(CSL) CSL LIMITED Daily Prices - Stock Trading OzSuper

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 11:37:21 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(CSL) CSL LIMITED Daily Prices...

TOC Company Info for CSL Limits

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 20th February 2026
Latest price with VOLUME for CSL .. Wednesday 18th February 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	342.75	25,354,079	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for CSL Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

End of day Prices (full format),

300 Days for (CSL) CSL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Feb-20 Fri	152.55	###	150.8	153.27			###	###	10.9
2026-Feb-19 Thu	153.29	154.46	###	###			73.2	73.2	0.0
2026-Feb-18 Wed	###	###	###	152.74			###	###	###
2026-Feb-17 Tue	152.5	152.53	150.23	151.56	898,970	136,086,078	###	###	10.8
2026-Feb-16 Mon	150	###	149.85	###	1,355,621	###	###	###	0.0
2026-Feb-13 Fri	###	###	150	###	2,441,741	183,130,575	###	###	0.0
2026-Feb-12 Thu	155	###	###	###	4,396,774	0	###	###	0.0
2026-Feb-11 Wed	###	163.44	150.21	163.44			89.9	89.9	11.7
2026-Feb-10 Tue	###	###	###	###			###	###	0.0
2026-Feb-09 Mon	###	182.54	###	###			###	###	0.0
2026-Feb-06 Fri	182.8	###	179.29	180.5	1,230,222	110,283,251	###	###	12.9
2026-Feb-05 Thu	###	###	###	181.24			76.7	76.7	12.9
2026-Feb-04 Wed	###	###	176.545	181.7			###	###	13.0
2026-Feb-03 Tue	179	###	###	###			###	###	0.0
2026-Feb-02 Mon	182	182.86	###	###	1,031,822	94,339,485	27.1	27.1	0.0
2026-Jan-30 Fri	184.41	184.41	181	181.42	1,607,749	293,743,781	43.9	43.9	13.0
2026-Jan-29 Thu	###	180.46	178.175	179.4	823,676	147,699,521	78.6	78.6	12.8
2026-Jan-28 Wed	###	###	###	###	1,028,741	0	###	###	0.0
2026-Jan-27 Tue	181.5	###	###	182.29	1,071,150	0	73.2	73.2	###
2026-Jan-23 Fri	179.79	180.8	###	###			###	###	0.0
2026-Jan-22 Thu	176.26	179.72	176.26	178.41			###	###	###
2026-Jan-21 Wed	176	177.23	173.72	###			64.6	64.6	0.0
2026-Jan-20 Tue	176.85	###	###	176.7			43.7	43.7	###
2026-Jan-19 Mon	###	###	175.24	176.5			###	###	12.6
2026-Jan-16 Fri	###	###	###	175.53			62.9	62.9	12.5
2026-Jan-15 Thu	175.8	###	174.21	175.28			43.7	43.7	12.5
2026-Jan-14 Wed	###	###	###	173.49	1,112,245	0	###	###	12.4
2026-Jan-13 Tue	###	175.86	###	###			33.8	33.8	0.0
2026-Jan-12 Mon	174.5	###	174	###			64.1	64.1	0.0
2026-Jan-09 Fri	175	###	173.47	174.29	740,858	###	36.0	36.0	###
2026-Jan-08 Thu	###	###	172	174.45	944,446	81,222,356	###	###	###
2026-Jan-07 Wed	168.8	170.52	###	170	1,039,843	###	###	###	12.1
2026-Jan-06 Tue	172.5	###	168.29	168.29	1,051,387	88,468,959	###	###	###
2026-Jan-05 Mon	###	###	171.75	172.46	484,026	###	###	###	12.3
