(REA) REA GROUP LTD Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 25-May-23 03:23:08 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(REA) REA GROUP LTD Daily Prices...

TOC Company Info for REA Limits

Company Details for (REA) REA GROUP LTD

Listing Code	REA
Listing Name	REA GROUP LTD
GICS Sector	Media & Entertainment
ISIN Name	REALESTATE.COM.AU
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REA9

Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for REA .. Wednesday 21st August 2024

REA 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	###	46	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for REA Bottom

1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (REA) REA GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-22 Thu	###	254.245	###	###	136,471	###	74.3	74.3	0.0
2025-May-21 Wed	254.52	258.385	249.71	###			30.4	30.4	0.0
2025-May-20 Tue	254.21	254.21	###	251			###	###	17.9
2025-May-19 Mon	251.23	252.57	###	252.26			###	###	18.0
2025-May-16 Fri	250.77	###	###	###	90,128	0	###	###	0.0
2025-May-15 Thu	250.2	250.25	###	247.54			33.9	33.9	###
2025-May-14 Wed	243.55	249.23	241.8	###			###	###	0.0
2025-May-13 Tue	###	246.7	242	243.83	115,953	###	38.1	38.1	###
2025-May-12 Mon	###	###	239.5	241.49			23.2	23.2	###
2025-May-09 Fri	241	249.24	239.5	###	188,541	###	###	###	0.0
2025-May-08 Thu	243.81	251.72	243.81	###			81.1	81.1	0.0
2025-May-07 Wed	246.88	###	###	###	152,782	0	###	###	0.0
2025-May-06 Tue	###	###	244.45	246.22			67.3	67.3	17.6
2025-May-05 Mon	247.42	249.43	243.47	243.47	123,979	30,554,624	29.8	29.8	###
2025-May-02 Fri	247.27	###	###	247.86			57.6	57.6	17.7
2025-May-01 Thu	###	###	245.51	###			73.7	73.7	0.0
2025-Apr-30 Wed	246.43	248.23	###	248.23	266,522	33,079,378	###	###	###
2025-Apr-29 Tue	242.75	246.53	242.53	246.28			72.3	72.3	###
2025-Apr-28 Mon	248.5	248.5	###	242.75			###	###	###
2025-Apr-24 Thu	240	241.88	239.22	###	158,747	###	28.9	28.9	0.0
2025-Apr-23 Wed	###	###	237.83	238.89	215,621	25,640,571	###	###	###
2025-Apr-22 Tue	###	239.7	###	237.45			71.3	71.3	###
2025-Apr-17 Thu	###	###	###	###	102,221	0	###	###	0.0
2025-Apr-16 Wed	###	###	###	237.76			###	###	17.0
2025-Apr-15 Tue	241	242.58	235.77	235.77	119,354	###	18.8	18.8	###
2025-Apr-14 Mon	237.76	241.28	###	###	144,171	17,392,789	###	###	0.0
2025-Apr-11 Fri	###	239.78	###	###			57.4	57.4	0.0
2025-Apr-10 Thu	246.5	###	240.23	240.28	315,947	37,949,973	23.3	23.3	17.2
2025-Apr-09 Wed	225	232.125	###	###			89.5	89.5	0.0
2025-Apr-08 Tue	226.49	###	###	###	315,087	0	67.9	67.9	0.0
2025-Apr-07 Mon	208.55	###	###	###			92.8	92.8	0.0
2025-Apr-04 Fri	###	###	222	223.57	240,671	26,714,481	78.5	78.5	###
2025-Apr-03 Thu	220	###	###	###			89.0	89.0	0.0
2025-Apr-02 Wed	###	###	###	###	151,178	0	38.7	38.7	0.0
2025-Apr-01 Tue	###	###	218.88	###			###	###	0.0
2025-Mar-31 Mon	###	222.27	###	219.55			###	###	15.7
2025-Mar-28 Fri	227.78	229.25	###	###			30.4	30.4	0.0
2025-Mar-27 Thu	###	###	###	229.48	129,747	0	29.3	29.3	###
2025-Mar-26 Wed	234.89	236.28	231.87	235.51	103,552	###	67.2	67.2	16.8
2025-Mar-25 Tue	###	236.41	231.21	###			###	###	0.0
2025-Mar-24 Mon	232.42	232.47	###	230.4			###	###	16.5
2025-Mar-21 Fri	###	###	230.44	232.72			###	###	16.6
2025-Mar-20 Thu	234.85	236.41	230.79	###	190,187	44,427,683	###	###	0.0
2025-Mar-19 Wed	###	230.79	223.25	###	154,951	35,176,976	###	###	0.0
2025-Mar-18 Tue	233.76	235.025	###	###			22.1	22.1	0.0
2025-Mar-17 Mon	232.45	234.41	231.26	232.26			###	###	16.6
2025-Mar-14 Fri	227	###	225.4	###			68.7	68.7	0.0
2025-Mar-13 Thu	###	###	227.58	227.58	164,021	18,663,949	16.4	16.4	16.3
2025-Mar-12 Wed	232.76	###	231.76	232.49			38.6	38.6	###
2025-Mar-11 Tue	###	###	234.59	###			33.3	33.3	0.0
2025-Mar-10 Mon	244	###	241.27	241.71	243,340	29,355,320	###	###	###
2025-Mar-07 Fri	252.86	###	242.25	242.25	200,556	24,292,345	10.1	10.1	###
2025-Mar-06 Thu	###	256.57	248.52	256.57			85.5	85.5	###
2025-Mar-05 Wed	245	###	243.945	246			71.9	71.9	###
2025-Mar-04 Tue	242	247.45	###	###	208,446	25,789,981	87.6	87.6	0.0
2025-Mar-03 Mon	###	###	###	###			###	###	0.0
2025-Feb-28 Fri	233.5	###	232.41	###	505,626	###	85.8	85.8	0.0
2025-Feb-27 Thu	###	237.47	233.42	236.82	198,244	46,675,558	68.3	68.3	16.9
2025-Feb-26 Wed	###	236.59	231.81	###	219,348	###	###	###	0.0
2025-Feb-25 Tue	###	237.26	233.45	233.45			38.8	38.8	16.7
2025-Feb-24 Mon	###	236.85	228.855	233.7	399,824	###	###	###	16.7
2025-Feb-21 Fri	###	###	###	###			###	###	0.0
2025-Feb-20 Thu	###	269.8	###	266.44			35.4	35.4	###
2025-Feb-19 Wed	###	269.7	###	###	157,976	###	39.2	39.2	0.0
