ### 315.85 313.2 ### 75.0 75.0 0.0
2020-Nov-13 Fri ### 311.28 307.5 309.46 706,654 218,631,681 ### ### 22.1
2020-Nov-12 Thu ### 311.73 ### 308.58 787,976 122,817,879 ### ### ###
2020-Nov-11 Wed ### ### ### 306.54 808,589 0 ### ### 21.9
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon 303.49 ### 302.71 ### 55.4 55.4 0.0
2020-Nov-06 Fri 301.8 ### 300.44 ### 761,279 ### ### ### 0.0
2020-Nov-05 Thu ### 302.77 ### ### ### ### 0.0
2020-Nov-04 Wed ### ### 286.54 291.58 69.4 69.4 20.8
2020-Nov-03 Tue ### ### ### ### 67.6 67.6 0.0
2020-Nov-02 Mon 288.8 289.83 ### ### 652,556 94,565,152 ### ### 0.0
2020-Oct-30 Fri 294.25 294.5 287.56 287.56 31.0 31.0 20.5
2020-Oct-29 Thu ### 293.89 290.5 291.5 531,447 155,286,156 65.1 65.1 ###
2020-Oct-28 Wed 292.2 296.49 292.2 294.43 502,178 147,813,583 67.7 67.7 ###
2020-Oct-27 Tue ### 294.5 290.26 ### ### ### 0.0
2020-Oct-26 Mon ### 299.4 294.7 ### ### ### 0.0
2020-Oct-23 Fri 297.24 ### ### 294.82 500,323 0 ### ### 21.1
2020-Oct-22 Thu 293.8 ### 291.4 ### ### ### 0.0
2020-Oct-21 Wed ### 301.76 296.53 ### 28.2 28.2 0.0
2020-Oct-20 Tue ### ### 300.51 ### 560,672 84,243,771 ### ### 0.0
2020-Oct-19 Mon 301.7 306.46 ### ### ### ### 0.0
2020-Oct-16 Fri ### 300.71 295.5 ### ### ### 0.0
2020-Oct-15 Thu ### ### 299.5 ### ### ### 0.0
2020-Oct-14 Wed 299.58 ### 298.59 302.29 ### ### 21.6
2020-Oct-13 Tue 299.4 ### ### 298.23 39.7 39.7 21.3
2020-Oct-12 Mon 296.5 297.4 ### ### 62.2 62.2 0.0
2020-Oct-09 Fri ### 301.85 ### ### 864,622 130,493,075 19.2 19.2 0.0
2020-Oct-08 Thu ### 299.4 293.29 ### 78.3 78.3 0.0
2020-Oct-07 Wed 288.44 291.86 285.86 291.86 624,124 180,284,458 ### ### 20.8
2020-Oct-06 Tue ### ### 285.71 287 ### ### 20.5
2020-Oct-05 Mon 289.2 289.78 286 289.21 438,270 126,173,550 56.4 56.4 20.7
2020-Oct-02 Fri ### ### ### ### 48.7 48.7 0.0
2020-Oct-01 Thu ### ### 287.5 287.78 31.9 31.9 20.6
2020-Sep-30 Wed ### ### 287 287 1,138,988 163,444,778 ### ### 20.5
2020-Sep-29 Tue 297.86 297.86 ### 295.54 ### ### ###
2020-Sep-28 Mon 299.25 299.45 ### ### 476,256 71,307,429 ### ### 0.0
2020-Sep-25 Fri ### 298.45 ### 296.71 537,927 80,272,156 28.6 28.6 ###
2020-Sep-24 Thu ### ### 290.26 296.48 849,679 ### 83.3 83.3 21.2
2020-Sep-23 Wed 289.51 ### 288.54 297.21 1,224,772 176,697,856 85.1 85.1 ###
2020-Sep-22 Tue 282 ### 282 ### 83.3 83.3 0.0
2020-Sep-21 Mon 284.8 ### ### 283.25 773,943 0 ### ### 20.2
2020-Sep-18 Fri 286.56 287.73 ### ### 2,131,587 ### 23.8 23.8 0.0
2020-Sep-17 Thu ### ### 285.7 285.72 984,429 140,625,682 ### ### 20.4
2020-Sep-16 Wed ### ### 288.5 ### ### ### 0.0
2020-Sep-15 Tue 285 288.77 284.71 287.24 940,756 269,752,375 ### ### 20.5
2020-Sep-14 Mon 285.25 ### ### ### 547,081 0 32.7 32.7 0.0
2020-Sep-11 Fri 280.28 284.5 279.85 283.5 75.1 75.1 20.3
2020-Sep-10 Thu ### ### ### 282 ### ### 20.1
2020-Sep-09 Wed 280.52 285.59 279 281 ### ### ###
2020-Sep-08 Tue 285 ### ### ### 903,189 0 74.7 74.7 0.0
2020-Sep-07 Mon 285 286.87 ### ### 968,476 138,913,355 ### ### 0.0
2020-Sep-04 Fri 285 286 ### ### 1,061,683 ### 19.5 19.5 0.0
2020-Sep-03 Thu 293.5 294.28 ### ### 681,187 100,229,855 31.7 31.7 0.0
2020-Sep-02 Wed 282 288.58 282 287.2 ### ### 20.5
2020-Sep-01 Tue 285 287.23 ### ### 1,081,584 155,331,686 ### ### 0.0
2020-Aug-31 Mon 289.2 ### 286 ### 29.9 29.9 0.0
2020-Aug-28 Fri 292.51 293.85 ### 289.89 911,273 133,888,785 34.1 34.1 ###
2020-Aug-27 Thu 292.24 297.155 291.79 293.55 987,085 290,669,387 69.9 69.9 21.0
2020-Aug-26 Wed 288.2 292.59 ### ### 79.1 79.1 0.0
2020-Aug-25 Tue 294.72 ### 288 ### 32.5 32.5 0.0
2020-Aug-24 Mon 289.5 296.28 ### ### 1,065,584 ### 77.8 77.8 0.0
2020-Aug-21 Fri ### 299.85 294.89 295.52 1,865,142 554,637,276 ### ### 21.1
2020-Aug-20 Thu ### 306.84 298.59 ### 1,320,870 ### 26.6 26.6 0.0
2020-Aug-19 Wed ### ### 298.82 ### 84.7 84.7 0.0
2020-Aug-18 Tue 283.21 294.79 283.2 293.29 ### ### ###
2020-Aug-17 Mon 280 282.81 ### ### 66.0 66.0 0.0
2020-Aug-14 Fri 276 ### 276 ### 735,543 ### ### ### 0.0
2020-Aug-13 Thu 281.73 281.73 276.52 277.8 1,301,748 ### 26.9 26.9 19.8
2020-Aug-12 Wed 281.88 281.88 276.86 281.73 870,689 243,244,385 ### ### ###
2020-Aug-11 Tue 278.82 ### 275.24 ### 75.8 75.8 0.0
2020-Aug-10 Mon 276.76 ### ### 279.52 689,150 0 68.2 68.2 20.0
2020-Aug-07 Fri ### 277.48 ### ### 810,874 112,500,658 ### ### 0.0
2020-Aug-06 Thu 276.5 278.2 ### 277.75 823,340 ### ### ### ###
2020-Aug-05 Wed 279 ### 277.2 ### 896,822 124,299,529 ### ### 0.0
2020-Aug-04 Tue 282.78 ### 280 ### ### ### 0.0


<< 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 2025-05-06 13:17:51 thru 2025-05-06 13:17:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000