2026-Jan-02 Fri	173.5	173.87	###	###	459,420	39,939,677	23.0	23.0	0.0
2025-Dec-31 Wed	172.5	173.46	172	###			68.0	68.0	0.0
2025-Dec-30 Tue	173.7	###	###	172.42	507,640	0	25.4	25.4	12.3
2025-Dec-29 Mon	172.5	174.23	171.75	173.55	818,551	###	73.0	73.0	###
2025-Dec-24 Wed	###	###	171.48	171.48	542,529	###	###	###	12.2
2025-Dec-23 Tue	###	###	175.59	###	683,948	###	###	###	0.0
2025-Dec-22 Mon	178.2	178.87	175.54	###	554,540	###	###	###	0.0
2025-Dec-19 Fri	175	###	174.72	###			60.8	60.8	0.0
2025-Dec-18 Thu	###	174.81	###	###	1,175,326	###	74.1	74.1	0.0
2025-Dec-17 Wed	###	177	172.55	###			20.5	20.5	0.0
2025-Dec-16 Tue	179.77	179.77	###	###			30.7	30.7	0.0
2025-Dec-15 Mon	182	###	###	###	1,013,640	0	###	###	0.0
2025-Dec-12 Fri	###	###	179.45	###			###	###	0.0
2025-Dec-11 Thu	181.4	181.71	###	178.81			###	###	12.8
2025-Dec-10 Wed	###	###	180	###			31.0	31.0	0.0
2025-Dec-09 Tue	185	186.5	181.82	181.82	878,270	###	27.4	27.4	13.0
2025-Dec-08 Mon	###	185.87	183.5	185.5	600,386	110,882,288	77.7	77.7	13.3
2025-Dec-05 Fri	###	###	181.2	###	1,049,155	95,053,443	35.7	35.7	0.0
2025-Dec-04 Thu	181.75	###	###	###	755,783	0	###	###	0.0
2025-Dec-03 Wed	186	186	181.85	###	688,846	###	###	###	0.0
2025-Dec-02 Tue	###	###	###	183.44			73.5	73.5	13.1
2025-Dec-01 Mon	186.25	186.55	182.555	###			###	###	0.0
2025-Nov-28 Fri	186.7	###	###	###	704,886	0	###	###	0.0
2025-Nov-27 Thu	184.29	187.45	###	###			75.6	75.6	0.0
2025-Nov-26 Wed	182.41	###	181.88	###	997,921	###	64.5	64.5	0.0
2025-Nov-25 Tue	185.2	###	181.86	###			21.8	21.8	0.0
2025-Nov-24 Mon	###	###	###	###			###	###	0.0
2025-Nov-21 Fri	177.5	###	175.77	178.85			###	###	12.8
2025-Nov-20 Thu	180	###	###	###	910,523	0	###	###	0.0
2025-Nov-19 Wed	180.7	182.2	###	179.22			29.1	29.1	###
2025-Nov-18 Tue	###	###	###	###	1,041,759	0	88.5	88.5	0.0
2025-Nov-17 Mon	181	###	179.26	180.44			###	###	12.9
2025-Nov-14 Fri	180	182.4	179.27	181.81			76.1	76.1	###
2025-Nov-13 Thu	179	###	178.29	###			###	###	0.0
2025-Nov-12 Wed	###	179.87	177.175	###			###	###	0.0
2025-Nov-11 Tue	178.5	###	###	###			40.1	40.1	0.0
2025-Nov-10 Mon	###	179.8	176.51	###			25.8	25.8	0.0
2025-Nov-07 Fri	182	182.46	178.7	###	776,756	###	###	###	0.0
2025-Nov-06 Thu	###	179.49	###	179.49			###	###	###
2025-Nov-05 Wed	176.51	###	###	###			58.0	58.0	0.0
2025-Nov-04 Tue	174.2	178.47	###	###	1,237,852	110,459,723	84.2	84.2	0.0
2025-Nov-03 Mon	178.5	179.45	175	###			32.1	32.1	0.0
2025-Oct-31 Fri	###	###	177.77	178.5			###	###	12.8
2025-Oct-30 Thu	173.56	179.89	###	179.56			87.8	87.8	12.8
2025-Oct-29 Wed	176.44	176.89	###	170.77			14.3	14.3	12.2
2025-Oct-28 Tue	188.5	###	###	177.86	4,209,921	0	19.5	19.5	12.7
