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

Currently Thu 26-Apr-09 06:54:57 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IXJ) ISHARES S&P GLOBAL HEALTHCARE Daily Prices...

     Prev Section TOC    Company Info for IXJ    Limits Next Section


Company Details for (IXJ) ISHARES S&P GLOBAL HEALTHCARE

Listing Code IXJ
Listing Name ISHARES S&P GLOBAL HEALTHCARE
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 8th April 2026
Latest price with VOLUME for IXJ .. Thursday 2nd April 2026

IXJ 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 48.25 1 0.0
MAX 156.23 ### 97.5


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IXJ) ISHARES S&P GLOBAL HEALTHCARE
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-08 Wed ### ### ### ### ### ### 0.0
2026-Apr-07 Tue ### ### ### ### 21,852 0 38.6 38.6 0.0
2026-Apr-02 Thu ### ### 134.55 134.7 7,828 526,628 ### ### ###
2026-Apr-01 Wed 137.29 137.29 ### 134.22 21,350 1,465,570 16.5 16.5 9.6
2026-Mar-31 Tue ### 133.78 ### ### 41,073 2,747,372 56.1 56.1 0.0
2026-Mar-30 Mon 133.2 133.2 ### 131.45 ### ### ###
2026-Mar-27 Fri ### 133.75 ### 133.2 74.4 74.4 9.5
2026-Mar-26 Thu 133.75 133.75 ### ### 50,275 3,362,140 35.0 35.0 0.0
2026-Mar-25 Wed ### ### ### 131.23 ### ### ###
2026-Mar-24 Tue 129.22 ### 129.22 129.57 16,429 1,061,477 ### ### 9.3
2026-Mar-23 Mon 128 129.82 128 129.22 26,787 ### 80.1 80.1 9.2
2026-Mar-20 Fri ### ### 129.22 129.22 31.8 31.8 9.2
2026-Mar-19 Thu ### ### 130.44 ### 58.6 58.6 0.0
2026-Mar-18 Wed ### ### 131.75 132.25 11,957 ### ### ### ###
2026-Mar-17 Tue 133.75 133.75 ### ### 40,327 ### 33.1 33.1 0.0
2026-Mar-16 Mon 134.2 134.2 133.5 133.58 ### ### ###
2026-Mar-13 Fri ### ### ### ### 7,356 0 ### ### 0.0
2026-Mar-12 Thu 133.7 133.7 132.22 133.2 12,443 1,654,421 ### ### 9.5
2026-Mar-11 Wed ### ### 133.7 133.7 31.6 31.6 9.6
2026-Mar-10 Tue ### 136.5 ### ### 62.2 62.2 0.0
2026-Mar-09 Mon 134.54 ### ### ### ### ### 0.0
2026-Mar-06 Fri 138.49 138.49 ### ### ### ### 0.0
2026-Mar-05 Thu ### 139.54 ### ### 33.3 33.3 0.0
2026-Mar-04 Wed 140.5 140.5 138.71 ### 42.8 42.8 0.0
2026-Mar-03 Tue ### ### ### ### 18,971 0 42.9 42.9 0.0
2026-Mar-02 Mon 140.5 141.4 139.76 ### 70.0 70.0 0.0
2026-Feb-27 Fri ### ### ### ### 15,771 0 31.8 31.8 0.0
2026-Feb-26 Thu 140.49 140.49 140 ### 38.2 38.2 0.0
2026-Feb-25 Wed 141.55 ### ### ### 24.7 24.7 0.0
2026-Feb-24 Tue 141.43 ### ### 141.46 7,978 0 71.6 71.6 10.1
2026-Feb-23 Mon 141.27 141.27 ### 140.21 9,071 ### 39.9 39.9 ###
2026-Feb-20 Fri ### ### 141.25 141.83 44,271 ### 69.0 69.0 ###
2026-Feb-19 Thu 142.82 142.82 ### ### 36.6 36.6 0.0
2026-Feb-18 Wed 141.24 141.76 141.24 141.55 8,286 ### 60.1 60.1 ###
2026-Feb-17 Tue 141.21 ### ### 141.21 ### ### ###
2026-Feb-16 Mon ### ### ### ### ### ### 0.0
2026-Feb-13 Fri ### 140.45 139.76 140 ### ### ###
2026-Feb-12 Thu ### ### 138.985 139.81 10,328 ### ### ### ###
2026-Feb-11 Wed 140 140 ### 138.43 26.6 26.6 9.9
2026-Feb-10 Tue 141 141.2 139.25 ### ### ### 0.0
2026-Feb-09 Mon 140.5 ### 140.5 ### 157,159 ### ### ### 0.0
2026-Feb-06 Fri 141 141.54 140.43 140.43 59.2 59.2 ###
2026-Feb-05 Thu ### 141.57 140.59 ### 77.9 77.9 0.0
2026-Feb-04 Wed 140 140 138.5 138.81 ### ### ###
2026-Feb-03 Tue ### ### ### ### 26.6 26.6 0.0
2026-Feb-02 Mon ### ### ### 140.72 35.3 35.3 ###
2026-Jan-30 Fri ### ### ### 138.86 13,227 0 82.2 82.2 9.9
2026-Jan-29 Thu ### ### ### ### 45.2 45.2 0.0
2026-Jan-28 Wed 141.51 141.51 ### ### ### ### 0.0
2026-Jan-27 Tue 144.55 144.55 142.88 ### 19,851 2,852,886 ### ### 0.0
2026-Jan-23 Fri ### 145.47 144.75 144.75 17,774 2,579,185 33.5 33.5 ###
2026-Jan-22 Thu ### ### ### ### ### ### 0.0
2026-Jan-21 Wed ### 145.25 144.5 ### ### ### 0.0