2025-Feb-18 Tue	###	###	266.2	266.2			###	###	19.0
2025-Feb-17 Mon	270.22	###	266.85	###			###	###	0.0
2025-Feb-14 Fri	274.43	276.21	270.7	270.7			###	###	19.3
2025-Feb-13 Thu	###	###	270.22	270.29	156,276	21,114,450	###	###	###
2025-Feb-12 Wed	274.7	275.53	###	275.53	188,442	###	73.9	73.9	###
2025-Feb-11 Tue	270	###	###	271.51	149,087	0	74.6	74.6	###
2025-Feb-10 Mon	###	###	258.46	###	106,246	13,730,170	###	###	0.0
2025-Feb-07 Fri	###	266.44	###	###			###	###	0.0
2025-Feb-06 Thu	###	260.4	###	###	282,283	36,753,246	###	###	0.0
2025-Feb-05 Wed	###	###	###	251.85	175,223	0	30.1	30.1	###
2025-Feb-04 Tue	246.52	248.24	###	248.24	142,888	17,735,258	75.9	75.9	###
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	252.485	249.2	249.73	145,977	###	###	###	17.8
2025-Jan-30 Thu	###	###	###	249.2			###	###	17.8
2025-Jan-29 Wed	###	###	246.84	###	82,642	10,199,675	###	###	0.0
2025-Jan-28 Tue	###	###	###	###			84.1	84.1	0.0
2025-Jan-24 Fri	240.23	243.055	###	###			###	###	0.0
2025-Jan-23 Thu	###	###	###	###	90,484	0	###	###	0.0
2025-Jan-22 Wed	###	###	238.83	239.27			###	###	###
2025-Jan-21 Tue	###	###	###	###			###	###	0.0
2025-Jan-20 Mon	###	231.82	229	231.55			###	###	###
2025-Jan-17 Fri	236.28	241.71	###	###			###	###	0.0
2025-Jan-16 Thu	237.83	241.41	234.88	236.54	139,789	33,290,051	31.5	31.5	16.9
2025-Jan-15 Wed	###	237.78	232.88	###			25.4	25.4	0.0
2025-Jan-14 Tue	240.57	240.57	###	###			###	###	0.0
2025-Jan-13 Mon	###	###	###	###	53,882	0	35.7	35.7	0.0
2025-Jan-10 Fri	239.79	###	237.81	###	64,672	7,689,824	###	###	0.0
2025-Jan-09 Thu	###	240.56	###	239.26	47,048	###	###	###	###
2025-Jan-08 Wed	242.72	243.72	240.57	240.57			###	###	###
2025-Jan-07 Tue	###	###	###	###	96,771	0	###	###	0.0
2025-Jan-06 Mon	###	242.78	###	237.78	78,276	9,501,923	###	###	17.0
2025-Jan-03 Fri	###	236.82	###	###	68,248	8,081,245	###	###	0.0
2025-Jan-02 Thu	231.81	###	###	###			77.6	77.6	0.0
2024-Dec-31 Tue	###	###	###	###			71.4	71.4	0.0
2024-Dec-30 Mon	###	237.79	232.81	###			32.8	32.8	0.0
2024-Dec-27 Fri	###	238.455	###	###	42,547	5,072,772	65.6	65.6	0.0
2024-Dec-24 Tue	###	237.45	###	###	47,759	5,670,187	19.3	19.3	0.0
2024-Dec-23 Mon	###	237.5	###	236.46	86,655	10,290,281	###	###	16.9
2024-Dec-20 Fri	236.72	237.79	232.53	###			###	###	0.0
2024-Dec-19 Thu	238.44	240.79	###	237.43			###	###	###
2024-Dec-18 Wed	243	###	242.28	243.56			###	###	17.4
2024-Dec-17 Tue	###	###	###	243.25	137,153	0	###	###	17.4
2024-Dec-16 Mon	238.81	###	236.7	###			###	###	0.0
2024-Dec-13 Fri	240.25	###	236.79	###			36.2	36.2	0.0
2024-Dec-12 Thu	###	244.25	###	###	147,142	###	16.6	16.6	0.0
2024-Dec-11 Wed	241.86	243.78	###	242.71	134,659	16,413,585	75.0	75.0	###
2024-Dec-10 Tue	250.5	250.5	240.59	241.79			15.7	15.7	###
2024-Dec-09 Mon	252.75	###	###	250.78	150,929	0	35.2	35.2	17.9
2024-Dec-06 Fri	254.58	###	###	251.43			24.6	24.6	###
2024-Dec-05 Thu	###	257.445	###	###			###	###	0.0
2024-Dec-04 Wed	###	255.55	251.82	###			34.3	34.3	0.0
2024-Dec-03 Tue	###	###	###	###	142,726	0	71.9	71.9	0.0
2024-Dec-02 Mon	###	###	###	###	91,170	0	30.2	30.2	0.0
2024-Nov-29 Fri	253	###	###	251.53			###	###	###
2024-Nov-28 Thu	###	###	250.45	###			###	###	0.0
2024-Nov-27 Wed	###	###	250.85	250.88	158,188	19,840,729	30.5	30.5	###
2024-Nov-26 Tue	###	###	248.5	###			###	###	0.0
2024-Nov-25 Mon	248.55	###	###	###	296,687	0	###	###	0.0
2024-Nov-22 Fri	249.29	249.44	###	247.24	128,345	16,007,188	###	###	###
2024-Nov-21 Thu	245.57	###	###	246.84			78.0	78.0	###
2024-Nov-20 Wed	248.74	###	245.57	245.57			###	###	###
2024-Nov-19 Tue	242.49	250.73	###	###	149,083	###	###	###	0.0
2024-Nov-18 Mon	###	246.73	241.87	###	156,058	###	###	###	0.0
2024-Nov-15 Fri	246.72	###	###	###	127,421	0	71.2	71.2	0.0
2024-Nov-14 Thu	242.74	245.51	240	245.51			###	###	###
2024-Nov-13 Wed	###	###	###	241.48	89,570	0	79.4	79.4	17.2
2024-Nov-12 Tue	###	###	238.55	###	98,326	###	77.8	77.8	0.0
2024-Nov-11 Mon	235.5	239.84	###	###	196,976	###	81.0	81.0	0.0
2024-Nov-08 Fri	233.5	###	###	###			###	###	0.0
2024-Nov-07 Thu	239.89	239.89	###	233.53			###	###	###
2024-Nov-06 Wed	###	###	###	235.44	144,380	0	###	###	16.8
2024-Nov-05 Tue	###	231.76	229	###	107,879	###	###	###	0.0
2024-Nov-04 Mon	###	###	###	###	131,779	0	###	###	0.0
2024-Nov-01 Fri	224	227.89	224	227.89			81.3	81.3	16.3
2024-Oct-31 Thu	###	###	###	###			23.9	23.9	0.0
2024-Oct-30 Wed	230.41	###	###	229.7			###	###	16.4
2024-Oct-29 Tue	###	###	###	229.84	111,151	0	###	###	16.4
2024-Oct-28 Mon	###	###	227.72	###	105,187	###	80.8	80.8	0.0
2024-Oct-25 Fri	###	###	###	###	123,245	0	###	###	0.0
