(MQG) MACQUARIE GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Thu 25-Jun-05 05:08:08 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MQG) MACQUARIE GROUP LIMITED Daily Prices...

TOC Company Info for MQG Limits

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 .. Wednesday 4th June 2025
Latest price with VOLUME for MQG .. Friday 11th April 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	97.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MQG Bottom

1 2 3 4 Next >>

End of day Prices (full format),

1200 Days for (MQG) MACQUARIE GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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			###	###	###
2023-Jan-25 Wed	185.89	186.86	184.43	###	624,789	115,988,953	###	###	0.0
2023-Jan-24 Tue	182.76	###	182.5	184.43	477,089	43,534,371	###	###	###
2023-Jan-23 Mon	182	182.86	###	###	488,584	###	68.8	68.8	0.0
2023-Jan-20 Fri	181	181.47	###	180.8	1,091,244	99,014,024	37.2	37.2	12.9
2023-Jan-19 Thu	###	182.46	178.41	###			72.3	72.3	0.0
2023-Jan-18 Wed	###	###	177.83	###	430,381	38,267,326	72.5	72.5	0.0
2023-Jan-17 Tue	###	180.48	###	179.28	718,743	###	###	###	12.8
2023-Jan-16 Mon	179.56	###	178.84	180			66.7	66.7	12.9
2023-Jan-13 Fri	178.5	179	###	178.27			###	###	###
2023-Jan-12 Thu	175.73	177.74	174.4	177			###	###	12.6
2023-Jan-11 Wed	###	174.29	###	###	989,881	86,263,179	###	###	0.0
2023-Jan-10 Tue	###	###	###	173.52			33.8	33.8	12.4
2023-Jan-09 Mon	174.41	###	173.23	###			33.6	33.6	0.0
2023-Jan-06 Fri	171.47	172.82	###	172.46	1,088,928	###	###	###	12.3
2023-Jan-05 Thu	171.79	172.79	###	###	729,959	###	64.3	64.3	0.0
2023-Jan-04 Wed	166.8	170.55	165.5	169.87	746,284	###	77.5	77.5	###
2023-Jan-03 Tue	###	###	###	###			###	###	0.0
2022-Dec-30 Fri	###	167.89	166.83	###			30.7	30.7	0.0
2022-Dec-29 Thu	166.77	###	###	###	442,859	0	34.6	34.6	0.0
2022-Dec-28 Wed	167.5	###	###	###	313,542	0	###	###	0.0
2022-Dec-23 Fri	###	168.27	166.2	###			80.8	80.8	0.0
2022-Dec-22 Thu	169.24	169.76	168.53	###			32.5	32.5	0.0
2022-Dec-21 Wed	###	###	166.28	167.77			66.3	66.3	###
2022-Dec-20 Tue	###	###	165.27	###			40.5	40.5	0.0
2022-Dec-19 Mon	###	###	167.5	168.77			75.0	75.0	12.1
2022-Dec-16 Fri	###	###	###	###			68.2	68.2	0.0
2022-Dec-15 Thu	###	###	170.53	###			77.6	77.6	0.0
2022-Dec-14 Wed	###	###	173.23	174.21			68.6	68.6	###
2022-Dec-13 Tue	172.52	174.4	###	172.86	576,141	###	###	###	12.3
2022-Dec-12 Mon	167.75	###	###	171.5			###	###	12.3
2022-Dec-09 Fri	###	171.76	###	###			###	###	0.0
2022-Dec-08 Thu	173.23	173.76	###	###			###	###	0.0
2022-Dec-07 Wed	175	###	###	###			35.4	35.4	0.0
2022-Dec-06 Tue	179.79	179.82	###	176.74	890,141	80,032,577	26.7	26.7	12.6
2022-Dec-05 Mon	180.29	181.29	###	180.47	422,540	###	74.5	74.5	###
2022-Dec-02 Fri	182	###	###	180.24			###	###	12.9
2022-Dec-01 Thu	180.79	###	180.56	###	636,585	###	74.3	74.3	0.0
2022-Nov-30 Wed	177.26	###	176.75	178.71	2,114,525	186,871,146	68.0	68.0	###
2022-Nov-29 Tue	177.74	###	###	178	500,775	0	###	###	12.7
2022-Nov-28 Mon	177.43	178.83	176.53	178.45			79.8	79.8	###
2022-Nov-25 Fri	###	178.71	177.475	###			###	###	0.0
2022-Nov-24 Thu	###	###	177.25	###	519,425	46,034,040	39.9	39.9	0.0
2022-Nov-23 Wed	###	###	###	178.72	567,780	0	77.7	77.7	12.8
2022-Nov-22 Tue	###	177.46	175.83	176	692,472	###	32.8	32.8	###
2022-Nov-21 Mon	178.2	###	177.175	177.56			###	###	12.7
2022-Nov-18 Fri	180	###	###	###	1,050,720	0	37.5	37.5	0.0
2022-Nov-17 Thu	178.49	###	177.74	179.83			###	###	12.8
2022-Nov-16 Wed	###	181	###	###	755,958	###	###	###	0.0
2022-Nov-15 Tue	177	179.8	176.51	###	686,246	122,258,156	81.3	81.3	0.0
2022-Nov-14 Mon	###	###	177.5	177.72	866,223	###	###	###	12.7
2022-Nov-11 Fri	177	###	176.5	###	1,703,275	###	###	###	0.0
2022-Nov-10 Thu	170.5	###	###	169.79			36.2	36.2	12.1
2022-Nov-09 Wed	170	173.28	169.87	171.45	667,940	###	###	###	###
2022-Nov-08 Tue	###	170.29	168.44	169.74			72.7	72.7	12.1
2022-Nov-07 Mon	###	###	###	168.2			69.9	69.9	12.0
2022-Nov-04 Fri	###	###	###	###			86.7	86.7	0.0
2022-Nov-03 Thu	165.82	167.74	165.4	166.45			###	###	###
2022-Nov-02 Wed	172	172.59	168.71	168.88	840,470	###	###	###	12.1
2022-Nov-01 Tue	###	172	###	172			67.5	67.5	12.3
2022-Oct-31 Mon	170	###	###	169.5	1,009,179	0	39.6	39.6	12.1
2022-Oct-28 Fri	169.5	173.2	###	166.5			30.9	30.9	11.9
2022-Oct-27 Thu	###	168.2	###	166.54	710,489	59,752,124	67.9	67.9	11.9
2022-Oct-26 Wed	###	167.5	###	###			34.1	34.1	0.0
2022-Oct-25 Tue	###	165.25	162.54	###			82.5	82.5	0.0
2022-Oct-24 Mon	161.53	162.59	160.57	161.46	517,056	###	41.9	41.9	11.5
2022-Oct-21 Fri	156.27	###	###	###	1,308,149	0	###	###	0.0