2025-Oct-27 Mon	###	213.85	###	211.42			###	###	###
2025-Oct-24 Fri	###	###	212.47	212.47	1,211,559	128,709,970	###	###	###
2025-Oct-23 Thu	219.48	221.49	217.55	217.55	930,887	###	27.3	27.3	###
2025-Oct-22 Wed	###	221.76	###	220.7	812,258	###	###	###	15.8
2025-Oct-21 Tue	###	220.41	###	220.41	664,484	73,229,459	###	###	###
2025-Oct-20 Mon	218.5	219.55	###	###	587,929	###	###	###	0.0
2025-Oct-17 Fri	222.22	222.47	218.44	218.5	1,607,027	###	###	###	15.6
2025-Oct-16 Thu	###	221.22	###	220.29			71.3	71.3	###
2025-Oct-15 Wed	214.52	216.59	###	216.45	1,389,123	150,435,075	71.0	71.0	###
2025-Oct-14 Tue	###	###	###	###	1,294,426	0	###	###	0.0
2025-Oct-13 Mon	208.82	210.85	207.7	208.75			###	###	###
2025-Oct-10 Fri	###	209.59	207.72	209.2			64.2	64.2	14.9
2025-Oct-09 Thu	###	208.43	###	###	680,842	70,953,949	###	###	0.0
2025-Oct-08 Wed	205.48	###	###	205.72			###	###	14.7
2025-Oct-07 Tue	205.26	###	203.71	###	646,554	65,854,757	69.0	69.0	0.0
2025-Oct-06 Mon	209.8	###	204.48	###			###	###	0.0
2025-Oct-03 Fri	206.4	207.79	###	207.79			65.8	65.8	14.8
2025-Oct-02 Thu	203.5	207.045	###	206.24	1,623,950	###	###	###	###
2025-Oct-01 Wed	198.52	200.44	###	198.8	872,641	87,456,081	64.4	64.4	14.2
2025-Sep-30 Tue	###	201.56	197.8	198.2	996,080	198,897,254	###	###	14.2
2025-Sep-29 Mon	196.5	###	###	###	1,013,556	0	73.2	73.2	0.0
2025-Sep-26 Fri	196.2	196.5	189.8	194.23			23.6	23.6	###
2025-Sep-25 Thu	###	199.28	###	###			###	###	0.0
2025-Sep-24 Wed	###	###	196.81	###			###	###	0.0
2025-Sep-23 Tue	###	###	###	###	926,181	0	###	###	0.0
2025-Sep-22 Mon	###	###	196.8	199.24			###	###	###
2025-Sep-19 Fri	###	###	###	###			###	###	0.0
2025-Sep-18 Thu	200.58	###	###	###			25.3	25.3	0.0
2025-Sep-17 Wed	201.89	###	200.4	###	1,266,750	126,928,350	###	###	0.0
2025-Sep-16 Tue	203.58	###	###	###	1,160,156	0	28.8	28.8	0.0
2025-Sep-15 Mon	204.59	205.55	###	204.48	1,373,225	###	35.3	35.3	14.6
2025-Sep-12 Fri	###	###	###	207.82			71.3	71.3	14.8
2025-Sep-11 Thu	210.2	210.89	204.8	205.81			21.7	21.7	###
2025-Sep-10 Wed	209.56	###	###	###	766,988	0	###	###	0.0
2025-Sep-09 Tue	###	212.42	208.76	###	1,150,528	###	###	###	0.0
2025-Sep-08 Mon	211.21	213.78	###	###			###	###	0.0
2025-Sep-05 Fri	###	211.86	###	209.25	1,145,142	###	###	###	###
2025-Sep-04 Thu	207.21	210.85	206.78	210.85	1,184,545	###	###	###	###
2025-Sep-03 Wed	###	###	205.82	###	1,238,754	127,480,174	45.5	45.5	0.0
2025-Sep-02 Tue	###	210.23	206.85	###	1,302,080	###	###	###	0.0
2025-Sep-01 Mon	###	213.85	210.27	210.27			28.9	28.9	###
2025-Aug-29 Fri	###	###	210.5	212.89	1,120,057	###	###	###	###
2025-Aug-28 Thu	215.5	215.7	212.7	212.7			###	###	15.2
2025-Aug-27 Wed	216.7	###	###	215.71	914,028	0	30.1	30.1	15.4
