End of day Prices (full format), 600 Days for (IXJ) ISHARES S&P GLOBAL HEALTHCARE
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Apr-19 Fri
| ###
| ###
| 134.81
| 134.81
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 135.25
| 135.5
| 134.87
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Apr-17 Wed
| ###
| 136.26
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| 135.49
|
|
| 83.3
| 83.3
| 9.7 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 135.56
| 135.74
|
|
| ###
| ###
| 9.7 |
2024-Apr-11 Thu
| ###
| 136.56
| ###
| ###
| 6,287
| 429,276
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 135.76
| ###
| ###
| 135.8
|
|
| 64.8
| 64.8
| 9.7 |
2024-Apr-09 Tue
| ###
| ###
| 135.56
| 135.56
|
|
| 31.9
| 31.9
| 9.7 |
2024-Apr-08 Mon
| 136.86
| ###
| ###
| ###
| 14,175
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| 135.59
|
|
| ###
| ###
| 9.7 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 26,122
| 0
| 25.7
| 25.7
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Apr-02 Tue
| 141.26
| ###
| 140.41
| 140.41
| 15,824
| 1,110,923
| ###
| ###
| ### |
2024-Mar-28 Thu
| 141.52
| 142
| 141.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 139.76
| ###
| 139.76
| 140.81
| 8,870
| ###
| ###
| ###
| 10.1 |
2024-Mar-26 Tue
| ###
| 139.76
| 139.22
| ###
| 7,973
| 1,112,153
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 7,351
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Mar-21 Thu
| ###
| 139.23
| 138.25
| 138.28
|
|
| 25.0
| 25.0
| 9.9 |
2024-Mar-20 Wed
| 139.88
| 140.41
| 139.83
| 139.86
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| 139.72
| ###
| 139.59
| 5,840
| 407,982
| 72.2
| 72.2
| ### |
2024-Mar-18 Mon
| 139.48
| 139.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 139.27
| 139.88
| 139.27
| 139.54
| 6,476
| 903,887
| ###
| ###
| 10.0 |
2024-Mar-14 Thu
| 139.41
| 139.41
| 138.83
| ###
| 29,940
| 4,165,252
| 34.4
| 34.4
| 0.0 |
2024-Mar-13 Wed
| 139.22
| 140.26
| 139.22
| 139.75
| 31,920
| ###
| 70.6
| 70.6
| 10.0 |
2024-Mar-12 Tue
| 139.74
| 139.74
| ###
| ###
| 7,378
| ###
| 29.2
| 29.2
| 0.0 |
2024-Mar-11 Mon
| ###
| 139.45
| 138.74
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2024-Mar-08 Fri
| 139.25
| ###
| ###
| 139.21
| 10,682
| 0
| 32.9
| 32.9
| ### |
2024-Mar-07 Thu
| 139.2
| 139.41
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2024-Mar-06 Wed
| 140
| 140
| ###
| ###
| 9,859
| ###
| 29.5
| 29.5
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 140.4
| 8,846
| 0
| 73.2
| 73.2
| 10.0 |
2024-Mar-04 Mon
| 139.5
| ###
| 139.5
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 138.7
| 138.73
| 7,479
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| 140.2
| 140.58
| 139.79
| 139.8
|
|
| 27.8
| 27.8
| 10.0 |
2024-Feb-28 Wed
| 139.78
| 140.53
| ###
| 140.25
|
|
| ###
| ###
| 10.0 |
2024-Feb-27 Tue
| 140.2
| 140.57
| 139.79
| 139.79
| 9,576
| ###
| ###
| ###
| 10.0 |
2024-Feb-26 Mon
| 139.76
| 140.47
| 139.76
| ###
| 6,081
| ###
| 72.9
| 72.9
| 0.0 |
2024-Feb-23 Fri
| ###
| 139.78
| ###
| 139.4
| 7,756
| ###
| 73.9
| 73.9
| 10.0 |
2024-Feb-22 Thu
| 137.72
| ###
| 137.72
| 137.8
|
|
| 67.1
| 67.1
| 9.8 |
2024-Feb-21 Wed
| 138.41
| 138.41
| 137.45
| 137.45
| 17,179
| ###
| 34.6
| 34.6
| 9.8 |
2024-Feb-20 Tue
| 138.52
| ###
| 138.52
| 138.58
| 7,627
| 528,246
| ###
| ###
| 9.9 |
2024-Feb-19 Mon
| 138.57
| ###
| 138.25
| 138.25
| 6,787
| 469,151
| ###
| ###
| 9.9 |
2024-Feb-16 Fri
| 138.5
| 138.84
| 138.2
| 138.27
| 8,771
| 1,214,958
| 34.1
| 34.1
| ### |
2024-Feb-15 Thu
| ###
| ###
| 137.75
| ###
| 7,226
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 137.75
| ###
| 137.59
|
|
| ###
| ###
| 9.8 |
2024-Feb-13 Tue
| 137.29
| 137.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 137.75
| 137.75
| ###
| 137.29
| 12,289
| ###
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2024-Feb-07 Wed
| 137.25
| ###
| ###
| 137.21
| 17,150
| 0
| 33.4
| 33.4
| ### |
2024-Feb-06 Tue
| ###
| 137.4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-Feb-05 Mon
| ###
| 136.52
| 135.8
| 135.8
|
|
| 44.1
| 44.1
| 9.7 |
2024-Feb-02 Fri
| 135.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 134.28
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-31 Wed
| ###
| 134.83
| ###
| 134.21
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 133.47
| 133.48
| ###
| ###
| 5,378
| 358,927
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 132.49
| 132.52
|
|
| 29.5
| 29.5
| 9.5 |
2024-Jan-24 Wed
| 133.2
| ###
| 133.2
| 133.8
|
|
| 72.9
| 72.9
| 9.6 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 133.2
| 8,582
| 0
| 70.4
| 70.4
| 9.5 |
2024-Jan-22 Mon
| ###
| 133.2
| ###
| ###
| 19,645
| 1,308,357
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 133.5
| 133.5
| ###
| ###
| 4,176
| 278,748
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 133.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 133.84
| 133.84
| 133.21
| 133.5
| 5,743
| ###
| ###
| ###
| 9.5 |
2024-Jan-16 Tue
| ###
| 133.83
| ###
| ###
| 4,724
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 132.5
| ###
| ###
| 132.74
|
|
| 72.2
| 72.2
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 7,370
| 0
| 28.4
| 28.4
| 0.0 |
2024-Jan-11 Thu
| 132.8
| ###
| ###
| 132.82
| 3,572
| 0
| ###
| ###
| 9.5 |
2024-Jan-10 Wed
| 132.4
| 132.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 131.81
| ###
| 131.7
|
|
| 72.0
| 72.0
| 9.4 |
2024-Jan-08 Mon
| 130.89
| ###
| 130.25
| 130.74
|
|
| 46.5
| 46.5
| 9.3 |
2024-Jan-05 Fri
| 129.58
| ###
| 129.58
| ###
| 5,389
| 349,153
| 81.3
| 81.3
| 0.0 |
2024-Jan-04 Thu
| ###
| 129.8
| ###
| 129.26
| 3,123
| 202,682
| 35.3
| 35.3
| 9.2 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 128.8
| 9,351
| 0
| ###
| ###
