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

Currently Thu 25-May-08 03:45:52 AM 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

(ILB) ISHARES UBS GOVERNMENT INFLATION INDEX FUND Daily Prices...

     Prev Section TOC    Company Info for ILB    Limits Next Section


Company Details for (ILB) ISHARES UBS GOVERNMENT INFLATION INDEX FUND

Listing Code ILB
Listing Name ISHARES UBS GOVERNMENT INFLATION INDEX FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for ILB .. Friday 2nd May 2025

ILB 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 97.48 1 0.0
MAX 136.88 692,057 91.7


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

900 Days for (ILB) ISHARES UBS GOVERNMENT INFLATION INDEX FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-07 Wed ### 124.28 123.7 124 ### ### 8.9
2025-May-06 Tue 123.8 ### ### ### 29.5 29.5 0.0
2025-May-05 Mon ### ### ### ### 45.1 45.1 0.0
2025-May-02 Fri ### 124.86 ### 124.29 6,256 ### 75.9 75.9 8.9
2025-May-01 Thu 125.24 125.24 124.73 124.87 18,885 2,360,341 ### ### ###
2025-Apr-30 Wed 124.84 ### 124.84 125 68.1 68.1 8.9
2025-Apr-29 Tue 124.48 ### ### ### 10,158 0 ### ### 0.0
2025-Apr-28 Mon ### 125.53 124.73 124.86 7,954 995,284 ### ### 8.9
2025-Apr-24 Thu ### 124.575 ### 124.24 7,124 ### 61.3 61.3 8.9
2025-Apr-23 Wed ### 124.48 ### 124 38.1 38.1 8.9
2025-Apr-22 Tue 124.59 124.78 123.72 123.85 9,748 1,211,189 ### ### ###
2025-Apr-17 Thu ### 124.41 ### ### 7,245 450,675 ### ### 0.0
2025-Apr-16 Wed ### ### 122.58 ### 33.8 33.8 0.0
2025-Apr-15 Tue ### 123.24 ### ### 16,527 ### ### ### 0.0
2025-Apr-14 Mon ### ### ### ### 8,528 0 32.7 32.7 0.0
2025-Apr-11 Fri ### 122.75 ### ### 25.3 25.3 0.0
2025-Apr-10 Thu 122.22 ### 121.86 121.86 9,623 586,329 ### ### 8.7
2025-Apr-09 Wed 123 ### 121.985 ### 11,649 ### ### ### 0.0
2025-Apr-08 Tue 124.24 124.75 123.22 ### ### ### 0.0
2025-Apr-07 Mon 125.51 ### 124.55 124.83 45.9 45.9 ###
2025-Apr-04 Fri 125.43 ### 125.43 125.59 ### ### ###
2025-Apr-03 Thu 124.73 ### 124.73 124.8 11,870 740,272 70.4 70.4 8.9
2025-Apr-02 Wed ### ### ### ### 44.0 44.0 0.0
2025-Apr-01 Tue 123.72 124.5 123.51 124.42 78.3 78.3 8.9
2025-Mar-31 Mon 124.4 124.57 123.88 124.24 ### ### 8.9
2025-Mar-28 Fri 123.21 123.73 123.21 ### 14,784 1,825,380 ### ### 0.0
2025-Mar-27 Thu 123.57 ### ### ### 5,079 0 ### ### 0.0
2025-Mar-26 Wed ### ### ### 123.5 13,325 0 ### ### ###
2025-Mar-25 Tue ### ### 123.7 123.82 5,775 357,183 38.9 38.9 8.8
2025-Mar-24 Mon 123.59 ### 123.58 123.81 72.1 72.1 ###
2025-Mar-21 Fri ### ### 123.74 123.75 33.4 33.4 ###
2025-Mar-20 Thu 123.46 ### 123.46 123.75 ### ### ###
2025-Mar-19 Wed ### 124.2 123.27 ### 36.5 36.5 0.0
2025-Mar-18 Tue 123.85 124.25 ### ### ### ### 0.0
2025-Mar-17 Mon 124.26 124.26 123.54 ### ### ### 0.0
2025-Mar-14 Fri 124.24 124.26 123.75 123.78 4,870 ### ### ### ###
2025-Mar-13 Thu ### 124.27 ### ### 11,548 ### 73.2 73.2 0.0
2025-Mar-12 Wed 124.26 124.26 123.42 123.45 44,656 ### 33.1 33.1 8.8
2025-Mar-11 Tue ### 125.21 124.24 124.52 15,949 ### ### ### 8.9
2025-Mar-10 Mon ### ### ### ### 36.9 36.9 0.0
2025-Mar-07 Fri ### ### 123.87 ### ### ### 0.0
2025-Mar-06 Thu 124.45 124.56 ### ### 64,554 4,020,423 27.2 27.2 0.0
2025-Mar-05 Wed ### 125.345 124.43 ### 10,148 1,267,358 37.9 37.9 0.0
2025-Mar-04 Tue ### ### ### ### 37,821 0 ### ### 0.0
2025-Mar-03 Mon ### 125.45 124.57 124.57 ### ### 8.9
2025-Feb-28 Fri ### 125.52 ### 124.72 6,026 ### 46.7 46.7 8.9
2025-Feb-27 Thu ### 125.285 ### 124.78 11,650 729,785 64.1 64.1 8.9
2025-Feb-26 Wed 125 125.59 ### 124.73 15,580 978,346 ### ### ###
2025-Feb-25 Tue ### 125 ### ### ### ### 0.0
2025-Feb-24 Mon 124.89 125.29 ### ### 36.8 36.8 0.0
2025-Feb-21 Fri 124 124.43 124 ### 7,079 ### 72.0 72.0 0.0
2025-Feb-20 Thu ### 124.84 ### ### 5,521 344,620 72.0 72.0 0.0
2025-Feb-19 Wed ### 124.42 ### ### 11,153 693,828 36.2 36.2 0.0
2025-Feb-18 Tue ### ### ### ### 33.2 33.2 0.0
2025-Feb-17 Mon 124.86 125.22 ### 124.54 9,250 579,142 32.8 32.8 8.9
2025-Feb-14 Fri 125.25 125.25 124.75 124.86 33.2 33.2 8.9
2025-Feb-13 Thu 124.47 ### ### 124.51 ### ### ###
2025-Feb-12 Wed 125.2 125.2 124.46 124.5 17,441 ### ### ### 8.9
2025-Feb-11 Tue ### 125.23 ### 124.89 6,623 ### 70.5 70.5 ###
2025-Feb-10 Mon 125.21 125.26 124.5 124.5 5,177 ### ### ### 8.9
2025-Feb-07 Fri 125.46 125.46 124.87 125 29.8 29.8 8.9
2025-Feb-06 Thu ### ### ### ### 11,483 0 ### ### 0.0
2025-Feb-05 Wed ### 125.24 124.43 ### 64.8 64.8 0.0
2025-Feb-04 Tue 124.72 124.73 124.2 124.4 37.6 37.6 8.9
2025-Feb-03 Mon ### ### ### 124.4 79.0 79.0 8.9
2025-Jan-31 Fri 124.57 124.74 ### ### 4,942 ### 28.0 28.0 0.0
2025-Jan-30 Thu 124.53 ### 124.4 124.42 ### ### 8.9
2025-Jan-29 Wed 124.5 124.81 123.87 124.4 28.3 28.3 8.9
2025-Jan-28 Tue ### ### ### ### 6,584 0 ### ### 0.0
2025-Jan-24 Fri 123.21 ### 123.21 123.77 70.5 70.5 ###
2025-Jan-23 Thu ### 124 123.22 123.22 7,755 ### ### ### ###
2025-Jan-22 Wed 124.41 124.41 123.59 ### 14,950 ### ### ### 0.0
2025-Jan-21 Tue 123.88 124.27 123.76 ### 68.2 68.2 0.0
2025-Jan-20 Mon 123.55 ### 123.21 123.56 ### ### 8.8
2025-Jan-17 Fri ### ### 123.46 123.51 31.7 31.7 8.8
2025-Jan-16 Thu 123.56 123.84 123.45 ### 5,678 702,056 ### ### 0.0
2025-Jan-15 Wed ### 123.2 122.89 ### 9,477 ### 35.7 35.7 0.0
2025-Jan-14 Tue ### 123.4 ### ### 44,654 2,755,151 ### ### 0.0
2025-Jan-13 Mon 123.42 123.42 ### 122.81 ### ### 8.8
2025-Jan-10 Fri 126.45 126.45 ### ### 16.2 16.2 0.0
2025-Jan-09 Thu ### ### ### 123.76 36.1 36.1 8.8
2025-Jan-08 Wed 123.5 124.29 123.5 ### 68.8 68.8 0.0
2025-Jan-07 Tue 123.87 ### 123.73 123.73 6,085 376,448 ### ### 8.8
2025-Jan-06 Mon 124.53 ### 124.21 124.21 42.0 42.0 8.9
2025-Jan-03 Fri ### 125.25 124.84 ### 4,948 618,722 ### ### 0.0
2025-Jan-02 Thu ### ### 124.49 124.49 ### ### 8.9
2024-Dec-31 Tue ### ### ### ### 8,175 0 ### ### 0.0
2024-Dec-30 Mon ### ### ### 124.42 20.4 20.4 8.9
2024-Dec-27 Fri ### ### ### 124.59 61.2 61.2 ###
2024-Dec-24 Tue ### 124.75 ### 124.25 66.2 66.2 8.9
2024-Dec-23 Mon ### 124.5 ### 124.23 23.1 23.1 ###
2024-Dec-20 Fri ### ### 123.47 ### 9,946 ### 35.4 35.4 0.0
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed ### 125.72 ### ### 10,077 633,440 65.8 65.8 0.0
2024-Dec-17 Tue 125.5 125.74 ### 125.27 31.5 31.5 8.9
2024-Dec-16 Mon 124.72 125.56 124.72 ### ### ### 0.0
2024-Dec-13 Fri ### 125.45 ### ### ### ### 0.0
2024-Dec-12 Thu ### 126.5 ### ### 26,581 1,681,248 ### ### 0.0
2024-Dec-11 Wed 126.55 ### ### ### ### ### 0.0
2024-Dec-10 Tue 125.87 126.79 125.77 126.55 ### ### ###
2024-Dec-09 Mon ### ### ### ### 36.3 36.3 0.0