2025-Aug-26 Tue	###	216.5	213.23	###	1,869,275	401,641,772	37.2	37.2	0.0
2025-Aug-25 Mon	###	221.5	215.73	216.4			###	###	15.5
2025-Aug-22 Fri	###	###	###	###			9.5	9.5	0.0
2025-Aug-21 Thu	220	###	220	226			###	###	16.1
2025-Aug-20 Wed	221	223.27	###	220.74	5,534,828	617,880,523	44.4	44.4	15.8
2025-Aug-19 Tue	245.45	257	225.5	225.5			###	###	16.1
2025-Aug-18 Mon	###	273.45	###	###	595,988	81,486,459	34.4	34.4	0.0
2025-Aug-15 Fri	###	###	266.78	###			###	###	0.0
2025-Aug-14 Thu	272.27	###	269.89	###	499,742	67,437,684	###	###	0.0
2025-Aug-13 Wed	###	270.48	###	269.55	899,256	121,615,381	###	###	###
2025-Aug-12 Tue	###	###	###	###			66.4	66.4	0.0
2025-Aug-11 Mon	262.44	263.85	260.645	263.82			###	###	18.8
2025-Aug-08 Fri	###	###	260.88	260.88	916,281	###	###	###	18.6
2025-Aug-07 Thu	###	270.44	265.47	265.53	642,872	###	###	###	###
2025-Aug-06 Wed	###	270.48	###	###			65.2	65.2	0.0
2025-Aug-05 Tue	###	###	264.72	267.2			###	###	19.1
2025-Aug-04 Mon	264.5	###	###	###	407,945	0	###	###	0.0
2025-Aug-01 Fri	###	269.74	###	###	1,173,472	###	###	###	0.0
2025-Jul-31 Thu	271.53	273.58	###	###	1,068,920	###	###	###	0.0
2025-Jul-30 Wed	272.75	275.79	###	###	653,979	###	27.7	27.7	0.0
2025-Jul-29 Tue	269.5	272.5	268.56	272			78.9	78.9	19.4
2025-Jul-28 Mon	268.49	272.2	268.22	270.59			###	###	19.3
2025-Jul-25 Fri	269.56	270.42	###	###			31.9	31.9	0.0
2025-Jul-24 Thu	###	272	265.59	269.56	1,036,442	278,590,427	74.1	74.1	19.3
2025-Jul-23 Wed	264.45	265.88	###	265.5	871,123	###	67.0	67.0	19.0
2025-Jul-22 Tue	###	264.81	###	###			82.0	82.0	0.0
2025-Jul-21 Mon	###	256.5	###	###	677,921	###	38.9	38.9	0.0
2025-Jul-18 Fri	252	###	###	###	1,482,572	0	79.3	79.3	0.0
2025-Jul-17 Thu	###	249.87	245.75	###			###	###	0.0
2025-Jul-16 Wed	###	251	245.46	247.45	744,374	184,775,958	20.1	20.1	17.7
2025-Jul-15 Tue	241.26	250.74	241.26	###	868,972	###	###	###	0.0
2025-Jul-14 Mon	240.5	242.88	###	###	474,989	###	###	###	0.0
2025-Jul-11 Fri	243.2	243.59	239.87	###			###	###	0.0
2025-Jul-10 Thu	244.43	244.89	239.5	242.41	608,672	###	28.0	28.0	###
2025-Jul-09 Wed	###	248.44	###	243.71	732,824	###	###	###	17.4
2025-Jul-08 Tue	246.58	247	243	###	919,555	225,290,975	33.2	33.2	0.0
2025-Jul-07 Mon	243.56	###	243.53	###			85.3	85.3	0.0
2025-Jul-04 Fri	242	243.44	###	242.76			70.6	70.6	###
2025-Jul-03 Thu	###	243.48	###	241	680,625	82,859,287	###	###	17.2
2025-Jul-02 Wed	###	241.77	238.27	239.77			###	###	###
2025-Jul-01 Tue	240.51	242.74	238.24	238.24	673,970	162,083,045	24.6	24.6	17.0
2025-Jun-30 Mon	235.44	240.84	###	239.48			79.6	79.6	17.1
2025-Jun-27 Fri	238.52	###	###	###			###	###	0.0
2025-Jun-26 Thu	###	241.75	###	###	766,977	92,708,344	62.2	62.2	0.0
