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

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

_{Currently Fri 24-Apr-19 03:39:25 PM 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

(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 18th April 2024
Latest price with VOLUME for REA .. Friday 10th November 2023

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	194.81	###	###

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 12 13 14 15 16 17 18 19 20 21 Next >>

End of day Prices (full format),

300 Days for (REA) REA GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.13
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