| 9.2 |
2024-Jan-02 Tue
| 126.5
| 126.77
| ###
| 126.29
| 7,440
| 471,584
| 33.1
| 33.1
| ### |
2023-Dec-29 Fri
| 126.7
| ###
| 126.41
| 126.41
| 7,528
| ###
| 30.4
| 30.4
| ### |
2023-Dec-28 Thu
| 125.84
| 126.52
| 125.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 125.44
| 125.51
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 126
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 125
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2023-Dec-20 Wed
| ###
| 126.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 126.79
| ###
| ###
| 25,174
| ###
| 28.8
| 28.8
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 127.85
| 127.85
| ###
| ###
| 58,344
| 3,729,640
| 30.0
| 30.0
| 0.0 |
2023-Dec-14 Thu
| 128.41
| 129
| 127.21
| 127.85
|
|
| 28.8
| 28.8
| 9.1 |
2023-Dec-13 Wed
| 128
| 128.51
| 127.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 127.77
| ###
| ###
| 11,824
| 755,376
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 126.43
| 127.52
| 126.43
| ###
| 9,224
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 126.24
| ###
| ###
| 125.79
|
|
| 28.0
| 28.0
| 9.0 |
2023-Dec-07 Thu
| ###
| 127.5
| 126.75
| 127.28
| 10,045
| 1,276,970
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2023-Dec-05 Tue
| 125.41
| ###
| 125.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 125.58
| 125.58
| 124.78
| 125.22
|
|
| 36.8
| 36.8
| 8.9 |
2023-Dec-01 Fri
| 125
| ###
| 125
| ###
| 10,279
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 123.5
| ###
| 123.5
| ###
| 16,182
| ###
| 67.6
| 67.6
| 0.0 |
2023-Nov-29 Wed
| 124.48
| 124.48
| ###
| 123.5
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| 124.81
| 14,872
| 0
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| 126.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 126.45
| 125.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 125.74
| 126.56
| ###
| ###
| 4,756
| 300,959
| 74.4
| 74.4
| 0.0 |
2023-Nov-22 Wed
| ###
| 126.22
| ###
| 125.74
|
|
| 75.4
| 75.4
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| 124.79
| 12,252
| 0
| 68.4
| 68.4
| ### |
2023-Nov-20 Mon
| 126
| 126
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 125.71
| ###
| 125.71
| ###
| 33,071
| 2,078,677
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 124.55
| 125.44
| 7,883
| ###
| 75.0
| 75.0
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 8,673
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 125.45
| 126.51
| 125.45
| 126.51
| 6,576
| 828,444
| 72.7
| 72.7
| ### |
2023-Nov-13 Mon
| 125.57
| ###
| 125.44
| 125.44
| 6,552
| 410,941
| ###
| ###
| ### |
2023-Nov-10 Fri
| 125.56
| ###
| ###
| 125.47
|
|
| ###
| ###
| 9.0 |
2023-Nov-09 Thu
| ###
| 127
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 126.54
| 125.78
| ###
| 9,955
| 1,255,922
| 64.9
| 64.9
| 0.0 |
2023-Nov-07 Tue
| 124.81
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 123.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 125
| 125.25
| 124.74
| 125.2
| 11,973
| ###
| 62.3
| 62.3
| 8.9 |
2023-Nov-02 Thu
| 124.27
| 124.27
| ###
| ###
| 6,673
| 414,626
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 124.44
| ###
| 123.76
| 124.26
| 9,072
| 561,375
| ###
| ###
| 8.9 |
2023-Oct-31 Tue
| 122.84
| 123.42
| 122.81
| ###
| 5,950
| ###
| 71.4
| 71.4
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| 122.72
|
|
| 36.6
| 36.6
| 8.8 |
2023-Oct-27 Fri
| ###
| ###
| ###
| 125.48
| 3,772
| 0
| ###
| ###
| 9.0 |
2023-Oct-26 Thu
| 127.55
| 127.55
| 126.86
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Oct-25 Wed
| 126.71
| 127.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 126.54
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 127.8
| ###
| 6,450
| 412,155
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 8,787
| 0
| 35.8
| 35.8
| 0.0 |
2023-Oct-19 Thu
| ###
| 131.4
| 129.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 131.4
| 131.4
| ###
| 130.22
| 5,480
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 5,656
| 0
| 39.9
| 39.9
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| 130.79
|
|
| ###
| ###
| 9.3 |
2023-Oct-13 Fri
| 130.41
| ###
| 130.41
| 130.89
| 7,024
| ###
| 75.6
| 75.6
| ### |
2023-Oct-12 Thu
| ###
| ###
| 129.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 129.8
|
|
| 70.0
| 70.0
| ### |
2023-Oct-10 Tue
| ###
| 129.21
| 128.5
| ###
| 11,242
| 1,448,587
| 63.5
| 63.5
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Oct-06 Fri
| 127.4
| 128.23
| 127.4
| 127.88
|
|
| 74.8
| 74.8
| 9.1 |
2023-Oct-05 Thu
| 127.77
| 128
| ###
| ###
| 6,625
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 127.5
| 127.57
| 7,422
| 473,152
| ###
| ###
| 9.1 |
2023-Oct-03 Tue
| ###
| ###
| 127.71
| ###
| 4,085
| 260,847
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 127.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 127.27
| 127.79
|
|
| 25.2
| 25.2
| 9.1 |
2023-Sep-28 Thu
| 129.57
| 129.57
| ###
| ###
| 4,020
| ###
| 30.0
| 30.0
| 0.0 |
2023-Sep-27 Wed
| 129.47
| 129.57
| 128.53
| 129.57
|
|
| 68.4
| 68.4
| 9.3 |
2023-Sep-26 Tue
| 128.2
| 129.47
| 128.2
| 129.47
| 8,623
| 1,110,944
| 82.5
| 82.5
| 9.2 |
2023-Sep-25 Mon
| ###
| ###
| 128
| 128.71
| 8,555
| 547,520
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 129.4
| 129.46
| 128
| ###
| 13,142
| ###
| 27.4
| 27.4
| 0.0 |
2023-Sep-21 Thu
| ###
| 130.72
| ###
| 130.59
| 8,685
| 567,651
| ###
| ###
| 9.3 |
2023-Sep-20 Wed
| ###
| ###
| 129.51
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2023-Sep-19 Tue
| 130.49
| 130.49
| ###
| 130.42
|
|
| ###
| ###
| 9.3 |
2023-Sep-18 Mon
| 130.8
| 131.22
| 130.46
| ###
| 7,676
| 1,004,327
| 76.9
| 76.9
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| 131.25
|
|
| 29.1
| 29.1
| 9.4 |
2023-Sep-14 Thu