2026-Jan-20 Tue 145.78 145.78 ### 144.53 32,870 ### 35.1 35.1 ###
2026-Jan-19 Mon 147 ### 145.7 145.81 ### ### ###
2026-Jan-16 Fri ### ### 146.7 ### ### ### 0.0
2026-Jan-15 Thu 148 ### 148 ### 71.9 71.9 0.0
2026-Jan-14 Wed ### 147.28 146.5 146.5 5,128 753,251 ### ### 10.5
2026-Jan-13 Tue ### 147.52 147 ### ### ### 0.0
2026-Jan-12 Mon ### ### ### ### ### ### 0.0
2026-Jan-09 Fri ### ### 147.59 ### 38.0 38.0 0.0
2026-Jan-08 Thu ### 148.53 ### ### 8,683 644,842 ### ### 0.0
2026-Jan-07 Wed 146.23 147 146 146.51 64.4 64.4 ###
2026-Jan-06 Tue 144.48 144.48 143.57 143.57 8,348 1,202,320 ### ### 10.3
2026-Jan-05 Mon 144.26 ### 144.2 144.85 17,388 1,253,674 70.1 70.1 ###
2026-Jan-02 Fri 144.81 ### 143.86 ### ### ### 0.0
2025-Dec-31 Wed 144.53 ### ### 144.75 3,442 0 ### ### ###
2025-Dec-30 Tue 144.74 ### ### ### 4,647 0 ### ### 0.0
2025-Dec-29 Mon ### ### ### 144.44 37.7 37.7 10.3
2025-Dec-24 Wed 145.47 ### 144.79 144.8 3,353 242,740 ### ### 10.3
2025-Dec-23 Tue 145.48 145.89 145 145.5 ### ### 10.4
2025-Dec-22 Mon 146 ### ### ### 14,355 0 25.2 25.2 0.0
2025-Dec-19 Fri 145 145.23 ### ### 5,959 ### 31.4 31.4 0.0
2025-Dec-18 Thu 145.27 145.5 ### 144.52 ### ### 10.3
2025-Dec-17 Wed 144.43 ### 144.43 145 64.8 64.8 10.4
2025-Dec-16 Tue ### ### 145.5 ### 7,823 569,123 ### ### 0.0
2025-Dec-15 Mon ### 145.4 142.41 144.7 7,670 1,103,751 ### ### 10.3
2025-Dec-12 Fri 144.52 144.84 142.5 ### 9,256 ### 32.7 32.7 0.0
2025-Dec-11 Thu 143.5 143.81 142.75 143.51 76.2 76.2 ###
2025-Dec-10 Wed 142.43 142.43 ### 141.4 ### ### ###
2025-Dec-09 Tue 144.5 144.5 142.42 142.5 16,175 ### 29.8 29.8 10.2
2025-Dec-08 Mon ### ### 143.85 ### 9,944 715,222 ### ### 0.0
2025-Dec-05 Fri 145 145.7 ### 144.75 ### ### ###
2025-Dec-04 Thu 146.43 146.79 145 ### ### ### 0.0
2025-Dec-03 Wed ### ### 146.29 146.29 ### ### ###
2025-Dec-02 Tue ### ### ### 147.27 13,028 0 36.5 36.5 ###
2025-Dec-01 Mon ### ### 148.71 148.71 16,922 ### ### ### 10.6
2025-Nov-28 Fri ### ### ### 149.47 20.5 20.5 ###
2025-Nov-27 Thu 151.4 151.41 ### ### ### ### 0.0
2025-Nov-26 Wed 153 153.2 ### ### 12,040 ### ### ### 0.0
2025-Nov-25 Tue ### 151 ### 148.8 20,047 1,513,548 ### ### 10.6
2025-Nov-24 Mon ### ### ### ### 11,358 0 ### ### 0.0
2025-Nov-21 Fri 146.83 146.83 145.48 ### ### ### 0.0
2025-Nov-20 Thu 146.28 146.83 145.73 145.81 27.1 27.1 ###
2025-Nov-19 Wed 145.7 146.42 145.4 ### 15,841 ### 68.9 68.9 0.0
2025-Nov-18 Tue 145.44 ### ### 145.72 13,583 0 87.4 87.4 10.4
2025-Nov-17 Mon 144.81 ### ### 144.81 12,376 0 60.3 60.3 ###
2025-Nov-14 Fri 144.8 146.2 144.8 145.81 73.2 73.2 ###
2025-Nov-13 Thu 145.8 ### 145 ### 8,642 626,545 42.1 42.1 0.0
2025-Nov-12 Wed 144.42 ### 143.77 ### 19,181 1,378,826 ### ### 0.0
2025-Nov-11 Tue 140.5 ### ### 140.73 69.4 69.4 10.1
2025-Nov-10 Mon ### ### 139.5 ### 19.9 19.9 0.0
2025-Nov-07 Fri ### 140.73 ### 140.23 14,051 ### 77.1 77.1 ###
2025-Nov-06 Thu 139.26 139.75 139.21 139.26 67.3 67.3 9.9
2025-Nov-05 Wed ### 140 ### 139.5 25,921 1,814,470 82.6 82.6 10.0
2025-Nov-04 Tue 137.5 ### 137.5 137.79 ### ### 9.8
2025-Nov-03 Mon 137.72 138.75 ### ### 21,320 1,479,075 ### ### 0.0
2025-Oct-31 Fri 137.75 137.82 ### 137.41 11,084 ### ### ### ###
2025-Oct-30 Thu 137.79 137.89 137.2 137.2 15,147 ### 38.5 38.5 9.8
2025-Oct-29 Wed 138.53 138.75 ### ### ### ### 0.0
2025-Oct-28 Tue ### ### 139.86 140 13,252 ### ### ### ###
2025-Oct-27 Mon 141.2 141.25 140.57 140.89 16,170 ### ### ### ###
2025-Oct-24 Fri 141.4 141.53 ### 141.28 17,659 ### 41.2 41.2 ###
2025-Oct-23 Thu 141.44 141.86 ### ### 42,180 2,991,827 ### ### 0.0
2025-Oct-22 Wed 141.74 141.8 ### 141.41 47.4 47.4 ###
2025-Oct-21 Tue ### ### ### 140.84 27,124 0 70.6 70.6 ###
2025-Oct-20 Mon 139.85 140.45 ### 139.84 33,389 2,344,742 45.5 45.5 10.0