2024-Oct-24 Thu	226	###	###	229.58	107,971	0	82.1	82.1	16.4
2024-Oct-23 Wed	228	228.51	###	227			###	###	16.2
2024-Oct-22 Tue	230.25	###	###	###			27.4	27.4	0.0
2024-Oct-21 Mon	###	###	###	227.72	85,981	0	77.6	77.6	16.3
2024-Oct-18 Fri	222.56	223.82	###	223.81			76.8	76.8	###
2024-Oct-17 Thu	224.85	224.88	###	###	105,683	###	23.8	23.8	0.0
2024-Oct-16 Wed	###	###	###	###	118,655	0	35.5	35.5	0.0
2024-Oct-15 Tue	###	###	###	###			###	###	0.0
2024-Oct-14 Mon	218.23	###	###	###	97,273	0	74.5	74.5	0.0
2024-Oct-11 Fri	###	###	###	###	110,084	0	###	###	0.0
2024-Oct-10 Thu	###	218.58	215.82	217.24	153,581	###	###	###	15.5
2024-Oct-09 Wed	###	218.59	###	216.5	183,351	20,039,347	72.9	72.9	15.5
2024-Oct-08 Tue	###	###	###	###			###	###	0.0
2024-Oct-07 Mon	213.26	213.78	###	###	95,986	10,259,943	###	###	0.0
2024-Oct-04 Fri	211.29	213.49	###	213.25	146,180	15,603,984	77.0	77.0	15.2
2024-Oct-03 Thu	###	###	209.59	###			###	###	0.0
2024-Oct-02 Wed	###	210.57	###	209.48	312,925	###	###	###	15.0
2024-Oct-01 Tue	###	213.2	204.76	210.8			###	###	15.1
2024-Sep-30 Mon	###	201.26	195.88	###	233,720	46,409,780	###	###	0.0
2024-Sep-27 Fri	###	###	###	###			66.7	66.7	0.0
2024-Sep-26 Thu	###	199.55	###	###	220,445	###	###	###	0.0
2024-Sep-25 Wed	###	###	###	###	342,558	0	###	###	0.0
2024-Sep-24 Tue	###	###	###	193.74			23.3	23.3	13.8
2024-Sep-23 Mon	198.5	199.71	###	###			###	###	0.0
2024-Sep-20 Fri	199.27	###	198.58	###	521,752	51,804,756	###	###	0.0
2024-Sep-19 Thu	###	###	###	###	240,381	0	19.9	19.9	0.0
2024-Sep-18 Wed	202.49	202.8	199.89	199.89			23.4	23.4	14.3
2024-Sep-17 Tue	201.4	201.83	###	201.8	94,856	###	71.7	71.7	14.4
2024-Sep-16 Mon	201.87	203.22	###	###	180,380	###	###	###	0.0
2024-Sep-13 Fri	###	201.46	199.58	199.7	118,871	###	###	###	14.3
2024-Sep-12 Thu	###	###	###	###			###	###	0.0
2024-Sep-11 Wed	###	###	###	###	469,553	0	###	###	0.0
2024-Sep-10 Tue	204.58	###	200.45	202.48			###	###	14.5
2024-Sep-09 Mon	###	203.82	###	###	168,054	17,126,383	###	###	0.0
2024-Sep-06 Fri	###	###	202.51	###	346,924	35,127,789	###	###	0.0
2024-Sep-05 Thu	208.49	208.88	203.87	205.51			24.6	24.6	###
2024-Sep-04 Wed	###	###	197.45	###	200,650	19,809,171	36.2	36.2	0.0
2024-Sep-03 Tue	###	209.79	###	###	228,577	23,976,584	36.8	36.8	0.0
2024-Sep-02 Mon	214.45	214.45	201.52	207.44	373,028	77,584,228	16.8	16.8	14.8
2024-Aug-30 Fri	217.43	###	215.76	###			64.2	64.2	0.0
2024-Aug-29 Thu	###	218.23	###	218.23	103,075	11,247,028	79.7	79.7	15.6
2024-Aug-28 Wed	###	###	217.55	###	129,321	###	###	###	0.0
2024-Aug-27 Tue	220	###	###	219.44			36.6	36.6	15.7
2024-Aug-26 Mon	###	###	###	220.49			###	###	###
2024-Aug-23 Fri	###	217.27	###	###	234,682	25,494,679	67.5	67.5	0.0
2024-Aug-22 Thu	###	###	216.43	216.43	95,120	###	26.2	26.2	###
2024-Aug-21 Wed	###	219.56	###	219.56			80.5	80.5	15.7
2024-Aug-20 Tue	###	###	###	###	201,587	0	###	###	0.0
2024-Aug-19 Mon	212.8	###	###	215.84	165,259	0	###	###	15.4
2024-Aug-16 Fri	212.21	###	###	213.52	159,489	0	71.7	71.7	###
2024-Aug-15 Thu	###	###	207.58	###	228,087	23,673,149	###	###	0.0
2024-Aug-14 Wed	###	210.48	205.25	###	132,746	27,593,247	###	###	0.0
2024-Aug-13 Tue	200.78	203.45	200.24	202.8			78.8	78.8	14.5
2024-Aug-12 Mon	###	###	196.57	200.88	151,370	###	24.8	24.8	14.3
2024-Aug-09 Fri	197.71	###	###	###	191,184	0	###	###	0.0
2024-Aug-08 Thu	###	193.155	###	189.52			###	###	13.5
2024-Aug-07 Wed	189.75	###	187.27	190.79			65.5	65.5	13.6
2024-Aug-06 Tue	###	###	188.55	189.26			###	###	13.5
2024-Aug-05 Mon	193.7	194.79	190.54	###			###	###	0.0
2024-Aug-02 Fri	###	###	195.26	###	176,470	###	40.9	40.9	0.0
2024-Aug-01 Thu	207.85	###	###	###			21.7	21.7	0.0
2024-Jul-31 Wed	201.51	###	198.81	###	120,457	11,974,028	###	###	0.0
2024-Jul-30 Tue	198.7	###	197.75	###			77.8	77.8	0.0
2024-Jul-29 Mon	197.82	201.48	196.27	###	120,876	###	###	###	0.0
2024-Jul-26 Fri	###	###	###	###			###	###	0.0
2024-Jul-25 Thu	195.41	###	193.5	###			###	###	0.0
2024-Jul-24 Wed	196.26	198.26	###	###			72.6	72.6	0.0
2024-Jul-23 Tue	###	###	###	###	94,781	0	###	###	0.0
2024-Jul-22 Mon	###	###	193.81	###			###	###	0.0
2024-Jul-19 Fri	195.72	###	194.78	196.82			###	###	14.1
2024-Jul-18 Thu	203.74	###	###	###			###	###	0.0
2024-Jul-17 Wed	###	###	202.73	###	106,355	10,780,674	73.7	73.7	0.0
2024-Jul-16 Tue	###	205.83	###	203.76			40.5	40.5	14.6
2024-Jul-15 Mon	###	205.81	201.46	###	106,740	###	75.7	75.7	0.0
2024-Jul-12 Fri	201.59	###	###	201.44			###	###	14.4
2024-Jul-11 Thu	###	201.21	198.54	200.42			###	###	14.3
2024-Jul-10 Wed	###	###	195.25	###	96,927	###	###	###	0.0
