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 Fri 25-Jun-13 01:07:03 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(MQG) MACQUARIE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for MQG    Limits Next Section


Company Details for (MQG) MACQUARIE GROUP LIMITED

Listing Code MQG
Listing Name MACQUARIE GROUP LIMITED
GICS Sector Financial Services
ISIN Name MACQUARIE GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MQG1


Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for MQG .. Friday 11th April 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### 97.8


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (MQG) MACQUARIE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-12 Thu ### 217.72 ### ### 717,380 78,093,986 ### ### 0.0
2025-Jun-11 Wed ### 219.88 216.85 ### ### ### 0.0
2025-Jun-10 Tue ### ### 215.2 ### 751,873 ### 72.9 72.9 0.0
2025-Jun-06 Fri 216.53 217.76 ### ### 446,488 ### ### ### 0.0
2025-Jun-05 Thu 217.51 ### ### ### 500,687 0 ### ### 0.0
2025-Jun-04 Wed ### 217.24 ### 217.24 632,927 ### ### ### 15.5
2025-Jun-03 Tue ### ### ### ### ### ### 0.0
2025-Jun-02 Mon ### ### 210.86 ### 683,421 72,053,076 32.7 32.7 0.0
2025-May-30 Fri ### 214.53 ### 214.21 ### ### ###
2025-May-29 Thu ### ### ### ### ### ### 0.0
2025-May-28 Wed 212.53 213.76 ### ### 751,773 ### 27.6 27.6 0.0
2025-May-27 Tue ### 210.88 ### ### 78.9 78.9 0.0
2025-May-26 Mon ### 209.44 206.72 207.21 ### ### ###
2025-May-23 Fri 207.49 208.24 204.76 206.29 27.1 27.1 ###
2025-May-22 Thu ### ### ### 205.54 950,477 0 ### ### ###
2025-May-21 Wed ### ### 207.71 210.26 72.4 72.4 15.0
2025-May-20 Tue ### 208.78 ### ### 70.9 70.9 0.0
2025-May-19 Mon 207.74 ### ### ### 1,903,255 0 ### ### 0.0
2025-May-16 Fri 214.53 216.57 210.25 211.25 20.2 20.2 ###
2025-May-15 Thu ### ### 210.57 214.48 862,886 90,848,952 ### ### ###
2025-May-14 Wed ### 215.47 210.25 211.85 ### ### 15.1
2025-May-13 Tue ### 217.44 ### ### 70.4 70.4 0.0
2025-May-12 Mon 206.7 209.25 ### ### 850,848 89,019,972 73.5 73.5 0.0
2025-May-09 Fri 198.48 ### 198.48 ### 1,127,320 ### ### ### 0.0
2025-May-08 Thu 197.24 ### ### 195.89 826,745 0 25.2 25.2 14.0
2025-May-07 Wed 195.53 197.72 194.28 197.72 71.1 71.1 14.1
2025-May-06 Tue ### ### 194.26 195.88 640,358 62,197,972 ### ### ###
2025-May-05 Mon 198.22 199.89 193.285 ### 640,586 ### ### ### 0.0
2025-May-02 Fri ### ### 193.76 ### 753,622 ### ### ### 0.0
2025-May-01 Thu 193.5 ### 191.89 ### 534,481 51,280,779 ### ### 0.0
2025-Apr-30 Wed ### ### 190.89 193.45 1,050,549 100,269,649 ### ### 13.8
2025-Apr-29 Tue ### ### 192.8 194.43 614,256 59,214,278 66.6 66.6 13.9
2025-Apr-28 Mon ### ### ### ### 19.2 19.2 0.0
2025-Apr-24 Thu ### ### 189.51 192.72 813,321 ### 72.7 72.7 13.8
2025-Apr-23 Wed 185.5 ### 184.28 ### ### ### 0.0
2025-Apr-22 Tue 179.2 ### ### 180.83 ### ### ###
2025-Apr-17 Thu 178.78 ### ### 179.82 64.7 64.7 12.8
2025-Apr-16 Wed 181.26 181.72 179.23 179.73 ### ### 12.8
2025-Apr-15 Tue 179.4 181.89 ### ### ### ### 0.0
2025-Apr-14 Mon 175.51 180.46 174.45 ### 880,943 156,327,740 77.9 77.9 0.0
2025-Apr-11 Fri ### ### 171.59 ### 78.9 78.9 0.0
2025-Apr-10 Thu 195.47 195.54 ### ### 5.6 5.6 0.0
2025-Apr-09 Wed ### ### ### ### 1,154,978 0 32.5 32.5 0.0
2025-Apr-08 Tue 176 ### ### ### 1,285,757 0 ### ### 0.0
2025-Apr-07 Mon 160.88 174.79 ### 172.54 ### ### 12.3
2025-Apr-04 Fri 185 185.8 172.5 174 2,201,489 394,396,754 ### ### 12.4
2025-Apr-03 Thu ### 192.76 ### 191.27 ### ### 13.7
2025-Apr-02 Wed 198.55 199.53 ### ### 38.6 38.6 0.0
2025-Apr-01 Tue 197.4 ### 194.81 ### ### ### 0.0
2025-Mar-31 Mon ### ### 196.23 ### 756,384 ### 40.7 40.7 0.0
2025-Mar-28 Fri ### ### ### 203.46 576,554 0 ### ### 14.5
2025-Mar-27 Thu 203.4 204.26 ### 203.28 409,058 ### 35.7 35.7 14.5
2025-Mar-26 Wed ### 206.2 ### ### 599,544 61,812,986 ### ### 0.0
2025-Mar-25 Tue ### ### 199.88 204.7 717,951 71,752,022 ### ### ###
2025-Mar-24 Mon 199.7 200.76 ### 199.47 495,158 ### ### ### 14.2
2025-Mar-21 Fri ### ### 199.25 ### 1,606,028 ### 31.1 31.1 0.0
2025-Mar-20 Thu 195.55 ### 195.53 201.79 84.4 84.4 ###
2025-Mar-19 Wed ### 195.25 ### ### 951,444 92,884,720 ### ### 0.0
2025-Mar-18 Tue ### 202.8 195.51 ### ### ### 0.0
2025-Mar-17 Mon ### ### 199.51 200.77 66.8 66.8 ###
2025-Mar-14 Fri 195.4 198.58 194.54 198.25 73.7 73.7 ###
2025-Mar-13 Thu ### 201.83 ### 196.72 1,004,977 101,417,253 ### ### ###
2025-Mar-12 Wed ### 200.8 197.2 ### 952,127 189,473,273 ### ### 0.0
2025-Mar-11 Tue ### 204.45 199.4 201.83 1,185,478 239,377,645 41.1 41.1 ###