2025-Oct-17 Fri ### ### 138.4 138.5 59,976 ### 46.9 46.9 9.9
2025-Oct-16 Thu ### 139.53 ### ### 64,020 4,466,355 36.6 36.6 0.0
2025-Oct-15 Wed ### ### ### 138.57 11,124 0 34.5 34.5 9.9
2025-Oct-14 Tue ### 138.51 137.88 138.4 17,445 ### ### ### 9.9
2025-Oct-13 Mon ### ### ### ### 118,840 0 ### ### 0.0
2025-Oct-10 Fri ### ### ### ### ### ### 0.0
2025-Oct-09 Thu 139.56 139.59 138.27 138.27 18,549 ### ### ### ###
2025-Oct-08 Wed 138.46 139.29 138.46 138.85 17,672 ### ### ### 9.9
2025-Oct-07 Tue 138.44 138.52 ### ### 13,959 ### 40.7 40.7 0.0
2025-Oct-06 Mon ### ### ### 139.21 68.7 68.7 ###
2025-Oct-03 Fri 137.21 ### 137.21 137.53 59.7 59.7 ###
2025-Oct-02 Thu ### 137.51 ### ### 18,349 1,261,585 57.3 57.3 0.0
2025-Oct-01 Wed 132.2 ### ### 132.5 21,883 0 65.4 65.4 9.5
2025-Sep-30 Tue 130.73 130.73 129.83 ### 15,582 2,030,022 33.2 33.2 0.0
2025-Sep-29 Mon ### ### ### ### 34.3 34.3 0.0
2025-Sep-26 Fri ### 130.49 ### ### ### ### 0.0
2025-Sep-25 Thu ### ### 130.78 130.79 31.4 31.4 9.3
2025-Sep-24 Wed ### ### ### ### ### ### 0.0
2025-Sep-23 Tue ### 132.21 131.56 ### ### ### 0.0
2025-Sep-22 Mon 131.83 ### 131.41 131.75 18,155 1,192,874 ### ### ###
2025-Sep-19 Fri 131.43 ### 131.43 ### 17,652 ### 66.1 66.1 0.0
2025-Sep-18 Thu 130.57 ### 130.57 131.22 12,641 ### 69.1 69.1 9.4
2025-Sep-17 Wed ### ### ### ### 9,824 0 ### ### 0.0
2025-Sep-16 Tue 130.58 ### 129.71 ### 19,272 1,249,885 32.8 32.8 0.0
2025-Sep-15 Mon ### 131.78 ### ### 12,083 796,148 ### ### 0.0
2025-Sep-12 Fri ### 133.26 ### ### 63.7 63.7 0.0
2025-Sep-11 Thu ### ### ### ### 14,989 0 ### ### 0.0
2025-Sep-10 Wed ### 133.21 ### ### 18,523 1,233,724 33.7 33.7 0.0
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 37.0 37.0 0.0
2025-Sep-05 Fri ### ### 133.27 133.27 18,956 ### ### ### ###
2025-Sep-04 Thu 132.55 133.5 132.55 ### ### ### 0.0
2025-Sep-03 Wed ### ### 132.54 132.54 10,226 677,677 47.2 47.2 9.5
2025-Sep-02 Tue ### ### ### ### 13,676 0 72.4 72.4 0.0
2025-Sep-01 Mon 132.48 133.2 132.48 132.55 17,087 ### 68.3 68.3 9.5
2025-Aug-29 Fri ### 132.73 131.77 131.79 20,941 2,769,447 27.0 27.0 ###
2025-Aug-28 Thu 133.48 133.55 ### ### 14,979 1,000,222 ### ### 0.0
2025-Aug-27 Wed 133.21 133.72 ### 133.55 17,049 ### 64.9 64.9 ###
2025-Aug-26 Tue ### ### 132.76 ### 32.5 32.5 0.0
2025-Aug-25 Mon 134.76 135.26 134.28 134.5 14,157 ### ### ### 9.6
2025-Aug-22 Fri ### ### 134.75 ### 17,285 1,164,576 37.5 37.5 0.0
2025-Aug-21 Thu ### ### ### ### 11,084 0 ### ### 0.0
2025-Aug-20 Wed 133.81 ### 133.79 ### 74.4 74.4 0.0
2025-Aug-19 Tue 132.58 ### 132.44 132.84 70.8 70.8 9.5
2025-Aug-18 Mon 132.28 132.72 132.22 132.22 18,424 2,440,627 ### ### 9.4
2025-Aug-15 Fri ### 131.79 ### 131.54 20,328 ### ### ### 9.4
2025-Aug-14 Thu ### ### 128.75 128.82 34.5 34.5 ###
2025-Aug-13 Wed 127.51 128 ### ### 36.9 36.9 0.0
2025-Aug-12 Tue 127 127.58 ### 127.21 63.3 63.3 ###
2025-Aug-11 Mon ### ### ### ### 15,584 0 66.5 66.5 0.0
2025-Aug-08 Fri 126.27 126.27 125.86 ### 32,044 4,039,626 31.9 31.9 0.0
2025-Aug-07 Thu 127.23 127.23 ### ### 20,084 1,277,643 ### ### 0.0
2025-Aug-06 Wed ### 129.4 ### ### ### ### 0.0
2025-Aug-05 Tue ### 129.7 ### 129.4 19,586 1,270,152 ### ### 9.2
2025-Aug-04 Mon 128.42 128.42 127.82 ### ### ### 0.0
2025-Aug-01 Fri ### ### 127.5 127.5 27.3 27.3 9.1
2025-Jul-31 Thu ### ### ### ### 18,649 0 ### ### 0.0
2025-Jul-30 Wed ### ### 130.42 130.72 ### ### 9.3
2025-Jul-29 Tue 131.85 131.88 ### 131.52 39.0 39.0 9.4
2025-Jul-28 Mon ### 132.79 ### 132.55 72.7 72.7 9.5
2025-Jul-25 Fri 130.76 131.71 130.76 ### 71.8 71.8 0.0
2025-Jul-24 Thu 130.88 131.29 130.71 130.71 ### ### ###
2025-Jul-23 Wed 129 ### 128.83 128.88 ### ### 9.2
2025-Jul-22 Tue 127.71 127.89 ### ### 32.4 32.4 0.0