| 131.7
| 131.7
| 130.83
| 131.21
|
|
| ###
| ###
| 9.4 |
2023-Sep-13 Wed
| 131.5
| 131.89
| ###
| 131.7
| 3,585
| ###
| ###
| ###
| 9.4 |
2023-Sep-12 Tue
| ###
| 131.73
| ###
| 131.5
|
|
| 74.6
| 74.6
| 9.4 |
2023-Sep-11 Mon
| 131.23
| 131.55
| 130.59
| ###
| 5,242
| ###
| 37.7
| 37.7
| 0.0 |
2023-Sep-08 Fri
| 131.4
| 131.8
| 131.23
| 131.23
|
|
| 35.7
| 35.7
| ### |
2023-Sep-07 Thu
| ###
| 131.23
| 130.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| 131.22
| 131.22
| 24,083
| 1,580,085
| 33.4
| 33.4
| 9.4 |
2023-Sep-05 Tue
| 132.28
| 132.28
| ###
| ###
| 5,186
| ###
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 132.46
| 132.46
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 130.28
| ###
| 6,272
| 408,558
| 66.5
| 66.5
| 0.0 |
2023-Aug-31 Thu
| 132.46
| 132.46
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Aug-30 Wed
| ###
| 132.75
| ###
| ###
| 10,329
| 685,587
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| 132.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 131.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 131.52
| 131.72
| ###
| 131.48
| 6,645
| ###
| ###
| ###
| ### |
2023-Aug-24 Thu
| 131.41
| 131.54
| ###
| 131.52
| 4,483
| 294,846
| ###
| ###
| 9.4 |
2023-Aug-23 Wed
| ###
| ###
| ###
| 131.41
| 5,946
| 0
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| 131.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 131.5
| 132.21
| 131.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 132.5
| 131.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 133.2
| 133.44
| 132.7
| 133.22
|
|
| ###
| ###
| 9.5 |
2023-Aug-16 Wed
| 132.5
| 133.25
| 132.5
| ###
| 19,975
| 2,654,178
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 133.46
| ###
| ###
| 10,246
| ###
| 34.9
| 34.9
| 0.0 |
2023-Aug-14 Mon
| ###
| 132.84
| ###
| 132.5
|
|
| 79.1
| 79.1
| 9.5 |
2023-Aug-11 Fri
| ###
| ###
| 131.24
| 131.4
|
|
| 27.9
| 27.9
| 9.4 |
2023-Aug-10 Thu
| 131.5
| ###
| ###
| ###
| 5,786
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 131.48
| 130.84
| ###
| 14,155
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 129.82
| ###
| 129.79
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| ###
| 127.55
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Aug-04 Fri
| 128.74
| 128.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 129.24
| 129.83
| 129.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 129
| 129
| 128
| 129
| 10,287
| 1,321,879
| 75.3
| 75.3
| 9.2 |
2023-Aug-01 Tue
| 128
| 128.42
| ###
| ###
| 11,079
| 711,382
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 128.82
| 128.84
| ###
| 128.22
| 7,944
| 511,752
| ###
| ###
| 9.2 |
2023-Jul-28 Fri
| 127
| 128.57
| 127
| 128.57
| 14,084
| 1,799,723
| 80.9
| 80.9
| ### |
2023-Jul-27 Thu
| ###
| ###
| 126.22
| ###
| 11,820
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 128
| ###
| ###
| 11,227
| 718,528
| 67.0
| 67.0
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 6,475
| 0
| 33.8
| 33.8
| 0.0 |
2023-Jul-24 Mon
| 128
| 128.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 126.79
| ###
| 126.46
|
|
| ###
| ###
| 9.0 |
2023-Jul-20 Thu
| 124.81
| ###
| 123.8
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Jul-19 Wed
| 125
| 125
| 123.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 122.84
| 122.85
| ###
| 122.85
| 13,775
| 846,129
| 73.5
| 73.5
| 8.8 |
2023-Jul-17 Mon
| ###
| 123
| ###
| 122.85
| 12,143
| ###
| ###
| ###
| 8.8 |
2023-Jul-14 Fri
| ###
| ###
| ###
| 120.21
| 16,244
| 0
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| 121.2
| 121.22
| 8,358
| ###
| ###
| ###
| 8.7 |
2023-Jul-12 Wed
| 123.24
| 123.24
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Jul-11 Tue
| 123.5
| 123.5
| 123
| 123.25
| 16,075
| 1,981,243
| 26.0
| 26.0
| ### |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 124.72
| ###
| 124.4
|
|
| ###
| ###
| 8.9 |
2023-Jul-06 Thu
| ###
| ###
| 124.82
| 124.86
|
|
| ###
| ###
| 8.9 |
2023-Jul-05 Wed
| 125.51
| 125.51
| ###
| 124.8
| 12,870
| 807,656
| 31.2
| 31.2
| 8.9 |
2023-Jul-04 Tue
| ###
| ###
| 124.51
| 125.22
|
|
| ###
| ###
| 8.9 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 12,671
| 0
| 29.1
| 29.1
| 0.0 |
2023-Jun-30 Fri
| ###
| 127.42
| 126.77
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Jun-29 Thu
| ###
| 127.4
| ###
| 126.89
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 125.4
| ###
| 125.4
| ###
| 10,457
| 655,653
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 126.72
| 125.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 127.55
| 126.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| 126.83
| 125.75
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Jun-22 Thu
| 125.58
| ###
| ###
| 125.2
| 11,680
| 0
| ###
| ###
| 8.9 |
2023-Jun-21 Wed
| ###
| 125.59
| ###
| 125.57
|
|
| 76.0
| 76.0
| ### |
2023-Jun-20 Tue
| 124.47
| 124.85
| 123.85
| ###
| 11,421
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 123.75
| ###
| 123.75
| 124.85
| 6,650
| ###
| 78.7
| 78.7
| 8.9 |
2023-Jun-16 Fri
| 123.59
| ###
| 123.55
| 123.72
| 7,070
| 436,749
| ###
| ###
| 8.8 |
2023-Jun-15 Thu
| 124.49
| 124.49
| 122.79
| 122.82
|
|
| 29.6
| 29.6
| 8.8 |
2023-Jun-14 Wed
| ###
| ###
| ###
| 124.56
|
|
| ###
| ###
| 8.9 |
2023-Jun-13 Tue
| ###
| 125.4
| 124.88
| 125.26
| 8,287
| ###
| ###
| ###
| 8.9 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 125.48
|
|
| ###
| ###
| 9.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2023-Jun-07 Wed
| ###
| 126.51
| 125.8
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2023-Jun-06 Tue
| ###
| 127.88
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2023-Jun-05 Mon
| 127.43
| 127.88
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| 126.4
|
|
| 27.8