2024-Dec-06 Fri 125.56 126.21 125.56 ### 6,158 ### ### ### 0.0
2024-Dec-05 Thu ### 126.59 125.78 125.78 ### ### 9.0
2024-Dec-04 Wed ### 126.28 ### ### 15,441 974,944 72.0 72.0 0.0
2024-Dec-03 Tue 125.4 126.59 ### ### ### ### 0.0
2024-Dec-02 Mon ### ### 125.2 125.44 9,574 ### ### ### ###
2024-Nov-29 Fri 125.4 125.72 ### ### ### ### 0.0
2024-Nov-28 Thu 124.8 ### 124.8 ### ### ### 0.0
2024-Nov-27 Wed 124.88 ### ### 124.73 15,947 0 34.6 34.6 ###
2024-Nov-26 Tue ### ### 124.76 124.76 40.8 40.8 ###
2024-Nov-25 Mon ### ### 124.5 124.52 9,247 575,625 42.4 42.4 8.9
2024-Nov-22 Fri 124.43 124.52 ### ### ### ### 0.0
2024-Nov-21 Thu ### ### ### ### 40.6 40.6 0.0
2024-Nov-20 Wed ### 124.42 ### ### 79.0 79.0 0.0
2024-Nov-19 Tue ### ### ### 124 ### ### 8.9
2024-Nov-18 Mon 126 126 123.5 ### ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 19,550 0 68.5 68.5 0.0
2024-Nov-14 Thu ### 123.42 ### ### 6,647 410,186 ### ### 0.0
2024-Nov-13 Wed 123.21 ### ### ### 6,822 0 38.6 38.6 0.0
2024-Nov-12 Tue 123.59 ### 123.57 123.87 11,226 ### 70.4 70.4 8.8
2024-Nov-11 Mon ### ### 123.47 123.48 ### ### 8.8
2024-Nov-08 Fri 124.21 124.21 ### ### 29.9 29.9 0.0
2024-Nov-07 Thu ### 123.45 ### ### 75.5 75.5 0.0
2024-Nov-06 Wed ### 123.72 ### 123.24 ### ### 8.8
2024-Nov-05 Tue 123.56 ### ### ### 11,977 0 ### ### 0.0
2024-Nov-04 Mon 123.83 123.83 ### 123.46 7,288 ### 40.3 40.3 8.8
2024-Nov-01 Fri ### ### ### ### 7,482 0 35.0 35.0 0.0
2024-Oct-31 Thu 123.57 123.82 123.53 123.82 70.0 70.0 8.8
2024-Oct-30 Wed ### 124.155 123.45 123.45 38.2 38.2 8.8
2024-Oct-29 Tue ### ### ### 123.89 72.3 72.3 ###
2024-Oct-28 Mon ### ### 123.59 ### 41.2 41.2 0.0
2024-Oct-25 Fri 124.41 124.41 ### ### ### ### 0.0
2024-Oct-24 Thu 123.75 ### ### ### 71.6 71.6 0.0
2024-Oct-23 Wed ### 124.22 ### ### 37.9 37.9 0.0
2024-Oct-22 Tue 124.71 124.75 ### ### 7,654 ### 36.3 36.3 0.0
2024-Oct-21 Mon ### ### ### ### 71.8 71.8 0.0
2024-Oct-18 Fri ### 124.87 ### 124.56 ### ### 8.9
2024-Oct-17 Thu 125.27 125.42 124.51 124.51 ### ### ###
2024-Oct-16 Wed ### ### ### ### 40.0 40.0 0.0
2024-Oct-15 Tue ### ### 124.76 124.76 8,058 502,658 ### ### ###
2024-Oct-14 Mon ### ### 124.48 ### 40.1 40.1 0.0
2024-Oct-11 Fri 125.2 125.325 ### ### 8,473 ### ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 9,347 0 65.7 65.7 0.0
2024-Oct-09 Wed 126.59 ### ### ### 3,279 0 ### ### 0.0
2024-Oct-08 Tue ### 126.7 ### 126.24 5,376 ### ### ### 9.0
2024-Oct-07 Mon ### 126.23 125.59 ### ### ### 0.0
2024-Oct-04 Fri 127.49 127.49 126.75 126.85 31.9 31.9 ###
2024-Oct-03 Thu 127.72 127.72 127.44 127.57 42.5 42.5 9.1
2024-Oct-02 Wed ### ### ### ### 20,471 0 ### ### 0.0
2024-Oct-01 Tue ### 127.79 ### ### 7,426 474,484 36.8 36.8 0.0
2024-Sep-30 Mon 127.79 ### ### 127.7 34.3 34.3 ###
2024-Sep-27 Fri 127.2 127.8 127.2 127.74 ### ### 9.1
2024-Sep-26 Thu 127.83 ### ### 127.7 4,946 0 25.1 25.1 ###
2024-Sep-25 Wed ### ### 127.85 ### 103,877 ### ### ### 0.0
2024-Sep-24 Tue ### 127.81 ### 127.81 5,771 ### 66.6 66.6 ###
2024-Sep-23 Mon 127.8 127.8 ### ### 17,459 ### ### ### 0.0
2024-Sep-20 Fri 127.71 ### 127.71 127.8 70.4 70.4 9.1
2024-Sep-19 Thu 127.59 ### ### 127.52 39,547 0 32.7 32.7 9.1
2024-Sep-18 Wed 128.23 128.24 ### ### 35.3 35.3 0.0
2024-Sep-17 Tue ### 128.41 ### ### 22,476 1,443,071 ### ### 0.0
2024-Sep-16 Mon 128 128.47 128 ### 17,589 2,255,525 ### ### 0.0
2024-Sep-13 Fri 127.77 ### 127.77 127.88 ### ### 9.1
2024-Sep-12 Thu 127.29 ### 127.29 127.5 4,344 276,473 58.4 58.4 9.1
2024-Sep-11 Wed 127.28 127.58 ### 127.58 7,685 490,226 ### ### 9.1
2024-Sep-10 Tue 126.78 ### 126.78 ### 5,627 ### ### ### 0.0
2024-Sep-09 Mon 126.75 126.75 126.46 126.5 30.8 30.8 9.0
2024-Sep-06 Fri ### ### ### 126.79 ### ### ###
2024-Sep-05 Thu 126.4 126.47 126.22 ### ### ### 0.0
2024-Sep-04 Wed ### 126.75 126.48 ### ### ### 0.0
2024-Sep-03 Tue ### ### ### ### ### ### 0.0
2024-Sep-02 Mon ### ### 126.44 126.48 6,680 ### ### ### 9.0
2024-Aug-30 Fri ### ### 126.89 ### ### ### 0.0
2024-Aug-29 Thu 127.21 127.21 127 127.2 7,156 ### 37.9 37.9 9.1
2024-Aug-28 Wed ### 127.81 ### 127.22 10,987 702,124 ### ### 9.1
2024-Aug-27 Tue ### ### 127.22 127.25 7,744 ### ### ### ###
2024-Aug-26 Mon ### ### ### 127.57 7,751 0 ### ### 9.1
2024-Aug-23 Fri ### ### 126.82 126.82 15,788 ### ### ### 9.1
2024-Aug-22 Thu 127.54 127.54 127.21 127.28 35.2 35.2 ###
2024-Aug-21 Wed ### 127.56 ### 127.54 ### ### ###
2024-Aug-20 Tue ### 127.26 ### 126.78 41.8 41.8 9.1
2024-Aug-19 Mon ### 127.24 ### ### 4,054 ### 68.9 68.9 0.0
2024-Aug-16 Fri ### ### 126.89 126.89 6,346 402,621 ### ### ###
2024-Aug-15 Thu 127.45 127.73 ### 127.46 ### ### 9.1
2024-Aug-14 Wed ### 127.45 126.89 127.29 6,944 ### 69.9 69.9 9.1
2024-Aug-13 Tue 126.83 127 126.73 ### 4,552 577,489 70.3 70.3 0.0
2024-Aug-12 Mon 126.43 126.54 126.29 126.53 3,727 471,148 71.9 71.9 9.0
2024-Aug-09 Fri ### 126.41 ### 126.26 6,820 431,058 ### ### 9.0
2024-Aug-08 Thu ### 126.25 ### 126.21 75.9 75.9 ###
2024-Aug-07 Wed 126 126.24 125.78 ### 29.3 29.3 0.0
2024-Aug-06 Tue 127.86 127.86 ### ### 19.8 19.8 0.0
2024-Aug-05 Mon 127.46 128.27 127.21 ### 20,785 2,655,075 89.1 89.1 0.0
2024-Aug-02 Fri 126.81 ### ### ### ### ### 0.0
2024-Aug-01 Thu 126.51 126.84 126.4 126.4 ### ### 9.0
2024-Jul-31 Wed 124.8 126.48 124.75 ### 15,540 1,952,057 ### ### 0.0
2024-Jul-30 Tue 124.55 124.74 124.46 124.74 70.6 70.6 ###
2024-Jul-29 Mon 124.45 124.8 124.45 ### 6,853 854,055 70.1 70.1 0.0
2024-Jul-26 Fri ### 124.56 ### 124.42 ### ### 8.9
2024-Jul-25 Thu ### ### ### 124.45 4,277 0 40.7 40.7 ###
2024-Jul-24 Wed ### 124.74 123.77 124.74 7,921 984,223 73.7 73.7 ###
2024-Jul-23 Tue 124.55 124.55 ### ### 7,178 ### 34.2 34.2 0.0
2024-Jul-22 Mon 124.55 124.55 ### 124.55 70.0 70.0 ###
2024-Jul-19 Fri ### ### 124.45 124.51 17,480 ### 30.5 30.5 ###
2024-Jul-18 Thu ### ### 124.73 ### 14,185 884,647 42.4 42.4 0.0
2024-Jul-17 Wed 125 ### ### ### ### ### 0.0
2024-Jul-16 Tue 124.25 ### 124.25 124.82 76.2 76.2 8.9
2024-Jul-15 Mon 124.26 ### ### 124 ### ### 8.9
2024-Jul-12 Fri ### ### 123.79 ### ### ### 0.0
2024-Jul-11 Thu 123.79 ### 123.55 123.55 10,175 ### ### ### 8.8
2024-Jul-10 Wed ### 123.86 123.57 123.86 8,522 ### 68.8 68.8 8.8
2024-Jul-09 Tue 123.7 123.83 123.55 ### 35.8 35.8 0.0
2024-Jul-08 Mon ### ### 123.51 123.58 9,073 ### 38.6 38.6 8.8
2024-Jul-05 Fri 123.41 123.52 ### 123.42 6,582 ### 66.1 66.1 8.8
2024-Jul-04 Thu ### ### 123.44 123.45 34.6 34.6 8.8
2024-Jul-03 Wed ### 123.59 123.22 123.59 68.1 68.1 8.8
2024-Jul-02 Tue ### ### ### 123.26 281,058 0 ### ### 8.8