2025-Jul-21 Mon 128.59 128.71 128 128 ### ### 9.1
2025-Jul-18 Fri ### ### ### 129.53 24.4 24.4 9.3
2025-Jul-17 Thu 130.21 ### 129.7 130.51 ### ### 9.3
2025-Jul-16 Wed ### ### ### ### 14,171 0 24.4 24.4 0.0
2025-Jul-15 Tue ### ### ### 130.21 ### ### ###
2025-Jul-14 Mon ### ### ### ### 29.1 29.1 0.0
2025-Jul-11 Fri 130.83 131.58 130.75 130.76 11,170 ### ### ### ###
2025-Jul-10 Thu 130.85 ### ### 130.76 ### ### ###
2025-Jul-09 Wed ### ### 130.2 130.25 33.2 33.2 ###
2025-Jul-08 Tue 130.54 130.54 ### 129.88 ### ### 9.3
2025-Jul-07 Mon 130.22 ### 130.22 ### ### ### 0.0
2025-Jul-04 Fri 130.47 130.47 129.75 129.75 ### ### 9.3
2025-Jul-03 Thu ### 130.77 ### ### 10,876 711,127 64.0 64.0 0.0
2025-Jul-02 Wed 130.59 ### 130.59 ### 8,522 556,443 ### ### 0.0
2025-Jul-01 Tue ### 130.2 128.22 129.58 30.8 30.8 9.3
2025-Jun-30 Mon ### ### ### ### 12,353 0 33.6 33.6 0.0
2025-Jun-27 Fri ### ### 130.75 ### ### ### 0.0
2025-Jun-26 Thu ### ### ### ### ### ### 0.0
2025-Jun-25 Wed 131.78 132.29 131.57 ### 11,622 ### 71.0 71.0 0.0
2025-Jun-24 Tue ### ### ### 131.2 ### ### ###
2025-Jun-23 Mon 131.2 131.71 130.85 ### 78.8 78.8 0.0
2025-Jun-20 Fri ### 131.27 ### ### 12,288 806,522 ### ### 0.0
2025-Jun-19 Thu ### 131.23 130.48 ### 17,557 2,297,421 ### ### 0.0
2025-Jun-18 Wed ### ### 131.27 131.27 ### ### ###
2025-Jun-17 Tue ### ### ### ### 21,956 0 ### ### 0.0
2025-Jun-16 Mon ### 134.71 ### ### 14,477 ### ### ### 0.0
2025-Jun-13 Fri ### 135.27 133.78 ### ### ### 0.0
2025-Jun-12 Thu 133.51 ### 133.51 133.8 15,950 1,064,742 ### ### 9.6
2025-Jun-11 Wed 133.46 ### ### 133.51 76,029 0 70.1 70.1 ###
2025-Jun-10 Tue 131.8 132.57 131.8 ### 16,671 2,203,656 70.0 70.0 0.0
2025-Jun-06 Fri 131.5 131.8 131.4 131.56 ### ### 9.4
2025-Jun-05 Thu 131.74 ### 131.44 131.5 ### ### 9.4
2025-Jun-04 Wed 131.58 ### 131.46 131.73 18,047 1,186,229 62.2 62.2 ###
2025-Jun-03 Tue 131.5 131.89 ### 131.58 ### ### 9.4
2025-Jun-02 Mon ### ### ### ### 11,656 0 36.5 36.5 0.0
2025-May-30 Fri ### ### ### 131.51 14,542 0 ### ### ###
2025-May-29 Thu ### 132.21 ### 131.4 11,881 ### 32.6 32.6 9.4
2025-May-28 Wed ### ### 131.29 ### ### ### 0.0
2025-May-27 Tue ### 130.52 129.7 ### 24,550 ### ### ### 0.0
2025-May-26 Mon 129.83 129.83 128.89 ### 12,140 ### ### ### 0.0
2025-May-23 Fri 130.51 ### ### ### 8,728 0 31.1 31.1 0.0
2025-May-22 Thu 131.25 ### ### 130.41 14,555 0 ### ### ###
2025-May-21 Wed ### 133.85 132.51 132.51 ### ### ###
2025-May-20 Tue ### ### 131.88 132.8 17,879 1,178,941 71.9 71.9 9.5
2025-May-19 Mon 130.79 131.83 130.79 ### 77.3 77.3 0.0
2025-May-16 Fri 129.25 129.86 128.88 128.88 30.7 30.7 9.2
2025-May-15 Thu ### 127.28 126.48 ### 24,244 3,076,078 43.3 43.3 0.0
2025-May-14 Wed ### 129.74 ### 129.25 20,488 1,329,056 35.8 35.8 9.2
2025-May-13 Tue 133.87 134.76 133.41 133.41 ### ### ###
2025-May-12 Mon ### ### ### ### 26.0 26.0 0.0
2025-May-09 Fri ### ### ### 132.88 10,520 0 33.6 33.6 ###
2025-May-08 Thu ### ### ### ### 7,086 0 ### ### 0.0
2025-May-07 Wed 132.87 ### ### ### 10,523 0 ### ### 0.0
2025-May-06 Tue 135.52 ### 135.45 ### 64.0 64.0 0.0
2025-May-05 Mon 136.57 ### 135.5 135.5 7,222 ### ### ### 9.7
2025-May-02 Fri 136.22 136.72 ### ### 58.5 58.5 0.0
2025-May-01 Thu 137.52 ### 137.52 138.42 72.4 72.4 9.9
2025-Apr-30 Wed ### 137.72 136.57 136.79 ### ### ###
2025-Apr-29 Tue ### ### ### 136.25 ### ### 9.7
2025-Apr-28 Mon ### ### ### ### 11,673 0 ### ### 0.0
2025-Apr-24 Thu 134.2 134.59 133.88 133.88 13,451 ### 27.6 27.6 9.6
2025-Apr-23 Wed ### ### ### ### 11,375 0 30.7 30.7 0.0
2025-Apr-22 Tue ### 131.24 ### ### 23,189 ### 35.4 35.4 0.0
2025-Apr-17 Thu 134.23 ### ### 134.77 ### ### ###
2025-Apr-16 Wed 135.76 ### 135.28 135.28 9,288 628,240 ### ### 9.7