2025-Jun-25 Wed	###	###	238.45	238.45	615,956	73,437,354	###	###	17.0
2025-Jun-24 Tue	242.75	###	240.5	241.22			###	###	17.2
2025-Jun-23 Mon	239.78	240.78	236.8	240.78	513,427	###	81.0	81.0	17.2
2025-Jun-20 Fri	238.71	###	###	240.21	2,283,756	0	###	###	17.2
2025-Jun-19 Thu	242.59	242.81	###	238.71	933,749	###	###	###	###
2025-Jun-18 Wed	239.46	###	###	###			###	###	0.0
2025-Jun-17 Tue	238.55	241.28	###	239.29	556,721	67,162,821	###	###	17.1
2025-Jun-16 Mon	238.23	###	238.23	###			###	###	0.0
2025-Jun-13 Fri	242	242	237.72	238.86			33.7	33.7	###
2025-Jun-12 Thu	###	242.78	###	###	622,476	###	71.4	71.4	0.0
2025-Jun-11 Wed	245	###	240.8	240.85			###	###	###
2025-Jun-10 Tue	242	###	###	###	707,288	0	76.2	76.2	0.0
2025-Jun-06 Fri	244.23	###	###	###			30.2	30.2	0.0
2025-Jun-05 Thu	###	247.49	###	###			###	###	0.0
2025-Jun-04 Wed	###	247.54	###	246.22	601,651	74,466,344	31.5	31.5	17.6
2025-Jun-03 Tue	246.7	###	244	245.45	822,581	100,354,882	###	###	17.5
2025-Jun-02 Mon	247.26	248.25	246.52	247.8			74.8	74.8	17.7
2025-May-30 Fri	247.75	250.48	246.51	###			27.4	27.4	0.0
2025-May-29 Thu	249.42	250.76	246.71	248	509,678	126,774,757	###	###	17.7
2025-May-28 Wed	250	251.085	###	###	522,156	###	###	###	0.0
2025-May-27 Tue	247.56	###	###	###	457,677	0	75.6	75.6	0.0
2025-May-26 Mon	246.5	###	###	###			###	###	0.0
2025-May-23 Fri	247.46	247.55	244.52	###	692,753	170,441,484	###	###	0.0
2025-May-22 Thu	###	248.4	242.81	246.59	618,485	###	76.3	76.3	###
2025-May-21 Wed	246.75	###	244.26	245.21	558,646	###	34.5	34.5	###
2025-May-20 Tue	###	245.57	###	###	685,282	84,142,350	###	###	0.0
2025-May-19 Mon	244.75	245	241.51	241.78			###	###	17.3
2025-May-16 Fri	242.72	245.23	###	241.82			29.1	29.1	17.3
2025-May-15 Thu	238.85	239.48	237.44	###	816,857	194,787,720	###	###	0.0
2025-May-14 Wed	###	240.48	###	239.81	789,689	###	76.3	76.3	###
2025-May-13 Tue	###	###	###	240.79			71.5	71.5	###
2025-May-12 Mon	234.75	240.88	###	###			71.3	71.3	0.0
2025-May-09 Fri	239.2	240.43	###	###			###	###	0.0
2025-May-08 Thu	###	244.41	238.4	###			22.4	22.4	0.0
2025-May-07 Wed	###	247.87	###	###	1,313,242	162,756,647	23.2	23.2	0.0
2025-May-06 Tue	###	256.86	249.85	250.47			###	###	###
2025-May-05 Mon	###	258.85	255.87	256.81	637,372	164,034,057	###	###	###
2025-May-02 Fri	###	256.88	###	256.41	963,274	###	78.2	78.2	###
2025-May-01 Thu	252	###	250.45	###	602,670	75,469,350	32.0	32.0	0.0
2025-Apr-30 Wed	246	###	245.5	###			###	###	0.0
2025-Apr-29 Tue	245.45	246.78	###	245.43			29.9	29.9	###
2025-Apr-28 Mon	247	248.2	244.29	244.29	1,083,240	###	31.8	31.8	###
2025-Apr-24 Thu	###	241.89	237.885	241.89			###	###	17.3