2024-Jul-09 Tue	###	196.86	###	196.86	122,453	12,053,048	###	###	###
2024-Jul-08 Mon	195.48	195.49	###	###	128,157	###	###	###	0.0
2024-Jul-05 Fri	193.24	194.49	###	194.49	44,280	###	###	###	13.9
2024-Jul-04 Thu	193.88	###	191.89	193.43	89,020	8,541,023	33.7	33.7	###
2024-Jul-03 Wed	###	###	190.48	191.5			27.7	27.7	13.7
2024-Jul-02 Tue	191.81	192.75	###	192.75	170,925	###	###	###	13.8
2024-Jul-01 Mon	###	###	189.8	###			15.7	15.7	0.0
2024-Jun-28 Fri	###	###	###	###	156,546	0	###	###	0.0
2024-Jun-27 Thu	###	###	###	###	178,140	0	63.5	63.5	0.0
2024-Jun-26 Wed	199.5	199.88	196.41	198.29	136,041	26,955,843	32.3	32.3	###
2024-Jun-25 Tue	199.23	199.5	###	198.59	95,971	###	###	###	14.2
2024-Jun-24 Mon	197.57	198.29	###	197.29			###	###	14.1
2024-Jun-21 Fri	###	196.42	192.725	196.42			###	###	###
2024-Jun-20 Thu	###	###	190.27	###			23.6	23.6	0.0
2024-Jun-19 Wed	###	###	186.5	###	139,271	12,987,020	###	###	0.0
2024-Jun-18 Tue	###	194.45	192.53	###			###	###	0.0
2024-Jun-17 Mon	###	192.83	###	191.59	93,246	###	40.8	40.8	13.7
2024-Jun-14 Fri	191.55	###	###	###			76.5	76.5	0.0
2024-Jun-13 Thu	189.88	###	189.28	###			80.7	80.7	0.0
2024-Jun-12 Wed	###	188.275	###	186.2	108,750	10,237,453	###	###	###
2024-Jun-11 Tue	###	###	###	###	170,477	0	###	###	0.0
2024-Jun-07 Fri	188.23	189.5	186.76	188.41			67.7	67.7	13.5
2024-Jun-06 Thu	187.52	189.21	###	187.76			###	###	###
2024-Jun-05 Wed	###	187.79	182.52	186.23	272,325	###	83.1	83.1	13.3
2024-Jun-04 Tue	184.54	185.25	###	183.22			###	###	13.1
2024-Jun-03 Mon	186.86	186.86	182.81	184.27			25.9	25.9	13.2
2024-May-31 Fri	187.7	###	185.24	186.71	308,246	28,549,744	27.2	27.2	###
2024-May-30 Thu	182.7	187.46	###	###	120,484	###	88.0	88.0	0.0
2024-May-29 Wed	183.56	185.79	###	184.27	115,246	10,705,777	75.6	75.6	13.2
2024-May-28 Tue	186.74	###	184.59	184.59			29.8	29.8	13.2
2024-May-27 Mon	###	###	185.46	###			69.3	69.3	0.0
2024-May-24 Fri	###	186.87	184.41	185.42			###	###	13.2
2024-May-23 Thu	###	189.56	###	188.41			70.4	70.4	13.5
2024-May-22 Wed	###	190.89	186.81	188.78	119,447	###	###	###	13.5
2024-May-21 Tue	###	###	###	188.5	127,485	0	###	###	13.5
2024-May-20 Mon	188	188.51	186	188.4			###	###	13.5
2024-May-17 Fri	190.88	###	188.21	188.59			###	###	###
2024-May-16 Thu	###	194.21	###	###			69.2	69.2	0.0
2024-May-15 Wed	###	###	184.88	###	186,044	###	83.7	83.7	0.0
2024-May-14 Tue	###	###	182.29	183.74	176,276	16,066,676	###	###	13.1
2024-May-13 Mon	186.7	###	###	184.42			###	###	13.2
2024-May-10 Fri	###	###	183	###	204,189	###	###	###	0.0
2024-May-09 Thu	190.56	191.51	###	184.7	200,384	###	###	###	13.2
2024-May-08 Wed	183.25	185.325	183.25	185			76.5	76.5	13.2
2024-May-07 Tue	183.4	###	181.44	183.54			60.5	60.5	###
2024-May-06 Mon	###	###	###	179.8			31.7	31.7	12.8
2024-May-03 Fri	178.81	181.55	178.53	180.4	66,852	###	###	###	12.9
2024-May-02 Thu	###	178.49	###	###			###	###	0.0
2024-May-01 Wed	177.47	178.22	###	###			38.3	38.3	0.0
2024-Apr-30 Tue	180	###	178.88	###			33.1	33.1	0.0
2024-Apr-29 Mon	###	181.44	###	###			###	###	0.0
2024-Apr-26 Fri	178.55	179.445	###	###			25.7	25.7	0.0
2024-Apr-24 Wed	###	###	180.22	180.22	116,559	###	###	###	12.9
2024-Apr-23 Tue	180	###	179.575	###			###	###	0.0
2024-Apr-22 Mon	###	###	176.81	178.48			65.9	65.9	12.7
2024-Apr-19 Fri	###	176.71	172.485	###	106,550	###	84.6	84.6	0.0
2024-Apr-18 Thu	###	###	###	176.55	85,641	0	###	###	###
2024-Apr-17 Wed	175.42	177.81	174.88	###	80,182	###	###	###	0.0
2024-Apr-16 Tue	176.43	177.23	174.2	175.54	169,985	###	###	###	12.5
2024-Apr-15 Mon	178.27	178.8	###	###			###	###	0.0
2024-Apr-12 Fri	###	181.57	###	###	111,020	10,078,950	###	###	0.0
2024-Apr-11 Thu	###	181.78	###	181.71	189,521	###	67.6	67.6	###
2024-Apr-10 Wed	183	184.81	###	183.83	104,154	9,624,350	69.9	69.9	###
2024-Apr-09 Tue	###	###	###	###			79.4	79.4	0.0
2024-Apr-08 Mon	180	###	178.27	179.78			37.8	37.8	###
2024-Apr-05 Fri	179.76	181.625	177.81	###			25.2	25.2	0.0
2024-Apr-04 Thu	180.54	###	###	###	95,483	0	71.8	71.8	0.0
2024-Apr-03 Wed	###	###	176.5	178.54			19.2	19.2	12.8
2024-Apr-02 Tue	###	186.53	###	185.81			###	###	13.3
2024-Mar-28 Thu	187.28	187.475	184.51	185.47	157,281	29,253,086	###	###	13.2
2024-Mar-27 Wed	###	188.25	185.76	###			27.9	27.9	0.0
2024-Mar-26 Tue	###	189.59	###	###			24.2	24.2	0.0
2024-Mar-25 Mon	187	190.84	186.25	###	110,526	20,839,124	###	###	0.0
2024-Mar-22 Fri	###	###	184.48	185.75			33.5	33.5	13.3
2024-Mar-21 Thu	187.26	189.85	###	187.24	244,749	###	###	###	13.4
2024-Mar-20 Wed	180.88	185.26	###	184.73	208,980	###	###	###	###