2025-Mar-10 Mon 209.7 ### ### 208.29 616,325 0 30.9 30.9 14.9
2025-Mar-07 Fri 217.28 217.71 ### ### 1,096,977 ### 11.7 11.7 0.0
2025-Mar-06 Thu 221 222 219.25 220.5 480,027 105,905,956 32.2 32.2 15.8
2025-Mar-05 Wed 222.5 ### 219.8 221.44 34.7 34.7 15.8
2025-Mar-04 Tue 224.22 ### ### 224.29 ### ### ###
2025-Mar-03 Mon ### ### 224.57 ### 34.0 34.0 0.0
2025-Feb-28 Fri 228.75 229.78 225.2 226.59 ### ### 16.2
2025-Feb-27 Thu 232.59 232.59 ### 230.78 26.6 26.6 16.5
2025-Feb-26 Wed 230.2 231.47 228.5 ### 297,547 68,431,346 ### ### 0.0
2025-Feb-25 Tue ### 230.345 228.52 ### ### ### 0.0
2025-Feb-24 Mon 225.86 ### 225.8 231.83 87.8 87.8 ###
2025-Feb-21 Fri ### ### 228.51 228.51 822,484 ### ### ### 16.3
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed 234.5 ### ### ### 631,125 0 ### ### 0.0
2025-Feb-18 Tue 237.48 ### ### ### ### ### 0.0
2025-Feb-17 Mon 235.43 ### ### ### 385,088 0 ### ### 0.0
2025-Feb-14 Fri 238.2 238.45 235.44 235.44 576,028 136,486,954 ### ### 16.8
2025-Feb-13 Thu ### ### 234.47 236.25 501,682 58,814,689 35.9 35.9 16.9
2025-Feb-12 Wed ### ### ### 235.53 ### ### ###
2025-Feb-11 Tue 228 233.51 226.54 231.54 81.1 81.1 16.5
2025-Feb-10 Mon 226.88 ### ### 227.89 477,476 0 69.7 69.7 16.3
2025-Feb-07 Fri ### 232.74 229.85 ### 483,780 ### 24.3 24.3 0.0
2025-Feb-06 Thu ### ### ### 231.5 476,571 0 ### ### 16.5
2025-Feb-05 Wed ### ### ### ### 858,584 0 10.4 10.4 0.0
2025-Feb-04 Tue 238.58 ### ### ### 369,721 0 ### ### 0.0
2025-Feb-03 Mon 235.88 ### 235.42 ### ### ### 0.0
2025-Jan-31 Fri ### ### ### 240.8 564,088 0 28.0 28.0 17.2
2025-Jan-30 Thu ### ### ### ### 356,647 0 80.8 80.8 0.0
2025-Jan-29 Wed 237.2 238.78 ### ### 391,528 46,744,527 ### ### 0.0
2025-Jan-28 Tue ### 238.49 233.59 235.88 555,689 ### 39.7 39.7 16.8
2025-Jan-24 Fri ### ### 238.76 ### 66.8 66.8 0.0
2025-Jan-23 Thu ### ### ### 238.84 361,455 0 ### ### ###
2025-Jan-22 Wed ### 241.72 236.8 238.71 409,552 ### 73.7 73.7 ###
2025-Jan-21 Tue ### ### 235.5 ### 72.0 72.0 0.0
2025-Jan-20 Mon ### 235.44 231.5 235.44 83.6 83.6 16.8
2025-Jan-17 Fri ### 232.26 ### ### 555,472 ### ### ### 0.0
2025-Jan-16 Thu 231.21 232.8 ### ### 673,284 78,370,257 70.2 70.2 0.0
2025-Jan-15 Wed 227 227.83 224.2 224.2 345,126 78,003,652 24.7 24.7 16.0
2025-Jan-14 Tue ### 227.82 224.7 225.28 ### ### ###
2025-Jan-13 Mon 228.71 230.5 ### 225.58 ### ### 16.1
2025-Jan-10 Fri 234.7 ### ### 231.2 21.4 21.4 16.5
2025-Jan-09 Thu ### 234.75 ### ### ### ### 0.0
2025-Jan-08 Wed ### 231.81 224 ### 87.2 87.2 0.0
2025-Jan-07 Tue 226.47 ### 225.44 ### 69.9 69.9 0.0
2025-Jan-06 Mon 224.89 ### ### 224.47 ### ### ###
2025-Jan-03 Fri ### 223.59 ### ### ### ### 0.0
2025-Jan-02 Thu 219.53 222.47 219.53 ### 257,258 ### ### ### 0.0
2024-Dec-31 Tue 222.8 223.46 221.49 ### 28.3 28.3 0.0
2024-Dec-30 Mon 223.48 224.53 222.53 ### 198,085 44,277,940 ### ### 0.0
2024-Dec-27 Fri ### 225.72 223.25 ### 65.8 65.8 0.0
2024-Dec-24 Tue 223.72 ### 222.72 ### ### ### 0.0
2024-Dec-23 Mon ### ### ### ### 299,744 0 70.1 70.1 0.0
2024-Dec-20 Fri 223.75 224 ### ### 18.6 18.6 0.0
2024-Dec-19 Thu 221.75 224.2 221.225 ### ### ### 0.0
2024-Dec-18 Wed 227.4 ### ### ### ### ### 0.0
2024-Dec-17 Tue ### 227.82 224.57 227.43 408,245 92,342,977 ### ### 16.2
2024-Dec-16 Mon 225.73 ### ### 225.2 46.8 46.8 16.1
2024-Dec-13 Fri 223.54 227 223.4 226.22 ### ### 16.2
2024-Dec-12 Thu 227 ### 225.55 225.57 405,581 ### ### ### 16.1
2024-Dec-11 Wed 224.5 226.89 224 ### 74.3 74.3 0.0
2024-Dec-10 Tue 230.5 ### 226.4 226.85 564,820 63,937,624 27.0 27.0 ###
2024-Dec-09 Mon ### ### ### ### 409,543 0 ### ### 0.0
2024-Dec-06 Fri ### 233.58 ### 230.82 ### ### 16.5
2024-Dec-05 Thu 233.81 234.72 232.89 233.71 289,341 67,649,372 ### ### ###
2024-Dec-04 Wed ### 233.76 ### ### 362,726 ### ### ### 0.0
2024-Dec-03 Tue 232.5 234.7 ### ### 627,844 ### 70.7 70.7 0.0
2024-Dec-02 Mon ### ### 229.26 ### 42.2 42.2 0.0
2024-Nov-29 Fri 229.53 ### ### ### 548,548 0 70.9 70.9 0.0
2024-Nov-28 Thu 232.43 ### ### ### 542,750 0 ### ### 0.0
2024-Nov-27 Wed ### ### 231.2 ### 70.7 70.7 0.0
2024-Nov-26 Tue 229.44 ### ### 232.44 ### ### 16.6
2024-Nov-25 Mon ### ### ### ### 27.0 27.0 0.0
2024-Nov-22 Fri ### 233.55 229.55 231.57 729,971 169,024,785 76.4 76.4 ###
2024-Nov-21 Thu ### 230.44 ### ### ### ### 0.0
2024-Nov-20 Wed ### ### 229 ### 369,050 42,256,225 80.2 80.2 0.0
2024-Nov-19 Tue ### ### ### ### 463,071 0 79.4 79.4 0.0
2024-Nov-18 Mon 228.5 230.59 227.75 229.89 ### ### ###
2024-Nov-15 Fri ### ### 228.88 229.51 34.0 34.0 ###