| 27.8
| 9.0 |
2023-Jun-01 Thu
| ###
| 127.78
| ###
| ###
| 7,381
| 471,572
| 67.3
| 67.3
| 0.0 |
2023-May-31 Wed
| ###
| ###
| 126
| ###
| 6,240
| 393,120
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 126.85
| 127.47
| 126.5
| 127.45
|
|
| 76.7
| 76.7
| ### |
2023-May-29 Mon
| ###
| ###
| 126.7
| ###
| 16,981
| 1,075,746
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 128.81
| 128.81
| ###
| ###
| 4,558
| 293,557
| 23.5
| 23.5
| 0.0 |
2023-May-25 Thu
| 128
| 128.29
| 127.55
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2023-May-24 Wed
| 128.29
| 128.29
| 127.56
| 128
|
|
| 42.9
| 42.9
| 9.1 |
2023-May-23 Tue
| ###
| ###
| ###
| 128.55
|
|
| ###
| ###
| 9.2 |
2023-May-22 Mon
| 128
| 128.53
| 128
| 128.52
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| ###
| ###
| 127.75
|
|
| 31.2
| 31.2
| 9.1 |
2023-May-18 Thu
| ###
| 128
| 127.42
| 127.79
|
|
| ###
| ###
| 9.1 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 8,280
| 0
| 36.8
| 36.8
| 0.0 |
2023-May-16 Tue
| 128.2
| 128.44
| 127.5
| ###
| 10,528
| ###
| 44.1
| 44.1
| 0.0 |
2023-May-15 Mon
| ###
| 128.86
| ###
| 128.48
| 7,086
| 456,550
| ###
| ###
| 9.2 |
2023-May-12 Fri
| 127.81
| ###
| 127.81
| ###
| 32,284
| ###
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 127.5
| 127.5
| 126.8
| 127.24
| 17,748
| 2,256,658
| 35.2
| 35.2
| 9.1 |
2023-May-10 Wed
| ###
| 127.42
| 126.85
| 127.42
|
|
| ###
| ###
| ### |
2023-May-09 Tue
| 127.7
| 127.79
| 127.48
| 127.73
|
|
| 73.8
| 73.8
| ### |
2023-May-08 Mon
| 128
| ###
| 127.47
| 127.7
| 7,178
| 457,489
| 36.9
| 36.9
| ### |
2023-May-05 Fri
| 130.5
| 130.5
| 127.43
| ###
| 7,087
| 913,974
| 19.5
| 19.5
| 0.0 |
2023-May-04 Thu
| ###
| ###
| 129
| 129.22
|
|
| ###
| ###
| 9.2 |
2023-May-03 Wed
| ###
| 129.53
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-May-02 Tue
| ###
| 130.5
| ###
| ###
| 8,173
| 533,288
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 130.5
| 130.5
| 129.55
| 129.75
|
|
| 37.3
| 37.3
| 9.3 |
2023-Apr-28 Fri
| ###
| 129.56
| 128.88
| 129.54
| 1,955
| 252,625
| ###
| ###
| 9.3 |
2023-Apr-27 Thu
| 130.75
| 130.75
| 128.7
| 128.78
|
|
| ###
| ###
| 9.2 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Apr-24 Mon
| 129.5
| ###
| 129.43
| 129.85
| 7,585
| ###
| ###
| ###
| 9.3 |
2023-Apr-21 Fri
| ###
| ###
| 127.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 128.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 129
| ###
| 128.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 128.8
| ###
| 128.8
| 129.5
|
|
| ###
| ###
| 9.3 |
2023-Apr-14 Fri
| 128.7
| 128.86
| 128.29
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-Apr-13 Thu
| 128.71
| 128.72
| ###
| 128.58
|
|
| ###
| ###
| 9.2 |
2023-Apr-12 Wed
| 128.89
| ###
| ###
| 128.54
| 10,246
| 0
| 38.1
| 38.1
| ### |
2023-Apr-11 Tue
| 128.46
| ###
| 128.26
| 128.46
|
|
| 63.9
| 63.9
| 9.2 |
2023-Apr-06 Thu
| 126.43
| 127.8
| 126.43
| 127.26
| 6,443
| ###
| 75.9
| 75.9
| ### |
2023-Apr-05 Wed
| 125
| 125
| 123.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 124.75
| 124.75
| ###
| 123.87
|
|
| ###
| ###
| 8.8 |
2023-Apr-03 Mon
| ###
| ###
| 124.22
| 124.56
| 10,527
| ###
| ###
| ###
| 8.9 |
2023-Mar-31 Fri
| ###
| ###
| 122.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 122.5
| 123.75
| 122.26
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Mar-29 Wed
| 122.5
| 122.5
| 121.27
| 121.89
|
|
| 31.3
| 31.3
| ### |
2023-Mar-28 Tue
| 122.48
| 123.58
| ###
| 122.57
| 8,944
| 552,649
| ###
| ###
| 8.8 |
2023-Mar-27 Mon
| 122.25
| ###
| 122.25
| 122.53
| 43,621
| ###
| 75.2
| 75.2
| 8.8 |
2023-Mar-24 Fri
| 119.5
| 120.59
| 119.5
| 120.54
| 5,452
| 654,485
| ###
| ###
| ### |
2023-Mar-23 Thu
| 121.49
| 121.49
| ###
| 119.75
| 4,873
| ###
| 26.2
| 26.2
| ### |
2023-Mar-22 Wed
| 121.45
| 122
| ###
| 121.58
| 20,949
| 1,277,889
| ###
| ###
| 8.7 |
2023-Mar-21 Tue
| 119.75
| 120.83
| 119.75
| 120.78
|
|
| ###
| ###
| 8.6 |
2023-Mar-20 Mon
| 119.7
| 119.7
| 118.79
| 119.26
|
|
| 49.0
| 49.0
| 8.5 |
2023-Mar-17 Fri
| 121
| ###
| 119.85
| ###
| 11,674
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 120.88
| ###
| 120.51
|
|
| ###
| ###
| 8.6 |
2023-Mar-15 Wed
| ###
| ###
| 119.29
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 118.8
| ###
| 8,070
| 479,358
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 120.76
| 120.76
| 119.23
| 119.78
| 13,170
| ###
| ###
| ###
| 8.6 |
2023-Mar-09 Thu
| 121.57
| 121.57
| ###
| ###
| 9,944
| 604,446
| 29.2
| 29.2
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Mar-07 Tue
| 121.29
| 121.56
| 120.75
| 121.48
| 5,755
| 697,247
| 67.6
| 67.6
| 8.7 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 10,870
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| 119.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| 118.5
|
|
| 37.5
| 37.5
| 8.5 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Feb-28 Tue
| 120.72
| 120.89
| 120.25
| 120.5
| 6,586
| 794,074
| ###
| ###
| 8.6 |
2023-Feb-27 Mon
| ###
| ###
| 120.27
| 120.72
|
|
| ###
| ###
| 8.6 |
2023-Feb-24 Fri
| 121
| 121.25
| 120.55
| 120.8
| 8,773
| 1,060,655
| ###
| ###
| 8.6 |
2023-Feb-23 Thu
| ###
| 121.24
| ###
| 120.51
|
|
| ###
| ###
| 8.6 |
2023-Feb-22 Wed
| 120.25
| 120.85
| ###
| 120.82
|
|
| 72.0
| 72.0
| ### |
2023-Feb-21 Tue
| ###
| 120.79
| ###
| 120.27
|
|
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| 121.54
| ###
| ###
| 8,552
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 120.42
| 120.51
| 119.87
| 120.24
|
|
| 43.5
| 43.5
| 8.6 |
2023-Feb-16 Thu
| 121
| 121.79
| 120.5
| ###
| 10,075
| ###
| 31.9
| 31.9
| 0.0 |
2023-Feb-15 Wed
| 120.5
| 120.73
| 119.8
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Feb-14 Tue
| 120.4
| ###
| 120.4
| 120.77
| 13,657