2024-Mar-19 Tue	###	180.2	177.46	180	122,146	###	###	###	12.9
2024-Mar-18 Mon	###	###	###	177.86	202,956	0	###	###	12.7
2024-Mar-15 Fri	###	178.5	###	177.5	511,941	###	###	###	12.7
2024-Mar-14 Thu	186.46	186.73	###	###	221,521	###	11.0	11.0	0.0
2024-Mar-13 Wed	###	187.47	184.8	187.25			###	###	13.4
2024-Mar-12 Tue	###	184.53	182.42	###	106,826	###	###	###	0.0
2024-Mar-11 Mon	###	###	###	182.87	181,885	0	27.0	27.0	13.1
2024-Mar-08 Fri	187	###	###	###			68.3	68.3	0.0
2024-Mar-07 Thu	###	###	###	184.8	123,856	0	27.0	27.0	13.2
2024-Mar-06 Wed	###	184.58	###	###			###	###	0.0
2024-Mar-05 Tue	188	###	183.25	184.58			###	###	13.2
2024-Mar-04 Mon	188.24	###	###	###	130,348	0	###	###	0.0
2024-Mar-01 Fri	###	###	188.43	189.59			23.9	23.9	13.5
2024-Feb-29 Thu	###	###	###	###	245,080	0	###	###	0.0
2024-Feb-28 Wed	190.55	###	###	189.8			###	###	13.6
2024-Feb-27 Tue	###	###	###	###	132,277	0	80.0	80.0	0.0
2024-Feb-26 Mon	###	###	186.78	###	127,726	###	###	###	0.0
2024-Feb-23 Fri	###	190.88	187.4	187.44	131,776	###	###	###	13.4
2024-Feb-22 Thu	###	189.81	###	###	178,940	###	###	###	0.0
2024-Feb-21 Wed	###	194.81	###	###	154,158	15,015,759	36.3	36.3	0.0
2024-Feb-20 Tue	###	192.85	###	192.85			###	###	13.8
2024-Feb-19 Mon	185.44	188.28	###	188.28			80.6	80.6	13.4
2024-Feb-16 Fri	###	185.72	###	###	142,159	13,200,884	###	###	0.0
2024-Feb-15 Thu	181.8	183.5	180.55	183.5	164,825	30,002,270	74.8	74.8	13.1
2024-Feb-14 Wed	182.46	###	###	181.8	174,927	0	###	###	13.0
2024-Feb-13 Tue	186.4	187.25	182.72	###	140,926	###	22.8	22.8	0.0
2024-Feb-12 Mon	183.88	188.26	###	186.4	283,229	26,660,345	82.6	82.6	13.3
2024-Feb-09 Fri	179.87	186.88	###	186.88			###	###	13.3
2024-Feb-08 Thu	177.5	183.51	###	176.43			###	###	12.6
2024-Feb-07 Wed	181.71	###	###	###	193,156	0	75.8	75.8	0.0
2024-Feb-06 Tue	184	185	180.72	180.72	193,356	35,357,078	###	###	12.9
2024-Feb-05 Mon	183.86	184.86	###	183.58	127,044	11,742,676	###	###	13.1
2024-Feb-02 Fri	###	###	182.71	###	157,874	14,422,579	###	###	0.0
2024-Feb-01 Thu	###	182.7	179.59	182.7	171,045	30,983,946	76.6	76.6	###
2024-Jan-31 Wed	###	###	###	###	217,874	0	###	###	0.0
2024-Jan-30 Tue	187	188.45	184.89	###			33.4	33.4	0.0
2024-Jan-29 Mon	###	###	###	###	75,051	0	###	###	0.0
2024-Jan-25 Thu	###	###	###	###	96,772	0	70.6	70.6	0.0
2024-Jan-24 Wed	183.43	183.725	180.44	###			27.9	27.9	0.0
2024-Jan-23 Tue	179.25	182.54	179.24	182.51	128,557	23,254,675	84.7	84.7	###
2024-Jan-22 Mon	###	###	###	179.55			76.4	76.4	12.8
2024-Jan-19 Fri	###	177.81	###	177.25			37.7	37.7	###
2024-Jan-18 Thu	177.51	178.29	173.85	174.72			26.7	26.7	12.5
2024-Jan-17 Wed	###	179.45	177.23	###			74.2	74.2	0.0
2024-Jan-16 Tue	180.25	###	178.21	179.44	111,970	9,977,086	###	###	12.8
2024-Jan-15 Mon	###	183.52	180.88	###	102,185	###	###	###	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	182	###	180.72	114,724	10,439,884	###	###	12.9
2024-Jan-10 Wed	178.5	180.47	###	179.45	83,488	###	74.8	74.8	12.8
2024-Jan-09 Tue	177.59	178.73	###	178.54	108,270	9,675,548	75.3	75.3	12.8
2024-Jan-08 Mon	177.43	###	###	174.7	144,925	0	###	###	12.5
2024-Jan-05 Fri	180	###	176.73	###			24.6	24.6	0.0
2024-Jan-04 Thu	###	180.54	176.54	179.5			###	###	###
2024-Jan-03 Wed	###	182.75	###	179.23	93,628	8,555,258	31.8	31.8	12.8
2024-Jan-02 Tue	184	186	###	183.55	82,858	###	###	###	###
2023-Dec-29 Fri	181.5	181.53	180.29	###	78,477	14,197,274	###	###	0.0
2023-Dec-28 Thu	###	###	179.5	181.43	72,225	###	###	###	###
2023-Dec-27 Wed	179.85	181.23	###	179.48			###	###	12.8
2023-Dec-22 Fri	###	###	176.27	###			70.7	70.7	0.0
2023-Dec-21 Thu	176.43	177.76	174.79	175.78			32.8	32.8	12.6
2023-Dec-20 Wed	177.8	###	###	176.43	175,451	0	###	###	12.6
2023-Dec-19 Tue	172.84	176.49	###	175.46	190,079	16,773,521	###	###	12.5
2023-Dec-18 Mon	###	###	###	172.83	84,052	0	###	###	12.3
2023-Dec-15 Fri	###	169.72	163.52	###			###	###	0.0
2023-Dec-14 Thu	168.8	###	###	###	236,681	0	65.3	65.3	0.0
2023-Dec-13 Wed	167.47	167.72	164.51	###	167,971	###	###	###	0.0
2023-Dec-12 Tue	163.56	###	###	167.74	142,180	0	88.0	88.0	###
2023-Dec-11 Mon	163.2	###	162.43	163.55	84,244	6,841,876	###	###	11.7
2023-Dec-08 Fri	###	162.75	159.55	161.79	117,271	18,898,221	###	###	###
2023-Dec-07 Thu	###	165.89	162.21	163.43			###	###	###
2023-Dec-06 Wed	###	###	###	160.82			65.2	65.2	11.5
2023-Dec-05 Tue	###	159.86	###	158.8	183,985	14,705,921	78.2	78.2	11.3
2023-Dec-04 Mon	###	###	###	159.52	125,024	0	###	###	11.4
2023-Dec-01 Fri	###	###	152.685	155.84	148,629	###	###	###	###
2023-Nov-30 Thu	158.84	158.84	153.79	155.25			###	###	###
2023-Nov-29 Wed	155.88	###	###	158.44	69,886	0	###	###	11.3