2025-Apr-15 Tue ### 136.77 ### 135.45 12,027 ### 34.0 34.0 9.7
2025-Apr-14 Mon 135.78 135.84 ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 135.47 12.5 12.5 ###
2025-Apr-10 Thu 140.5 ### ### ### ### ### 0.0
2025-Apr-09 Wed ### ### 136.26 136.5 15,177 ### ### ### 9.8
2025-Apr-08 Tue ### 140.8 ### 139.54 48.9 48.9 10.0
2025-Apr-07 Mon 137.82 139.28 ### ### 22,486 1,565,925 ### ### 0.0
2025-Apr-04 Fri 140.74 ### ### ### 27,557 0 81.7 81.7 0.0
2025-Apr-03 Thu ### 141.49 140 140.74 10,182 ### 72.4 72.4 10.1
2025-Apr-02 Wed ### 142.56 141.23 141.24 ### ### 10.1
2025-Apr-01 Tue ### ### ### ### 74.5 74.5 0.0
2025-Mar-31 Mon 143 143.7 142.84 143.24 ### ### ###
2025-Mar-28 Fri ### 143.75 142.77 ### 67.6 67.6 0.0
2025-Mar-27 Thu ### 143.26 142.58 ### 9,121 1,303,573 69.2 69.2 0.0
2025-Mar-26 Wed 144.23 144.42 143.53 143.53 11,759 ### ### ### 10.3
2025-Mar-25 Tue ### ### 145.49 145.84 39.3 39.3 10.4
2025-Mar-24 Mon 146 146 ### 145.49 11,150 813,950 38.8 38.8 10.4
2025-Mar-21 Fri 144.77 145.87 144.77 145.53 9,649 ### ### ### ###
2025-Mar-20 Thu 144.22 ### 144.22 144.51 9,649 695,789 58.9 58.9 10.3
2025-Mar-19 Wed ### ### ### ### 6,025 0 34.4 34.4 0.0
2025-Mar-18 Tue 143.43 ### 143.43 ### 10,877 780,044 ### ### 0.0
2025-Mar-17 Mon ### ### 142.57 ### ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 23.3 23.3 0.0
2025-Mar-13 Thu 142.8 ### ### 142.87 14,273 0 ### ### ###
2025-Mar-12 Wed ### ### 143.84 ### 32,085 2,307,553 35.5 35.5 0.0
2025-Mar-11 Tue 146.86 146.89 145.78 ### 31,543 4,615,844 45.6 45.6 0.0
2025-Mar-10 Mon ### ### ### ### 36.4 36.4 0.0
2025-Mar-07 Fri 147.25 147.79 146.49 ### ### ### 0.0
2025-Mar-06 Thu ### ### ### 147.28 28.8 28.8 10.5
2025-Mar-05 Wed 148.5 148.5 147.74 ### 29,249 ### 36.7 36.7 0.0
2025-Mar-04 Tue 149.5 149.81 149.23 ### 26,324 ### 74.6 74.6 0.0
2025-Mar-03 Mon 148.5 ### ### ### 69.1 69.1 0.0
2025-Feb-28 Fri 146.55 ### ### 146.84 27,383 0 75.3 75.3 10.5
2025-Feb-27 Thu 146.2 146.55 ### 146.55 31,554 ### 64.9 64.9 10.5
2025-Feb-26 Wed ### 146.44 145.81 ### 26,051 ### 74.2 74.2 0.0
2025-Feb-25 Tue ### 145 ### 144.58 15,580 1,129,550 ### ### 10.3
2025-Feb-24 Mon 142.89 143.77 142.89 143.2 13,249 1,898,979 ### ### 10.2
2025-Feb-21 Fri ### ### 142.44 ### ### ### 0.0
2025-Feb-20 Thu ### ### 142.24 142.24 13,727 ### ### ### ###
2025-Feb-19 Wed 141.46 ### 141.45 141.75 11,945 ### ### ### 10.1
2025-Feb-18 Tue 142 142.51 ### ### 7,927 ### 38.1 38.1 0.0
2025-Feb-17 Mon 142 142.51 141.2 141.2 29.4 29.4 10.1
2025-Feb-14 Fri 143.87 ### 143.82 143.82 34,753 2,499,088 36.3 36.3 10.3
2025-Feb-13 Thu 144.5 144.57 143.55 143.55 8,040 1,158,242 ### ### ###
2025-Feb-12 Wed 144.4 144.4 ### ### 63,322 4,571,848 ### ### 0.0
2025-Feb-11 Tue 144.7 ### 144.27 144.4 ### ### 10.3
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 145.48 145.82 ### ### 8,820 ### 29.9 29.9 0.0
2025-Feb-06 Thu ### ### ### 146.8 8,028 0 ### ### 10.5
2025-Feb-05 Wed 145.4 145.41 ### ### 9,179 667,359 ### ### 0.0
2025-Feb-04 Tue ### ### ### 146.52 ### ### 10.5
2025-Feb-03 Mon ### ### ### 146.23 13,824 0 47.6 47.6 10.4
2025-Jan-31 Fri 146 ### 146 ### ### ### 0.0
2025-Jan-30 Thu 145 145.53 144.5 145.27 70.3 70.3 ###
2025-Jan-29 Wed 145 145.57 144.71 ### 11,656 1,691,751 59.4 59.4 0.0
2025-Jan-28 Tue 144.53 ### 144.53 ### ### ### 0.0
2025-Jan-24 Fri ### ### ### 141.21 32.7 32.7 ###
2025-Jan-23 Thu 140.5 140.55 ### 140.25 ### ### 10.0
2025-Jan-22 Wed ### 140.89 ### 140.55 11,072 ### 77.8 77.8 ###
2025-Jan-21 Tue ### 139.81 138.5 ### 12,973 1,805,257 27.4 27.4 0.0
2025-Jan-20 Mon 140 ### ### 139.42 ### ### 10.0
2025-Jan-17 Fri 140.5 140.82 140.21 140.4 ### ### 10.0
2025-Jan-16 Thu 139.22 ### 139.22 139.85 10,520 ### 73.8 73.8 ###