2024-Nov-14 Thu 228.49 230.2 ### 229.77 ### ### 16.4
2024-Nov-13 Wed ### ### 226.82 ### ### ### 0.0
2024-Nov-12 Tue 231.73 ### 229.45 231.2 553,920 63,548,472 35.6 35.6 16.5
2024-Nov-11 Mon 227 228.82 225 228.82 ### ### 16.3
2024-Nov-08 Fri ### 230.59 ### 228.53 ### ### ###
2024-Nov-07 Thu 232.5 ### 228.54 229.52 ### ### 16.4
2024-Nov-06 Wed 221.8 225.86 ### 225.86 81.7 81.7 16.1
2024-Nov-05 Tue 221.5 ### 218.21 218.21 585,281 63,857,083 23.3 23.3 ###
2024-Nov-04 Mon 220.89 225.44 ### 222.28 80.3 80.3 15.9
2024-Nov-01 Fri ### 226.23 ### 223.2 1,311,585 ### ### ### 15.9
2024-Oct-31 Thu ### 231.51 228.43 231.51 697,744 160,460,187 ### ### ###
2024-Oct-30 Wed ### ### 229.77 ### 383,778 ### 77.8 77.8 0.0
2024-Oct-29 Tue 234.44 234.44 232.655 ### 34.5 34.5 0.0
2024-Oct-28 Mon 233.27 ### ### 232.49 ### ### ###
2024-Oct-25 Fri ### ### ### 233.22 ### ### 16.7
2024-Oct-24 Thu 232.24 ### 231.56 ### ### ### 0.0
2024-Oct-23 Wed 232.56 ### ### ### 337,555 0 ### ### 0.0
2024-Oct-22 Tue 235.85 236.22 232.53 232.53 733,883 172,003,828 26.6 26.6 ###
2024-Oct-21 Mon 238.81 ### ### 239.2 423,552 0 ### ### 17.1
2024-Oct-18 Fri 235.55 ### 234.76 ### 1,015,023 ### 74.4 74.4 0.0
2024-Oct-17 Thu 236.24 ### 234.5 ### 588,948 69,054,153 35.3 35.3 0.0
2024-Oct-16 Wed 234.45 ### ### ### 545,044 0 40.2 40.2 0.0
2024-Oct-15 Tue 235.5 ### 234.5 ### 436,754 ### ### ### 0.0
2024-Oct-14 Mon ### ### 232.25 233.89 40.6 40.6 ###
2024-Oct-11 Fri ### 233.5 ### 232.23 447,889 52,291,040 ### ### 16.6
2024-Oct-10 Thu ### 233.44 ### ### ### ### 0.0
2024-Oct-09 Wed 231.5 232.24 ### ### 329,945 ### 31.7 31.7 0.0
2024-Oct-08 Tue ### ### ### 229.58 79.0 79.0 16.4
2024-Oct-07 Mon 224.84 228.85 224.23 228.73 79.6 79.6 16.3
2024-Oct-04 Fri 224 ### ### ### 72.6 72.6 0.0
2024-Oct-03 Thu 226.75 226.75 224.52 226.55 410,858 92,703,944 ### ### 16.2
2024-Oct-02 Wed ### ### 223.72 ### 808,443 ### 71.1 71.1 0.0
2024-Oct-01 Tue ### ### 226.8 ### 771,420 87,479,028 21.8 21.8 0.0
2024-Sep-30 Mon 233.49 ### 231.57 ### 621,620 71,974,271 30.3 30.3 0.0
2024-Sep-27 Fri 231.55 ### 231.22 233.49 524,174 60,599,756 ### ### 16.7
2024-Sep-26 Thu 230.46 233.4 229.87 232.2 61.6 61.6 16.6
2024-Sep-25 Wed ### ### ### ### 20.3 20.3 0.0
2024-Sep-24 Tue ### ### 228.77 233.23 646,426 ### 68.2 68.2 ###
2024-Sep-23 Mon ### ### ### ### 74.3 74.3 0.0
2024-Sep-20 Fri ### ### 230.47 ### 30.8 30.8 0.0
2024-Sep-19 Thu 230.74 ### ### ### 65.4 65.4 0.0
2024-Sep-18 Wed 225.53 229.73 225.2 229.46 ### ### ###
2024-Sep-17 Tue 228 ### ### ### ### ### 0.0
2024-Sep-16 Mon 228.55 229.53 ### 228.4 428,287 49,152,357 ### ### 16.3
2024-Sep-13 Fri 228.5 ### ### ### 684,329 0 28.8 28.8 0.0
2024-Sep-12 Thu ### ### ### 226.8 ### ### 16.2
2024-Sep-11 Wed 227.5 227.88 223.59 ### 630,259 ### ### ### 0.0
2024-Sep-10 Tue 227 228.5 ### ### 72.0 72.0 0.0
2024-Sep-09 Mon ### 224.4 221.51 223.72 70.9 70.9 ###
2024-Sep-06 Fri ### ### ### ### 984,376 0 ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 79.9 79.9 0.0
2024-Sep-04 Wed 217.29 ### ### ### 633,589 0 46.6 46.6 0.0
2024-Sep-03 Tue 216.87 220.5 ### 219.81 452,681 49,908,080 ### ### ###
2024-Sep-02 Mon ### ### ### ### 76.9 76.9 0.0
2024-Aug-30 Fri ### ### 214.53 ### 886,155 ### 25.4 25.4 0.0
2024-Aug-29 Thu 212.79 ### ### ### ### ### 0.0
2024-Aug-28 Wed 211.5 ### ### ### 75.3 75.3 0.0
2024-Aug-27 Tue 212.55 ### 211.21 212.26 222,229 ### ### ### ###
2024-Aug-26 Mon 210.72 213.5 ### ### 77.7 77.7 0.0
2024-Aug-23 Fri 209.7 211.24 209.5 211.24 400,526 84,258,654 73.1 73.1 15.1
2024-Aug-22 Thu ### ### 209.52 ### 32.4 32.4 0.0
2024-Aug-21 Wed ### ### 207.4 ### 565,574 58,650,023 ### ### 0.0
2024-Aug-20 Tue 210.5 210.84 209.25 ### 41.7 41.7 0.0
2024-Aug-19 Mon ### 210.81 ### 209.7 327,086 ### ### ### 15.0
2024-Aug-16 Fri ### 211.22 ### 209.75 986,772 ### 31.5 31.5 15.0
2024-Aug-15 Thu 206.5 209.83 206.45 208.45 ### ### ###
2024-Aug-14 Wed 204.75 207.71 204.5 205.8 ### ### 14.7
2024-Aug-13 Tue ### ### 202.54 204.2 308,521 31,243,921 75.7 75.7 14.6
2024-Aug-12 Mon ### ### ### ### 358,029 0 ### ### 0.0
2024-Aug-09 Fri ### ### 201.4 201.7 24.3 24.3 14.4
2024-Aug-08 Thu 199.5 200.71 198.24 199.71 461,380 92,033,775 76.1 76.1 ###
2024-Aug-07 Wed 198.29 201.57 ### 199.83 68.6 68.6 ###
2024-Aug-06 Tue 195.7 199.82 ### 198.29 1,060,059 ### ### ### ###
2024-Aug-05 Mon 201.75 ### ### 195.76 1,236,155 0 39.0 39.0 14.0
2024-Aug-02 Fri 207.49 ### 205.5 206.7 37.6 37.6 14.8
2024-Aug-01 Thu ### 212.83 ### ### 669,940 ### 72.6 72.6 0.0