2022-Oct-20 Thu	160.83	161.355	###	###	1,041,750	84,045,785	###	###	0.0
2022-Oct-19 Wed	162.23	###	###	###			###	###	0.0
2022-Oct-18 Tue	158	###	157.72	###			83.7	83.7	0.0
2022-Oct-17 Mon	###	###	###	154.21			21.2	21.2	###
2022-Oct-14 Fri	160.81	161.28	###	###			70.4	70.4	0.0
2022-Oct-13 Thu	158.25	159.5	###	157.2			35.3	35.3	11.2
2022-Oct-12 Wed	###	159.84	157.43	###	772,444	122,536,653	###	###	0.0
2022-Oct-11 Tue	###	###	158.56	158.56	684,753	###	33.4	33.4	11.3
2022-Oct-10 Mon	158	###	###	159.48	575,554	0	84.1	84.1	###
2022-Oct-07 Fri	###	162.77	160.52	###	671,982	###	###	###	0.0
2022-Oct-06 Thu	###	163.7	###	163.23	627,553	###	75.6	75.6	###
2022-Oct-05 Wed	162.51	164.59	###	###			33.0	33.0	0.0
2022-Oct-04 Tue	154	158.28	153.51	158.28			###	###	11.3
2022-Oct-03 Mon	152.7	153.4	149.51	151.41	912,445	138,194,357	###	###	###
2022-Sep-30 Fri	157.57	###	###	152.74	1,925,648	0	15.5	15.5	###
2022-Sep-29 Thu	###	###	159.22	159.51			38.2	38.2	###
2022-Sep-28 Wed	###	###	###	###			25.3	25.3	0.0
2022-Sep-27 Tue	161.87	162.74	160.72	###	1,026,550	###	66.3	66.3	0.0
2022-Sep-26 Mon	###	###	###	163.52	1,062,543	0	###	###	###
2022-Sep-23 Fri	###	167.49	163.75	165.57	1,103,349	###	49.1	49.1	###
2022-Sep-21 Wed	170.55	###	170.4	170.86	628,047	###	###	###	12.2
2022-Sep-20 Tue	174.84	175.24	###	172.85	471,159	41,282,951	32.5	32.5	###
2022-Sep-19 Mon	###	173	###	173	494,188	###	82.6	82.6	12.4
2022-Sep-16 Fri	###	175.7	###	###			###	###	0.0
2022-Sep-15 Thu	###	###	###	176.54	872,720	0	###	###	###
2022-Sep-14 Wed	176.57	###	174.4	###	771,626	67,285,787	###	###	0.0
2022-Sep-13 Tue	###	###	181.57	182.25			###	###	13.0
2022-Sep-12 Mon	180	###	###	###			###	###	0.0
2022-Sep-09 Fri	###	180.43	###	177.83			29.9	29.9	12.7
2022-Sep-08 Thu	###	###	###	###			75.1	75.1	0.0
2022-Sep-07 Wed	###	###	172.2	172.72	775,520	66,772,271	23.7	23.7	12.3
2022-Sep-06 Tue	179.45	179.74	178	###	618,984	###	34.3	34.3	0.0
2022-Sep-05 Mon	178.84	###	###	###			###	###	0.0
2022-Sep-02 Fri	175.55	178.49	175.5	177.2	719,950	127,427,550	###	###	12.7
2022-Sep-01 Thu	###	175.475	###	174.45	782,580	###	###	###	###
2022-Aug-31 Wed	174.89	177.48	174.89	177.26			69.5	69.5	###
2022-Aug-30 Tue	175.79	###	###	###	451,979	0	30.9	30.9	0.0
2022-Aug-29 Mon	###	###	171.56	###	562,625	48,261,972	75.5	75.5	0.0
2022-Aug-26 Fri	176.8	###	###	178.5	513,770	0	###	###	12.8
2022-Aug-25 Thu	174.76	176.75	173.87	###			###	###	0.0
2022-Aug-24 Wed	###	###	172.87	###	686,927	###	###	###	0.0
2022-Aug-23 Tue	###	###	###	172.57			24.2	24.2	###
2022-Aug-22 Mon	###	180.29	178.45	###			40.5	40.5	0.0
2022-Aug-19 Fri	###	183.49	###	182.28			###	###	###
2022-Aug-18 Thu	183.49	###	###	###			39.7	39.7	0.0
2022-Aug-17 Wed	###	183.75	181.22	183.75			74.6	74.6	13.1
2022-Aug-16 Tue	181.75	183.81	###	182.75			###	###	###
2022-Aug-15 Mon	179	###	178.72	180.87	447,573	39,995,123	###	###	###
2022-Aug-12 Fri	###	###	###	178.59	553,546	0	###	###	###
2022-Aug-11 Thu	###	###	177.8	179.56			###	###	12.8
2022-Aug-10 Wed	###	177.71	###	###			34.8	34.8	0.0
2022-Aug-09 Tue	###	179.625	###	###			###	###	0.0
2022-Aug-08 Mon	175.7	###	175.25	###	1,120,547	###	68.0	68.0	0.0
2022-Aug-05 Fri	###	###	###	###	715,982	0	72.7	72.7	0.0
2022-Aug-04 Thu	178	###	###	###			###	###	0.0
2022-Aug-03 Wed	177.81	178.54	###	###			###	###	0.0
2022-Aug-02 Tue	###	###	###	178.86	516,946	0	###	###	12.8
2022-Aug-01 Mon	180	###	176.78	###			###	###	0.0
2022-Jul-29 Fri	###	182.76	###	###	1,201,887	###	73.7	73.7	0.0
2022-Jul-28 Thu	###	179.43	176	178.89			###	###	12.8
2022-Jul-27 Wed	###	175.41	171.085	173.73			35.9	35.9	###
2022-Jul-26 Tue	###	176.41	###	###			###	###	0.0
2022-Jul-25 Mon	###	###	172.83	174.2			74.5	74.5	12.4
2022-Jul-22 Fri	###	###	174.21	174.24			36.9	36.9	12.4
2022-Jul-21 Thu	174	###	172.8	###			64.1	64.1	0.0
2022-Jul-20 Wed	172	###	###	###			###	###	0.0
2022-Jul-19 Tue	171.89	172.48	###	###	757,359	65,314,640	18.3	18.3	0.0
2022-Jul-18 Mon	171	###	170.81	###			###	###	0.0
2022-Jul-15 Fri	###	168.54	###	###	727,083	61,271,284	36.9	36.9	0.0
2022-Jul-14 Thu	###	171	169.25	171	932,571	158,653,641	###	###	12.2
2022-Jul-13 Wed	169.43	171.79	167.84	171.4			###	###	12.2
2022-Jul-12 Tue	###	171.28	166.8	###	648,458	109,615,340	###	###	0.0
2022-Jul-11 Mon	171.2	171.5	167.45	167.85	445,586	75,515,687	35.6	35.6	###
2022-Jul-08 Fri	171.25	171.76	169.2	###			29.1	29.1	0.0
2022-Jul-07 Thu	170.78	###	###	###			36.7	36.7	0.0
2022-Jul-06 Wed	167.57	171.71	167.5	###	676,876	114,801,553	###	###	0.0
2022-Jul-05 Tue	167.46	169.53	###	###			###	###	0.0
2022-Jul-04 Mon	###	###	###	###	795,255	0	66.3	66.3	0.0