2025-Jan-15 Wed 139.75 ### 139.21 139.21 32.9 32.9 ###
2025-Jan-14 Tue ### 141.43 140.74 ### 12,755 ### ### ### 0.0
2025-Jan-13 Mon 140.73 ### 140.25 ### 9,140 640,942 76.6 76.6 0.0
2025-Jan-10 Fri ### 140.77 ### ### 16,383 ### 72.5 72.5 0.0
2025-Jan-09 Thu 139.84 140.28 139.76 ### ### ### 0.0
2025-Jan-08 Wed 138.74 139.52 138.7 ### 66.9 66.9 0.0
2025-Jan-07 Tue ### 138.55 ### ### 34.4 34.4 0.0
2025-Jan-06 Mon ### ### 137.78 ### 9,250 ### 75.2 75.2 0.0
2025-Jan-03 Fri ### ### ### ### 5,441 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 68.8 68.8 0.0
2024-Dec-31 Tue ### ### 136.89 136.89 4,976 340,582 ### ### 9.8
2024-Dec-30 Mon ### ### ### ### 2,873 0 ### ### 0.0
2024-Dec-27 Fri 139.41 ### 138.58 139.23 5,355 371,047 25.7 25.7 9.9
2024-Dec-24 Tue ### 139.25 ### 139.25 5,645 ### ### ### ###
2024-Dec-23 Mon 137.56 137.74 ### ### 22.4 22.4 0.0
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu 138.56 138.81 ### 138.55 16,581 ### ### ### ###
2024-Dec-18 Wed 137.83 138.7 137.83 138.58 14,289 ### ### ### 9.9
2024-Dec-17 Tue ### ### 136.88 ### ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 13,221 0 ### ### 0.0
2024-Dec-13 Fri ### 139.46 138.77 ### 18,049 2,510,886 ### ### 0.0
2024-Dec-12 Thu 140.53 140.53 ### ### 16,883 1,186,283 ### ### 0.0
2024-Dec-11 Wed ### 141.73 ### ### 72.9 72.9 0.0
2024-Dec-10 Tue 141.28 ### 140.74 ### ### ### 0.0
2024-Dec-09 Mon 141.53 ### ### 141.72 10,283 0 73.9 73.9 10.1
2024-Dec-06 Fri ### ### ### ### 14,188 0 73.2 73.2 0.0
2024-Dec-05 Thu 142.23 142.72 142.21 142.26 15,888 2,263,483 ### ### ###
2024-Dec-04 Wed 141.76 142.84 141.21 142.21 16,870 ### 68.4 68.4 10.2
2024-Dec-03 Tue ### ### ### 141.85 10,249 0 ### ### 10.1
2024-Dec-02 Mon 140.59 141.48 140.59 140.86 73.5 73.5 ###
2024-Nov-29 Fri 141 ### ### ### ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 72.5 72.5 0.0
2024-Nov-27 Wed ### 140.86 140.28 ### ### ### 0.0
2024-Nov-26 Tue ### 140.44 ### ### 28,473 1,999,374 ### ### 0.0
2024-Nov-25 Mon ### 138.73 ### ### 17,374 1,205,147 73.2 73.2 0.0
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### ### 136.56 11,959 0 80.6 80.6 9.8
2024-Nov-20 Wed 135.72 135.72 135.2 135.4 ### ### ###
2024-Nov-19 Tue ### 136.42 ### ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 24.5 24.5 0.0
2024-Nov-15 Fri 140.24 ### ### ### ### ### 0.0
2024-Nov-14 Thu 141 141.56 140.86 ### 13,788 ### ### ### 0.0
2024-Nov-13 Wed ### ### 140.26 140.26 ### ### 10.0
2024-Nov-12 Tue ### 142.21 ### ### ### ### 0.0
2024-Nov-11 Mon ### 142.43 ### 141.79 12,474 ### ### ### 10.1
2024-Nov-08 Fri 139.8 140.26 139.56 139.82 12,143 1,698,927 66.2 66.2 10.0
2024-Nov-07 Thu 141.41 141.52 139.79 139.79 14,958 ### 35.1 35.1 10.0
2024-Nov-06 Wed 140.57 ### 140.28 ### 8,527 598,083 ### ### 0.0
2024-Nov-05 Tue 141.28 141.28 140.4 140.56 12,271 1,728,247 33.1 33.1 ###
2024-Nov-04 Mon ### 141.57 141 141.54 76.6 76.6 ###
2024-Nov-01 Fri 141.24 141.25 140.79 140.87 9,822 ### 34.5 34.5 10.1
2024-Oct-31 Thu 142.77 142.79 ### ### 32.4 32.4 0.0
2024-Oct-30 Wed ### 143.52 ### 143.22 ### ### 10.2
2024-Oct-29 Tue ### 143.58 ### 143.43 8,051 577,981 72.8 72.8 10.2
2024-Oct-28 Mon 142.51 ### 142.51 ### 15,480 1,103,027 ### ### 0.0
2024-Oct-25 Fri 142.8 142.8 ### 142.5 13,529 965,970 ### ### 10.2
2024-Oct-24 Thu ### 143.43 143 ### 18,741 ### 39.9 39.9 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue ### ### ### ### 9,459 0 34.3 34.3 0.0
2024-Oct-21 Mon 144.5 144.5 ### ### 10,423 ### ### ### 0.0
2024-Oct-18 Fri ### ### 143.75 ### 39.5 39.5 0.0
2024-Oct-17 Thu ### ### ### ### 34.0 34.0 0.0
2024-Oct-16 Wed 144.43 144.76 ### ### 13,421 ### ### ### 0.0
2024-Oct-15 Tue ### 145.74 ### ### 14,544 1,059,821 67.9 67.9 0.0