2024-Jul-31 Wed 207.8 210.25 205.56 209.8 ### ### 15.0
2024-Jul-30 Tue ### 207.2 202.75 ### 429,427 ### ### ### 0.0
2024-Jul-29 Mon 206.5 ### 206.325 ### 72.1 72.1 0.0
2024-Jul-26 Fri 201.5 ### ### ### 750,385 0 80.9 80.9 0.0
2024-Jul-25 Thu ### ### ### ### 27.5 27.5 0.0
2024-Jul-24 Wed ### ### 207.7 208.73 375,280 38,972,828 71.5 71.5 ###
2024-Jul-23 Tue 208.5 209.5 ### 207.85 33.2 33.2 ###
2024-Jul-22 Mon 208.5 ### 207.29 ### 394,557 ### ### ### 0.0
2024-Jul-19 Fri 208.47 210.75 ### ### 941,948 99,257,770 ### ### 0.0
2024-Jul-18 Thu 209.51 211.5 ### 209.72 ### ### ###
2024-Jul-17 Wed ### 209.71 ### 209.71 791,154 82,956,452 80.6 80.6 ###
2024-Jul-16 Tue ### ### 203.73 ### ### ### 0.0
2024-Jul-15 Mon ### 204.54 203.56 ### 518,186 105,735,853 71.0 71.0 0.0
2024-Jul-12 Fri ### 204.49 202.5 203.4 523,582 ### ### ### 14.5
2024-Jul-11 Thu ### ### 202.71 202.88 29.0 29.0 ###
2024-Jul-10 Wed ### 203.28 201.55 ### 563,045 113,968,753 ### ### 0.0
2024-Jul-09 Tue ### ### ### 202.82 744,342 0 ### ### 14.5
2024-Jul-08 Mon 204.4 ### ### ### 39.3 39.3 0.0
2024-Jul-05 Fri ### ### 204.26 204.5 31.3 31.3 14.6
2024-Jul-04 Thu ### 205.49 ### ### ### ### 0.0
2024-Jul-03 Wed ### 204.86 ### ### 399,028 ### ### ### 0.0
2024-Jul-02 Tue 202.5 203.77 ### 203.2 412,240 42,001,072 71.8 71.8 14.5
2024-Jul-01 Mon 202.22 ### 201.52 ### 70.6 70.6 0.0
2024-Jun-28 Fri ### 207.57 ### ### ### ### 0.0
2024-Jun-27 Thu 201.5 203.89 200.47 203.81 ### ### 14.6
2024-Jun-26 Wed ### 203.73 ### 203.73 552,820 ### ### ### 14.6
2024-Jun-25 Tue 201.5 ### ### ### 75.1 75.1 0.0
2024-Jun-24 Mon ### ### 198.55 199.27 ### ### ###
2024-Jun-21 Fri 197.71 ### 196.45 ### 72.7 72.7 0.0
2024-Jun-20 Thu 196.81 ### ### 196.5 832,641 0 ### ### 14.0
2024-Jun-19 Wed ### ### ### 197.79 770,422 0 74.5 74.5 14.1
2024-Jun-18 Tue 193.22 196.74 ### ### 752,388 ### ### ### 0.0
2024-Jun-17 Mon 190.21 191.82 ### ### 461,747 44,286,154 75.7 75.7 0.0
2024-Jun-14 Fri 190.71 ### ### 190.74 ### ### 13.6
2024-Jun-13 Thu 193.57 194.41 191.2 191.43 672,653 ### 29.7 29.7 ###
2024-Jun-12 Wed ### ### 191.2 192.56 609,220 ### ### ### 13.8
2024-Jun-11 Tue ### ### ### 193.84 759,923 0 80.8 80.8 13.8
2024-Jun-07 Fri 195.79 ### 195.5 196.27 507,671 49,624,840 ### ### ###
2024-Jun-06 Thu 195.47 ### 194.74 195.22 35.6 35.6 13.9
2024-Jun-05 Wed ### 193.46 191.55 193.25 74.9 74.9 ###
2024-Jun-04 Tue ### 192.7 191.52 192.51 595,750 ### 77.4 77.4 ###
2024-Jun-03 Mon ### 192.89 ### ### 374,482 ### 70.0 70.0 0.0
2024-May-31 Fri ### ### ### ### 70.0 70.0 0.0
2024-May-30 Thu 187.59 ### 187.5 ### 478,228 44,833,875 74.8 74.8 0.0
2024-May-29 Wed 189.5 ### ### 189.48 43.5 43.5 13.5
2024-May-28 Tue ### ### ### ### 36.5 36.5 0.0
2024-May-27 Mon ### 194.45 ### 193.59 345,553 ### ### ### 13.8
2024-May-24 Fri 192.7 ### ### 192.21 590,773 0 ### ### ###
2024-May-23 Thu 194.49 194.49 ### 193.74 587,156 57,097,985 31.7 31.7 13.8
2024-May-22 Wed 194.81 ### ### ### 77.4 77.4 0.0
2024-May-21 Tue 194.46 ### ### 193.2 27.7 27.7 13.8
2024-May-20 Mon ### ### 191.275 ### 76.2 76.2 0.0
2024-May-17 Fri 191.29 ### ### 190.86 814,824 0 35.2 35.2 13.6
2024-May-16 Thu 190.88 193.82 ### ### 76.6 76.6 0.0
2024-May-15 Wed ### 191.5 187.59 ### 405,923 76,940,675 ### ### 0.0
2024-May-14 Tue ### ### ### 189.88 69.5 69.5 13.6
2024-May-13 Mon ### ### 186.73 ### ### ### 0.0
2024-May-10 Fri 191.73 193.59 ### 193.27 72.0 72.0 ###
2024-May-09 Thu ### 191.71 189.77 ### ### ### 0.0
2024-May-08 Wed ### ### 189.52 190.7 644,973 61,117,641 71.1 71.1 ###
2024-May-07 Tue ### ### 187.22 ### 1,177,677 110,242,343 ### ### 0.0
2024-May-06 Mon 181.86 186.51 180.85 186.51 912,987 167,697,452 86.5 86.5 13.3
2024-May-03 Fri ### ### ### 183.83 20.5 20.5 ###
2024-May-02 Thu 185.77 ### 185.52 188 649,429 ### ### ### 13.4
2024-May-01 Wed 184.76 186.22 ### 185.85 76.6 76.6 13.3
2024-Apr-30 Tue 187.81 ### 186.23 187.47 ### ### ###
2024-Apr-29 Mon ### 188.45 ### ### ### ### 0.0
2024-Apr-26 Fri 185 ### 184.4 186.41 77.3 77.3 ###
2024-Apr-24 Wed 190.5 191.43 187.56 187.56 562,359 ### ### ### 13.4
2024-Apr-23 Tue 188.76 ### ### 188.86 69.7 69.7 13.5
2024-Apr-22 Mon 185.49 187 ### ### 527,959 ### ### ### 0.0
2024-Apr-19 Fri ### 184.48 180.4 ### 1,208,240 ### 42.7 42.7 0.0
2024-Apr-18 Thu ### 186.58 ### ### ### ### 0.0
2024-Apr-17 Wed 185.5 185.8 ### ### 639,450 ### 27.6 27.6 0.0
2024-Apr-16 Tue ### ### ### ### 51.4 51.4 0.0
2024-Apr-15 Mon 187.73 188.47 186.8 188.23 534,523 100,295,223 74.8 74.8 13.4
2024-Apr-12 Fri ### 190.76 188.87 189.77 64.8 64.8 13.6
