eg: Prices for BHP
Currently Fri 25-Jun-06 01:39:26 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MQG) MACQUARIE GROUP LIMITED Daily Prices...
TOC Company Info for MQG Limits 
| 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 5th 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
|
|
Limits Full Scrollable Formatted Daily Prices for MQG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### |
Basic Bottom of Page