2022-Jul-01 Fri	166.76	166.76	164.24	164.24			22.0	22.0	###
2022-Jun-30 Thu	167.23	167.51	164.51	164.51			38.3	38.3	###
2022-Jun-29 Wed	###	###	164.24	###	624,121	###	83.2	83.2	0.0
2022-Jun-28 Tue	###	167.7	165.4	167.23			###	###	11.9
2022-Jun-27 Mon	###	###	164.655	166.26			32.7	32.7	11.9
2022-Jun-24 Fri	###	165.41	163.25	###			###	###	0.0
2022-Jun-23 Thu	163.51	###	###	###			###	###	0.0
2022-Jun-22 Wed	###	###	161.47	###	903,684	72,958,927	40.1	40.1	0.0
2022-Jun-21 Tue	###	164.43	161.58	###			###	###	0.0
2022-Jun-20 Mon	161.81	###	###	161.5			###	###	11.5
2022-Jun-17 Fri	159.81	159.81	###	159.7			37.5	37.5	11.4
2022-Jun-16 Thu	###	###	163.71	###			33.7	33.7	0.0
2022-Jun-15 Wed	###	###	###	###			###	###	0.0
2022-Jun-14 Tue	163.75	163.75	###	###	2,761,452	226,093,882	###	###	0.0
2022-Jun-10 Fri	###	###	###	###	1,207,945	0	###	###	0.0
2022-Jun-09 Thu	###	180.75	###	###	1,420,842	###	###	###	0.0
2022-Jun-08 Wed	178.59	180.42	###	179.24			74.9	74.9	12.8
2022-Jun-07 Tue	183.57	###	###	177.49	1,000,655	0	###	###	12.7
2022-Jun-06 Mon	184	184	###	###	441,651	###	###	###	0.0
2022-Jun-03 Fri	###	###	182.86	###			###	###	0.0
2022-Jun-02 Thu	184.59	186.89	###	183.29			38.4	38.4	13.1
2022-Jun-01 Wed	187	###	187	###	685,954	###	83.9	83.9	0.0
2022-May-31 Tue	188.88	###	###	###			###	###	0.0
2022-May-30 Mon	187	188.5	###	###			###	###	0.0
2022-May-27 Fri	180.87	183.44	###	183			###	###	###
2022-May-26 Thu	178.89	###	###	177.81			###	###	###
2022-May-25 Wed	179.48	###	###	178.27	1,419,072	0	37.5	37.5	###
2022-May-24 Tue	180.24	182.2	178.79	178.81			###	###	12.8
2022-May-23 Mon	182.81	182.81	###	179.88			30.5	30.5	12.8
2022-May-20 Fri	178	181.86	178	###	1,520,989	273,671,550	74.1	74.1	0.0
2022-May-19 Thu	177.87	178.76	###	###			35.2	35.2	0.0
2022-May-18 Wed	###	184.79	180	181.5	899,125	###	31.4	31.4	13.0
2022-May-17 Tue	180	181.83	179.81	180.49			66.2	66.2	12.9
2022-May-16 Mon	###	###	178.4	###	1,758,646	156,871,223	###	###	0.0
2022-May-13 Fri	177	183.59	176.51	###			###	###	0.0
2022-May-12 Thu	###	180.88	175.21	175.21			35.8	35.8	###
2022-May-11 Wed	###	182.78	###	###	874,573	79,927,226	###	###	0.0
2022-May-10 Tue	###	###	178.4	182			62.9	62.9	###
2022-May-09 Mon	###	###	178.4	182			62.9	62.9	###
2022-May-06 Fri	###	###	###	###	2,202,025	0	###	###	0.0
2022-May-05 Thu	###	###	###	###	1,078,985	0	###	###	0.0
2022-May-04 Wed	204.81	###	204.42	204.73	532,382	###	###	###	###
2022-May-03 Tue	203.75	205.5	###	203.43			###	###	###
2022-May-02 Mon	204.22	205.5	###	###			49.3	49.3	0.0
2022-Apr-29 Fri	###	###	###	###	868,882	0	70.0	70.0	0.0
2022-Apr-28 Thu	###	###	200.53	203.27	674,973	###	69.3	69.3	###
2022-Apr-27 Wed	###	###	###	200.72	903,076	0	###	###	14.3
2022-Apr-26 Tue	203.26	205.56	202.2	###			81.2	81.2	0.0
2022-Apr-22 Fri	209.42	###	206.2	###	1,519,981	156,710,041	###	###	0.0
2022-Apr-21 Thu	###	211.46	###	###	941,550	99,550,081	79.0	79.0	0.0
2022-Apr-20 Wed	208.49	###	205.56	###			38.8	38.8	0.0
2022-Apr-19 Tue	###	206.84	203.53	205.55			71.0	71.0	14.7
2022-Apr-14 Thu	203.54	###	###	###	423,321	0	###	###	0.0
2022-Apr-13 Wed	###	203.51	201.57	###	450,287	91,201,128	###	###	0.0
2022-Apr-12 Tue	###	###	###	###	337,976	0	81.5	81.5	0.0
2022-Apr-11 Mon	202.57	###	###	###	477,457	0	48.4	48.4	0.0
2022-Apr-08 Fri	202.79	###	201.41	###	477,448	###	69.4	69.4	0.0
2022-Apr-07 Thu	###	###	200.79	###			74.9	74.9	0.0
2022-Apr-06 Wed	###	###	203.5	###			41.6	41.6	0.0
2022-Apr-05 Tue	###	###	###	###	567,346	0	48.1	48.1	0.0
2022-Apr-04 Mon	###	###	205.21	###			###	###	0.0
2022-Apr-01 Fri	202.82	###	###	###			75.7	75.7	0.0
2022-Mar-31 Thu	207.84	###	203.27	203.27	860,155	87,421,853	19.8	19.8	###
2022-Mar-30 Wed	###	207.71	###	###	754,047	78,311,551	###	###	0.0
2022-Mar-29 Tue	###	###	###	202.83			###	###	14.5
2022-Mar-28 Mon	###	200.78	###	###	425,473	###	###	###	0.0
2022-Mar-25 Fri	###	###	###	197.87			###	###	###
2022-Mar-24 Thu	197.42	###	###	196.59			###	###	14.0
2022-Mar-23 Wed	###	###	###	###	665,273	0	62.8	62.8	0.0
2022-Mar-22 Tue	###	199.72	###	197.58	633,749	63,286,175	68.3	68.3	14.1
2022-Mar-21 Mon	196.5	198.57	###	###	569,351	###	39.8	39.8	0.0
2022-Mar-18 Fri	192.21	194.8	###	194.8			###	###	13.9
2022-Mar-17 Thu	193.41	###	###	###			###	###	0.0
2022-Mar-16 Wed	188.86	189.71	###	189.44	848,142	###	###	###	###
2022-Mar-15 Tue	187.49	189.77	###	###			42.4	42.4	0.0
2022-Mar-14 Mon	183.82	###	183.54	187			82.5	82.5	13.4
2022-Mar-11 Fri	186	186.49	181.47	###			23.9	23.9	0.0
2022-Mar-10 Thu	182.23	###	###	185.59	1,032,152	0	###	###	###
2022-Mar-09 Wed	###	###	174	178.55	677,927	58,979,649	71.9	71.9	###