| 822,151
| 78.5
| 78.5
| ### |
2023-Feb-13 Mon
| ###
| ###
| ###
| 120.49
| 27,280
| 0
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| 119.51
| ###
| 9,824
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 120.54
| ###
| 120.24
| ###
| 11,783
| ###
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 119.85
| 120.7
| 119.85
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 61,925
| 0
| 36.2
| 36.2
| 0.0 |
2023-Feb-06 Mon
| ###
| 120.81
| 120
| ###
| 24,959
| 3,005,188
| 48.4
| 48.4
| 0.0 |
2023-Feb-03 Fri
| 117.86
| ###
| 117.84
| ###
| 11,687
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 118.29
| 118.29
| 117.74
| 117.74
|
|
| ###
| ###
| 8.4 |
2023-Feb-01 Wed
| 119.58
| 119.74
| ###
| ###
| 10,428
| 624,324
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 118.55
| 118.81
| ###
| ###
| 11,457
| ###
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 117.55
| ###
| 8,140
| 478,428
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 118.5
| ###
| ###
| 118.72
|
|
| 72.3
| 72.3
| 8.5 |
2023-Jan-25 Wed
| ###
| ###
| ###
| 118.5
| 36,922
| 0
| 30.1
| 30.1
| 8.5 |
2023-Jan-24 Tue
| 121.29
| ###
| 120.41
| 120.57
| 5,983
| ###
| ###
| ###
| 8.6 |
2023-Jan-23 Mon
| 121.88
| 121.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| 122.73
| 121.5
| ###
| 30,241
| 3,692,879
| 38.1
| 38.1
| 0.0 |
2023-Jan-19 Thu
| 121.84
| ###
| 121.51
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Jan-18 Wed
| ###
| 122.47
| ###
| 121.7
|
|
| 30.7
| 30.7
| 8.7 |
2023-Jan-17 Tue
| 122
| ###
| 122
| ###
| 4,683
| ###
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 122.7
| 121.79
| 122.21
|
|
| 66.8
| 66.8
| ### |
2023-Jan-13 Fri
| ###
| ###
| 121.49
| 121.7
| 44,757
| ###
| 29.9
| 29.9
| 8.7 |
2023-Jan-12 Thu
| 122.41
| 123.24
| ###
| ###
| 6,244
| 384,755
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 122.23
| ###
| 122.23
| 122.44
| 10,057
| ###
| ###
| ###
| 8.7 |
2023-Jan-10 Tue
| 122.2
| 122.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 124.27
| 124.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 124.8
| ###
| 124.4
| 3,989
| ###
| 27.0
| 27.0
| 8.9 |
2023-Jan-05 Thu
| ###
| 124.81
| ###
| 124.46
| 2,182
| ###
| ###
| ###
| 8.9 |
2023-Jan-04 Wed
| ###
| 126
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2023-Jan-03 Tue
| 126
| 126
| ###
| 124.25
|
|
| 35.4
| 35.4
| 8.9 |
2022-Dec-30 Fri
| ###
| ###
| 125.22
| 125.43
| 2,346
| 146,883
| 27.8
| 27.8
| ### |
2022-Dec-29 Thu
| 125.28
| 125.28
| ###
| ###
| 2,771
| 173,575
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 126.29
| 126.48
| 125.25
| ###
| 1,984
| ###
| 38.4
| 38.4
| 0.0 |
2022-Dec-23 Fri
| ###
| 127.41
| ###
| 127.26
|
|
| 75.8
| 75.8
| ### |
2022-Dec-22 Thu
| 126.44
| ###
| ###
| 126.44
| 3,475
| 0
| ###
| ###
| ### |
2022-Dec-21 Wed
| 125.23
| ###
| 125.23
| ###
| 10,976
| ###
| 69.7
| 69.7
| 0.0 |
2022-Dec-20 Tue
| ###
| 126.43
| 124.54
| 125.74
| 8,573
| 1,075,782
| ###
| ###
| ### |
2022-Dec-19 Mon
| 126.8
| 126.88
| ###
| ###
| 7,273
| ###
| 33.7
| 33.7
| 0.0 |
2022-Dec-16 Fri
| ###
| 128.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 128
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 127.76
| 128.21
| ###
| 127.89
| 3,683
| ###
| 68.1
| 68.1
| ### |
2022-Dec-13 Tue
| 128.51
| 128.89
| 128
| ###
| 5,784
| 742,925
| 71.9
| 71.9
| 0.0 |
2022-Dec-12 Mon
| 127
| ###
| ###
| 126.86
| 6,546
| 0
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| 128.59
| 127.83
| ###
| 12,829
| ###
| 36.3
| 36.3
| 0.0 |
2022-Dec-08 Thu
| ###
| 128.4
| ###
| ###
| 4,820
| 309,444
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 128.2
| 128.2
| 127.5
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Dec-06 Tue
| ###
| 128.86
| ###
| 128.21
|
|
| 41.9
| 41.9
| 9.2 |
2022-Dec-05 Mon
| 127.58
| ###
| 126.78
| ###
| 10,170
| 644,676
| 39.0
| 39.0
| 0.0 |
2022-Dec-02 Fri
| ###
| 127.75
| ###
| 127.24
| 2,957
| 188,878
| ###
| ###
| 9.1 |
2022-Dec-01 Thu
| ###
| 127.74
| 126.56
| 127.49
|
|
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| 125.72
| 126.4
| 6,382
| 401,172
| ###
| ###
| 9.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 127.5
| ###
| 126.84
| 9,950
| ###
| 79.7
| 79.7
| ### |
2022-Nov-25 Fri
| ###
| 125.8
| ###
| 125.59
|
|
| 38.2
| 38.2
| ### |
2022-Nov-24 Thu
| ###
| ###
| 125.56
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2022-Nov-23 Wed
| 127.49
| 127.49
| 126.55
| 126.87
| 5,743
| 729,475
| ###
| ###
| 9.1 |
2022-Nov-22 Tue
| ###
| 126.79
| ###
| 126.44
| 19,770
| ###
| ###
| ###
| ### |
2022-Nov-21 Mon
| ###
| ###
| 124.47
| 125.25
|
|
| 80.1
| 80.1
| ### |
2022-Nov-18 Fri
| 123.53
| 123.84
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2022-Nov-17 Thu
| 122.51
| 123.44
| 122.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 122.81
| 122.81
| ###
| 122.48
| 5,681
| 348,841
| 37.8
| 37.8
| 8.7 |
2022-Nov-15 Tue
| 124.25
| 124.25
| ###
| 123.87
| 9,041
| 561,672
| 40.1
| 40.1
| 8.8 |
2022-Nov-14 Mon
| 124.75
| 124.75
| 123.2
| ###
| 10,141
| ###
| 35.2
| 35.2
| 0.0 |
2022-Nov-11 Fri
| 127.55
| 127.55
| 126.49
| 126.7
|
|
| 30.0
| 30.0
| ### |
2022-Nov-10 Thu
| ###
| 127
| ###
| 127
| 8,258
| 524,383
| ###
| ###
| ### |
2022-Nov-09 Wed
| 126
| ###
| ###
| ###
| 10,148
| 0
| 68.9
| 68.9
| 0.0 |
2022-Nov-08 Tue
| 126
| 126.23
| ###
| 125.84
|
|
| 37.7
| 37.7
| 9.0 |
2022-Nov-07 Mon
| 126
| 126
| 124.8
| 125.59
| 8,588
| ###
| 38.3
| 38.3
| ### |
2022-Nov-04 Fri
| 127
| ###
| 126.25
| 126.43
| 6,952
| 438,845
| 29.8
| 29.8
| ### |
2022-Nov-03 Thu
| ###
| ###
| 126.5
| 126.5
|
|
| 37.1
| 37.1
| 9.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 4,455
| 0
| 32.1
| 32.1
| 0.0 |
2022-Nov-01 Tue
| ###
| 127.76
| 126.88
| ###
| 15,942
| ###
| 58.4
| 58.4