2025-Apr-23 Wed	###	###	###	239.76	900,385	0	31.6	31.6	17.1
2025-Apr-22 Tue	238.5	###	236.2	236.56	1,332,774	###	###	###	16.9
2025-Apr-17 Thu	###	###	###	###	823,376	0	26.1	26.1	0.0
2025-Apr-16 Wed	242.83	###	###	241.89			###	###	17.3
2025-Apr-15 Tue	###	###	###	###			81.9	81.9	0.0
2025-Apr-14 Mon	236.22	###	234.58	###			###	###	0.0
2025-Apr-11 Fri	###	235.47	###	###			25.3	25.3	0.0
2025-Apr-10 Thu	###	###	239.22	241.78	971,520	###	27.6	27.6	17.3
2025-Apr-09 Wed	242	###	229.22	###			###	###	0.0
2025-Apr-08 Tue	245	###	241.44	245.8	1,145,271	###	49.3	49.3	17.6
2025-Apr-07 Mon	248	###	241.88	241.88	1,659,240	200,668,485	###	###	17.3
2025-Apr-04 Fri	258	###	###	###			###	###	0.0
2025-Apr-03 Thu	###	###	250.42	###	836,587	104,749,058	87.4	87.4	0.0
2025-Apr-02 Wed	253.58	###	###	###	805,480	0	79.9	79.9	0.0
2025-Apr-01 Tue	251.22	252.5	249.49	251.57	625,950	157,110,320	73.8	73.8	###
2025-Mar-31 Mon	###	252.25	249.155	249.28	812,877	###	36.2	36.2	17.8
2025-Mar-28 Fri	###	252.72	249.58	252.72	831,971	###	70.2	70.2	###
2025-Mar-27 Thu	250.4	###	250	252.41	733,151	91,643,875	###	###	###
2025-Mar-26 Wed	257	###	###	###			###	###	0.0
2025-Mar-25 Tue	###	###	###	256.8	652,323	0	81.6	81.6	18.3
2025-Mar-24 Mon	254	255.49	###	###			39.5	39.5	0.0
2025-Mar-21 Fri	255	255.81	252.86	254			###	###	18.1
2025-Mar-20 Thu	249.58	###	249.22	###			###	###	0.0
2025-Mar-19 Wed	246.2	###	246.2	250.29			###	###	17.9
2025-Mar-18 Tue	###	250.82	###	###			35.7	35.7	0.0
2025-Mar-17 Mon	###	250.51	###	247.88	661,183	82,816,476	25.8	25.8	17.7
2025-Mar-14 Fri	###	###	248.81	###			59.7	59.7	0.0
2025-Mar-13 Thu	250.83	###	248.49	248.49			29.4	29.4	###
2025-Mar-12 Wed	###	250.85	246.5	###			75.4	75.4	0.0
2025-Mar-11 Tue	254.58	255.76	###	###			37.0	37.0	0.0
2025-Mar-10 Mon	258.75	259.2	###	255.4			25.8	25.8	18.2
2025-Mar-07 Fri	258.51	###	258	###	752,977	###	77.5	77.5	0.0
2025-Mar-06 Thu	263.74	263.74	###	###	832,358	109,763,049	###	###	0.0
2025-Mar-05 Wed	###	###	262.23	264.26			69.9	69.9	18.9
2025-Mar-04 Tue	262.59	###	259.83	264.71	872,529	###	###	###	18.9
2025-Mar-03 Mon	###	264.2	261.57	###	687,482	###	33.4	33.4	0.0
2025-Feb-28 Fri	260.41	###	259.5	260.57	1,697,246	###	###	###	18.6
2025-Feb-27 Thu	###	267.45	###	260.29			21.1	21.1	18.6
2025-Feb-26 Wed	263.26	###	###	264.82	702,476	0	###	###	18.9
2025-Feb-25 Tue	###	###	258.42	262.47			82.4	82.4	18.7
2025-Feb-24 Mon	256.75	261.45	255.72	###			82.1	82.1	0.0
2025-Feb-21 Fri	261.4	261.74	###	###	1,390,778	###	###	###	0.0
2025-Feb-20 Thu	###	###	257.85	258.89			###	###	18.5
2025-Feb-19 Wed	260.25	266.86	260.23	264.85	1,174,551	309,547,043	83.3	83.3	18.9
2025-Feb-18 Tue	###	263.82	###	263.82			###	###	18.8