2024-Apr-11 Thu ### ### ### 189.89 612,475 0 76.6 76.6 ###
2024-Apr-10 Wed ### ### 190.55 191.24 528,643 ### ### ### ###
2024-Apr-09 Tue 193.57 193.8 190.89 191.44 ### ### 13.7
2024-Apr-08 Mon 194.8 194.8 ### ### ### ### 0.0
2024-Apr-05 Fri 195.29 195.88 ### ### ### ### 0.0
2024-Apr-04 Thu ### 198.5 ### 196.75 ### ### ###
2024-Apr-03 Wed 196.5 197.7 ### 195.28 ### ### 13.9
2024-Apr-02 Tue 197.25 199.8 ### ### ### ### 0.0
2024-Mar-28 Thu 199.58 200.25 ### 199.7 ### ### 14.3
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue 197.49 198.7 ### 198.49 590,175 58,633,886 ### ### 14.2
2024-Mar-25 Mon 199.4 ### ### 197.48 540,627 0 ### ### 14.1
2024-Mar-22 Fri ### 199.7 ### ### 1,543,376 ### ### ### 0.0
2024-Mar-21 Thu 199.5 199.72 197.8 199.51 61.3 61.3 ###
2024-Mar-20 Wed ### 198.77 ### 196.73 ### ### 14.1
2024-Mar-19 Tue 198.4 198.4 ### ### 32.1 32.1 0.0
2024-Mar-18 Mon 196.7 198.48 ### 198.48 401,754 ### 78.5 78.5 14.2
2024-Mar-15 Fri 195.75 197.71 193.42 197.71 ### ### 14.1
2024-Mar-14 Thu 198.72 ### 196.385 ### 636,787 ### ### ### 0.0
2024-Mar-13 Wed ### 200.2 197.87 ### 75.2 75.2 0.0
2024-Mar-12 Tue ### ### 196.52 197.78 378,657 ### 68.7 68.7 14.1
2024-Mar-11 Mon 197.26 198.77 196.23 ### 480,979 94,993,352 ### ### 0.0
2024-Mar-08 Fri ### ### ### 198.78 ### ### 14.2
2024-Mar-07 Thu 194.81 195.88 193.75 194.86 686,350 133,711,275 ### ### 13.9
2024-Mar-06 Wed 193.46 ### ### ### 495,079 0 ### ### 0.0
2024-Mar-05 Tue 191.58 193.2 ### ### 74.1 74.1 0.0
2024-Mar-04 Mon 194.2 195.45 192.21 192.82 733,558 142,185,547 32.2 32.2 13.8
2024-Mar-01 Fri 193.71 ### ### ### 601,026 0 66.4 66.4 0.0
2024-Feb-29 Thu ### ### 192.82 194.81 1,016,420 97,993,052 ### ### ###
2024-Feb-28 Wed ### 196.45 192.72 193.7 24.2 24.2 13.8
2024-Feb-27 Tue ### ### 193.76 ### 511,345 ### ### ### 0.0
2024-Feb-26 Mon ### ### 193.4 194.23 404,873 ### ### ### ###
2024-Feb-23 Fri 193.81 ### ### ### ### ### 0.0
2024-Feb-22 Thu ### 192.59 190.72 191.86 448,277 85,914,528 33.7 33.7 13.7
2024-Feb-21 Wed 189.51 193.71 189.51 ### 694,850 ### ### ### 0.0
2024-Feb-20 Tue 191.22 ### ### ### 34.7 34.7 0.0
2024-Feb-19 Mon ### 192.58 190.53 ### 375,786 71,983,687 ### ### 0.0
2024-Feb-16 Fri 194.49 195.5 ### 192.7 1,375,346 134,440,071 27.0 27.0 13.8
2024-Feb-15 Thu ### ### 186.46 ### 1,198,282 ### 84.6 84.6 0.0
2024-Feb-14 Wed 183.28 ### ### ### 722,945 0 76.7 76.7 0.0
2024-Feb-13 Tue ### 186.59 ### 186.25 1,173,158 109,449,775 88.2 88.2 ###
2024-Feb-12 Mon 190.51 ### 187.7 ### 28.1 28.1 0.0
2024-Feb-09 Fri 191.89 ### 190.75 190.89 30.1 30.1 ###
2024-Feb-08 Thu ### 191.78 189.8 ### 413,555 78,902,158 72.8 72.8 0.0
2024-Feb-07 Wed ### 191.59 189.5 189.7 ### ### 13.6
2024-Feb-06 Tue 189 189.575 187.2 ### 568,351 107,070,224 ### ### 0.0
2024-Feb-05 Mon ### 190.28 ### 190.27 75.9 75.9 ###
2024-Feb-02 Fri 189.5 192.44 ### ### ### ### 0.0
2024-Feb-01 Thu 188.88 ### 187 ### 39.1 39.1 0.0
2024-Jan-31 Wed 187.55 ### 185.8 190.45 997,674 ### ### ### ###
2024-Jan-30 Tue ### 188.77 187.21 ### ### ### 0.0
2024-Jan-29 Mon 188.22 188.22 186.86 ### 37.1 37.1 0.0
2024-Jan-25 Thu ### ### ### ### 31.7 31.7 0.0
2024-Jan-24 Wed ### ### ### ### 417,877 0 ### ### 0.0
2024-Jan-23 Tue 185.49 188.54 184.81 186.86 76.6 76.6 13.3
2024-Jan-22 Mon 184.7 ### 183.89 184 548,951 ### ### ### 13.1
2024-Jan-19 Fri 182.44 183.57 181.57 183.28 ### ### ###
2024-Jan-18 Thu ### 181.48 179.59 ### ### ### 0.0
2024-Jan-17 Wed ### 183.42 181.59 ### 587,943 ### ### ### 0.0
2024-Jan-16 Tue ### 185.23 182.59 183 ### ### ###
2024-Jan-15 Mon ### 184.79 182 184.43 ### ### ###
2024-Jan-12 Fri ### ### ### ### 68.5 68.5 0.0
2024-Jan-11 Thu 182.29 183.45 181.51 ### 73.9 73.9 0.0
2024-Jan-10 Wed ### ### 179 180.26 ### ### 12.9
2024-Jan-09 Tue ### ### 179.45 179.51 532,173 47,749,222 ### ### 12.8
2024-Jan-08 Mon ### 180.23 178 ### 38.8 38.8 0.0
2024-Jan-05 Fri 180.8 ### 179.83 179.85 300,948 ### 32.8 32.8 ###
2024-Jan-04 Thu 180.42 180.7 ### 180 543,277 49,085,076 32.7 32.7 12.9
2024-Jan-03 Wed 181.84 ### ### ### ### ### 0.0
2024-Jan-02 Tue 183.41 ### ### 184.59 ### ### 13.2
2023-Dec-29 Fri 182.88 ### 182.5 ### 72.7 72.7 0.0
2023-Dec-28 Thu ### 184.82 183.7 ### ### ### 0.0
2023-Dec-27 Wed ### 183.52 181.71 ### 28.3 28.3 0.0
2023-Dec-22 Fri 181 ### 179.75 180.56 1,283,623 ### ### ### 12.9
2023-Dec-21 Thu 183.75 183.75 180.75 ### ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 737,275 0 64.1 64.1 0.0
2023-Dec-19 Tue 179.76 ### ### ### 773,122 0 ### ### 0.0