2023-Nov-28 Tue	###	156.83	###	156.41			###	###	11.2
2023-Nov-27 Mon	156.51	157.28	###	###			44.7	44.7	0.0
2023-Nov-24 Fri	###	###	156.5	156.59			27.1	27.1	11.2
2023-Nov-23 Thu	157.26	158.48	157.26	###	91,788	14,490,571	73.5	73.5	0.0
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	161.43	157.52	###			###	###	0.0
2023-Nov-20 Mon	158.84	161.2	158.84	160.25			###	###	###
2023-Nov-17 Fri	###	###	###	158.41			###	###	###
2023-Nov-16 Thu	157.56	158.5	###	156.71			37.9	37.9	###
2023-Nov-15 Wed	###	###	156.2	157.45			72.0	72.0	###
2023-Nov-14 Tue	153.71	###	151	153.51			29.0	29.0	###
2023-Nov-13 Mon	156.77	157.43	151.44	###			###	###	0.0
2023-Nov-10 Fri	###	###	154.28	156.22	189,570	14,623,429	28.5	28.5	11.2
2023-Nov-09 Thu	160.25	###	157.89	159.59	162,783	###	36.6	36.6	###
2023-Nov-08 Wed	158.29	###	###	159.21			70.0	70.0	11.4
2023-Nov-07 Tue	154	###	153.25	156.78			80.6	80.6	11.2
2023-Nov-06 Mon	###	158.87	154	###			23.9	23.9	0.0
2023-Nov-03 Fri	155	156.48	153.48	155.4	189,854	29,423,572	62.9	62.9	###
2023-Nov-02 Thu	###	###	147.88	###			###	###	0.0
2023-Nov-01 Wed	144.81	###	###	###			###	###	0.0
2023-Oct-31 Tue	###	145.59	143	143.71			73.8	73.8	###
2023-Oct-30 Mon	141.25	###	140.5	###	222,988	###	###	###	0.0
2023-Oct-27 Fri	###	147.56	142.47	###	186,449	###	###	###	0.0
2023-Oct-26 Thu	149.75	150.24	###	147.28	288,443	###	25.4	25.4	10.5
2023-Oct-25 Wed	###	###	152.56	153.2			###	###	10.9
2023-Oct-24 Tue	155.84	###	###	154.49			###	###	###
2023-Oct-23 Mon	154.24	###	153.76	154.44	119,622	###	###	###	###
2023-Oct-20 Fri	155.25	157.29	155	155.27			69.6	69.6	###
2023-Oct-19 Thu	###	158.57	155.41	156.86			###	###	11.2
2023-Oct-18 Wed	###	###	157.26	###	128,688	###	###	###	0.0
2023-Oct-17 Tue	158.83	160.785	157.86	159.23	163,920	26,116,144	75.2	75.2	###
2023-Oct-16 Mon	###	###	155.42	156.43	277,040	21,528,778	40.5	40.5	###
2023-Oct-13 Fri	161.43	164.5	159.41	159.41			###	###	###
2023-Oct-12 Thu	164.77	166.24	###	163.87	163,850	###	31.4	31.4	###
2023-Oct-11 Wed	###	###	163.54	###			###	###	0.0
2023-Oct-10 Tue	###	###	###	###	272,446	0	###	###	0.0
2023-Oct-09 Mon	156	###	154.58	156.74	138,570	10,710,075	###	###	11.2
2023-Oct-06 Fri	155.28	156.5	154.85	155.85	150,980	###	###	###	11.1
2023-Oct-05 Thu	###	###	###	###	188,847	0	###	###	0.0
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	151.53	###	150.78	152.8	216,987	16,358,649	###	###	10.9
2023-Oct-02 Mon	154.29	155.45	153.24	153.83			###	###	11.0
2023-Sep-29 Fri	153.77	155.2	###	###			66.2	66.2	0.0
2023-Sep-28 Thu	###	156.55	###	154.54			35.0	35.0	11.0
2023-Sep-27 Wed	155.55	156.58	###	156.51			73.7	73.7	###
2023-Sep-26 Tue	###	###	156.59	156.77	99,079	###	###	###	11.2
2023-Sep-25 Mon	###	159.81	155.56	159.81	109,550	###	###	###	###
2023-Sep-22 Fri	###	###	###	###			64.8	64.8	0.0
2023-Sep-21 Thu	159.23	###	155.74	158.4	195,385	15,214,629	39.1	39.1	11.3
2023-Sep-20 Wed	157.7	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	157.4	###			74.7	74.7	0.0
2023-Sep-18 Mon	161.42	###	158.2	158.2	127,949	###	###	###	###
2023-Sep-15 Fri	163.85	###	###	###	226,279	0	###	###	0.0
2023-Sep-14 Thu	###	163.4	160.79	###			###	###	0.0
2023-Sep-13 Wed	###	###	###	###	119,948	0	###	###	0.0
2023-Sep-12 Tue	###	163.43	161.48	###	96,851	15,733,929	72.2	72.2	0.0
2023-Sep-11 Mon	###	162.74	160.81	162.74	123,922	20,047,481	###	###	11.6
2023-Sep-08 Fri	###	###	162.25	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###			80.9	80.9	0.0
2023-Sep-06 Wed	162.86	###	###	###	173,584	0	38.7	38.7	0.0
2023-Sep-05 Tue	161.2	###	###	162.86			###	###	11.6
2023-Sep-04 Mon	###	164.74	161.26	162.24	129,156	21,052,428	30.5	30.5	11.6
2023-Sep-01 Fri	165.2	165.85	162.81	###	93,022	###	27.9	27.9	0.0
2023-Aug-31 Thu	###	165.83	163.5	###			73.0	73.0	0.0
2023-Aug-30 Wed	163.82	###	###	###			62.7	62.7	0.0
2023-Aug-29 Tue	###	###	160.84	162.85	147,787	###	###	###	11.6
2023-Aug-28 Mon	161.83	161.87	###	###			###	###	0.0
2023-Aug-25 Fri	###	###	###	###	150,755	0	69.8	69.8	0.0
2023-Aug-24 Thu	161.43	164.41	159.51	###	156,348	25,322,122	77.3	77.3	0.0
2023-Aug-23 Wed	###	###	157.21	159.88			34.0	34.0	11.4
2023-Aug-22 Tue	161.5	###	###	###			29.5	29.5	0.0
2023-Aug-21 Mon	158.26	162.73	###	###			###	###	0.0
2023-Aug-18 Fri	159.7	###	157.025	159.29			33.3	33.3	11.4
2023-Aug-17 Thu	###	161.73	156.44	161.22	180,422	###	85.1	85.1	11.5
2023-Aug-16 Wed	161.75	###	158.44	###	243,421	###	###	###	0.0
2023-Aug-15 Tue	###	161.77	157.79	158.85	206,844	###	73.6	73.6	###
2023-Aug-14 Mon	157	###	###	157.48	282,570	0	75.5	75.5	11.2