2025-Feb-17 Mon	255.75	###	###	###	863,928	0	73.8	73.8	0.0
2025-Feb-14 Fri	###	###	255.59	###	1,427,828	182,469,279	###	###	0.0
2025-Feb-13 Thu	256.21	256.51	254	254			29.0	29.0	18.1
2025-Feb-12 Wed	256	259.5	###	256.28	1,732,053	224,733,876	###	###	18.3
2025-Feb-11 Tue	268.5	275.57	255.4	###			10.6	10.6	0.0
2025-Feb-10 Mon	268.5	271.71	###	###			72.6	72.6	0.0
2025-Feb-07 Fri	269.2	272.44	269.2	269.86	635,946	###	###	###	19.3
2025-Feb-06 Thu	272.2	###	###	272.87			###	###	###
2025-Feb-05 Wed	274.42	275.7	268.88	###			###	###	0.0
2025-Feb-04 Tue	###	###	273.54	273.54	460,376	62,965,625	###	###	19.5
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	282.2	278.55	280.43	845,958	237,185,474	70.5	70.5	###
2025-Jan-30 Thu	###	280.43	275.41	279.73			81.3	81.3	###
2025-Jan-29 Wed	272.5	###	###	###			77.5	77.5	0.0
2025-Jan-28 Tue	269.45	273.83	268.75	272.48	680,551	184,626,680	###	###	19.5
2025-Jan-24 Fri	###	###	268.52	272	647,858	###	77.4	77.4	19.4
2025-Jan-23 Thu	272.5	272.5	269.5	270			32.3	32.3	19.3
2025-Jan-22 Wed	###	273.87	270.25	270.25	854,621	232,508,189	###	###	###
2025-Jan-21 Tue	275.56	###	273	273.42	575,022	###	26.7	26.7	19.5
2025-Jan-20 Mon	###	275.79	272.78	274.57			###	###	19.6
2025-Jan-17 Fri	###	278.53	###	###			###	###	0.0
2025-Jan-16 Thu	279.26	279.49	275.27	###	733,643	###	###	###	0.0
2025-Jan-15 Wed	###	###	275.76	###	485,779	###	###	###	0.0
2025-Jan-14 Tue	###	282	278.75	###	426,575	###	28.4	28.4	0.0
2025-Jan-13 Mon	###	280.46	###	280	604,880	84,822,322	77.5	77.5	20.0
2025-Jan-10 Fri	287.46	###	###	###			29.8	29.8	0.0
2025-Jan-09 Thu	###	289.2	286.4	287.55			###	###	###
2025-Jan-08 Wed	###	###	286.8	###			66.4	66.4	0.0
2025-Jan-07 Tue	285	###	284.5	285.7			71.1	71.1	20.4
2025-Jan-06 Mon	283.5	###	282.84	###	375,381	53,086,381	76.5	76.5	0.0
2025-Jan-03 Fri	283.23	284.125	280.26	283.43			###	###	20.2
2025-Jan-02 Thu	280.56	###	279.43	###			###	###	0.0
2024-Dec-31 Tue	###	282.86	280.59	281.58	210,673	59,351,850	###	###	20.1
2024-Dec-30 Mon	283.29	283.43	280.56	###	292,649	82,525,554	###	###	0.0
2024-Dec-27 Fri	###	283.7	280.73	###	289,051	81,574,527	22.3	22.3	0.0
2024-Dec-24 Tue	###	281.74	279.72	280.75	195,649	54,924,543	###	###	###
2024-Dec-23 Mon	###	###	276.24	###			###	###	0.0
2024-Dec-20 Fri	###	277.41	###	276.57	1,560,327	216,425,156	###	###	19.8
2024-Dec-19 Thu	280	281.72	277.8	278.79	834,975	###	37.7	37.7	###
2024-Dec-18 Wed	280.75	###	279.75	282.24			71.5	71.5	###
2024-Dec-17 Tue	###	###	###	###			###	###	0.0
2024-Dec-16 Mon	277.4	###	###	276.79			47.1	47.1	###
2024-Dec-13 Fri	276.82	###	275	277.55	652,854	89,767,425	71.5	71.5	19.8
2024-Dec-12 Thu	280.85	281.29	###	###	340,479	###	###	###	0.0