2024-Oct-14 Mon ### 144.71 144 ### 7,780 1,123,081 72.4 72.4 0.0
2024-Oct-11 Fri 144 144 142.78 142.86 17,042 2,443,652 24.3 24.3 10.2
2024-Oct-10 Thu ### ### 143.52 143.52 9,549 ### 26.8 26.8 ###
2024-Oct-09 Wed 142.2 ### 142.2 ### 69.0 69.0 0.0
2024-Oct-08 Tue ### ### ### 141.74 16,545 0 ### ### 10.1
2024-Oct-07 Mon 140.79 ### ### ### 8,057 0 ### ### 0.0
2024-Oct-04 Fri ### 140.4 140 ### 10,754 ### ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 10,746 0 73.3 73.3 0.0
2024-Oct-02 Wed 140.8 141.24 ### 140.88 68.4 68.4 10.1
2024-Oct-01 Tue ### 141.29 ### 140.7 69.6 69.6 ###
2024-Sep-30 Mon 140.74 140.74 ### ### 34.2 34.2 0.0
2024-Sep-27 Fri 141.49 ### 141.25 141.74 63.0 63.0 10.1
2024-Sep-26 Thu ### 142.52 141.8 ### 13,081 ### ### ### 0.0
2024-Sep-25 Wed 141.75 ### 141.49 141.72 8,527 603,242 39.3 39.3 10.1
2024-Sep-24 Tue ### ### 142.44 142.89 30.3 30.3 ###
2024-Sep-23 Mon ### ### 143.56 143.75 33.3 33.3 10.3
2024-Sep-20 Fri ### 145.42 144.87 ### 19,254 2,794,621 ### ### 0.0
2024-Sep-19 Thu 146 146 145 145 26.9 26.9 10.4
2024-Sep-18 Wed 146.2 146.2 145.56 ### ### ### 0.0
2024-Sep-17 Tue 147.73 147.74 147.28 147.57 12,087 1,782,953 ### ### ###
2024-Sep-16 Mon ### 147.74 ### 147.25 74.2 74.2 10.5
2024-Sep-13 Fri 147.2 147.2 146.81 ### 33.5 33.5 0.0
2024-Sep-12 Thu ### 147.7 ### ### 6,682 ### ### ### 0.0
2024-Sep-11 Wed ### 148.45 147.76 147.76 ### ### 10.6
2024-Sep-10 Tue 147.7 ### 147.5 147.5 6,953 512,783 ### ### 10.5
2024-Sep-09 Mon 146.74 147.43 146.74 147.21 ### ### ###
2024-Sep-06 Fri 146.24 146.58 ### 146.45 ### ### ###
2024-Sep-05 Thu ### 148.7 ### ### 12,953 963,055 37.1 37.1 0.0
2024-Sep-04 Wed ### 149 148.52 ### 45.6 45.6 0.0
2024-Sep-03 Tue ### ### 147.83 148.81 11,720 866,283 ### ### ###
2024-Sep-02 Mon ### 148.5 ### ### ### ### 0.0
2024-Aug-30 Fri ### 147.46 ### ### 26.3 26.3 0.0
2024-Aug-29 Thu ### ### ### ### 15,527 0 ### ### 0.0
2024-Aug-28 Wed 146.55 147 ### 146.84 6,228 457,758 70.2 70.2 10.5
2024-Aug-27 Tue ### ### 146.25 146.25 ### ### ###
2024-Aug-26 Mon 146.87 146.88 146.46 146.8 15,875 2,328,386 ### ### 10.5
2024-Aug-23 Fri 147.58 147.82 147.52 ### 6,483 957,344 ### ### 0.0
2024-Aug-22 Thu 146.42 146.87 146.42 ### ### ### 0.0
2024-Aug-21 Wed 146 146.52 ### ### 5,128 375,677 ### ### 0.0
2024-Aug-20 Tue 145.86 146.25 ### 145.86 ### ### 10.4
2024-Aug-19 Mon 146.57 146.57 145.85 145.86 31.7 31.7 10.4
2024-Aug-16 Fri 147.42 147.56 146.87 146.87 18,149 ### 28.7 28.7 ###
2024-Aug-15 Thu ### ### 145.86 146 ### ### 10.4
2024-Aug-14 Wed 145.49 145.49 144.77 ### ### ### 0.0
2024-Aug-13 Tue 144.8 144.8 ### ### ### ### 0.0
2024-Aug-12 Mon ### ### 144.86 ### 8,574 ### 37.5 37.5 0.0
2024-Aug-09 Fri 143.79 144.2 143.76 ### 64.5 64.5 0.0
2024-Aug-08 Thu ### 142.4 141.49 141.55 39.2 39.2 ###
2024-Aug-07 Wed 143.46 ### ### ### 12,559 0 ### ### 0.0
2024-Aug-06 Tue 145 145 143.25 143.72 ### ### 10.3
2024-Aug-05 Mon 146.8 148.89 146.2 147.86 15,475 2,283,258 ### ### ###
2024-Aug-02 Fri ### 147.72 146.88 146.88 11,724 1,726,945 40.4 40.4 ###
2024-Aug-01 Thu 145.89 146.22 145.41 ### 70.9 70.9 0.0
2024-Jul-31 Wed 145.81 147.44 145.43 ### 8,550 ### ### ### 0.0
2024-Jul-30 Tue 145 145.29 ### ### 7,051 ### ### ### 0.0
2024-Jul-29 Mon 144.78 ### 144.72 144.87 ### ### 10.3
2024-Jul-26 Fri 143.82 ### 143.78 143.85 68.8 68.8 10.3
2024-Jul-25 Thu 143.82 144.77 143.7 143.8 8,974 ### 41.9 41.9 ###
2024-Jul-24 Wed ### 142.87 ### 142.56 6,281 448,683 ### ### 10.2
2024-Jul-23 Tue 141.82 ### 141.58 141.86 14,623 ### ### ### 10.1
2024-Jul-22 Mon 140 140.59 139.84 140.28 10,786 1,512,358 71.5 71.5 ###
2024-Jul-19 Fri 139.4 139.7 ### 139.55 5,546 387,388 66.8 66.8 10.0
2024-Jul-18 Thu ### ### ### ### 13,286 0 36.6 36.6 0.0