2023-Dec-18 Mon 179 180 ### ### 668,687 ### ### ### 0.0
2023-Dec-15 Fri 178.51 180.75 176.42 179.4 69.1 69.1 12.8
2023-Dec-14 Thu ### 178.47 174.72 178.47 76.7 76.7 12.7
2023-Dec-13 Wed 170 172.89 169.52 ### ### ### 0.0
2023-Dec-12 Tue ### ### ### 169.8 72.0 72.0 12.1
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri 169.45 ### 167.47 ### 507,025 ### ### ### 0.0
2023-Dec-07 Thu 169.52 170 167.4 168.44 ### ### ###
2023-Dec-06 Wed 168.7 ### 168.325 170.83 1,039,352 ### ### ### 12.2
2023-Dec-05 Tue ### ### 167.2 167.8 575,743 ### 41.1 41.1 12.0
2023-Dec-04 Mon ### 170.75 ### ### 32.3 32.3 0.0
2023-Dec-01 Fri ### 168.49 ### 167.79 ### ### 12.0
2023-Nov-30 Thu ### ### 165.25 ### 2,160,672 178,525,524 ### ### 0.0
2023-Nov-29 Wed 165.23 ### ### 165.58 674,240 0 69.0 69.0 11.8
2023-Nov-28 Tue 165.55 ### 165.45 165.58 369,349 ### ### ### 11.8
2023-Nov-27 Mon ### ### ### 165.5 708,286 0 43.7 43.7 ###
2023-Nov-24 Fri 165.78 ### 165.74 166.48 71.6 71.6 ###
2023-Nov-23 Thu 166.58 ### 165.57 ### 37.2 37.2 0.0
2023-Nov-22 Wed ### ### 167.085 ### 457,229 38,198,053 42.4 42.4 0.0
2023-Nov-21 Tue ### 169.7 168.23 168.74 722,380 ### 69.5 69.5 12.1
2023-Nov-20 Mon ### ### ### 168.22 504,626 0 76.4 76.4 12.0
2023-Nov-17 Fri 168.48 168.75 ### 167.42 29.9 29.9 12.0
2023-Nov-16 Thu 169.8 169.86 ### ### ### ### 0.0
2023-Nov-15 Wed ### 168.25 163.45 ### 80.9 80.9 0.0
2023-Nov-14 Tue 160.56 160.79 ### ### 28.0 28.0 0.0
2023-Nov-13 Mon ### ### ### 158.53 745,355 0 34.9 34.9 ###
2023-Nov-10 Fri ### ### 162.23 162.75 24.8 24.8 11.6
2023-Nov-09 Thu ### 163.84 ### 163.46 710,522 ### 74.5 74.5 11.7
2023-Nov-08 Wed 159.57 161.81 158.8 ### 73.0 73.0 0.0
2023-Nov-07 Tue 160.8 ### ### 159.29 712,880 0 ### ### 11.4
2023-Nov-06 Mon 161.89 ### ### ### 825,781 0 36.7 36.7 0.0
2023-Nov-03 Fri 157.2 163.46 ### 163.24 ### ### ###
2023-Nov-02 Thu 160.78 ### ### ### ### ### 0.0
2023-Nov-01 Wed 160.75 ### 159.86 ### 34.3 34.3 0.0
2023-Oct-31 Tue ### 162.5 ### ### 33.8 33.8 0.0
2023-Oct-30 Mon ### ### ### ### 656,825 0 73.9 73.9 0.0
2023-Oct-27 Fri 162.73 162.73 ### ### ### ### 0.0
2023-Oct-26 Thu 161.73 ### 160.58 161.4 ### ### 11.5
2023-Oct-25 Wed 163.54 ### ### 163.46 40.0 40.0 11.7
2023-Oct-24 Tue 162.5 165.5 ### ### 1,042,650 86,279,287 70.9 70.9 0.0
2023-Oct-23 Mon ### ### 159.75 ### ### ### 0.0
2023-Oct-20 Fri 161.5 ### 160.41 161.59 ### ### 11.5
2023-Oct-19 Thu 164.5 165.49 162.5 ### 1,188,720 ### ### ### 0.0
2023-Oct-18 Wed ### 170.49 167.83 ### 438,540 74,183,426 ### ### 0.0
2023-Oct-17 Tue ### 170.655 168.56 ### 443,740 ### 37.6 37.6 0.0
2023-Oct-16 Mon ### 169.27 167.46 ### 392,986 66,165,087 38.8 38.8 0.0
2023-Oct-13 Fri 169.5 ### ### ### 74.1 74.1 0.0
2023-Oct-12 Thu ### ### 169.77 ### 656,085 55,691,775 ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 728,086 0 75.2 75.2 0.0
2023-Oct-10 Tue ### ### ### ### 73.4 73.4 0.0
2023-Oct-09 Mon 165.4 166.47 164.5 ### 517,875 85,700,544 39.8 39.8 0.0
2023-Oct-06 Fri 165.75 166.71 164.43 ### 71.8 71.8 0.0
2023-Oct-05 Thu ### ### ### ### 69.0 69.0 0.0
2023-Oct-04 Wed 165.57 ### ### 163.4 32.7 32.7 ###
2023-Oct-03 Tue ### 166.86 164.41 166.86 1,144,586 ### ### ### 11.9
2023-Oct-02 Mon ### 168.28 ### 167.85 73.3 73.3 ###
2023-Sep-29 Fri ### ### 165.45 167.73 72.1 72.1 ###
2023-Sep-28 Thu ### ### ### ### 33.2 33.2 0.0
2023-Sep-27 Wed ### ### 165.85 ### 531,444 ### ### ### 0.0
2023-Sep-26 Tue 167.5 ### 166.55 167.53 ### ### ###
2023-Sep-25 Mon ### 168.54 ### ### 482,047 ### 33.6 33.6 0.0
2023-Sep-22 Fri ### ### ### 169.5 ### ### 12.1
2023-Sep-21 Thu ### ### 168.8 169.88 33.8 33.8 12.1
2023-Sep-20 Wed ### ### 171.2 173.29 81.1 81.1 12.4
2023-Sep-19 Tue ### ### 171.52 ### 527,125 45,206,240 ### ### 0.0
2023-Sep-18 Mon 174.4 174.4 171.56 ### 386,827 ### 32.1 32.1 0.0
2023-Sep-15 Fri 173.59 175.72 173.22 173.22 ### ### 12.4
2023-Sep-14 Thu 172.28 173.325 171.26 171.79 ### ### ###
2023-Sep-13 Wed 170.5 172.53 170.5 ### ### ### 0.0
2023-Sep-12 Tue 172.52 172.53 170.8 ### 469,871 ### 33.7 33.7 0.0
2023-Sep-11 Mon 170.78 173.72 170.56 ### 551,957 95,013,877 ### ### 0.0
2023-Sep-08 Fri 171.82 ### ### ### 32.0 32.0 0.0
2023-Sep-07 Thu 170 ### 169.27 171.23 ### ### ###
2023-Sep-06 Wed ### ### ### 170.21 1,203,275 0 ### ### 12.2
2023-Sep-05 Tue 177.54 177.76 175.84 ### ### ### 0.0
2023-Sep-04 Mon 177.4 178.25 ### ### 70.9 70.9 0.0
2023-Sep-01 Fri 177.26 177.89 176.4 176.76 539,776 ### ### ### 12.6
2023-Aug-31 Thu 177.51 178.5 ### 177.53 1,029,349 ### ### ### ###