2023-Aug-11 Fri	###	###	154.8	###	220,847	17,093,557	69.8	69.8	0.0
2023-Aug-10 Thu	###	###	###	###	185,450	0	31.5	31.5	0.0
2023-Aug-09 Wed	###	159.48	156.28	159.48	174,822	###	###	###	###
2023-Aug-08 Tue	###	###	###	###			88.7	88.7	0.0
2023-Aug-07 Mon	153.84	154.84	152.46	###	88,577	13,609,856	37.4	37.4	0.0
2023-Aug-04 Fri	153.21	###	150.59	153.84	115,249	8,677,673	###	###	11.0
2023-Aug-03 Thu	153.7	154.47	###	153.89	194,220	15,000,581	70.8	70.8	11.0
2023-Aug-02 Wed	###	###	154.79	###	180,857	13,997,427	29.9	29.9	0.0
2023-Aug-01 Tue	###	160.85	157.4	158.22			###	###	###
2023-Jul-31 Mon	157.78	158.56	155.23	157.53	162,872	###	###	###	11.3
2023-Jul-28 Fri	###	158.42	154.73	156.42			###	###	11.2
2023-Jul-27 Thu	155.74	###	###	###	256,128	0	75.7	75.7	0.0
2023-Jul-26 Wed	152	154.74	150.89	###	225,878	34,517,546	81.3	81.3	0.0
2023-Jul-25 Tue	150.83	150.85	148.79	###			40.0	40.0	0.0
2023-Jul-24 Mon	###	###	145.77	148.28	126,021	9,185,040	###	###	###
2023-Jul-21 Fri	148.22	148.76	145.45	###	110,724	16,288,054	21.8	21.8	0.0
2023-Jul-20 Thu	###	###	###	149.57			41.0	41.0	###
2023-Jul-19 Wed	###	150.44	148.28	149.57	165,657	24,742,529	68.0	68.0	###
2023-Jul-18 Tue	148.22	149.26	###	148.74	151,675	###	###	###	10.6
2023-Jul-17 Mon	149.77	150.51	###	149.26			###	###	###
2023-Jul-14 Fri	148.25	###	147	149.4	88,581	###	###	###	###
2023-Jul-13 Thu	147.72	149.26	###	146.56			###	###	10.5
2023-Jul-12 Wed	145.24	146.47	144.43	145			40.1	40.1	10.4
2023-Jul-11 Tue	141	144.48	141	144.43			###	###	###
2023-Jul-10 Mon	140	140.85	###	139.83	86,473	###	###	###	10.0
2023-Jul-07 Fri	141.23	142.79	###	###			29.3	29.3	0.0
2023-Jul-06 Thu	###	144.27	###	###	103,551	7,469,651	80.2	80.2	0.0
2023-Jul-05 Wed	142.8	###	142.2	###	164,180	###	72.8	72.8	0.0
2023-Jul-04 Tue	141.27	###	141.22	142.8			68.3	68.3	10.2
2023-Jul-03 Mon	143.46	143.55	###	###			23.4	23.4	0.0
2023-Jun-30 Fri	141.5	###	140.79	###	195,242	###	###	###	0.0
2023-Jun-29 Thu	138.87	141.45	138.28	141.27			###	###	###
2023-Jun-28 Wed	133.78	138.285	132.83	137.57	202,728	###	81.9	81.9	###
2023-Jun-27 Tue	133.75	###	132.475	###			###	###	0.0
2023-Jun-26 Mon	133.22	###	132.83	133.77			76.4	76.4	9.6
2023-Jun-23 Fri	133.51	###	132.7	132.7	104,553	###	###	###	9.5
2023-Jun-22 Thu	###	###	###	133.29	109,682	0	###	###	###
2023-Jun-21 Wed	###	###	###	136.49			35.2	35.2	###
2023-Jun-20 Tue	138.77	138.77	###	137.25	194,856	13,520,083	###	###	###
2023-Jun-19 Mon	137.89	138.82	137.29	###			70.6	70.6	0.0
2023-Jun-16 Fri	###	137.44	133.5	137.44			81.1	81.1	9.8
2023-Jun-15 Thu	132.8	133.54	131.56	132.81			73.6	73.6	###
2023-Jun-14 Wed	133.73	133.875	###	132.5			33.8	33.8	9.5
2023-Jun-13 Tue	###	134.445	###	###	318,941	###	81.9	81.9	0.0
2023-Jun-09 Fri	###	###	###	130.89			###	###	###
2023-Jun-08 Thu	###	133.28	129.2	###	264,879	###	24.4	24.4	0.0
2023-Jun-07 Wed	136.85	136.85	133.82	###	207,582	###	###	###	0.0
2023-Jun-06 Tue	135.59	###	###	###	206,784	0	###	###	0.0
2023-Jun-05 Mon	137.55	138.85	137.46	###			77.7	77.7	0.0
2023-Jun-02 Fri	135.57	137.5	135.2	###	171,552	###	###	###	0.0
2023-Jun-01 Thu	###	###	134.55	134.81			###	###	###
2023-May-31 Wed	136.8	137.53	133.26	137.53	915,140	123,905,380	###	###	###
2023-May-30 Tue	135.5	###	134.45	137.29			###	###	###
2023-May-29 Mon	###	141.29	###	###			16.3	16.3	0.0
2023-May-26 Fri	###	###	###	137.81			72.7	72.7	###
2023-May-25 Thu	138.25	###	136.4	137.24	187,873	###	###	###	9.8
2023-May-24 Wed	###	139.79	137.83	138.89			79.5	79.5	###
2023-May-23 Tue	###	###	138.75	###	129,742	9,000,851	###	###	0.0
2023-May-22 Mon	###	###	###	138.51	128,079	0	44.4	44.4	###
2023-May-19 Fri	###	140.74	###	###	114,376	###	80.3	80.3	0.0
2023-May-18 Thu	137.57	###	136.58	###			34.1	34.1	0.0
2023-May-17 Wed	135.56	###	###	136.71	97,988	0	###	###	###
2023-May-16 Tue	###	###	133.85	###	174,772	###	38.8	38.8	0.0
2023-May-15 Mon	137.83	###	134.76	136.7			###	###	9.8
2023-May-12 Fri	###	###	###	###			30.8	30.8	0.0
2023-May-11 Thu	138.88	139.28	###	138.71	126,840	###	###	###	9.9
2023-May-10 Wed	###	###	136.81	###			###	###	0.0
2023-May-09 Tue	###	###	###	###	121,657	0	37.3	37.3	0.0
2023-May-08 Mon	137.26	140.29	136.79	###			###	###	0.0
2023-May-05 Fri	139.44	139.5	137.48	###			###	###	0.0
2023-May-04 Thu	###	###	136.53	###			###	###	0.0
2023-May-03 Wed	136.76	137.89	135.24	###			74.9	74.9	0.0
2023-May-02 Tue	###	141.8	###	###			36.4	36.4	0.0
2023-May-01 Mon	###	###	###	###	118,385	0	###	###	0.0
2023-Apr-28 Fri	141.5	141.785	140.57	140.89	301,356	42,544,686	34.7	34.7	###
2023-Apr-27 Thu	140.49	140.49	139.55	139.82	99,270	13,899,785	###	###	10.0