2024-Jul-01 Mon 124.5 124.5 123.27 ### ### ### 0.0
2024-Jun-28 Fri 124 ### 123.85 ### 18,420 1,140,658 64.1 64.1 0.0
2024-Jun-27 Thu 123.53 123.72 123.48 ### 5,340 660,024 ### ### 0.0
2024-Jun-26 Wed ### ### 123.76 ### 10,447 ### 33.2 33.2 0.0
2024-Jun-25 Tue ### 124.89 124.53 124.71 ### ### 8.9
2024-Jun-24 Mon ### 124.7 124.51 124.53 10,143 ### 50.1 50.1 ###
2024-Jun-21 Fri 124.42 124.76 124.29 124.76 69.0 69.0 ###
2024-Jun-20 Thu 124.55 124.59 ### 124.46 7,451 ### ### ### 8.9
2024-Jun-19 Wed 124.89 ### 124.73 124.83 38.5 38.5 ###
2024-Jun-18 Tue ### 125.27 124.76 124.78 32,023 4,003,355 33.7 33.7 8.9
2024-Jun-17 Mon 124.88 ### 124.88 ### 4,853 303,021 ### ### 0.0
2024-Jun-14 Fri 124.85 ### 124.73 124.87 20,144 1,256,280 74.4 74.4 ###
2024-Jun-13 Thu 124.54 124.71 124.42 124.42 5,842 ### 41.5 41.5 8.9
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue 124.23 124.24 ### ### 15,578 ### 48.4 48.4 0.0
2024-Jun-07 Fri ### ### 124.42 124.42 ### ### 8.9
2024-Jun-06 Thu ### ### 124.74 124.74 6,480 404,157 ### ### ###
2024-Jun-05 Wed 124.88 ### 124.54 124.58 10,177 633,721 36.3 36.3 8.9
2024-Jun-04 Tue ### 124.45 ### ### 4,373 ### ### ### 0.0
2024-Jun-03 Mon ### 124.22 124 ### ### ### 0.0
2024-May-31 Fri ### ### 123.87 ### 65.3 65.3 0.0
2024-May-30 Thu ### 123.83 ### 123.83 6,443 ### ### ### 8.8
2024-May-29 Wed ### ### 123.5 ### 9,450 ### ### ### 0.0
2024-May-28 Tue 124.84 124.84 ### 124.52 7,488 ### ### ### 8.9
2024-May-27 Mon 124.7 ### 124.7 ### 6,584 ### 68.8 68.8 0.0
2024-May-24 Fri 124.76 124.76 124.48 124.48 3,388 ### 31.9 31.9 ###
2024-May-23 Thu 125 125.28 ### 125.21 68.9 68.9 ###
2024-May-22 Wed 125.42 125.52 ### ### 4,326 ### ### ### 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon 125.53 125.54 ### 125.45 ### ### ###
2024-May-17 Fri ### ### ### 125.45 68.5 68.5 ###
2024-May-16 Thu 125.2 ### ### ### 64.9 64.9 0.0
2024-May-15 Wed 124.57 ### ### 124.48 6,721 0 ### ### ###
2024-May-14 Tue 124.72 ### 124.72 124.77 12,722 793,343 ### ### 8.9
2024-May-13 Mon 124.57 ### 124.41 ### 3,921 ### ### ### 0.0
2024-May-10 Fri ### ### 124.49 124.49 ### ### 8.9
2024-May-09 Thu 124.88 124.88 ### 124.56 3,973 248,074 40.0 40.0 8.9
2024-May-08 Wed ### 125.22 124.88 124.88 4,022 502,951 35.0 35.0 ###
2024-May-07 Tue ### ### ### 124.87 68.7 68.7 ###
2024-May-06 Mon 124.24 124.24 123.84 ### 36.9 36.9 0.0
2024-May-03 Fri ### ### 123.71 ### 32.7 32.7 0.0
2024-May-02 Thu 123.73 123.76 123.49 123.71 ### ### ###
2024-May-01 Wed 123.76 123.86 123.54 123.73 8,651 1,070,128 43.0 43.0 8.8
2024-Apr-30 Tue 123.89 124.48 123.89 ### ### ### 0.0
2024-Apr-29 Mon 124 ### 123.55 123.55 ### ### 8.8
2024-Apr-26 Fri ### ### ### ### 16,143 0 35.9 35.9 0.0
2024-Apr-24 Wed ### ### 124.27 124.58 ### ### 8.9
2024-Apr-23 Tue ### ### ### 125.22 12,143 0 69.3 69.3 8.9
2024-Apr-22 Mon ### ### 124.87 ### 10,956 ### ### ### 0.0
2024-Apr-19 Fri ### ### 124.72 ### 78.2 78.2 0.0
2024-Apr-18 Thu ### ### 124.59 ### 5,048 ### ### ### 0.0
2024-Apr-17 Wed ### 124.5 ### 124.26 5,627 350,280 66.4 66.4 8.9
2024-Apr-16 Tue ### ### 124.75 124.8 51.7 51.7 8.9
2024-Apr-15 Mon 125.55 125.78 ### ### 5,083 ### 43.7 43.7 0.0
2024-Apr-12 Fri ### ### ### 125.25 63.9 63.9 ###
2024-Apr-11 Thu 125.77 125.82 ### ### 8,970 ### ### ### 0.0
2024-Apr-10 Wed 126.49 126.71 126.49 ### 5,189 656,927 65.9 65.9 0.0
2024-Apr-09 Tue ### ### 125.57 ### 10,472 657,484 67.9 67.9 0.0
2024-Apr-08 Mon 126.28 ### ### 126.22 8,529 0 ### ### 9.0
2024-Apr-05 Fri ### 126.83 ### ### ### ### 0.0
2024-Apr-04 Thu 126.27 ### ### ### ### ### 0.0
2024-Apr-03 Wed 125.47 ### 125.47 ### ### ### 0.0
2024-Apr-02 Tue 127.24 127.24 125.74 ### 31.3 31.3 0.0
2024-Mar-28 Thu ### 127.21 126.78 127.21 ### ### ###
2024-Mar-27 Wed 126.49 ### 126.49 126.7 3,982 251,841 65.2 65.2 ###
2024-Mar-26 Tue 126.46 ### ### ### ### ### 0.0
2024-Mar-25 Mon 126.76 ### ### 126.76 68.9 68.9 9.1
2024-Mar-22 Fri 126.24 ### ### ### 5,349 0 ### ### 0.0
2024-Mar-21 Thu 126.59 126.79 ### ### 3,776 239,379 25.8 25.8 0.0
2024-Mar-20 Wed ### ### ### 126.2 6,055 0 ### ### 9.0
2024-Mar-19 Tue 125.87 126.4 125.71 ### ### ### 0.0
2024-Mar-18 Mon 125.86 ### 125.59 125.85 12,971 ### ### ### ###
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu 126.46 126.54 ### 126.22 35.5 35.5 9.0
2024-Mar-13 Wed 126.73 126.73 125.84 ### 2,477 ### 32.4 32.4 0.0
2024-Mar-12 Tue ### 126.83 ### ### 32.4 32.4 0.0
2024-Mar-11 Mon 126.53 126.78 ### 126.54 2,271 143,958 ### ### 9.0
2024-Mar-08 Fri 126.43 126.83 126.2 ### ### ### 0.0
2024-Mar-07 Thu ### ### 126.26 126.29 ### ### ###
2024-Mar-06 Wed 125.8 126.54 125.8 126.43 70.9 70.9 ###
2024-Mar-05 Tue 125.41 125.79 125.41 125.79 73.4 73.4 9.0
2024-Mar-04 Mon 124.7 125.8 124.7 ### ### ### 0.0
2024-Mar-01 Fri 125.57 ### ### ### 7,381 0 32.3 32.3 0.0
2024-Feb-29 Thu 125.4 ### 125.27 ### 8,558 ### ### ### 0.0
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### 125.46 ### 125.2 5,853 367,158 39.5 39.5 8.9
2024-Feb-26 Mon ### ### ### ### 4,728 0 ### ### 0.0
2024-Feb-23 Fri 125.26 125.26 ### 124.7 36.7 36.7 8.9
2024-Feb-22 Thu ### 125.48 124.82 125.24 ### ### 8.9
2024-Feb-21 Wed 125.26 ### ### ### 40.8 40.8 0.0
2024-Feb-20 Tue ### ### ### ### 5,550 0 ### ### 0.0
2024-Feb-19 Mon 124.86 125.21 124.86 ### 70.7 70.7 0.0
2024-Feb-16 Fri ### ### ### 124.85 10,357 0 71.1 71.1 8.9
2024-Feb-15 Thu ### ### ### ### 65.8 65.8 0.0
2024-Feb-14 Wed 124.22 124.45 ### 124.43 7,656 ### 65.7 65.7 8.9
2024-Feb-13 Tue 124.88 ### ### 124.73 7,821 0 37.7 37.7 ###
2024-Feb-12 Mon 125.45 125.45 ### ### 37.6 37.6 0.0
2024-Feb-09 Fri ### 125.82 ### 125.56 2,753 ### 35.6 35.6 9.0
2024-Feb-08 Thu ### ### ### 125.4 5,343 0 ### ### 9.0
2024-Feb-07 Wed ### 125.5 ### 125.43 5,543 347,823 66.8 66.8 ###
2024-Feb-06 Tue ### 125.24 ### 124.84 4,856 304,082 35.1 35.1 8.9
2024-Feb-05 Mon 125.89 125.89 124.83 ### ### ### 0.0
2024-Feb-02 Fri 126.87 126.87 125.84 125.89 23.9 23.9 9.0
2024-Feb-01 Thu ### 126.4 125.81 126 5,975 753,477 ### ### 9.0
2024-Jan-31 Wed ### 125.88 ### ### ### ### 0.0
2024-Jan-30 Tue 126.43 126.43 ### ### 4,350 274,985 ### ### 0.0
2024-Jan-29 Mon 124.5 124.8 123.45 ### 2,940 364,927 70.8 70.8 0.0
2024-Jan-25 Thu ### 124.51 123.52 124.51 2,324 ### 77.1 77.1 ###
2024-Jan-24 Wed ### ### ### 124.51 71.2 71.2 ###
2024-Jan-23 Tue 124.7 ### 124.7 124.77 70.1 70.1 8.9
2024-Jan-22 Mon ### ### 124.4 124.81 42.0 42.0 ###
2024-Jan-19 Fri 124.28 124.4 124 124.4 6,326 785,689 ### ### 8.9
2024-Jan-18 Thu ### ### ### 124.24 ### ### 8.9
2024-Jan-17 Wed 125 ### ### ### 3,856 0 42.2 42.2 0.0