2022-Mar-08 Tue	173.52	177.85	173	175.7			###	###	12.6
2022-Mar-07 Mon	179.5	###	173.57	###			###	###	0.0
2022-Mar-04 Fri	180	###	176.81	180.25			76.4	76.4	12.9
2022-Mar-03 Thu	181.82	###	181	181			39.2	39.2	12.9
2022-Mar-02 Wed	180	###	###	179.59	1,084,883	0	###	###	12.8
2022-Mar-01 Tue	182	186.2	###	###	691,580	###	61.1	61.1	0.0
2022-Feb-28 Mon	181.28	182.49	###	180.78			###	###	12.9
2022-Feb-25 Fri	179.77	###	178.83	###			58.9	58.9	0.0
2022-Feb-24 Thu	181.87	184	###	177.4			47.0	47.0	###
2022-Feb-23 Wed	186.4	188.53	185.85	186.5	728,783	136,420,889	51.4	51.4	###
2022-Feb-22 Tue	188.58	189.47	185.54	187.28			58.1	58.1	13.4
2022-Feb-21 Mon	189.5	191.89	###	190.71	577,329	###	74.8	74.8	13.6
2022-Feb-18 Fri	193.26	193.26	###	###			25.2	25.2	0.0
2022-Feb-17 Thu	###	###	195.52	###			37.0	37.0	0.0
2022-Feb-16 Wed	###	###	195.42	###	742,221	###	25.4	25.4	0.0
2022-Feb-15 Tue	###	###	###	193.88			79.8	79.8	13.8
2022-Feb-14 Mon	192.41	###	191.24	194.22	529,983	50,676,974	###	###	13.9
2022-Feb-11 Fri	###	195.44	191.23	193.28			###	###	13.8
2022-Feb-10 Thu	###	###	191.53	###			###	###	0.0
2022-Feb-09 Wed	201.87	202.49	###	###			18.9	18.9	0.0
2022-Feb-08 Tue	203.7	204.88	196.87	201.57	1,215,651	###	27.0	27.0	14.4
2022-Feb-07 Mon	191.77	###	190.2	###			###	###	0.0
2022-Feb-04 Fri	###	193.48	189.48	###	918,974	175,965,141	###	###	0.0
2022-Feb-03 Thu	191.29	###	188.25	189.46	738,778	69,537,479	41.7	41.7	13.5
2022-Feb-02 Wed	###	193.71	190.85	192.43	830,375	###	63.4	63.4	13.7
2022-Feb-01 Tue	186	###	185.27	###			###	###	0.0
2022-Jan-31 Mon	###	###	180.4	###			###	###	0.0
2022-Jan-28 Fri	183	188.29	180	###	3,690,658	###	70.3	70.3	0.0
2022-Jan-27 Thu	185	###	###	179.8	1,790,252	0	38.0	38.0	12.8
2022-Jan-25 Tue	187	###	###	###	1,455,425	0	68.5	68.5	0.0
2022-Jan-24 Mon	###	###	180.59	###	1,071,229	96,726,622	91.4	91.4	0.0
2022-Jan-21 Fri	195.5	###	###	###	1,720,944	0	###	###	0.0
2022-Jan-20 Thu	197.55	###	###	###	938,023	0	62.2	62.2	0.0
2022-Jan-19 Wed	###	###	###	###	1,135,650	0	21.6	21.6	0.0
2022-Jan-18 Tue	###	###	###	206.86	382,727	0	###	###	14.8
2022-Jan-17 Mon	208.78	208.78	206.76	###	607,543	###	###	###	0.0
2022-Jan-14 Fri	208.4	208.4	###	206.72	616,643	###	32.0	32.0	14.8
2022-Jan-13 Thu	208.51	209.74	207.56	208.78			66.2	66.2	14.9
2022-Jan-12 Wed	###	210.22	206.73	###			###	###	0.0
2022-Jan-11 Tue	###	###	202.25	###			42.0	42.0	0.0
2022-Jan-10 Mon	###	210.56	207.48	###	542,423	113,377,255	###	###	0.0
2022-Jan-07 Fri	###	###	###	211.71	803,089	0	###	###	15.1
2022-Jan-06 Thu	###	###	###	###			39.4	39.4	0.0
2022-Jan-05 Wed	215.2	###	###	215.73			###	###	###
2022-Jan-04 Tue	###	211.73	206.75	###	571,552	119,591,540	###	###	0.0
2021-Dec-31 Fri	###	207.8	###	205.4			27.0	27.0	###
2021-Dec-30 Thu	207.56	###	206.51	###			36.3	36.3	0.0
2021-Dec-29 Wed	206.49	###	###	207.21	495,643	0	###	###	###
2021-Dec-24 Fri	206.42	206.5	203.58	204.25			20.0	20.0	###
2021-Dec-23 Thu	###	205.55	###	###	298,322	30,660,043	29.7	29.7	0.0
2021-Dec-22 Wed	203.2	###	###	###			###	###	0.0
2021-Dec-21 Tue	202.5	###	###	###			###	###	0.0
2021-Dec-20 Mon	205.83	###	201.4	202.5	568,028	###	36.3	36.3	14.5
2021-Dec-17 Fri	207.8	###	205.22	###	2,074,778	212,892,970	###	###	0.0
2021-Dec-16 Thu	###	208.47	204.53	207.53			###	###	###
2021-Dec-15 Wed	204.74	###	###	203.8			###	###	14.6
2021-Dec-14 Tue	201.81	###	###	###			79.8	79.8	0.0
2021-Dec-13 Mon	###	###	###	###	445,975	0	38.3	38.3	0.0
2021-Dec-10 Fri	###	###	###	###	454,525	0	###	###	0.0
2021-Dec-09 Thu	###	###	201.7	###			###	###	0.0
2021-Dec-08 Wed	203.51	###	200.5	###			33.2	33.2	0.0
2021-Dec-07 Tue	200.53	201.46	###	###	558,959	56,303,940	###	###	0.0
2021-Dec-06 Mon	200.24	200.74	198.5	###			60.7	60.7	0.0
2021-Dec-03 Fri	###	200.87	###	199.7			###	###	14.3
2021-Dec-02 Thu	###	###	193.7	198.56			###	###	14.2
2021-Dec-01 Wed	196.49	###	###	###	581,089	0	42.4	42.4	0.0
2021-Nov-30 Tue	###	200.2	###	196.74	1,968,886	197,085,488	32.4	32.4	14.1
2021-Nov-29 Mon	190.76	195.24	188.29	###			68.3	68.3	0.0
2021-Nov-26 Fri	200.7	###	###	195.28			36.2	36.2	13.9
2021-Nov-25 Thu	###	###	###	201.78	772,687	0	37.5	37.5	14.4
2021-Nov-24 Wed	206.5	206.85	203.25	203.25	782,723	160,497,351	31.0	31.0	14.5
2021-Nov-23 Tue	###	###	###	###	508,940	0	74.6	74.6	0.0
2021-Nov-22 Mon	###	###	###	###			###	###	0.0
2021-Nov-19 Fri	###	###	204.55	###			###	###	0.0
2021-Nov-18 Thu	203.5	206.25	202.86	205.77			77.2	77.2	14.7
2021-Nov-17 Wed	202.71	204.4	202.27	###			76.4	76.4	0.0
2021-Nov-16 Tue	###	###	###	202.5	618,741	0	###	###	14.5
2021-Nov-15 Mon	###	203.44	###	###			###	###	0.0