| 0.0 |
2022-Oct-31 Mon
| 126
| 127.77
| 126
| ###
| 13,372
| ###
| 77.0
| 77.0
| 0.0 |
2022-Oct-28 Fri
| 124.59
| 124.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 125
| 125.46
| ###
| 124.8
|
|
| ###
| ###
| 8.9 |
2022-Oct-26 Wed
| ###
| 125.48
| 124.58
| ###
| 5,484
| ###
| 37.3
| 37.3
| 0.0 |
2022-Oct-25 Tue
| ###
| 125.46
| ###
| ###
| 8,374
| ###
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| 123.48
| 122.53
| ###
| 8,873
| 1,091,423
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
| 15,489
| 0
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 123.43
| 123.43
| ###
| ###
| 14,053
| 867,280
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 124.5
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Oct-18 Tue
| 123.78
| ###
| 123.78
| 124.49
| 9,740
| ###
| ###
| ###
| 8.9 |
2022-Oct-17 Mon
| ###
| 123.5
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Oct-14 Fri
| ###
| 122.72
| 121.48
| 122.2
|
|
| 71.5
| 71.5
| 8.7 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 120.29
| 12,352
| 0
| 34.2
| 34.2
| 8.6 |
2022-Oct-12 Wed
| 120
| 121.49
| 120
| 121.22
|
|
| 79.2
| 79.2
| 8.7 |
2022-Oct-11 Tue
| 119.77
| ###
| 119.5
| 119.72
|
|
| ###
| ###
| ### |
2022-Oct-10 Mon
| ###
| ###
| 118.74
| 119.71
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| 121.46
| 120.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 120.77
| 121.56
| 120.45
| 120.54
| 7,951
| ###
| ###
| ###
| ### |
2022-Oct-05 Wed
| 120.28
| ###
| ###
| 120.59
|
|
| 64.2
| 64.2
| ### |
2022-Oct-04 Tue
| 117.44
| 119.24
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2022-Oct-03 Mon
| ###
| 117.74
| ###
| 116.81
| 4,720
| ###
| 48.6
| 48.6
| ### |
2022-Sep-30 Fri
| ###
| ###
| 116.8
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| 117.57
| 10,459
| 0
| ###
| ###
| 8.4 |
2022-Sep-28 Wed
| 115.89
| ###
| 115.89
| 116.81
| 10,256
| 594,283
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| 115.25
| 115.74
|
|
| 33.4
| 33.4
| 8.3 |
2022-Sep-26 Mon
| ###
| ###
| ###
| 115.44
|
|
| 80.1
| 80.1
| 8.2 |
2022-Sep-23 Fri
| ###
| ###
| 114.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 115.57
| 115.87
| 7,655
| 442,344
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| 116.54
| 116.72
| 3,373
| 196,544
| 41.9
| 41.9
| 8.3 |
2022-Sep-19 Mon
| ###
| ###
| 117.2
| ###
| 4,822
| ###
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 117.54
| 118.22
| ###
| 117.46
| 8,024
| ###
| ###
| ###
| ### |
2022-Sep-15 Thu
| 117.72
| 117.72
| 116.82
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Sep-14 Wed
| ###
| 117.72
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| 118.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 10,675
| 0
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 117.82
| 117.88
|
|
| 24.1
| 24.1
| 8.4 |
2022-Sep-08 Thu
| ###
| 118.2
| 116.84
| 118.2
|
|
| ###
| ###
| 8.4 |
2022-Sep-07 Wed
| 115.82
| ###
| 115.28
| 115.51
|
|
| 44.0
| 44.0
| ### |
2022-Sep-06 Tue
| 114.7
| 115.41
| ###
| ###
| 16,623
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 114.48
| ###
| 4,278
| 244,872
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| 116.26
| 115.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 114.5
| 114.81
| ###
| ###
| 5,559
| ###
| 48.9
| 48.9
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 115.43
| 115.46
| ###
| ###
| 9,779
| 564,541
| 32.1
| 32.1
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 117.45
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Aug-25 Thu
| 117.78
| 117.78
| 116.8
| ###
| 7,049
| 826,777
| 31.4
| 31.4
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 116.43
| 116.81
| 6,028
| 350,920
| 32.8
| 32.8
| ### |
2022-Aug-23 Tue
| 119.5
| 119.5
| 118.57
| 118.82
|
|
| ###
| ###
| 8.5 |
2022-Aug-22 Mon
| 119.5
| ###
| 119.5
| 119.7
| 4,627
| ###
| ###
| ###
| 8.6 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 119.25
| 119.89
| 6,070
| 361,923
| 77.8
| 77.8
| ### |
2022-Aug-17 Wed
| 119.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 119.53
|
|
| 76.4
| 76.4
| 8.5 |
2022-Aug-15 Mon
| 117.56
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 116.5
| 8,974
| 0
| ###
| ###
| ### |
2022-Aug-11 Thu
| ###
| ###
| 117.5
| 117.76
|
|
| ###
| ###
| ### |
2022-Aug-10 Wed
| ###
| 118.71
| ###
| 118.46
|
|
| 71.7
| 71.7
| ### |
2022-Aug-09 Tue
| 118.21
| 118.71
| 118.21
| 118.46
| 7,279
| 862,270
| 64.8
| 64.8
| ### |
2022-Aug-08 Mon
| ###
| ###
| 118.7
| 118.72
|
|
| 35.0
| 35.0
| 8.5 |
2022-Aug-05 Fri
| 119.28
| ###
| 118.52
| 118.75
| 6,876
| 407,471
| ###
| ###
| 8.5 |
2022-Aug-04 Thu
| 119.21
| 119.49
| 118.72
| 118.72
| 11,258
| 1,340,884
| 37.0
| 37.0
| 8.5 |
2022-Aug-03 Wed
| 119.56
| 119.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 118.43
| ###
| 117.57
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 118.74
| ###
| 37,484
| 2,225,425
| 45.4
| 45.4
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 119.24
| ###
| 13,483
| 803,856
| 34.4
| 34.4
| 0.0 |
2022-Jul-28 Thu
| 119.79
| 119.79
| ###
| 119.28
| 7,182
| ###
| 26.8
| 26.8
| 8.5 |
2022-Jul-27 Wed
| 119.22
| ###
| 119.22
| 119.77
|
|
| ###
| ###
| 8.6 |
2022-Jul-26 Tue
| 118.72
| 118.72
| ###
| 118.42
|
|
| 38.2
| 38.2
| 8.5 |
2022-Jul-25 Mon
| ###
| 119.2
| 118.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 118.56
| ###
| 118.56
| 118.79
|
|
| ###
| ###
| 8.5 |
2022-Jul-21 Thu
| 118.59
| 118.59
| 117.74
| ###
| 4,975
| 587,870
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| 119.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 121
| ###
| 121
|
|
| 80.8
| 80.8
| 8.6 |
2022-Jul-18 Mon
| 120.5
| 121.51
| 120.5
| ###
| 25,946
| ###
| 69.0
| 69.0
| 0.0 |
2022-Jul-15 Fri
| 118.73
| 119.57
| 118.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| 119.44