2024-Jan-16 Tue ### ### ### ### 4,673 0 ### ### 0.0
2024-Jan-15 Mon ### ### 125.25 ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 1,459 0 29.9 29.9 0.0
2024-Jan-11 Thu ### ### ### 125.25 ### ### ###
2024-Jan-10 Wed 125.75 125.81 ### 125.47 243 15,285 ### ### 9.0
2024-Jan-09 Tue ### 125.88 ### ### ### ### 0.0
2024-Jan-08 Mon ### ### 124.56 124.87 2,427 151,153 46.6 46.6 ###
2024-Jan-05 Fri 126.46 126.46 125.52 ### 3,124 ### ### ### 0.0
2024-Jan-04 Thu ### 126.74 ### 126.51 4,247 ### 70.1 70.1 ###
2024-Jan-03 Wed ### 126.85 ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 126.85 13,822 0 ### ### ###
2023-Dec-29 Fri 127.86 128.49 126.59 127.58 1,573 200,620 30.6 30.6 9.1
2023-Dec-28 Thu ### 127.88 ### 127.86 72.2 72.2 9.1
2023-Dec-27 Wed 127 127.52 126.77 ### 31.8 31.8 0.0
2023-Dec-22 Fri 126.2 ### 126.2 ### 71.7 71.7 0.0
2023-Dec-21 Thu ### 127.28 ### ### 12,185 775,453 ### ### 0.0
2023-Dec-20 Wed ### 126.75 ### 126.57 2,674 ### ### ### ###
2023-Dec-19 Tue 125.55 126.2 ### ### 63.1 63.1 0.0
2023-Dec-18 Mon ### 126.26 125.25 ### 73.7 73.7 0.0
2023-Dec-15 Fri ### 125.82 124.56 ### 5,975 ### ### ### 0.0
2023-Dec-14 Thu 123.89 125.74 123.89 ### 67.5 67.5 0.0
2023-Dec-13 Wed 122.76 123.89 122.76 123.89 4,920 606,759 ### ### ###
2023-Dec-12 Tue 122.47 123.49 122.43 ### 3,622 ### 76.3 76.3 0.0
2023-Dec-11 Mon 123.28 123.89 122.81 ### ### ### 0.0
2023-Dec-08 Fri ### ### ### 123.28 26.5 26.5 8.8
2023-Dec-07 Thu ### 124 123.29 123.52 9,028 ### ### ### 8.8
2023-Dec-06 Wed ### 123.54 ### ### 6,640 410,152 ### ### 0.0
2023-Dec-05 Tue 121.83 122.72 120.28 122.72 ### ### 8.8
2023-Dec-04 Mon ### 122.49 ### 122 ### ### 8.7
2023-Dec-01 Fri ### ### 121 ### 14,486 ### 33.2 33.2 0.0
2023-Nov-30 Thu 122.29 122.53 ### ### ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 72.7 72.7 0.0
2023-Nov-28 Tue 120.89 ### 119.8 121.29 ### ### ###
2023-Nov-27 Mon 121.21 121.21 120.89 ### ### ### 0.0
2023-Nov-24 Fri ### ### 121.21 121.4 5,444 ### ### ### ###
2023-Nov-23 Thu ### ### 121.45 121.5 ### ### 8.7
2023-Nov-22 Wed 122.79 122.89 ### ### 11,048 678,844 ### ### 0.0
2023-Nov-21 Tue ### ### ### ### ### ### 0.0
2023-Nov-20 Mon 122.2 122.2 121.84 ### ### ### 0.0
2023-Nov-17 Fri 122.28 122.53 ### 122.48 12,429 ### 70.2 70.2 8.7
2023-Nov-16 Thu 121.42 ### ### 121.7 ### ### 8.7
2023-Nov-15 Wed 121.55 ### 121.29 121.59 32,274 1,957,256 66.7 66.7 8.7
2023-Nov-14 Tue 120.5 120.77 ### 120.55 62.6 62.6 ###
2023-Nov-13 Mon 120.86 120.87 120.27 120.52 3,882 468,052 ### ### 8.6
2023-Nov-10 Fri 121 121 120.44 120.8 5,240 632,572 35.5 35.5 8.6
2023-Nov-09 Thu 121.78 ### 121.52 121.78 70.6 70.6 8.7
2023-Nov-08 Wed 121.44 121.79 ### ### 32.9 32.9 0.0
2023-Nov-07 Tue 120.49 ### 120.2 120.86 ### ### 8.6
2023-Nov-06 Mon 120 120.75 120 120.47 35,545 4,278,729 72.9 72.9 ###
2023-Nov-03 Fri ### 120.28 ### ### 76.2 76.2 0.0
2023-Nov-02 Thu 118.46 ### 118.46 ### 10,827 641,283 73.8 73.8 0.0
2023-Nov-01 Wed 118.73 118.73 ### 118.46 ### ### ###
2023-Oct-31 Tue 118.85 ### ### 118.73 67,578 0 39.0 39.0 ###
2023-Oct-30 Mon 119.41 119.42 118.84 118.85 ### ### ###
2023-Oct-27 Fri 119.75 120.48 119.47 ### 30,642 3,676,273 ### ### 0.0
2023-Oct-26 Thu 119.48 ### ### 119.27 8,276 0 ### ### ###
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### 119.83 ### ### ### 0.0
2023-Oct-23 Mon 119.43 ### ### 119.47 73.1 73.1 ###
2023-Oct-20 Fri ### 119.76 118.81 119.43 ### ### ###
2023-Oct-19 Thu 120 120 ### ### 4,587 275,220 ### ### 0.0
2023-Oct-18 Wed ### ### 119.29 ### ### ### 0.0
2023-Oct-17 Tue 121.22 121.43 120.47 120.5 ### ### 8.6
2023-Oct-16 Mon 120.85 121.25 120.85 121.22 13,828 1,673,879 78.8 78.8 8.7
2023-Oct-13 Fri 121.2 121.21 120.89 ### 4,772 577,650 ### ### 0.0
2023-Oct-12 Thu ### 122.21 ### 121.8 5,973 364,980 ### ### 8.7
2023-Oct-11 Wed ### ### ### 121.43 67.0 67.0 ###
2023-Oct-10 Tue ### ### ### ### 5,523 0 72.6 72.6 0.0
2023-Oct-09 Mon 120.75 120.77 119.8 120.77 73.2 73.2 ###
2023-Oct-06 Fri 120.86 ### ### 120.77 37.9 37.9 ###
2023-Oct-05 Thu 121 121 ### 120.86 4,681 ### 34.1 34.1 8.6
2023-Oct-04 Wed 120.48 120.48 ### ### 3,424 ### ### ### 0.0
2023-Oct-03 Tue 121.28 121.28 120.485 120.8 38.9 38.9 8.6
2023-Oct-02 Mon 121.48 121.48 ### 121.28 34.5 34.5 8.7
2023-Sep-29 Fri ### ### ### 121.29 30.3 30.3 ###
2023-Sep-28 Thu ### ### 121.21 121.54 ### ### ###
2023-Sep-27 Wed 121.76 ### 121.42 ### 9,229 ### ### ### 0.0
2023-Sep-26 Tue 121.24 121.87 ### 121.45 7,973 ### 76.7 76.7 8.7
2023-Sep-25 Mon 122.28 122.49 122.24 ### 10,178 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### 122 27.5 27.5 8.7
2023-Sep-21 Thu ### ### ### ### 5,887 0 39.6 39.6 0.0
2023-Sep-20 Wed 123.2 123.46 123.2 ### ### ### 0.0
2023-Sep-19 Tue 123.76 123.89 123.29 123.84 ### ### 8.8
2023-Sep-18 Mon 123.42 ### ### ### 45.2 45.2 0.0
2023-Sep-15 Fri 123.83 ### 123.83 ### 4,587 ### 66.3 66.3 0.0
2023-Sep-14 Thu ### ### ### ### 11,675 0 ### ### 0.0
2023-Sep-13 Wed 123.44 123.77 ### 123.75 5,547 343,276 ### ### ###
2023-Sep-12 Tue 123.78 123.88 ### 123.41 3,180 ### ### ### ###
2023-Sep-11 Mon ### ### 123.5 123.75 5,027 ### ### ### ###
2023-Sep-08 Fri ### ### 124 ### ### ### 0.0
2023-Sep-07 Thu 123.46 123.84 123.46 ### 10,640 ### ### ### 0.0
2023-Sep-06 Wed ### 123.89 123.29 123.89 3,621 ### ### ### ###
2023-Sep-05 Tue 123.44 123.86 123.21 123.53 ### ### ###
2023-Sep-04 Mon ### ### ### ### 33.1 33.1 0.0
2023-Sep-01 Fri 124.27 ### 124.27 124.4 11,085 ### 67.1 67.1 8.9
2023-Aug-31 Thu ### ### 123.78 ### ### ### 0.0
2023-Aug-30 Wed 123.44 ### 123.23 123.23 29.9 29.9 8.8
2023-Aug-29 Tue 123.2 ### ### ### 21,083 0 ### ### 0.0
2023-Aug-28 Mon ### ### 122.89 ### 24,821 1,525,126 ### ### 0.0
2023-Aug-25 Fri 123.43 123.43 ### ### 4,857 299,749 34.0 34.0 0.0
2023-Aug-24 Thu 122.86 ### 122.86 123.44 5,646 ### ### ### 8.8
2023-Aug-23 Wed 122.4 122.73 122.4 ### ### ### 0.0
2023-Aug-22 Tue ### ### 121.4 ### ### ### 0.0
2023-Aug-21 Mon 122.25 122.51 ### ### ### ### 0.0
2023-Aug-18 Fri 121.56 122.5 121.56 122.25 70.7 70.7 8.7
2023-Aug-17 Thu 121.81 ### ### ### 4,987 0 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### 163,553 0 72.2 72.2 0.0
2023-Aug-15 Tue 121.85 122.24 121.76 122 30,320 3,699,040 ### ### 8.7
2023-Aug-14 Mon ### 122.44 ### 122.41 4,676 ### 77.0 77.0 ###
2023-Aug-11 Fri 123.26 123.26 122.5 122.51 56,870 6,988,185 26.4 26.4 ###
2023-Aug-10 Thu ### ### 123.21 123.46 9,021 ### 29.2 29.2 8.8
2023-Aug-09 Wed 124 124 123.57 ### 37.3 37.3 0.0
2023-Aug-08 Tue 123 ### 122.88 123.52 79.4 79.4 8.8