2023-Apr-26 Wed	###	140.42	139.29	###	254,887	35,647,221	72.0	72.0	0.0
2023-Apr-24 Mon	140.48	###	139.52	###	129,244	###	37.7	37.7	0.0
2023-Apr-21 Fri	###	###	###	139.53	152,574	0	27.2	27.2	###
2023-Apr-20 Thu	140.71	###	###	140.24	157,878	0	38.3	38.3	10.0
2023-Apr-19 Wed	###	###	140.73	140.89	132,685	9,336,380	###	###	###
2023-Apr-18 Tue	142.87	142.87	###	142.2	168,859	12,062,442	35.6	35.6	10.2
2023-Apr-17 Mon	144.74	144.74	###	###			###	###	0.0
2023-Apr-14 Fri	###	143.47	###	###	140,344	10,067,576	26.7	26.7	0.0
2023-Apr-13 Thu	###	###	###	###	156,356	0	77.5	77.5	0.0
2023-Apr-12 Wed	141.85	142.45	141	###	167,056	###	36.7	36.7	0.0
2023-Apr-11 Tue	140.5	142.76	###	140.84	269,073	###	###	###	###
2023-Apr-06 Thu	142	142	###	139.55			23.8	23.8	10.0
2023-Apr-05 Wed	139.82	###	138.45	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	###	513,146	0	###	###	0.0
2023-Apr-03 Mon	###	###	###	###			25.1	25.1	0.0
2023-Mar-31 Fri	138.29	138.73	###	###	250,529	17,377,944	29.8	29.8	0.0
2023-Mar-30 Thu	###	###	135.53	137.72			###	###	9.8
2023-Mar-29 Wed	###	135.84	###	135.71			83.5	83.5	###
2023-Mar-28 Tue	131.83	134.76	###	134.76			77.9	77.9	9.6
2023-Mar-27 Mon	###	###	###	###			40.7	40.7	0.0
2023-Mar-24 Fri	132.21	132.8	###	131.74	167,447	11,118,480	###	###	9.4
2023-Mar-23 Thu	131.41	###	###	###			71.2	71.2	0.0
2023-Mar-22 Wed	###	###	131.44	132.25			###	###	###
2023-Mar-21 Tue	###	133.83	###	133.83			82.6	82.6	###
2023-Mar-20 Mon	128.5	131.2	###	131.2	197,642	###	87.4	87.4	###
2023-Mar-17 Fri	127.44	###	126.8	128.89			###	###	###
2023-Mar-16 Thu	###	127.2	###	126.89			###	###	###
2023-Mar-15 Wed	127.27	127.43	125.745	126.52	269,822	###	30.5	30.5	9.0
2023-Mar-14 Tue	124	125.44	122.47	125.24			###	###	8.9
2023-Mar-13 Mon	120.47	124.21	###	###			###	###	0.0
2023-Mar-10 Fri	121	123.5	###	122.48	322,080	19,888,440	###	###	8.7
2023-Mar-09 Thu	###	###	121.73	###	281,743	17,148,287	69.6	69.6	0.0
2023-Mar-08 Wed	###	121.46	###	120.77			###	###	###
2023-Mar-07 Tue	###	###	116.81	120.85			69.6	69.6	8.6
2023-Mar-06 Mon	120.56	###	119.87	###	170,850	###	###	###	0.0
2023-Mar-03 Fri	###	121	###	###	161,849	###	###	###	0.0
2023-Mar-02 Thu	120.59	###	118.73	###	239,150	###	###	###	0.0
2023-Mar-01 Wed	121.24	###	119.85	###	211,250	12,659,156	32.4	32.4	0.0
2023-Feb-28 Tue	###	###	###	122.87	330,750	0	34.4	34.4	###
2023-Feb-27 Mon	123.58	124	121.375	122	155,748	###	###	###	8.7
2023-Feb-24 Fri	###	###	###	124.81			85.7	85.7	###
2023-Feb-23 Thu	124.24	124.24	###	122.21			25.9	25.9	###
2023-Feb-22 Wed	122.56	123.84	121.57	122.81			69.0	69.0	8.8
2023-Feb-21 Tue	124.45	###	123.5	125.56	125,580	###	###	###	9.0
2023-Feb-20 Mon	126.88	126.88	###	###			36.4	36.4	0.0
2023-Feb-17 Fri	###	###	124.85	126.43	195,824	###	34.8	34.8	###
2023-Feb-16 Thu	###	128.71	###	128.58			###	###	9.2
2023-Feb-15 Wed	###	###	121.76	122.58			###	###	8.8
2023-Feb-14 Tue	119.72	123.56	119.71	###	243,575	29,627,245	89.3	89.3	0.0
2023-Feb-13 Mon	###	###	118.27	###			77.0	77.0	0.0
2023-Feb-10 Fri	###	###	###	###			28.5	28.5	0.0
2023-Feb-09 Thu	###	###	###	124.43	177,685	0	87.1	87.1	8.9
2023-Feb-08 Wed	124.81	126.59	###	124.45	202,788	###	35.7	35.7	###
2023-Feb-07 Tue	124.2	###	###	###	226,656	0	###	###	0.0
2023-Feb-06 Mon	###	126.49	###	124.45	225,549	14,264,846	41.8	41.8	###
2023-Feb-03 Fri	128.4	128.5	125.58	###	177,383	###	###	###	0.0
2023-Feb-02 Thu	###	125.855	###	###			###	###	0.0
2023-Feb-01 Wed	126.75	126.75	###	121.53	213,746	13,546,152	11.9	11.9	###
2023-Jan-31 Tue	125.81	126.145	124.48	###	279,528	35,028,352	###	###	0.0
2023-Jan-30 Mon	###	###	###	127.41			78.8	78.8	###
2023-Jan-27 Fri	###	###	122.78	123.89			39.0	39.0	###
2023-Jan-25 Wed	122.57	123.71	120.76	122.88	152,047	###	###	###	8.8
2023-Jan-24 Tue	###	###	###	###	111,258	0	26.5	26.5	0.0
2023-Jan-23 Mon	123.5	###	122.73	###	79,480	###	34.4	34.4	0.0
2023-Jan-20 Fri	123	123	121.25	122.43			33.7	33.7	8.7
2023-Jan-19 Thu	123.55	###	122.59	123.57			###	###	###
2023-Jan-18 Wed	124.2	125.625	123.52	123.58			###	###	8.8
2023-Jan-17 Tue	###	124.54	123.2	123.47	139,823	17,319,875	32.7	32.7	###
2023-Jan-16 Mon	121.52	125.44	121.25	123.5			###	###	###
2023-Jan-13 Fri	117.27	###	117.26	###			###	###	0.0
2023-Jan-12 Thu	117.53	117.82	115.48	###	145,681	16,993,688	23.8	23.8	0.0
2023-Jan-11 Wed	###	115.5	###	115.5	100,821	###	###	###	8.3
2023-Jan-10 Tue	110.54	113.2	109.8	112.83	137,020	###	86.8	86.8	###
2023-Jan-09 Mon	###	111.72	###	111.28	123,877	###	###	###	7.9
2023-Jan-06 Fri	109.78	110.575	###	109.75	86,429	4,778,443	27.9	27.9	###