2021-Nov-12 Fri	###	201.8	###	201.26			###	###	14.4
2021-Nov-11 Thu	199.5	###	###	198.52	564,176	0	###	###	###
2021-Nov-10 Wed	###	201.82	199.56	###	376,951	###	45.2	45.2	0.0
2021-Nov-09 Tue	###	###	199.57	###	586,070	###	37.7	37.7	0.0
2021-Nov-08 Mon	###	###	199.25	###	1,290,286	128,544,742	43.6	43.6	0.0
2021-Nov-05 Fri	###	204.22	###	202.42			69.3	69.3	14.5
2021-Nov-04 Thu	###	202.28	###	###	636,555	64,381,172	75.0	75.0	0.0
2021-Nov-03 Wed	197.79	201.5	197.47	199.28			78.0	78.0	14.2
2021-Nov-02 Tue	###	###	194.75	###	562,052	###	76.4	76.4	0.0
2021-Nov-01 Mon	###	###	193.26	###			89.0	89.0	0.0
2021-Oct-29 Fri	197.83	197.83	197.83	197.83			###	###	###
2021-Oct-28 Thu	###	###	###	197.83	602,053	0	###	###	###
2021-Oct-27 Wed	200.57	202.48	###	###			###	###	0.0
2021-Oct-26 Tue	###	###	198.86	200.57			###	###	###
2021-Oct-25 Mon	201.8	202.5	###	200.47			###	###	###
2021-Oct-22 Fri	###	###	###	###	1,347,845	0	74.8	74.8	0.0
2021-Oct-21 Thu	196.8	198.8	196.8	197.84	993,354	196,485,421	###	###	###
2021-Oct-20 Wed	193.51	196.59	###	###			79.3	79.3	0.0
2021-Oct-19 Tue	###	193.88	###	192.2	763,658	###	###	###	13.7
2021-Oct-18 Mon	189.56	###	###	190.43			72.5	72.5	13.6
2021-Oct-15 Fri	###	190.57	185	189.56	788,488	###	###	###	13.5
2021-Oct-14 Thu	185	###	182.52	182.87	415,886	37,953,756	###	###	13.1
2021-Oct-13 Wed	182.53	###	181.87	184			###	###	13.1
2021-Oct-12 Tue	180	183.5	180	###	807,421	###	###	###	0.0
2021-Oct-11 Mon	182	182.76	180.8	181.52	365,453	66,432,046	###	###	13.0
2021-Oct-08 Fri	###	183.71	181.75	182.28			64.7	64.7	###
2021-Oct-07 Thu	178.82	181.43	178.24	###	658,749	118,466,126	71.4	71.4	0.0
2021-Oct-06 Wed	179.51	###	176.74	177.71			35.6	35.6	###
2021-Oct-05 Tue	178.49	###	###	178.42	501,870	0	48.2	48.2	12.7
2021-Oct-04 Mon	178.88	179.87	###	###			###	###	0.0
2021-Oct-01 Fri	178.29	179.24	###	176.7			34.4	34.4	###
2021-Sep-30 Thu	179.41	182.24	179.41	182	752,144	###	72.6	72.6	###
2021-Sep-29 Wed	###	179.83	176.89	###	713,454	127,251,655	33.4	33.4	0.0
2021-Sep-28 Tue	180	###	###	###			###	###	0.0
2021-Sep-27 Mon	179.2	###	179	180.78			75.0	75.0	12.9
2021-Sep-24 Fri	###	178.86	176.72	###	592,840	105,401,023	74.0	74.0	0.0
2021-Sep-23 Thu	174.8	177.55	###	###			###	###	0.0
2021-Sep-22 Wed	###	###	###	172.58			73.2	73.2	12.3
2021-Sep-21 Tue	171.2	###	###	###	868,546	0	###	###	0.0
2021-Sep-20 Mon	177.56	###	###	###	767,050	0	###	###	0.0
2021-Sep-17 Fri	180	180.4	178.76	###			67.9	67.9	0.0
2021-Sep-16 Thu	178.77	###	178.73	179.86			###	###	12.8
2021-Sep-15 Wed	###	178.89	175.2	###	746,176	132,106,729	###	###	0.0
2021-Sep-14 Tue	###	179.25	174.85	###			###	###	0.0
2021-Sep-13 Mon	###	175.2	###	###	533,253	###	###	###	0.0
2021-Sep-10 Fri	###	###	###	174.23			21.2	21.2	12.4
2021-Sep-09 Thu	###	179	###	###	855,649	76,580,585	###	###	0.0
2021-Sep-08 Wed	###	###	###	###	1,288,643	0	###	###	0.0
2021-Sep-07 Tue	170.2	###	169.57	###			###	###	0.0
2021-Sep-06 Mon	###	###	###	###			76.7	76.7	0.0
2021-Sep-03 Fri	168.48	169.77	###	###	486,075	41,260,476	63.6	63.6	0.0
2021-Sep-02 Thu	167.49	168.5	###	###			67.9	67.9	0.0
2021-Sep-01 Wed	###	###	###	166.8	413,287	0	###	###	11.9
2021-Aug-31 Tue	165.88	###	###	166.74			67.6	67.6	###
2021-Aug-30 Mon	166.2	166.49	###	###			37.6	37.6	0.0
2021-Aug-27 Fri	###	###	###	###			###	###	0.0
2021-Aug-26 Thu	###	###	###	###			###	###	0.0
2021-Aug-25 Wed	166.46	###	163.41	164.41	447,759	36,584,149	###	###	###
2021-Aug-24 Tue	164.8	###	###	###	329,681	0	66.3	66.3	0.0
2021-Aug-23 Mon	163.83	164.49	###	###	301,551	###	###	###	0.0
2021-Aug-20 Fri	165.88	###	163.28	163.57	1,235,053	100,829,726	38.5	38.5	###
2021-Aug-19 Thu	###	165.49	162.79	###			78.8	78.8	0.0
2021-Aug-18 Wed	###	164.87	###	###	753,220	###	###	###	0.0
2021-Aug-17 Tue	163.5	163.76	###	162.74			53.5	53.5	11.6
2021-Aug-16 Mon	163.85	###	163.23	163.25			48.7	48.7	###
2021-Aug-13 Fri	163.76	164.89	163.54	164.48			###	###	11.7
2021-Aug-12 Thu	160.77	163.655	160.7	###	976,552	###	76.5	76.5	0.0
2021-Aug-11 Wed	###	###	159	###			###	###	0.0
2021-Aug-10 Tue	###	159.87	###	###			###	###	0.0
2021-Aug-09 Mon	###	160.155	###	158.75	651,847	52,198,278	###	###	###
2021-Aug-06 Fri	###	157.82	156.29	157.78	577,675	90,726,747	70.6	70.6	11.3
2021-Aug-05 Thu	155.87	###	155.5	###	690,358	###	77.4	77.4	0.0
2021-Aug-04 Wed	156	156.27	154.82	###	615,320	95,709,949	35.6	35.6	0.0
2021-Aug-03 Tue	157	157.8	155.23	###	545,628	###	34.3	34.3	0.0
2021-Aug-02 Mon	###	158.49	156.28	157.8	452,882	###	71.8	71.8	###
2021-Jul-30 Fri	###	157.75	155.83	###			43.6	43.6	0.0
2021-Jul-29 Thu	###	157.58	155.83	###			64.5	64.5	0.0