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-Jul-13 Wed
| 120.85
| 120.85
| ###
| ###
| 10,188
| ###
| 28.4
| 28.4
| 0.0 |
2022-Jul-12 Tue
| 121.49
| 122.28
| 121.27
| 121.27
| 7,725
| ###
| ###
| ###
| 8.7 |
2022-Jul-11 Mon
| ###
| ###
| 119.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 9,150
| 0
| 30.0
| 30.0
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 120.25
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| 119.76
| ###
| ###
| 119.7
| 6,440
| 0
| 37.2
| 37.2
| 8.6 |
2022-Jul-05 Tue
| ###
| 119.56
| 118.85
| ###
| 7,225
| 861,256
| 62.3
| 62.3
| 0.0 |
2022-Jul-04 Mon
| ###
| 119.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2022-Jun-29 Wed
| 117.42
| ###
| 117.21
| ###
| 10,142
| 594,371
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| 119.28
| 118.77
| ###
| 6,982
| ###
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 117.57
| ###
| 117.57
| 118.47
|
|
| 67.2
| 67.2
| 8.5 |
2022-Jun-24 Fri
| ###
| 117.22
| ###
| ###
| 10,750
| 630,057
| 54.1
| 54.1
| 0.0 |
2022-Jun-23 Thu
| ###
| 114.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 111.71
| ###
| 111.57
| 111.8
| 10,970
| ###
| 78.6
| 78.6
| 8.0 |
2022-Jun-21 Tue
| 110.4
| ###
| ###
| ###
| 7,556
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 110.4
| 109.5
| 109.53
| 6,029
| 662,888
| 52.1
| 52.1
| ### |
2022-Jun-17 Fri
| 108.83
| 109.44
| ###
| ###
| 12,689
| 694,342
| 64.1
| 64.1
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| 110.75
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| 112.25
| 112.25
| 111.5
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 113.75
| 113.82
| 7,774
| 442,146
| 43.1
| 43.1
| ### |
2022-Jun-09 Thu
| ###
| ###
| 115.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Jun-07 Tue
| 115.48
| 115.48
| 113.84
| 114.5
| 9,785
| 1,121,948
| 52.2
| 52.2
| 8.2 |
2022-Jun-06 Mon
| 115.49
| ###
| ###
| 115.44
|
|
| 49.9
| 49.9
| 8.2 |
2022-Jun-03 Fri
| 115.78
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 115.57
| ###
| 10,370
| ###
| 45.5
| 45.5
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 117.42
| 117.53
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 121
| 121
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2022-May-30 Mon
| 118.77
| 119.7
| 118.71
| ###
| 10,275
| ###
| 63.4
| 63.4
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 117.375
| ###
| 7,288
| ###
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| 118.71
| 117.82
| ###
| 7,954
| 940,679
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 117.78
| ###
| 8,650
| ###
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 117.22
| 117.27
|
|
| ###
| ###
| ### |
2022-May-23 Mon
| ###
| ###
| 117.23
| ###
| 8,246
| ###
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 116.43
| ###
| ###
| 116.51
| 8,044
| 0
| 56.3
| 56.3
| 8.3 |
2022-May-19 Thu
| ###
| ###
| 115.83
| ###
| 16,359
| ###
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| 118.57
| ###
| ###
| 18,674
| 1,107,088
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| 117.87
|
|
| 46.7
| 46.7
| ### |
2022-May-13 Fri
| ###
| 117.84
| ###
| 117.4
| 18,120
| ###
| ###
| ###
| 8.4 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 116.7
| ###
| ###
| 16,244
| ###
| 61.2
| 61.2
| 0.0 |
2022-May-10 Tue
| 116.81
| ###
| 116.2
| 116.5
| 7,578
| 440,281
| 65.7
| 65.7
| ### |
2022-May-09 Mon
| 116.81
| ###
| 116.2
| 116.5
| 7,578
| 440,281
| 65.7
| 65.7
| ### |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2022-May-05 Thu
| ###
| 117.45
| 116.55
| 116.87
| 10,255
| ###
| 33.9
| 33.9
| 8.3 |
2022-May-04 Wed
| 117.74
| 117.79
| 116.8
| ###
| 26,457
| 3,103,273
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 118.5
| ###
| 117.73
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2022-Apr-29 Fri
| ###
| 120
| ###
| 120
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| ###
| ###
| 118.86
| 29,183
| 0
| ###
| ###
| 8.5 |
2022-Apr-27 Wed
| 118.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 119.76
| 119.83
| 118.59
| 119.59
| 5,178
| ###
| ###
| ###
| 8.5 |
2022-Apr-22 Fri
| 119.76
| 119.76
| 118.88
| 119.76
|
|
| 69.2
| 69.2
| 8.6 |
2022-Apr-21 Thu
| 119.45
| ###
| 119.45
| 119.89
| 4,774
| 285,127
| 73.6
| 73.6
| ### |
2022-Apr-20 Wed
| 119.75
| 119.88
| 118.74
| 118.74
|
|
| 39.0
| 39.0
| ### |
2022-Apr-19 Tue
| 119.5
| 119.75
| ###
| ###
| 8,174
| ###
| 36.2
| 36.2
| 0.0 |
2022-Apr-14 Thu
| 120
| ###
| 119.4
| ###
| 5,241
| 312,887
| 36.2
| 36.2
| 0.0 |
2022-Apr-13 Wed
| 119.59
| 120
| ###
| 120
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| 121.53
| 121.53
| 120
| ###
| 6,926
| ###
| 40.5
| 40.5
| 0.0 |
2022-Apr-11 Mon
| ###
| 122.44
| 121.56
| ###
| 13,358
| 1,629,676
| 50.2
| 50.2
| 0.0 |
2022-Apr-08 Fri
| 120.79
| ###
| 120.79
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 5,587
| 0
| 81.6
| 81.6
| 0.0 |
2022-Apr-06 Wed
| 115.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 9,225
| 0
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 117.21
| 117.43
|
|
| ###
| ###
| 8.4 |
2022-Apr-01 Fri
| 117.48
| ###
| 116.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| 118.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 116.86
| ###
| 116.54
| 116.7
|
|
| 40.4
| 40.4
| 8.3 |
2022-Mar-29 Tue
| ###
| ###
| ###
| 116.86
| 5,056
| 0
| 67.8
| 67.8
| 8.3 |
2022-Mar-28 Mon
| 115.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 115.71
| 114.83
| 115.71
| 5,850
| 674,329
| 67.2
| 67.2
| ### |
2022-Mar-24 Thu
| 114.77
| 114.78
| ###
| 114.54
| 9,923
| 569,480
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| 116.8
| ###
| ###
| 4,848
| 283,123
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 116.77
| ###
| 116.54
| 116.83
|
|
| 67.0