2023-Aug-30 Wed 176.59 177.74 175.89 ### 710,253 125,583,384 64.4 64.4 0.0
2023-Aug-29 Tue ### ### 173.5 174.59 524,756 45,522,583 ### ### ###
2023-Aug-28 Mon 172.58 174.78 172 172.48 ### ### ###
2023-Aug-25 Fri ### 172.26 170 171.79 ### ### ###
2023-Aug-24 Thu ### 173.75 ### ### ### ### 0.0
2023-Aug-23 Wed 170.47 ### ### ### 34.3 34.3 0.0
2023-Aug-22 Tue ### 171.43 ### ### ### ### 0.0
2023-Aug-21 Mon 168.26 ### 168.25 ### 516,589 43,458,049 80.6 80.6 0.0
2023-Aug-18 Fri 167.4 ### ### 168.8 73.5 73.5 12.1
2023-Aug-17 Thu 171.7 ### 169.52 169.75 28.5 28.5 12.1
2023-Aug-16 Wed 173.88 ### 172.55 ### ### ### 0.0
2023-Aug-15 Tue 175.51 176.7 175.27 175.8 ### ### 12.6
2023-Aug-14 Mon 174.88 176 174.74 175.45 658,446 115,471,675 ### ### 12.5
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu 174.8 ### 174.5 ### ### ### 0.0
2023-Aug-09 Wed ### 175.7 ### ### 461,485 40,541,457 ### ### 0.0
2023-Aug-08 Tue 176.25 176.85 ### 175.4 799,948 ### ### ### 12.5
2023-Aug-07 Mon 174.28 176.44 174.28 ### 469,382 82,310,827 81.5 81.5 0.0
2023-Aug-04 Fri ### 175.44 ### 175.44 1,362,444 119,513,587 ### ### ###
2023-Aug-03 Thu 173.52 174.77 ### 174 735,889 ### ### ### 12.4
2023-Aug-02 Wed ### 176.77 174.8 ### 38.8 38.8 0.0
2023-Aug-01 Tue 174.8 178 174.59 177.5 82.4 82.4 12.7
2023-Jul-31 Mon 176 ### 174.53 ### 749,723 65,424,577 33.6 33.6 0.0
2023-Jul-28 Fri 173 176.77 173 176.71 85.7 85.7 12.6
2023-Jul-27 Thu 175 176.82 173.55 ### 2,392,478 419,126,258 ### ### 0.0
2023-Jul-26 Wed 180.8 183.71 179.51 ### ### ### 0.0
2023-Jul-25 Tue 184.2 ### 180.48 ### ### ### 0.0
2023-Jul-24 Mon 183.85 184.49 ### 183.59 42.4 42.4 ###
2023-Jul-21 Fri 185.4 185.4 ### 182.83 984,251 ### ### ### ###
2023-Jul-20 Thu ### ### 184.2 185.49 795,659 ### ### ### ###
2023-Jul-19 Wed 183 ### 182.5 ### 641,121 ### ### ### 0.0
2023-Jul-18 Tue 183.25 183.25 180.84 ### 33.0 33.0 0.0
2023-Jul-17 Mon ### ### 181.21 ### 422,945 ### ### ### 0.0
2023-Jul-14 Fri 182.2 183.48 ### 182.7 718,628 ### 63.7 63.7 ###
2023-Jul-13 Thu 178.48 ### 177.8 ### 1,010,581 89,840,650 74.8 74.8 0.0
2023-Jul-12 Wed 176.5 177 175.5 ### ### ### 0.0
2023-Jul-11 Tue ### 174.83 172.48 174.83 ### ### 12.5
2023-Jul-10 Mon ### 173.8 ### 171.28 ### ### 12.2
2023-Jul-07 Fri 172.2 173 171.46 ### 73.5 73.5 0.0
2023-Jul-06 Thu ### ### 174.51 174.55 ### ### 12.5
2023-Jul-05 Wed ### 178.5 ### ### 498,747 ### ### ### 0.0
2023-Jul-04 Tue ### ### ### 178.54 62.2 62.2 12.8
2023-Jul-03 Mon ### 178.29 176.75 177.7 64.6 64.6 12.7
2023-Jun-30 Fri 177.5 ### 175.745 ### ### ### 0.0
2023-Jun-29 Thu 175.81 177.85 175.2 176.27 62.6 62.6 ###
2023-Jun-28 Wed ### 176.41 ### ### 659,557 58,176,225 28.8 28.8 0.0
2023-Jun-27 Tue 173.43 174.5 172.8 174 73.2 73.2 12.4
2023-Jun-26 Mon 172.49 173.22 170.79 ### 72.8 72.8 0.0
2023-Jun-23 Fri 173.71 ### 172.2 172.78 41.8 41.8 ###
2023-Jun-22 Thu 179.53 ### ### ### 1,240,681 0 ### ### 0.0
2023-Jun-21 Wed 184.21 184.79 180.47 180.47 20.6 20.6 ###
2023-Jun-20 Tue 184.75 186.29 ### 185.2 1,105,250 ### ### ### 13.2
2023-Jun-19 Mon 184.83 ### ### ### 1,512,956 0 ### ### 0.0
2023-Jun-16 Fri 185.26 185.8 ### 184.4 3,798,423 ### ### ### ###
2023-Jun-15 Thu ### 183.45 180.2 182.2 1,815,424 ### 77.9 77.9 13.0
2023-Jun-14 Wed 178.87 178.88 176.55 ### 1,247,459 221,692,176 ### ### 0.0
2023-Jun-13 Tue 173.45 ### ### ### 80.1 80.1 0.0
2023-Jun-09 Fri ### ### ### ### 544,780 0 ### ### 0.0
2023-Jun-08 Thu 171.87 172.23 ### ### 849,048 ### 37.7 37.7 0.0
2023-Jun-07 Wed 172.2 ### 172.2 172.24 ### ### 12.3
2023-Jun-06 Tue 172.85 173.4 170.77 171.27 776,176 133,568,246 ### ### ###
2023-Jun-05 Mon ### ### 172.46 173.78 77.5 77.5 12.4
2023-Jun-02 Fri ### 172.58 169.87 171 774,646 ### 25.4 25.4 12.2
2023-Jun-01 Thu 170 ### ### 170.49 68.3 68.3 12.2
2023-May-31 Wed 174.28 ### 170.74 170.74 2,928,247 249,984,446 ### ### 12.2
2023-May-30 Tue ### 176.51 ### ### ### ### 0.0
2023-May-29 Mon ### 178.72 176.28 176.28 ### ### ###
2023-May-26 Fri 172.7 ### ### 174 1,096,852 0 74.9 74.9 12.4
2023-May-25 Thu ### 176.55 172.85 173.5 1,054,646 184,246,656 ### ### 12.4
2023-May-24 Wed ### ### ### 177.44 1,290,344 0 31.8 31.8 12.7
2023-May-23 Tue 177.49 180.75 176.72 180.27 1,211,340 216,508,854 ### ### ###
2023-May-22 Mon ### ### 174.87 176.57 ### ### 12.6
2023-May-19 Fri 175.21 ### 174.87 176.51 72.9 72.9 12.6
2023-May-18 Thu ### 174.8 ### 173.59 71.2 71.2 ###
2023-May-17 Wed ### 174.21 ### ### ### ### 0.0
2023-May-16 Tue 174.27 177.5 174.27 ### 770,729 135,559,670 ### ### 0.0