2021-Jul-28 Wed	157.72	158.75	156.51	###	462,054	72,833,572	###	###	0.0
2021-Jul-27 Tue	159	###	157.29	157.78	569,958	44,824,346	38.7	38.7	11.3
2021-Jul-26 Mon	158	159.21	157.7	158.88	663,849	###	78.1	78.1	11.3
2021-Jul-23 Fri	###	157.7	###	157.7			###	###	11.3
2021-Jul-22 Thu	156.5	157.87	###	157.47	746,283	58,907,848	71.8	71.8	11.2
2021-Jul-21 Wed	###	156.25	154.41	###			###	###	0.0
2021-Jul-20 Tue	151.56	###	###	153.21	653,088	0	###	###	###
2021-Jul-19 Mon	153.71	154.23	152.85	153.71			###	###	###
2021-Jul-16 Fri	153.5	###	153.4	155.49			###	###	###
2021-Jul-15 Thu	155.2	###	153.21	153.71	807,785	###	33.9	33.9	###
2021-Jul-14 Wed	155.78	155.79	154.355	###			35.5	35.5	0.0
2021-Jul-13 Tue	156.42	157.43	###	###			30.0	30.0	0.0
2021-Jul-12 Mon	###	###	###	155.59	410,376	0	43.1	43.1	###
2021-Jul-09 Fri	155.76	###	152.76	###			34.9	34.9	0.0
2021-Jul-08 Thu	###	157.87	156.2	###	434,385	68,213,648	###	###	0.0
2021-Jul-07 Wed	155.42	156.82	###	156.46	425,941	###	69.6	69.6	11.2
2021-Jul-06 Tue	###	157.71	155.27	155.8	666,084	104,235,485	43.5	43.5	11.1
2021-Jul-05 Mon	###	157.26	###	###			73.8	73.8	0.0
2021-Jul-02 Fri	155.52	157.48	155.52	###	494,389	77,371,878	68.8	68.8	0.0
2021-Jul-01 Thu	###	###	###	154.73	425,053	0	22.8	22.8	11.1
2021-Jun-30 Wed	157	###	###	156.43			34.7	34.7	###
2021-Jun-29 Tue	###	155.74	###	155.5	462,778	36,036,522	78.2	78.2	11.1
2021-Jun-28 Mon	155.5	155.5	154.43	###			###	###	0.0
2021-Jun-25 Fri	154.25	###	###	###			70.1	70.1	0.0
2021-Jun-24 Thu	###	###	151.59	152.45	592,977	###	37.4	37.4	###
2021-Jun-23 Wed	###	153.86	152.42	153.4			44.4	44.4	11.0
2021-Jun-22 Tue	###	154.4	152.57	153.56			###	###	11.0
2021-Jun-21 Mon	152	152.23	###	###	756,987	###	###	###	0.0
2021-Jun-18 Fri	###	155.48	152.55	154.26	1,712,248	263,711,875	###	###	11.0
2021-Jun-17 Thu	155	###	153.28	###			###	###	0.0
2021-Jun-16 Wed	###	155.45	###	###	605,822	###	52.9	52.9	0.0
2021-Jun-15 Tue	152.26	###	###	153.88	666,470	0	81.6	81.6	###
2021-Jun-11 Fri	150.53	152.82	150.53	151.56	564,357	85,598,847	###	###	10.8
2021-Jun-10 Thu	150.52	153.21	150.25	152.51	1,030,271	###	###	###	###
2021-Jun-09 Wed	150.51	###	###	151.41	654,847	0	###	###	###
2021-Jun-08 Tue	152.88	154.2	###	153.42			###	###	11.0
2021-Jun-07 Mon	###	154.48	152.81	153.49	426,056	65,461,374	44.8	44.8	###
2021-Jun-04 Fri	152.56	154.87	151.54	154			76.7	76.7	###
2021-Jun-03 Thu	###	152.7	150.5	152.44	674,681	###	###	###	10.9
2021-Jun-02 Wed	###	152.23	149.89	###			68.4	68.4	0.0
2021-Jun-01 Tue	###	151.775	###	###	528,523	40,108,289	34.6	34.6	0.0
2021-May-31 Mon	###	###	###	###	652,620	0	44.2	44.2	0.0
2021-May-28 Fri	151.77	154.2	151.56	152.47	970,754	148,408,871	64.7	64.7	###
2021-May-27 Thu	###	152.43	150.73	151.77	942,375	###	38.3	38.3	###
2021-May-26 Wed	###	153.8	###	###	751,448	57,786,351	###	###	0.0
2021-May-25 Tue	148.5	###	148	###			88.4	88.4	0.0
2021-May-24 Mon	149.59	149.89	###	###			43.0	43.0	0.0
2021-May-21 Fri	###	###	149.55	151.28	899,152	###	73.6	73.6	10.8
2021-May-20 Thu	149	151.23	###	###			66.9	66.9	0.0
2021-May-19 Wed	###	151.45	###	###			49.7	49.7	0.0
2021-May-18 Tue	149.59	154.5	149.5	###	1,030,281	###	85.5	85.5	0.0
2021-May-17 Mon	###	###	150.47	150.59			24.3	24.3	###
2021-May-14 Fri	156.26	###	156.2	###			###	###	0.0
2021-May-13 Thu	###	###	153.25	154.86	645,347	###	###	###	###
2021-May-12 Wed	154.5	###	###	154.26			46.3	46.3	11.0
2021-May-11 Tue	157.46	158.5	154.55	###			47.0	47.0	0.0
2021-May-10 Mon	###	159.58	157.25	158.21			65.3	65.3	###
2021-May-07 Fri	159	###	157.145	158.45			###	###	11.3
2021-May-06 Thu	160.72	161.72	158.48	159	553,549	###	###	###	11.4
2021-May-05 Wed	###	161.79	159.55	###	400,947	64,420,154	74.8	74.8	0.0
2021-May-04 Tue	###	160.53	159.58	160.28			###	###	11.4
2021-May-03 Mon	###	161.43	159.4	###			50.8	50.8	0.0
2021-Apr-30 Fri	160.8	161.2	###	160.49	479,975	38,685,985	45.5	45.5	###
2021-Apr-29 Thu	161.5	###	###	160.52			###	###	11.5
2021-Apr-28 Wed	###	161.48	###	160.88			###	###	###
2021-Apr-27 Tue	158	159	###	158.85			74.3	74.3	###
2021-Apr-26 Mon	159.5	###	157.49	158.24			###	###	11.3
2021-Apr-23 Fri	###	158.5	###	158.45	498,242	39,485,678	80.2	80.2	11.3
2021-Apr-22 Thu	156	156.84	154.74	156.4	533,371	###	67.0	67.0	###
2021-Apr-21 Wed	###	155.84	###	155.84			###	###	###
2021-Apr-20 Tue	###	###	155.46	156			###	###	11.1
2021-Apr-19 Mon	156.89	###	155.86	157.28			75.7	75.7	11.2
2021-Apr-16 Fri	###	###	###	156.25			32.5	32.5	###
2021-Apr-15 Thu	###	158.2	###	157.85			78.6	78.6	11.3
2021-Apr-14 Wed	154.2	###	153.58	###	435,677	###	72.2	72.2	0.0
2021-Apr-13 Tue	154	###	153.54	154.25			###	###	11.0