2023-Aug-07 Mon ### 123.71 ### 123.54 79.1 79.1 8.8
2023-Aug-04 Fri ### ### 122.26 122.28 8,849 ### 26.5 26.5 8.7
2023-Aug-03 Thu 123.27 ### ### ### 37.0 37.0 0.0
2023-Aug-02 Wed ### ### 123.73 ### 14,071 ### ### ### 0.0
2023-Aug-01 Tue 123.47 ### 123.47 ### ### ### 0.0
2023-Jul-31 Mon ### 123.76 ### ### 3,556 220,045 ### ### 0.0
2023-Jul-28 Fri 123.21 123.29 122.52 ### ### ### 0.0
2023-Jul-27 Thu ### ### ### 123.71 6,480 0 ### ### ###
2023-Jul-26 Wed 123.44 124.2 ### ### 8,272 ### ### ### 0.0
2023-Jul-25 Tue 123.85 ### ### 123.88 ### ### 8.8
2023-Jul-24 Mon 123.59 123.88 123.4 123.86 2,955 365,356 74.7 74.7 8.8
2023-Jul-21 Fri 123.7 123.7 ### ### 35.0 35.0 0.0
2023-Jul-20 Thu 123.87 123.87 ### 123.7 40.0 40.0 8.8
2023-Jul-19 Wed ### ### ### 123.85 34.7 34.7 ###
2023-Jul-18 Tue ### ### ### 123.52 6,227 0 ### ### 8.8
2023-Jul-17 Mon 123.25 123.55 123.24 123.44 4,640 572,552 ### ### 8.8
2023-Jul-14 Fri ### 123.43 ### 123.24 62.5 62.5 8.8
2023-Jul-13 Thu 122.49 122.51 ### 122.42 31.6 31.6 8.7
2023-Jul-12 Wed ### 121.53 120.86 121.46 ### ### 8.7
2023-Jul-11 Tue ### 121.2 120.45 ### 27.0 27.0 0.0
2023-Jul-10 Mon 120.74 120.74 120.41 120.72 ### ### 8.6
2023-Jul-07 Fri 120.7 ### 120.625 120.89 4,175 ### ### ### ###
2023-Jul-06 Thu 122.7 122.7 ### ### ### ### 0.0
2023-Jul-05 Wed 122.89 ### 122.7 122.7 5,078 ### 36.4 36.4 8.8
2023-Jul-04 Tue ### ### 122.5 122.89 ### ### 8.8
2023-Jul-03 Mon 123.7 123.7 ### ### 24.8 24.8 0.0
2023-Jun-30 Fri ### 123.7 123.21 ### 28.7 28.7 0.0
2023-Jun-29 Thu ### ### ### ### 12,087 0 24.7 24.7 0.0
2023-Jun-28 Wed ### 125.24 ### 124.53 64.6 64.6 ###
2023-Jun-27 Tue ### 124.45 123.77 123.77 ### ### ###
2023-Jun-26 Mon 124.22 124.5 ### ### 10,659 663,522 ### ### 0.0
2023-Jun-23 Fri 123.4 ### 123.4 ### 77.3 77.3 0.0
2023-Jun-22 Thu ### ### 123.83 123.83 9,343 578,471 ### ### 8.8
2023-Jun-21 Wed 123.89 ### 123.89 ### 71.9 71.9 0.0
2023-Jun-20 Tue 123.83 124.29 123.28 123.51 40,453 5,007,474 ### ### 8.8
2023-Jun-19 Mon 123.55 123.88 123.45 123.83 71.3 71.3 8.8
2023-Jun-16 Fri 123.49 ### 123.42 123.45 3,786 ### 30.9 30.9 8.8
2023-Jun-15 Thu 123.56 123.56 122.52 ### ### ### 0.0
2023-Jun-14 Wed 123.52 123.52 122.74 123 4,388 ### ### ### 8.8
2023-Jun-13 Tue ### ### ### ### 6,475 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2023-Jun-08 Thu 123.75 123.75 122.82 ### ### ### 0.0
2023-Jun-07 Wed 124.44 124.44 ### ### ### ### 0.0
2023-Jun-06 Tue 125.2 ### 124.28 124.58 7,785 483,759 ### ### 8.9
2023-Jun-05 Mon 125.26 125.26 124.83 124.83 ### ### ###
2023-Jun-02 Fri 125.29 125.81 125.27 125.71 8,574 1,076,379 66.2 66.2 ###
2023-Jun-01 Thu ### 126.27 ### 125.58 ### ### ###
2023-May-31 Wed ### 126.44 125.59 126.44 6,777 ### ### ### ###
2023-May-30 Tue ### ### ### ### 11,285 0 37.3 37.3 0.0
2023-May-29 Mon ### 125.74 125.26 ### 6,084 763,542 ### ### 0.0
2023-May-26 Fri ### 125.25 ### 125.25 ### ### ###
2023-May-25 Thu 125.75 125.75 ### ### 8,051 ### ### ### 0.0
2023-May-24 Wed 125.46 ### ### 125.7 ### ### 9.0
2023-May-23 Tue 125.41 125.52 ### ### ### ### 0.0
2023-May-22 Mon ### ### 125.43 125.47 ### ### 9.0
2023-May-19 Fri 127 127 125.58 ### 7,153 903,352 25.3 25.3 0.0
2023-May-18 Thu 126.8 ### ### 126.85 ### ### ###
2023-May-17 Wed ### 127.27 ### ### ### ### 0.0
2023-May-16 Tue 126.21 ### ### 126.74 8,985 0 79.0 79.0 9.1
2023-May-15 Mon ### 126.57 ### 126.21 74.8 74.8 ###
2023-May-12 Fri ### 127 ### 126.77 ### ### 9.1
2023-May-11 Thu 125.76 ### ### 125.7 ### ### 9.0
2023-May-10 Wed 125.56 125.81 ### ### 3,556 ### 35.6 35.6 0.0
2023-May-09 Tue 125.7 125.88 125.55 125.59 5,542 ### ### ### ###
2023-May-08 Mon 126.71 126.71 ### 126.27 20,382 ### 34.5 34.5 ###
2023-May-05 Fri 126.82 ### 126.59 126.71 ### ### ###
2023-May-04 Thu 126.44 126.78 ### 126.58 ### ### ###
2023-May-03 Wed 126.22 126.22 125.71 ### 6,473 815,371 ### ### 0.0
2023-May-02 Tue ### 126.81 ### 125.41 ### ### 9.0
2023-May-01 Mon ### ### 126.43 126.43 ### ### ###
2023-Apr-28 Fri ### 126.7 125.84 126.53 7,089 895,128 ### ### 9.0
2023-Apr-27 Thu 127.5 127.5 126.58 ### 30.3 30.3 0.0
2023-Apr-26 Wed 126.26 127.42 126.26 127.29 ### ### 9.1
2023-Apr-24 Mon ### 125.85 125.45 125.5 3,872 ### 39.2 39.2 9.0
2023-Apr-21 Fri 125.81 ### ### ### ### ### 0.0
2023-Apr-20 Thu ### ### 125.5 125.73 ### ### ###
2023-Apr-19 Wed 126 126 125.43 126 68.6 68.6 9.0
2023-Apr-18 Tue ### ### 125.78 126 ### ### 9.0
2023-Apr-17 Mon 126.81 ### ### ### 4,751 0 ### ### 0.0
2023-Apr-14 Fri ### ### ### ### ### ### 0.0
2023-Apr-13 Thu ### 127.24 126.78 ### 12,687 1,611,375 ### ### 0.0
2023-Apr-12 Wed ### ### 126.41 126.85 10,484 662,641 ### ### ###
2023-Apr-11 Tue 126.55 ### ### 126.89 66.0 66.0 ###
2023-Apr-06 Thu ### ### ### ### 72.5 72.5 0.0
2023-Apr-05 Wed 127.48 127.48 126.74 ### 34.3 34.3 0.0
2023-Apr-04 Tue ### ### 126.74 ### 4,855 ### 32.7 32.7 0.0
2023-Apr-03 Mon 126.42 ### 126.42 ### ### ### 0.0
2023-Mar-31 Fri ### 126.85 126.4 126.85 5,857 741,642 64.5 64.5 ###
2023-Mar-30 Thu ### ### ### ### 29.4 29.4 0.0
2023-Mar-29 Wed 125.21 126.72 125.21 126.4 76.4 76.4 9.0
2023-Mar-28 Tue 126.8 126.8 ### ### 36,589 2,319,742 26.5 26.5 0.0
2023-Mar-27 Mon ### ### 126.77 126.77 13,473 853,986 40.3 40.3 9.1
2023-Mar-24 Fri 126.44 ### ### ### 7,344 0 66.9 66.9 0.0
2023-Mar-23 Thu 125.7 126.27 125.7 125.82 6,687 ### ### ### 9.0
2023-Mar-22 Wed 125.42 ### 125.41 125.44 ### ### ###
2023-Mar-21 Tue 125.76 ### ### ### 8,583 0 68.6 68.6 0.0
2023-Mar-20 Mon ### ### ### ### 5,888 0 ### ### 0.0
2023-Mar-17 Fri 124.7 124.7 123.7 ### 11,771 1,461,958 30.5 30.5 0.0
2023-Mar-16 Thu ### 126 124.89 125.28 ### ### 8.9
2023-Mar-15 Wed 123.85 ### 123.85 124.4 70.4 70.4 8.9
2023-Mar-14 Tue ### 125.41 ### 124.21 ### ### 8.9
2023-Mar-13 Mon ### ### ### ### 75.1 75.1 0.0
2023-Mar-10 Fri ### 123.79 ### 123.5 ### ### ###
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### 122.89 123.22 4,447 273,245 ### ### ###
2023-Mar-07 Tue 123.53 ### ### ### 11,426 0 ### ### 0.0
2023-Mar-06 Mon ### 123.81 ### ### 74.6 74.6 0.0
2023-Mar-03 Fri ### ### 121.59 ### 12,457 757,323 73.0 73.0 0.0
2023-Mar-02 Thu 122.26 123 121.48 ### 4,787 ### ### ### 0.0
2023-Mar-01 Wed ### 122.21 ### 122.21 69.6 69.6 ###
2023-Feb-28 Tue 121.57 ### 121.345 121.8 ### ### 8.7
2023-Feb-27 Mon ### ### ### ### 3,388 0 ### ### 0.0
2023-Feb-24 Fri ### ### 121.59 ### 67.4 67.4 0.0
2023-Feb-23 Thu 121.41 121.86 121.41 121.82 72.0 72.0 ###
2023-Feb-22 Wed ### ### ### ### ### ### 0.0
2023-Feb-21 Tue 121.53 ### 121.53 121.82 68.7 68.7 ###