2023-May-15 Mon ### 175.8 173.51 174.84 42.0 42.0 12.5
2023-May-12 Fri ### 179.81 ### ### ### ### 0.0
2023-May-11 Thu 177.48 181 ### 179.5 76.7 76.7 ###
2023-May-10 Wed ### ### ### 177.48 69.9 69.9 12.7
2023-May-09 Tue 172.45 177.43 ### 177.43 89.5 89.5 ###
2023-May-08 Mon ### 177.25 172.48 173.5 ### ### 12.4
2023-May-05 Fri 178.45 179.29 171.71 ### 1,147,573 ### ### ### 0.0
2023-May-04 Thu 175.85 ### ### 177.74 ### ### 12.7
2023-May-03 Wed 179 ### ### ### 740,676 0 71.9 71.9 0.0
2023-May-02 Tue 182.41 ### ### 181.22 527,829 0 42.5 42.5 12.9
2023-May-01 Mon 183.8 184.59 ### 183.77 ### ### ###
2023-Apr-28 Fri ### ### 181.51 ### ### ### 0.0
2023-Apr-27 Thu 180.44 180.86 178.87 180.71 ### ### 12.9
2023-Apr-26 Wed ### ### 180.27 181.25 40.7 40.7 ###
2023-Apr-24 Mon ### ### ### 181.45 348,056 0 32.4 32.4 ###
2023-Apr-21 Fri 181 ### 180.5 ### 1,184,145 106,869,086 ### ### 0.0
2023-Apr-20 Thu 180.8 182 ### ### 547,757 49,845,887 ### ### 0.0
2023-Apr-19 Wed 179.7 ### ### 180.29 251,222 0 ### ### 12.9
2023-Apr-18 Tue 179.5 ### 179 180.24 ### ### 12.9
2023-Apr-17 Mon ### 182.49 ### ### 506,750 ### 34.1 34.1 0.0
2023-Apr-14 Fri ### ### 178.5 ### 480,487 ### 66.4 66.4 0.0
2023-Apr-13 Thu ### 179.78 ### 178.82 526,173 ### 35.9 35.9 12.8
2023-Apr-12 Wed ### ### 178.57 ### 466,681 ### ### ### 0.0
2023-Apr-11 Tue 179 179.7 178.45 ### 646,980 115,857,943 33.5 33.5 0.0
2023-Apr-06 Thu 177.5 ### 175.7 ### 560,446 49,235,181 38.7 38.7 0.0
2023-Apr-05 Wed ### 179.44 177.355 ### 32.7 32.7 0.0
2023-Apr-04 Tue ### 179.46 175.75 179.46 705,983 ### ### ### 12.8
2023-Apr-03 Mon ### ### 175.57 ### 585,741 51,419,273 74.0 74.0 0.0
2023-Mar-31 Fri 172.5 ### 172.2 ### 78.3 78.3 0.0
2023-Mar-30 Thu 171.43 ### 170.74 171.77 64.7 64.7 ###
2023-Mar-29 Wed 169.2 170.55 ### 169.76 ### ### 12.1
2023-Mar-28 Tue ### ### ### ### ### ### 0.0
2023-Mar-27 Mon 169.7 170.73 ### ### ### ### 0.0
2023-Mar-24 Fri 168.73 171 168.73 ### ### ### 0.0
2023-Mar-23 Thu 171.5 172 170.4 171 36.3 36.3 12.2
2023-Mar-22 Wed 176.4 177.45 ### ### 1,169,782 ### 26.4 26.4 0.0
2023-Mar-21 Tue 168.89 173.78 168.79 ### 909,359 155,759,556 ### ### 0.0
2023-Mar-20 Mon 173.22 ### 167.21 167.78 ### ### 12.0
2023-Mar-17 Fri ### ### ### 175.79 1,458,258 0 31.5 31.5 ###
2023-Mar-16 Thu ### 175.5 170.375 ### 2,181,554 ### ### ### 0.0
2023-Mar-15 Wed 178.56 179.49 ### ### 893,822 80,216,055 33.6 33.6 0.0
2023-Mar-14 Tue 178.5 ### ### 176.53 1,501,843 0 40.1 40.1 ###
2023-Mar-13 Mon 182.82 ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### 183.82 ### 969,140 89,073,657 40.9 40.9 0.0
2023-Mar-09 Thu ### ### 190.4 190.78 411,173 ### ### ### 13.6
2023-Mar-08 Wed 192.2 193.54 ### 190.84 484,386 ### 31.5 31.5 ###
2023-Mar-07 Tue ### 194.45 191.5 ### 788,957 152,248,977 71.2 71.2 0.0
2023-Mar-06 Mon 187.77 ### ### ### ### ### 0.0
2023-Mar-03 Fri 185.73 ### 183.52 185.47 37.2 37.2 13.2
2023-Mar-02 Thu 185.5 ### ### 184.86 ### ### 13.2
2023-Mar-01 Wed 188.88 189.5 187.53 ### 463,085 ### 63.8 63.8 0.0
2023-Feb-28 Tue 188.83 190.225 188.75 189.52 882,174 167,160,945 69.1 69.1 13.5
2023-Feb-27 Mon 187.2 188.45 185.76 188.45 1,636,942 ### 82.7 82.7 ###
2023-Feb-24 Fri ### 189.79 ### ### 486,443 ### ### ### 0.0
2023-Feb-23 Thu 188.2 189.71 ### 188.84 ### ### 13.5
2023-Feb-22 Wed 188 190.29 187.54 190.29 ### ### 13.6
2023-Feb-21 Tue 189 190.75 188.53 ### 327,686 62,142,373 74.2 74.2 0.0
2023-Feb-20 Mon 190.78 ### ### 190.73 360,358 0 45.6 45.6 ###
2023-Feb-17 Fri ### 193.57 188.7 189 ### ### 13.5
2023-Feb-16 Thu ### ### 190.85 ### ### ### 0.0
2023-Feb-15 Wed ### ### 189.75 ### ### ### 0.0
2023-Feb-14 Tue ### 192.84 191.325 ### ### ### 0.0
2023-Feb-13 Mon ### 191.28 189.54 190.4 474,847 ### 43.8 43.8 ###
2023-Feb-10 Fri 192.51 ### ### 191.49 802,325 0 ### ### 13.7
2023-Feb-09 Thu 194.5 195.49 193.83 ### 552,283 ### 42.3 42.3 0.0
2023-Feb-08 Wed ### 195.745 191.55 195.23 ### ### 13.9
2023-Feb-07 Tue ### ### 189.75 ### ### ### 0.0
2023-Feb-06 Mon 190.43 ### ### ### 41.1 41.1 0.0
2023-Feb-03 Fri 191.59 ### 189.77 190.43 ### ### 13.6
2023-Feb-02 Thu ### ### 188.55 ### 30.6 30.6 0.0
2023-Feb-01 Wed 188.23 188.23 185.75 187 540,285 ### ### ### 13.4
2023-Jan-31 Tue ### ### 185 ### 960,647 88,859,847 ### ### 0.0
2023-Jan-30 Mon 187.51 188.8 ### ### 517,343 48,837,179 ### ### 0.0
2023-Jan-27 Fri 186 ### ### 187.46 ### ### ###


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 2025-06-13 01:07:03 thru 2025-06-13 01:07:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000