2021-Apr-12 Mon	###	154.26	###	###			###	###	0.0
2021-Apr-09 Fri	###	###	152.74	154.8			###	###	11.1
2021-Apr-08 Thu	152.49	154.5	151.23	###	611,826	93,526,781	69.9	69.9	0.0
2021-Apr-07 Wed	###	###	###	###	749,355	0	69.4	69.4	0.0
2021-Apr-06 Tue	###	153.88	151.8	###	469,949	###	32.2	32.2	0.0
2021-Apr-01 Thu	151.4	152.4	150.54	###	420,122	63,635,879	###	###	0.0
2021-Mar-31 Wed	###	154.46	151	152.83			###	###	###
2021-Mar-30 Tue	151.46	###	150.54	150.56	395,787	29,790,887	54.0	54.0	10.8
2021-Mar-29 Mon	###	155.4	###	151.46			34.7	34.7	10.8
2021-Mar-26 Fri	153.5	154.77	###	153.4	437,674	###	32.9	32.9	11.0
2021-Mar-25 Thu	150.8	###	###	152.77	480,073	0	80.6	80.6	10.9
2021-Mar-24 Wed	151.49	###	150.86	151.51	674,880	###	###	###	10.8
2021-Mar-23 Tue	###	###	###	###	453,825	0	75.8	75.8	0.0
2021-Mar-22 Mon	148.53	151.53	148.25	###	529,256	79,330,181	###	###	0.0
2021-Mar-19 Fri	###	###	148.5	148.8			###	###	10.6
2021-Mar-18 Thu	###	152.52	149.83	151.44			73.7	73.7	10.8
2021-Mar-17 Wed	151.4	151.89	149.28	###			46.1	46.1	0.0
2021-Mar-16 Tue	150.28	151.88	###	###	727,445	55,242,173	64.5	64.5	0.0
2021-Mar-15 Mon	149	150.45	###	149.74			69.8	69.8	10.7
2021-Mar-12 Fri	149.83	150.77	###	###	433,121	32,650,826	28.7	28.7	0.0
2021-Mar-11 Thu	###	150.45	147.48	###			31.4	31.4	0.0
2021-Mar-10 Wed	153	153.5	149.82	###	614,970	93,266,350	###	###	0.0
2021-Mar-09 Tue	150	152.89	150	###	1,171,049	###	79.6	79.6	0.0
2021-Mar-08 Mon	146.85	148.81	146.57	148.45			###	###	###
2021-Mar-05 Fri	145.78	###	142.26	144.2	1,038,942	73,899,944	###	###	###
2021-Mar-04 Thu	###	###	###	146.43	913,071	0	57.5	57.5	###
2021-Mar-03 Wed	###	147.74	144.89	147.74			76.4	76.4	10.6
2021-Mar-02 Tue	146.8	###	###	146.84	771,521	0	###	###	10.5
2021-Mar-01 Mon	###	145.53	###	###	762,056	###	79.2	79.2	0.0
2021-Feb-26 Fri	143.2	###	140.83	142.48			45.4	45.4	10.2
2021-Feb-25 Thu	###	147.56	###	###	824,927	###	###	###	0.0
2021-Feb-24 Wed	###	###	145.425	###			48.9	48.9	0.0
2021-Feb-23 Tue	148.5	149	###	###	724,729	###	###	###	0.0
2021-Feb-22 Mon	###	###	###	###			63.7	63.7	0.0
2021-Feb-19 Fri	###	###	###	142.26			38.9	38.9	###
2021-Feb-18 Thu	###	###	###	145.56	695,649	0	###	###	10.4
2021-Feb-17 Wed	146.42	147.44	###	###	696,972	51,380,775	47.3	47.3	0.0
2021-Feb-16 Tue	146.5	###	###	###			68.7	68.7	0.0
2021-Feb-15 Mon	144.7	###	144.52	###	386,940	27,960,284	###	###	0.0
2021-Feb-12 Fri	###	146	###	144.28	443,579	###	###	###	10.3
2021-Feb-11 Thu	145.7	###	###	146.21	530,758	0	76.2	76.2	###
2021-Feb-10 Wed	144.5	###	###	###			82.1	82.1	0.0
2021-Feb-09 Tue	143	###	141.8	###	2,330,170	165,209,053	71.8	71.8	0.0
2021-Feb-08 Mon	134.52	###	###	134.25	846,484	0	###	###	###
2021-Feb-05 Fri	###	136.26	134.46	134.52	660,989	89,471,471	###	###	9.6
2021-Feb-04 Thu	###	136.27	134.175	134.7			###	###	###
2021-Feb-03 Wed	###	###	###	###	613,779	0	###	###	0.0
2021-Feb-02 Tue	###	134.82	132.52	134.29	560,153	74,875,651	70.0	70.0	9.6
2021-Feb-01 Mon	129.23	132.71	126.51	###	791,447	102,579,445	78.1	78.1	0.0
2021-Jan-29 Fri	###	135.29	###	131.4	1,179,071	79,758,257	###	###	9.4
2021-Jan-28 Thu	###	###	###	133.4	1,070,049	0	###	###	9.5
2021-Jan-27 Wed	###	136.45	135.54	###			###	###	0.0
2021-Jan-25 Mon	###	###	###	###	452,782	0	###	###	0.0
2021-Jan-22 Fri	###	###	###	###	911,458	0	###	###	0.0
2021-Jan-21 Thu	###	###	###	139.45			###	###	###
2021-Jan-20 Wed	138.59	139.44	###	138.44	521,443	###	35.2	35.2	9.9
2021-Jan-19 Tue	###	139.79	136.75	138.83	661,123	91,413,477	###	###	###
2021-Jan-18 Mon	###	137.5	136.28	###			50.1	50.1	0.0
2021-Jan-15 Fri	137.75	138.58	###	###			35.6	35.6	0.0
2021-Jan-14 Thu	###	###	###	###	559,640	0	###	###	0.0
2021-Jan-13 Wed	###	138.26	###	###	896,126	###	###	###	0.0
2021-Jan-12 Tue	###	140.8	138.79	138.79			37.5	37.5	###
2021-Jan-11 Mon	141	###	139.72	###			50.3	50.3	0.0
2021-Jan-08 Fri	###	###	139.5	###			71.2	71.2	0.0
2021-Jan-07 Thu	###	###	###	138.45			39.1	39.1	###
2021-Jan-06 Wed	###	138.8	###	135.82	941,241	65,322,125	27.4	27.4	###
2021-Jan-05 Tue	###	###	###	###	577,844	0	###	###	0.0
2021-Jan-04 Mon	138.54	140.25	###	140	322,772	22,634,386	###	###	###
2020-Dec-31 Thu	140.25	140.82	138.48	138.48	276,778	38,652,047	27.2	27.2	###
2020-Dec-30 Wed	140	140.49	###	140.49	316,483	22,231,348	###	###	###
2020-Dec-29 Tue	140.71	141.2	###	140.52	272,440	###	31.2	31.2	10.0
2020-Dec-24 Thu	140.2	###	139.77	###			32.1	32.1	0.0
2020-Dec-23 Wed	###	140.55	137.81	138.88	539,521	###	67.0	67.0	###
2020-Dec-22 Tue	137.5	137.58	###	137.25	562,542	###	51.2	51.2	###
2020-Dec-21 Mon	137.75	###	136.86	###	436,257	###	###	###	0.0