2023-Feb-20 Mon 123.44 123.44 122.45 122.71 12,787 ### 40.1 40.1 ###
2023-Feb-17 Fri 125.22 125.22 ### 122.47 3,456 216,380 22.4 22.4 8.7
2023-Feb-16 Thu 122.7 123.43 ### ### ### ### 0.0
2023-Feb-15 Wed 122.85 122.85 ### 122.54 4,880 299,754 45.1 45.1 8.8
2023-Feb-14 Tue 122.7 122.88 122.5 122.82 76.5 76.5 8.8
2023-Feb-13 Mon 124.42 124.42 121.53 122.42 6,277 ### 31.8 31.8 8.7
2023-Feb-10 Fri ### ### 122.2 122.45 ### ### ###
2023-Feb-09 Thu 124.48 124.48 ### ### 2,574 ### ### ### 0.0
2023-Feb-08 Wed 122.52 123.49 122.52 123.45 3,388 416,740 ### ### 8.8
2023-Feb-07 Tue 124.28 124.79 ### ### 33.9 33.9 0.0
2023-Feb-06 Mon 124.28 ### 124.28 ### 2,078 129,126 79.7 79.7 0.0
2023-Feb-03 Fri 125.25 ### 125.23 126 70.2 70.2 9.0
2023-Feb-02 Thu ### 125.23 124.21 124.21 13,859 ### 38.0 38.0 8.9
2023-Feb-01 Wed ### ### ### ### 16,758 0 ### ### 0.0
2023-Jan-31 Tue 124.45 124.8 124 124.27 6,885 ### ### ### ###
2023-Jan-30 Mon 124.8 124.8 123.8 124.43 4,027 500,556 38.3 38.3 8.9
2023-Jan-27 Fri 124 ### 124 124 71.2 71.2 8.9
2023-Jan-25 Wed ### 125.89 124.23 124.23 2,971 371,553 42.3 42.3 ###
2023-Jan-24 Tue 125.23 126.24 124.23 ### 32.9 32.9 0.0
2023-Jan-23 Mon 125.54 ### 124.42 124.42 27.5 27.5 8.9
2023-Jan-20 Fri 125 ### 124.89 ### 70.0 70.0 0.0
2023-Jan-19 Thu 123.89 125.4 123.89 ### 80.1 80.1 0.0
2023-Jan-18 Wed 122.8 123.7 122.26 ### 76.0 76.0 0.0
2023-Jan-17 Tue 122.25 ### 122.2 122.72 3,640 ### 75.9 75.9 8.8
2023-Jan-16 Mon 122.43 122.81 ### 122.49 3,745 ### ### ### ###
2023-Jan-13 Fri 123.7 123.7 122.43 122.43 23.1 23.1 8.7
2023-Jan-12 Thu ### 122.55 121.55 ### ### ### 0.0
2023-Jan-11 Wed 122.55 122.58 120.74 ### 3,670 ### 19.4 19.4 0.0
2023-Jan-10 Tue 122.83 122.83 ### 120.78 24.0 24.0 8.6
2023-Jan-09 Mon ### 121.28 120.78 ### 4,444 537,857 65.8 65.8 0.0
2023-Jan-06 Fri ### 120.55 120 ### ### ### 0.0
2023-Jan-05 Thu 120.49 120.54 ### 120.22 ### ### 8.6
2023-Jan-04 Wed 119.4 ### ### 120.25 67.3 67.3 ###
2023-Jan-03 Tue 119.55 120.86 ### ### 1,571 ### ### ### 0.0
2022-Dec-30 Fri 119.2 119.23 ### ### 1,170 69,749 31.9 31.9 0.0
2022-Dec-29 Thu 118.51 ### 118.2 ### 75.5 75.5 0.0
2022-Dec-28 Wed ### ### ### ### 27.9 27.9 0.0
2022-Dec-23 Fri ### 120.74 ### 120.46 5,358 ### 74.5 74.5 8.6
2022-Dec-22 Thu 122.2 122.2 ### ### 5,023 ### 27.4 27.4 0.0
2022-Dec-21 Wed 122 ### ### ### 6,780 0 62.4 62.4 0.0
2022-Dec-20 Tue ### 122.24 ### 120.8 ### ### 8.6
2022-Dec-19 Mon 123.21 123.75 122.4 122.59 ### ### ###
2022-Dec-16 Fri ### 123.81 122.88 123.45 5,650 ### ### ### 8.8
2022-Dec-15 Thu ### ### ### 124 ### ### 8.9
2022-Dec-14 Wed 125.47 125.52 ### ### 5,682 ### ### ### 0.0
2022-Dec-13 Tue 124.71 ### ### ### 75.0 75.0 0.0
2022-Dec-12 Mon 125.85 125.85 ### 124.71 ### ### 8.9
2022-Dec-09 Fri 124.41 125.85 124.41 125.85 ### ### ###
2022-Dec-08 Thu ### ### ### 124.55 4,474 0 ### ### ###
2022-Dec-07 Wed ### 124.74 ### 124.5 3,924 ### ### ### 8.9
2022-Dec-06 Tue 125 ### ### ### 40.7 40.7 0.0
2022-Dec-05 Mon 124.57 125.4 124.56 124.89 4,771 596,279 ### ### ###
2022-Dec-02 Fri 125.29 ### 123.87 124.56 33.1 33.1 8.9
2022-Dec-01 Thu ### 123.41 ### 123.41 2,654 ### ### ### ###
2022-Nov-30 Wed 122 122.27 ### 122.27 ### ### ###
2022-Nov-29 Tue ### ### 120.82 120.82 3,456 208,776 ### ### ###
2022-Nov-28 Mon ### ### 119.72 120.75 ### ### 8.6
2022-Nov-25 Fri 120.46 120.72 120.25 ### 70.9 70.9 0.0
2022-Nov-24 Thu ### ### ### 120.84 6,082 0 75.7 75.7 ###
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue 120 ### 119.76 ### 71.4 71.4 0.0
2022-Nov-21 Mon ### ### 119.52 ### 77.4 77.4 0.0
2022-Nov-18 Fri ### ### ### 119.84 ### ### 8.6
2022-Nov-17 Thu 119.44 120.24 119.44 ### 4,888 585,777 ### ### 0.0
2022-Nov-16 Wed ### ### 119.42 119.44 ### ### ###
2022-Nov-15 Tue ### 119.7 ### ### 40.8 40.8 0.0
2022-Nov-14 Mon ### ### ### 119.41 8,825 0 38.0 38.0 ###
2022-Nov-11 Fri 120.24 ### ### ### 16,643 0 34.7 34.7 0.0
2022-Nov-10 Thu ### ### 118.77 120 77.6 77.6 ###
2022-Nov-09 Wed 117.72 118.54 117.54 ### 8,974 ### 72.8 72.8 0.0
2022-Nov-08 Tue ### ### 116.85 117.21 4,541 ### 32.5 32.5 8.4
2022-Nov-07 Mon ### 118.74 117.75 117.83 7,541 891,685 ### ### ###
2022-Nov-04 Fri ### ### ### 118.5 29.5 29.5 8.5
2022-Nov-03 Thu 118.86 119.72 118.56 118.84 4,429 527,671 40.2 40.2 8.5
2022-Nov-02 Wed 119.85 120.82 119.78 ### 3,442 414,072 ### ### 0.0
2022-Nov-01 Tue 119.73 119.84 118.49 119.84 27,524 ### ### ### 8.6
2022-Oct-31 Mon 118.74 119.4 118.74 119.25 73.4 73.4 8.5
2022-Oct-28 Fri 118.41 119.72 ### 118.8 76.0 76.0 8.5
2022-Oct-27 Thu ### ### ### 117.52 6,328 0 ### ### 8.4
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 115.87 ### 115.55 ### 4,550 262,876 ### ### 0.0
2022-Oct-24 Mon 114.45 115.29 114.45 ### 7,178 ### 75.5 75.5 0.0
2022-Oct-21 Fri ### 114.76 113.85 ### 35.4 35.4 0.0
2022-Oct-20 Thu 115.74 115.74 114.23 114.76 5,859 ### ### ### 8.2
2022-Oct-19 Wed 116.47 116.47 115.28 ### 31.2 31.2 0.0
2022-Oct-18 Tue 116.48 116.48 ### 115.77 44,058 ### ### ### ###
2022-Oct-17 Mon 114.82 114.82 ### ### 6,046 ### 41.1 41.1 0.0
2022-Oct-14 Fri ### 114.84 ### 114.52 7,583 ### ### ### ###
2022-Oct-13 Thu 114.5 114.52 ### 114.25 40.3 40.3 ###
2022-Oct-12 Wed ### ### ### 114.72 38.7 38.7 8.2
2022-Oct-11 Tue ### ### 113.86 113.86 6,284 357,748 ### ### 8.1
2022-Oct-10 Mon ### 115.85 ### 115.85 3,041 176,149 ### ### 8.3
2022-Oct-07 Fri 120 120 ### ### 12.6 12.6 0.0
2022-Oct-06 Thu 118.77 118.77 116.8 ### 5,449 ### 21.2 21.2 0.0
2022-Oct-05 Wed 118.53 119.41 117.58 118.4 8,445 ### 33.5 33.5 8.5
2022-Oct-04 Tue ### ### 115.79 ### 56.6 56.6 0.0
2022-Oct-03 Mon 112.8 114.85 112.8 ### 85.5 85.5 0.0
2022-Sep-30 Fri 113.54 ### 113.54 ### 3,677 208,743 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 7,945 0 70.4 70.4 0.0
2022-Sep-28 Wed ### 112.84 ### 112.84 ### ### ###
2022-Sep-27 Tue 113.43 113.43 ### ### 7,976 452,358 28.5 28.5 0.0
2022-Sep-26 Mon ### ### 113.24 113.43 5,670 ### ### ### 8.1
2022-Sep-23 Fri 114.43 ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### 115.7 ### 4,725 273,341 77.8 77.8 0.0
2022-Sep-20 Tue 115.77 ### 115.7 ### 17,843 ### 78.3 78.3 0.0
2022-Sep-19 Mon ### ### 115.89 115.89 8,456 489,982 48.5 48.5 8.3
2022-Sep-16 Fri 116.44 116.54 115.76 115.89 3,480 ### 44.2 44.2 8.3
2022-Sep-15 Thu ### 117.26 ### ### 6,454 ### ### ### 0.0
2022-Sep-14 Wed 117.5 117.51 ### 116.81 ### ### ###
2022-Sep-13 Tue ### ### ### 117.47 4,026 0 32.5 32.5 ###
2022-Sep-12 Mon ### 118.52 ### ### ### ### 0.0
2022-Sep-09 Fri 118.57 ### 117.78 118.21 4,126 242,980 ### ### ###
2022-Sep-08 Thu ### ### ### 118.57 7,280 0 ### ### ###