2024-Jul-17 Wed 140.78 ### ### 140.8 8,471 0 66.6 66.6 10.1
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon 139.42 139.73 ### ### 8,056 ### ### ### 0.0
2024-Jul-12 Fri ### 138.83 138.24 138.24 9,321 1,291,284 26.5 26.5 9.9
2024-Jul-11 Thu ### ### 137.48 137.48 35.3 35.3 9.8
2024-Jul-10 Wed 136.51 136.83 ### 136.4 ### ### 9.7
2024-Jul-09 Tue ### 136.49 ### 136.48 71.9 71.9 9.7
2024-Jul-08 Mon ### ### 135.82 135.82 ### ### ###
2024-Jul-05 Fri 135.8 135.85 135.4 135.4 29.6 29.6 ###
2024-Jul-04 Thu ### ### ### 135.4 30.3 30.3 ###
2024-Jul-03 Wed 137.5 137.5 136.86 ### 10,348 ### 30.4 30.4 0.0
2024-Jul-02 Tue ### ### ### ### ### ### 0.0
2024-Jul-01 Mon 140 ### 138.41 138.81 29.5 29.5 ###
2024-Jun-28 Fri 139.81 ### 139.78 ### 66.4 66.4 0.0
2024-Jun-27 Thu ### ### 139.4 139.8 7,281 507,485 28.9 28.9 10.0
2024-Jun-26 Wed 140.49 141.26 ### ### 9,540 ### ### ### 0.0
2024-Jun-25 Tue 140.54 140.81 ### ### 12,043 847,887 33.0 33.0 0.0
2024-Jun-24 Mon 140 140.21 139.85 139.85 50.0 50.0 ###
2024-Jun-21 Fri ### 139.58 ### ### 7,087 ### ### ### 0.0
2024-Jun-20 Thu ### ### 138.55 138.72 8,054 557,940 66.1 66.1 9.9
2024-Jun-19 Wed ### 139.27 138.52 ### 9,379 ### 33.6 33.6 0.0
2024-Jun-18 Tue ### ### 139.4 139.52 ### ### 10.0
2024-Jun-17 Mon ### 140.47 ### ### 8,681 ### 73.9 73.9 0.0
2024-Jun-14 Fri 139.85 140.2 ### 139.83 42.0 42.0 10.0
2024-Jun-13 Thu ### ### ### 139.59 6,429 0 39.4 39.4 ###
2024-Jun-12 Wed ### 140.75 ### 140.24 6,652 ### 39.2 39.2 10.0
2024-Jun-11 Tue 140.27 ### 140.27 141.5 ### ### 10.1
2024-Jun-07 Fri ### ### ### 139.89 ### ### 10.0
2024-Jun-06 Thu ### 139.8 139.24 ### 6,542 ### ### ### 0.0
2024-Jun-05 Wed ### ### 138.79 ### 11,748 815,252 ### ### 0.0
2024-Jun-04 Tue 137.46 137.87 137.2 137.73 5,049 ### ### ### 9.8
2024-Jun-03 Mon 137.58 ### ### ### 8,251 0 70.0 70.0 0.0
2024-May-31 Fri 135.54 ### 135.51 ### 7,573 ### ### ### 0.0
2024-May-30 Thu 135.89 ### 135.44 135.75 38.5 38.5 ###
2024-May-29 Wed 136.4 136.41 135.79 ### 10,588 1,441,026 ### ### 0.0
2024-May-28 Tue 137.83 ### ### 137.88 9,079 0 ### ### 9.8
2024-May-27 Mon 138.76 138.76 ### ### 32.5 32.5 0.0
2024-May-24 Fri 140 140 ### ### 5,887 ### ### ### 0.0
2024-May-23 Thu 138.82 140.23 138.82 139.78 8,929 ### ### ### 10.0
2024-May-22 Wed ### ### 138.54 ### 74.0 74.0 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon 138.71 138.76 ### ### ### ### 0.0
2024-May-17 Fri ### ### 138.51 138.52 8,342 577,725 ### ### 9.9
2024-May-16 Thu 138.53 ### 138.4 ### 44,742 3,096,146 ### ### 0.0
2024-May-15 Wed 138.47 138.47 137.8 137.8 8,288 ### 36.0 36.0 9.8
2024-May-14 Tue 137.81 ### 137.81 ### 10,247 ### ### ### 0.0
2024-May-13 Mon ### ### 137.57 137.84 8,359 574,973 ### ### 9.8
2024-May-10 Fri ### ### ### 137.22 9,847 0 ### ### ###
2024-May-09 Thu ### ### 136.46 ### 39.2 39.2 0.0
2024-May-08 Wed 136.54 137.155 136.48 ### ### ### 0.0
2024-May-07 Tue ### 135.7 134.83 ### 8,124 ### 63.2 63.2 0.0
2024-May-06 Mon 135.4 135.4 ### ### ### ### 0.0
2024-May-03 Fri ### ### ### 135.26 5,622 0 29.8 29.8 ###
2024-May-02 Thu 136.79 137.21 136.51 ### 37.2 37.2 0.0
2024-May-01 Wed ### 137.49 136.76 136.81 13,850 1,899,181 ### ### 9.8
2024-Apr-30 Tue 135.45 ### 135.4 ### ### ### 0.0
2024-Apr-29 Mon 135.5 ### 134.86 ### 32,488 ### 31.1 31.1 0.0
2024-Apr-26 Fri ### ### ### ### 18,345 0 31.0 31.0 0.0
2024-Apr-24 Wed ### 137.49 136.47 ### ### ### 0.0
2024-Apr-23 Tue ### ### ### ### 15,976 0 ### ### 0.0
2024-Apr-22 Mon 135.57 ### 135.4 135.85 26,152 ### 66.2 66.2 ###
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 ###


1 2 3 4 5 6 7 8 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 2026-04-09 18:54:57 thru 2026-04-09 18:54:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000