2020-Dec-18 Fri	141.79	141.79	137.85	###	1,888,978	###	###	###	0.0
2020-Dec-17 Thu	139.41	141.58	###	141.58	1,102,187	###	###	###	10.1
2020-Dec-16 Wed	###	###	138.21	138.42			40.3	40.3	9.9
2020-Dec-15 Tue	137.84	138.25	###	137.53			###	###	###
2020-Dec-14 Mon	138.5	139.75	137.73	137.8			42.2	42.2	9.8
2020-Dec-11 Fri	138.2	###	137.58	###			###	###	0.0
2020-Dec-10 Thu	141.22	141.46	###	###			34.8	34.8	0.0
2020-Dec-09 Wed	141.46	141.46	139.7	139.77	609,625	85,701,082	###	###	###
2020-Dec-08 Tue	140	141.42	140	###	646,056	###	###	###	0.0
2020-Dec-07 Mon	142.25	142.54	139.54	###			###	###	0.0
2020-Dec-04 Fri	139.55	142.48	139.24	141.82			###	###	###
2020-Dec-03 Thu	###	###	###	###	732,974	0	###	###	0.0
2020-Dec-02 Wed	139.49	###	###	###			###	###	0.0
2020-Dec-01 Tue	###	###	###	###	1,041,883	0	###	###	0.0
2020-Nov-30 Mon	138.51	###	137.83	###	2,141,175	147,559,075	###	###	0.0
2020-Nov-27 Fri	137.78	###	###	137.49			39.5	39.5	###
2020-Nov-26 Thu	140.23	140.5	###	138.27			27.1	27.1	###
2020-Nov-25 Wed	139.78	141.725	###	###			75.8	75.8	0.0
2020-Nov-24 Tue	137.21	140.21	137.21	###			###	###	0.0
2020-Nov-23 Mon	136.87	###	136.87	139.7			###	###	10.0
2020-Nov-20 Fri	###	137.71	###	###	1,616,572	###	###	###	0.0
2020-Nov-19 Thu	138.23	138.82	137.47	###	1,096,888	###	###	###	0.0
2020-Nov-18 Wed	###	###	###	###	957,523	0	###	###	0.0
2020-Nov-17 Tue	140.88	141.29	139.42	###	1,271,055	178,398,924	###	###	0.0
2020-Nov-16 Mon	###	141.48	140	140.43	492,426	###	###	###	###
2020-Nov-13 Fri	140	###	139.75	###	810,186	56,611,746	67.9	67.9	0.0
2020-Nov-12 Thu	###	###	140.25	###	856,484	60,060,940	31.0	31.0	0.0
2020-Nov-11 Wed	139.86	143	139.86	###	1,043,947	147,645,424	###	###	0.0
2020-Nov-10 Tue	140	###	###	###			###	###	0.0
2020-Nov-09 Mon	135.45	136.88	###	136.44	1,095,285	###	###	###	9.7
2020-Nov-06 Fri	###	136.45	###	135.45	1,057,587	72,153,873	###	###	9.7
2020-Nov-05 Thu	###	133.53	###	132.45	871,820	###	62.8	62.8	###
2020-Nov-04 Wed	###	134.56	130.45	132.87	788,080	104,424,540	###	###	###
2020-Nov-03 Tue	###	###	128	130.83	863,423	55,259,072	###	###	9.3
2020-Nov-02 Mon	###	127.77	125.56	###	757,529	###	###	###	0.0
2020-Oct-30 Fri	###	128.79	126.75	126.75	905,075	###	46.4	46.4	###
2020-Oct-29 Thu	127.54	128.79	126.75	127.84			65.6	65.6	###
2020-Oct-28 Wed	###	###	131.23	131.55	859,125	56,371,486	###	###	###
2020-Oct-27 Tue	###	136.28	###	###	506,679	###	###	###	0.0
2020-Oct-26 Mon	135.78	136.7	135.25	136.45			###	###	###
2020-Oct-23 Fri	136.76	###	###	###			###	###	0.0
2020-Oct-22 Thu	134.8	136.53	134.74	###	907,129	123,038,441	76.8	76.8	0.0
2020-Oct-21 Wed	134.52	136.4	134.45	###			76.5	76.5	0.0
2020-Oct-20 Tue	135.5	137.48	###	134.8	627,028	###	37.4	37.4	9.6
2020-Oct-19 Mon	134.59	136.74	134.5	###	670,923	90,990,577	###	###	0.0
2020-Oct-16 Fri	132.75	134.87	###	###			###	###	0.0
2020-Oct-15 Thu	131.77	###	131.26	132.57			72.9	72.9	###
2020-Oct-14 Wed	130.2	###	130.2	###			73.2	73.2	0.0
2020-Oct-13 Tue	###	131.85	###	###	545,287	35,948,045	42.0	42.0	0.0
2020-Oct-12 Mon	129	129.88	###	###	490,579	###	66.3	66.3	0.0
2020-Oct-09 Fri	129.89	130.73	###	129.77			32.1	32.1	###
2020-Oct-08 Thu	###	###	127.8	129.43	832,842	###	75.0	75.0	9.2
2020-Oct-07 Wed	123.45	127.25	###	###	888,346	###	###	###	0.0
2020-Oct-06 Tue	###	123.4	121.83	123.4			64.4	64.4	8.8
2020-Oct-05 Mon	120.51	###	120.51	###			74.0	74.0	0.0
2020-Oct-02 Fri	119.7	###	###	###	620,248	0	###	###	0.0
2020-Oct-01 Thu	119.83	###	119.83	120.41	544,689	32,635,041	###	###	###
2020-Sep-30 Wed	###	###	119.57	119.57			###	###	###
2020-Sep-29 Tue	###	124.41	###	122.42	726,182	45,172,151	###	###	8.7
2020-Sep-28 Mon	121.79	###	###	###	523,584	0	###	###	0.0
2020-Sep-25 Fri	###	123	###	###	761,341	46,822,471	29.8	29.8	0.0
2020-Sep-24 Thu	###	###	###	121.73	904,651	0	79.6	79.6	###
2020-Sep-23 Wed	###	###	120.55	122.23			67.5	67.5	###
2020-Sep-22 Tue	120.26	###	###	120			45.6	45.6	###
2020-Sep-21 Mon	122.46	122.52	120.53	###			###	###	0.0
2020-Sep-18 Fri	###	123.21	120.26	122.56			76.0	76.0	8.8
2020-Sep-17 Thu	119.48	###	###	###			79.0	79.0	0.0
2020-Sep-16 Wed	119.5	###	###	###	1,465,970	0	###	###	0.0
2020-Sep-15 Tue	###	120.855	###	###	1,659,786	###	###	###	0.0
2020-Sep-14 Mon	120	121.8	118.87	120.2			66.2	66.2	8.6
2020-Sep-11 Fri	126.75	127.75	125.86	###			32.3	32.3	0.0
2020-Sep-10 Thu	127.88	128.45	126.56	###	661,728	84,373,628	43.7	43.7	0.0
2020-Sep-09 Wed	125.5	###	###	126	768,182	0	###	###	9.0
2020-Sep-08 Tue	127.74	###	127.28	###	683,382	###	###	###	0.0
2020-Sep-07 Mon	125.5	127.56	###	126.76			###	###	9.1
2020-Sep-04 Fri	###	###	125.77	126.2	806,346	###	###	###	9.0