2022-Sep-07 Wed ### 117.74 ### 117.74 ### ### 8.4
2022-Sep-06 Tue ### 118.79 ### ### ### ### 0.0
2022-Sep-05 Mon ### 118.56 ### 118.27 ### ### 8.4
2022-Sep-02 Fri ### 118.22 117.79 ### 44.8 44.8 0.0
2022-Sep-01 Thu ### ### ### 118.54 47.3 47.3 8.5
2022-Aug-31 Wed 119.5 119.5 ### ### 27.9 27.9 0.0
2022-Aug-30 Tue 118.83 ### ### 119.27 4,572 0 64.4 64.4 ###
2022-Aug-29 Mon 118.54 118.85 ### ### 3,247 192,952 ### ### 0.0
2022-Aug-26 Fri 118.85 119.81 118.85 119.81 73.7 73.7 8.6
2022-Aug-25 Thu 118.89 ### 118.28 118.85 3,040 179,785 ### ### ###
2022-Aug-24 Wed ### ### ### ### 63.3 63.3 0.0
2022-Aug-23 Tue ### 119.26 118.82 ### 25,085 ### 73.9 73.9 0.0
2022-Aug-22 Mon 119.75 119.76 ### 119.75 4,071 243,771 ### ### ###
2022-Aug-19 Fri 121.26 ### 120.75 120.83 ### ### ###
2022-Aug-18 Thu 120.75 121.42 120.75 ### 3,289 398,248 ### ### 0.0
2022-Aug-17 Wed 121.48 121.89 121.42 121.89 9,173 1,115,941 ### ### ###
2022-Aug-16 Tue ### ### ### 121.76 5,746 0 75.0 75.0 8.7
2022-Aug-15 Mon 120.42 120.84 120.28 ### ### ### 0.0
2022-Aug-12 Fri 119.77 ### 119.77 ### ### ### 0.0
2022-Aug-11 Thu 121.48 121.48 120.71 ### 31.8 31.8 0.0
2022-Aug-10 Wed ### 121.74 ### 121.55 24,224 ### 39.9 39.9 8.7
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### ### ### ### ### ### 0.0
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu ### 122.45 121.8 ### ### ### 0.0
2022-Aug-03 Wed ### 122.45 ### 122 3,683 ### 64.9 64.9 8.7
2022-Aug-02 Tue ### ### ### ### 71.6 71.6 0.0
2022-Aug-01 Mon ### ### ### 122 41.8 41.8 8.7
2022-Jul-29 Fri ### 122.74 ### ### 36,041 ### ### ### 0.0
2022-Jul-28 Thu 121 121.28 120.72 120.83 29.1 29.1 ###
2022-Jul-27 Wed 119.51 119.82 118.89 119.29 ### ### ###
2022-Jul-26 Tue 119.22 119.22 ### ### 5,085 ### 39.8 39.8 0.0
2022-Jul-25 Mon ### ### ### ### 6,387 0 44.3 44.3 0.0
2022-Jul-22 Fri ### 118.27 117.58 ### 4,272 503,775 68.2 68.2 0.0
2022-Jul-21 Thu ### 117.77 ### 117.49 4,073 ### ### ### 8.4
2022-Jul-20 Wed ### ### ### 117.49 61.3 61.3 8.4
2022-Jul-19 Tue 117.5 117.84 ### 117.48 8,823 519,851 39.2 39.2 ###
2022-Jul-18 Mon 117.52 ### 117.41 117.8 1,651 96,921 64.4 64.4 8.4
2022-Jul-15 Fri 117.47 117.82 117.47 117.52 2,751 323,641 ### ### 8.4
2022-Jul-14 Thu 117.21 117.26 ### ### 4,126 ### 30.5 30.5 0.0
2022-Jul-13 Wed ### 117.51 ### 117.47 68.5 68.5 ###
2022-Jul-12 Tue 116.8 117.5 116.8 ### 7,771 910,372 ### ### 0.0
2022-Jul-11 Mon 116.8 118.24 ### 116.54 ### ### 8.3
2022-Jul-08 Fri ### ### ### ### 61.1 61.1 0.0
2022-Jul-07 Thu 117.46 117.53 116.83 116.83 4,550 ### ### ### 8.3
2022-Jul-06 Wed 117.88 ### 117.51 117.75 ### ### ###
2022-Jul-05 Tue 116.8 ### ### ### 62.9 62.9 0.0
2022-Jul-04 Mon ### ### ### 117.72 76,979 0 ### ### 8.4
2022-Jul-01 Fri 116.83 ### 116.83 ### 82,581 ### ### ### 0.0
2022-Jun-30 Thu 117.44 117.55 ### ### 5,970 350,886 ### ### 0.0
2022-Jun-29 Wed 116.7 117.26 ### 117.26 74.9 74.9 8.4
2022-Jun-28 Tue 116.26 117.44 116.26 ### 6,186 ### ### ### 0.0
2022-Jun-27 Mon 117.49 ### ### ### ### ### 0.0
2022-Jun-24 Fri 117.56 117.82 ### 117.5 2,458 ### 24.3 24.3 8.4
2022-Jun-23 Thu 116.41 116.57 116.22 116.52 7,748 901,828 ### ### 8.3
2022-Jun-22 Wed 114.72 115.43 114.72 ### 4,283 ### ### ### 0.0
2022-Jun-21 Tue 113.81 114.4 ### 114.4 57,253 3,274,871 64.6 64.6 ###
2022-Jun-20 Mon ### ### 113.72 114.27 5,840 ### 79.8 79.8 8.2
2022-Jun-17 Fri ### 113.83 ### 113.45 ### ### ###
2022-Jun-16 Thu 115.56 115.56 ### ### 30.6 30.6 0.0
2022-Jun-15 Wed 113.2 113.2 ### ### 4,426 ### ### ### 0.0
2022-Jun-14 Tue 117.49 117.49 113.85 ### 17,741 ### 42.7 42.7 0.0
2022-Jun-10 Fri ### ### 117.51 117.84 7,072 ### 51.6 51.6 8.4
2022-Jun-09 Thu 118.87 118.88 ### ### 2,849 169,344 ### ### 0.0
2022-Jun-08 Wed ### 119.48 118.86 118.87 ### ### ###
2022-Jun-07 Tue 119.59 119.59 118.71 118.76 7,188 856,450 53.3 53.3 8.5
2022-Jun-06 Mon 119.23 119.53 119.23 ### ### ### 0.0
2022-Jun-03 Fri ### ### ### 118.78 72.4 72.4 8.5
2022-Jun-02 Thu ### ### 118.45 ### 45.7 45.7 0.0
2022-Jun-01 Wed ### 119.47 ### ### 52.6 52.6 0.0
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon 120.86 ### 120.54 ### 3,755 ### ### ### 0.0
2022-May-27 Fri ### ### ### 120.85 5,249 0 42.5 42.5 8.6
2022-May-26 Thu 120.75 ### 120.4 ### 46.3 46.3 0.0
2022-May-25 Wed ### 121.43 120.84 ### 13,444 ### ### ### 0.0
2022-May-24 Tue 120.28 120.54 120.28 ### 78.1 78.1 0.0
2022-May-23 Mon 120.2 121 120.2 120.43 12,246 ### ### ### 8.6
2022-May-20 Fri ### ### ### 120.2 26.4 26.4 8.6
2022-May-19 Thu 119.86 ### ### 119.22 2,674 0 31.5 31.5 8.5
2022-May-18 Wed 118.82 118.82 117.76 118.46 1,181 ### ### ### ###
2022-May-17 Tue ### ### ### ### 7,049 0 ### ### 0.0
2022-May-16 Mon ### 118.81 ### ### 7,679 456,170 ### ### 0.0
2022-May-13 Fri ### 118.79 ### ### 22,582 1,341,257 24.0 24.0 0.0
2022-May-12 Thu ### ### ### 118.59 5,670 0 ### ### ###
2022-May-11 Wed 118.84 ### 117.78 117.78 ### ### 8.4
2022-May-10 Tue ### ### 118.77 ### 7,177 ### ### ### 0.0
2022-May-09 Mon ### ### 118.77 ### 7,177 ### ### ### 0.0
2022-May-06 Fri 120 120 ### 119.74 38,772 2,326,320 ### ### 8.6
2022-May-05 Thu ### 121.24 ### 120.57 62.0 62.0 8.6
2022-May-04 Wed 120.5 120.5 119.76 119.79 6,974 837,786 56.8 56.8 ###
2022-May-03 Tue ### ### 120.59 120.75 ### ### 8.6
2022-May-02 Mon ### ### ### ### 4,345 0 ### ### 0.0
2022-Apr-29 Fri ### 122.71 122.57 122.57 3,677 450,947 34.8 34.8 8.8
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed 122.74 123.46 ### ### 9,983 616,250 68.3 68.3 0.0
2022-Apr-26 Tue 123 ### ### ### ### ### 0.0
2022-Apr-22 Fri 122.8 122.8 121.88 ### 39.5 39.5 0.0
2022-Apr-21 Thu 122.81 ### 122.23 122.56 ### ### 8.8
2022-Apr-20 Wed 123.22 123.22 122 122.53 ### ### 8.8
2022-Apr-19 Tue ### ### 122.82 122.82 5,047 ### 33.5 33.5 8.8
2022-Apr-14 Thu 124 124 ### ### ### ### 0.0
2022-Apr-13 Wed 123.5 123.5 ### ### 2,182 ### 29.2 29.2 0.0
2022-Apr-12 Tue ### 123.49 122.71 122.8 10,752 1,323,571 ### ### ###
2022-Apr-11 Mon 123.76 123.76 ### 123.22 4,657 288,175 46.8 46.8 ###
2022-Apr-08 Fri ### ### 123.21 123.76 4,949 304,883 ### ### 8.8
2022-Apr-07 Thu ### 124.45 123.54 ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 42.5 42.5 0.0
2022-Apr-04 Mon ### ### ### ### 3,286 0 35.6 35.6 0.0
2022-Apr-01 Fri 125.2 125.54 ### 125 34.9 34.9 8.9
2022-Mar-31 Thu 125.85 ### 125.42 125.55 37.9 37.9 9.0
2022-Mar-30 Wed ### 125.8 124.72 125.77 72.4 72.4 ###
2022-Mar-29 Tue ### 125.86 124.57 ### 3,480 435,748 ### ### 0.0
2022-Mar-28 Mon ### ### 124.7 ### 5,152 321,227 ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 6,172 0 37.6 37.6 0.0