| 67.0
| 8.3 |
2022-Mar-21 Mon
| ###
| 117.74
| ###
| 116.5
| 3,029
| ###
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 116.85
| ###
| ###
| ###
| 9,279
| 0
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 116.8
| ###
| 116.8
| 6,572
| ###
| 73.1
| 73.1
| 8.3 |
2022-Mar-15 Tue
| ###
| ###
| ###
| 114.57
| 6,358
| 0
| ###
| ###
| ### |
2022-Mar-14 Mon
| 112.5
| 113.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| 112.43
| 112.43
| 111.53
| 111.7
| 6,227
| ###
| 38.2
| 38.2
| 8.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| 112.43
| 9,984
| 0
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| 111.8
| ###
| 111.5
|
|
| 54.2
| 54.2
| 8.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| 111.87
|
|
| 79.5
| 79.5
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| 110.75
|
|
| 40.7
| 40.7
| ### |
2022-Mar-04 Fri
| ###
| 114.23
| 112.45
| 112.54
| 7,145
| ###
| ###
| ###
| 8.0 |
2022-Mar-03 Thu
| ###
| ###
| 114.21
| 114.58
|
|
| ###
| ###
| 8.2 |
2022-Mar-02 Wed
| 114.59
| 114.59
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Mar-01 Tue
| 114.27
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 113.78
| ###
| 8,684
| ###
| 43.7
| 43.7
| 0.0 |
2022-Feb-25 Fri
| ###
| 113.53
| 112.56
| 112.73
|
|
| 58.5
| 58.5
| 8.1 |
2022-Feb-24 Thu
| 112.84
| 112.84
| 111.22
| ###
| 9,142
| 1,024,178
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 112.45
| 113.4
| 112.45
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 58.9
| 58.9
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| 113.75
| 16,581
| 0
| ###
| ###
| 8.1 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 6,928
| 0
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 115.58
| ###
| 115.49
| 115.74
| 6,786
| 391,857
| 72.9
| 72.9
| 8.3 |
2022-Feb-16 Wed
| 115.83
| ###
| 115.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 115.42
| 115.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 115.54
| ###
| 115.5
| 116.58
| 11,973
| 691,440
| 81.4
| 81.4
| 8.3 |
2022-Feb-11 Fri
| 117.83
| 117.83
| ###
| 117.21
|
|
| ###
| ###
| 8.4 |
2022-Feb-10 Thu
| 118.43
| ###
| ###
| 118.48
| 4,452
| 0
| ###
| ###
| 8.5 |
2022-Feb-09 Wed
| ###
| 118.84
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2022-Feb-08 Tue
| 118.55
| 118.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 119.24
| 119.24
| ###
| 118.81
| 4,144
| ###
| 37.3
| 37.3
| ### |
2022-Feb-04 Fri
| ###
| ###
| 118.25
| 118.45
|
|
| 27.9
| 27.9
| ### |
2022-Feb-03 Thu
| 119.49
| ###
| 118.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 118.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 7,184
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 118.2
| ###
| 118.2
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Jan-28 Fri
| ###
| 116.57
| 115.86
| 116.25
| 6,244
| 725,646
| ###
| ###
| ### |
2022-Jan-27 Thu
| 114.78
| 115.25
| 113.43
| 113.82
|
|
| ###
| ###
| ### |
2022-Jan-25 Tue
| 115.54
| 115.54
| 114.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 115.75
| ###
| 115.54
| ###
| 9,059
| ###
| 76.5
| 76.5
| 0.0 |
2022-Jan-21 Fri
| 116.58
| ###
| ###
| 116.42
| 10,483
| 0
| ###
| ###
| 8.3 |
2022-Jan-20 Thu
| 117.47
| 117.47
| 116.24
| 116.85
| 7,354
| 859,351
| 31.1
| 31.1
| ### |
2022-Jan-19 Wed
| ###
| ###
| 117.4
| 117.5
|
|
| 33.1
| 33.1
| 8.4 |
2022-Jan-18 Tue
| ###
| ###
| 118.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| 119.47
| ###
| 118.76
| 5,545
| ###
| ###
| ###
| 8.5 |
2022-Jan-14 Fri
| 118.26
| 118.26
| 117.43
| 117.76
| 9,570
| 1,127,776
| ###
| ###
| ### |
2022-Jan-13 Thu
| ###
| ###
| 119.2
| ###
| 9,451
| 563,279
| 33.2
| 33.2
| 0.0 |
2022-Jan-12 Wed
| ###
| 121.74
| 121
| ###
| 5,156
| 625,783
| 65.3
| 65.3
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| 120.79
|
|
| 41.1
| 41.1
| 8.6 |
2022-Jan-10 Mon
| 120.49
| ###
| 119.5
| 119.79
| 9,329
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 121
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Jan-06 Thu
| 121.5
| 121.72
| 120.73
| 120.81
|
|
| ###
| ###
| ### |
2022-Jan-05 Wed
| ###
| 122.23
| ###
| ###
| 8,871
| 542,151
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 124.5
| ###
| 123.79
| 123.8
| 9,282
| ###
| ###
| ###
| 8.8 |
2021-Dec-31 Fri
| 124.75
| ###
| 124
| 124.49
|
|
| 34.5
| 34.5
| 8.9 |
2021-Dec-30 Thu
| 125
| 125
| ###
| 124.28
|
|
| ###
| ###
| 8.9 |
2021-Dec-29 Wed
| 125
| ###
| ###
| ###
| 9,577
| 0
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 5,585
| 0
| 63.4
| 63.4
| 0.0 |
2021-Dec-23 Thu
| 123.75
| 123.82
| 123
| 123.5
| 8,475
| ###
| 32.0
| 32.0
| ### |
2021-Dec-22 Wed
| 123
| 123.76
| ###
| 123.76
| 11,824
| ###
| ###
| ###
| 8.8 |
2021-Dec-21 Tue
| 123.81
| 123.89
| ###
| ###
| 6,044
| ###
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 124.42
| 124.54
| 123.5
| 123.81
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| 123.5
| 124.59
| 123.5
| 124.54
| 20,084
| ###
| ###
| ###
| 8.9 |
2021-Dec-16 Thu
| 122.82
| 124
| 122.82
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Dec-15 Wed
| 122.71
| 122.88
| ###
| 122.82
|
|
| 77.6
| 77.6
| 8.8 |
2021-Dec-14 Tue
| ###
| ###
| 121.86
| 123.49
| 6,284
| 382,884
| ###
| ###
| ### |
2021-Dec-13 Mon
| 121
| 121.86
| 120.49
| 121.74
|
|
| ###
| ###
| 8.7 |
2021-Dec-10 Fri
| ###
| 121.7
| ###
| 120.87
| 7,786
| 473,778
| ###
| ###
| ### |
2021-Dec-09 Thu
| 121.22
| 121.25
| 120.25
| 120.5
|
|
| 34.0
| 34.0
| 8.6 |
2021-Dec-08 Wed
| 120.5
| 121
| ###
| 120.49
| 12,181
| 736,950
| 34.5
| 34.5
| ### |
2021-Dec-07 Tue
| ###
| 120.75
| 119.74
| ###
| 7,126
| ###
| 33.6
| 33.6
| 0.0 |
2021-Dec-06 Mon
| 120.25
| ###
| ###
| ###
| 7,889
| 0
| 60.9
| 60.9
| 0.0 |
2021-Dec-03 Fri
| 118.87
| 119.4
| 118.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|