2022-Mar-24 Thu ### 126.78 ### 126.4 ### ### 9.0
2022-Mar-23 Wed ### ### 124.81 ### ### ### 0.0
2022-Mar-22 Tue ### 126.43 ### 125.86 35.9 35.9 ###
2022-Mar-21 Mon ### 128.21 ### ### 46.3 46.3 0.0
2022-Mar-18 Fri ### ### ### 127.76 ### ### 9.1
2022-Mar-17 Thu ### ### ### ### 2,749 0 ### ### 0.0
2022-Mar-16 Wed ### ### ### ### 35.0 35.0 0.0
2022-Mar-15 Tue ### ### ### ### 5,884 0 44.3 44.3 0.0
2022-Mar-14 Mon 130.77 130.82 129.74 ### 19,889 ### ### ### 0.0
2022-Mar-11 Fri ### ### 129.5 129.71 73,788 4,777,773 41.6 41.6 ###
2022-Mar-10 Thu 131.5 131.74 130.57 130.75 31.1 31.1 ###
2022-Mar-09 Wed ### 132.28 131.54 131.57 66,343 ### 25.1 25.1 9.4
2022-Mar-08 Tue ### ### 131.85 ### ### ### 0.0
2022-Mar-07 Mon ### ### 132.2 132.5 ### ### 9.5
2022-Mar-04 Fri 131.8 132.77 ### ### 80.4 80.4 0.0
2022-Mar-03 Thu ### ### ### ### 4,656 0 39.0 39.0 0.0
2022-Mar-02 Wed 132.8 133.26 132.44 ### 1,488 197,680 ### ### 0.0
2022-Mar-01 Tue 130.5 131.59 130.5 131.56 ### ### 9.4
2022-Feb-28 Mon 130.86 130.86 ### 130.23 5,459 357,182 ### ### 9.3
2022-Feb-25 Fri 129.8 129.8 ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 87.9 87.9 0.0
2022-Feb-23 Wed ### 128.47 ### 128.47 3,224 ### 51.9 51.9 ###
2022-Feb-22 Tue 129 ### 128.76 128.76 6,822 ### 62.9 62.9 9.2
2022-Feb-21 Mon 128.71 ### ### 128.79 ### ### ###
2022-Feb-18 Fri 128.81 ### 128 128 ### ### 9.1
2022-Feb-17 Thu ### 128.74 ### 128.5 3,244 ### 72.9 72.9 9.2
2022-Feb-16 Wed 128.52 ### ### ### 8,053 0 64.5 64.5 0.0
2022-Feb-15 Tue ### 129.26 128.29 ### 5,781 744,448 75.7 75.7 0.0
2022-Feb-14 Mon 129 129.7 129 ### ### ### 0.0
2022-Feb-11 Fri 129.5 129.5 127.87 ### 1,328 ### 38.1 38.1 0.0
2022-Feb-10 Thu ### ### 129.41 ### 69.4 69.4 0.0
2022-Feb-09 Wed ### ### ### ### 1,352 0 64.0 64.0 0.0
2022-Feb-08 Tue ### ### ### ### 7,429 0 30.7 30.7 0.0
2022-Feb-07 Mon 129.75 130.86 129.75 130.83 10,276 ### 71.1 71.1 9.3
2022-Feb-04 Fri 131.72 ### ### ### 7,889 0 ### ### 0.0
2022-Feb-03 Thu ### 132.88 ### ### 11,785 ### 48.3 48.3 0.0
2022-Feb-02 Wed 132.41 132.41 ### 132.4 5,877 389,086 37.3 37.3 9.5
2022-Feb-01 Tue ### 132.5 131.76 132.5 57.5 57.5 9.5
2022-Jan-31 Mon 131.45 132.4 131.45 ### ### ### 0.0
2022-Jan-28 Fri ### 131.89 ### 131.47 ### ### ###
2022-Jan-27 Thu 131.55 131.55 ### 130.25 4,128 ### 55.2 55.2 ###
2022-Jan-25 Tue 131.75 131.75 ### 131.54 5,046 ### 71.8 71.8 9.4
2022-Jan-24 Mon 131.29 131.77 ### ### 7,385 ### 75.8 75.8 0.0
2022-Jan-21 Fri ### 131.78 ### 131.5 343 ### ### ### 9.4
2022-Jan-20 Thu ### ### 130.5 ### 9,657 ### 61.0 61.0 0.0
2022-Jan-19 Wed ### 130.7 ### 130.7 12,177 ### 70.5 70.5 9.3
2022-Jan-18 Tue ### 131.24 130.57 130.57 ### ### ###
2022-Jan-17 Mon 131.5 131.5 130.7 130.7 ### ### 9.3
2022-Jan-14 Fri ### ### 131.29 131.58 1,958 ### ### ### 9.4
2022-Jan-13 Thu 131.54 ### ### 131.82 ### ### 9.4
2022-Jan-12 Wed 131.28 ### 131.27 ### ### ### 0.0
2022-Jan-11 Tue ### 131.41 ### ### 69.3 69.3 0.0
2022-Jan-10 Mon ### 131.24 130.53 ### ### ### 0.0
2022-Jan-07 Fri 131.23 131.78 131.23 ### 1,353 177,926 ### ### 0.0
2022-Jan-06 Thu 132.43 132.43 131.8 131.8 ### ### 9.4
2022-Jan-05 Wed ### ### ### ### 5,275 0 70.6 70.6 0.0
2022-Jan-04 Tue 134.26 ### 133.79 ### 5,940 397,356 ### ### 0.0
2021-Dec-31 Fri ### ### 134.55 ### ### ### 0.0
2021-Dec-30 Thu 135.8 135.8 ### ### 2,128 ### 31.4 31.4 0.0
2021-Dec-29 Wed 135.27 135.73 ### ### 1,080 ### 55.3 55.3 0.0
2021-Dec-24 Fri ### ### 134.2 ### ### ### 0.0
2021-Dec-23 Thu 134.46 ### ### 134.55 ### ### ###
2021-Dec-22 Wed 134.045 134.2 ### 134.2 5,141 ### ### ### 9.6
2021-Dec-21 Tue ### ### ### 133.74 6,946 0 33.9 33.9 9.6
2021-Dec-20 Mon 134.2 134.2 ### ### 1,945 ### 53.8 53.8 0.0
2021-Dec-17 Fri ### ### 133.28 ### 3,122 208,050 ### ### 0.0
2021-Dec-16 Thu ### 133.76 ### 133.76 ### ### 9.6
2021-Dec-15 Wed 133.84 133.84 ### ### 44.5 44.5 0.0
2021-Dec-14 Tue ### ### 133.56 133.86 642 42,872 ### ### ###
2021-Dec-13 Mon ### ### 132.55 132.7 ### ### 9.5
2021-Dec-10 Fri 132.46 132.8 132.24 132.8 68.1 68.1 9.5
2021-Dec-09 Thu ### 132.51 131.87 ### ### ### 0.0
2021-Dec-08 Wed ### 131.88 ### 131.88 4,878 321,655 ### ### 9.4
2021-Dec-07 Tue 132.2 132.2 ### 131.59 34.8 34.8 ###
2021-Dec-06 Mon ### 132.55 ### 132.29 ### ### ###
2021-Dec-03 Fri ### ### ### ### 6,558 0 ### ### 0.0
2021-Dec-02 Thu ### 131.74 ### ### ### ### 0.0
2021-Dec-01 Wed 131.45 131.56 ### ### ### ### 0.0
2021-Nov-30 Tue ### ### 130.84 131.55 5,821 ### 33.7 33.7 ###
2021-Nov-29 Mon ### ### 130.555 ### 10,021 654,145 26.9 26.9 0.0
2021-Nov-26 Fri 130.45 131.4 ### ### 88.0 88.0 0.0
2021-Nov-25 Thu 130.56 130.56 130.23 130.45 ### ### 9.3
2021-Nov-24 Wed 130.44 130.56 129.7 130.5 2,727 ### ### ### ###
2021-Nov-23 Tue 131.5 131.5 130.2 ### ### ### 0.0
2021-Nov-22 Mon 132.27 132.27 131.5 131.7 43.6 43.6 9.4
2021-Nov-19 Fri ### ### ### ### 2,352 0 ### ### 0.0
2021-Nov-18 Thu 132.76 132.86 ### ### 2,857 ### 35.3 35.3 0.0
2021-Nov-17 Wed 132.46 132.79 ### 132.48 71.8 71.8 9.5
2021-Nov-16 Tue 132.82 132.84 132.24 132.55 49.3 49.3 9.5
2021-Nov-15 Mon 132.59 ### ### 132.77 2,076 0 ### ### ###
2021-Nov-12 Fri ### 132.5 ### 132.5 ### ### 9.5
2021-Nov-11 Thu ### ### ### ### 41.4 41.4 0.0
2021-Nov-10 Wed 132.77 132.77 ### ### 5,840 387,688 ### ### 0.0
2021-Nov-09 Tue 131.43 ### 131.43 131.7 69.4 69.4 9.4
2021-Nov-08 Mon ### ### 131.23 131.55 1,947 127,752 ### ### ###
2021-Nov-05 Fri ### 131.4 130.54 131.28 68.5 68.5 9.4
2021-Nov-04 Thu 129.8 ### ### ### ### ### 0.0
2021-Nov-03 Wed 128.86 ### 128.86 ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon 128.8 129.57 128.8 129.54 8,543 1,103,627 ### ### 9.3
2021-Oct-29 Fri ### ### 127.7 128.86 ### ### 9.2
2021-Oct-28 Thu ### ### 131.28 ### ### ### 0.0
2021-Oct-27 Wed 132.2 132.84 ### 132.84 77.4 77.4 9.5
2021-Oct-26 Tue 132.54 132.75 132.21 132.21 43.4 43.4 ###
2021-Oct-25 Mon ### ### ### ### 8,850 0 ### ### 0.0
2021-Oct-22 Fri 132.5 132.73 ### 132.73 67.2 67.2 ###
2021-Oct-21 Thu ### 132.59 ### ### ### ### 0.0
2021-Oct-20 Wed ### 132.43 ### 131.75 38.2 38.2 ###
2021-Oct-19 Tue ### ### 132.21 132.45 ### ### ###
2021-Oct-18 Mon 132.24 132.24 131.43 ### 3,422 ### 38.7 38.7 0.0
2021-Oct-15 Fri ### ### 132.54 132.71 ### ### ###
2021-Oct-14 Thu ### ### ### ### ### ### 0.0
2021-Oct-13 Wed ### 132.49 132.24 132.28 ### ### 9.4
2021-Oct-12 Tue ### ### 131.2 131.75 3,925 257,479 74.6 74.6 ###


1 2 3 4 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 2025-05-08 03:45:52 thru 2025-05-08 03:45:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000