End of day Prices (full format), 225 Days for (RIO) RIO TINTO LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2026-Apr-02 Thu
| ###
| 167.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Apr-01 Wed
| ###
| 170
| ###
| ###
| 1,541,121
| 130,995,285
| ###
| ###
| 0.0 |
| 2026-Mar-31 Tue
| ###
| ###
| ###
| 161.43
|
|
| 56.0
| 56.0
| ### |
| 2026-Mar-30 Mon
| 154.5
| 160.78
| ###
| 160.78
|
|
| 90.7
| 90.7
| 11.5 |
| 2026-Mar-27 Fri
| ###
| 153.23
| ###
| 153.23
| 1,106,229
| ###
| 82.5
| 82.5
| 10.9 |
| 2026-Mar-26 Thu
| 150.29
| 151.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Mar-25 Wed
| 151.8
| 151.8
| 148.2
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Mar-24 Tue
| ###
| ###
| 147.22
| 147.56
| 1,255,884
| 92,445,621
| 38.6
| 38.6
| 10.5 |
| 2026-Mar-23 Mon
| ###
| ###
| 142.2
| 144.41
|
|
| 75.0
| 75.0
| ### |
| 2026-Mar-20 Fri
| ###
| ###
| ###
| ###
| 4,882,455
| 0
| ###
| ###
| 0.0 |
| 2026-Mar-19 Thu
| 154.5
| 154.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Mar-18 Wed
| 155.8
| 156.78
| 153.74
| ###
| 1,035,973
| ###
| 69.1
| 69.1
| 0.0 |
| 2026-Mar-17 Tue
| 158.45
| 159.45
| 154.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Mar-16 Mon
| 153.73
| ###
| 152.74
| 154.7
|
|
| 80.8
| 80.8
| ### |
| 2026-Mar-13 Fri
| 153.75
| ###
| 152
| 157.89
| 1,730,587
| ###
| 87.8
| 87.8
| 11.3 |
| 2026-Mar-12 Thu
| 153.78
| ###
| ###
| ###
| 1,190,181
| 0
| ###
| ###
| 0.0 |
| 2026-Mar-11 Wed
| ###
| ###
| ###
| ###
| 1,272,640
| 0
| 69.5
| 69.5
| 0.0 |
| 2026-Mar-10 Tue
| 154.2
| 155.47
| ###
| ###
| 1,465,276
| 113,903,229
| 31.8
| 31.8
| 0.0 |
| 2026-Mar-09 Mon
| 153.5
| ###
| 150.2
| ###
| 1,842,872
| 138,399,687
| ###
| ###
| 0.0 |
| 2026-Mar-06 Fri
| ###
| ###
| ###
| ###
| 2,130,823
| 0
| 72.0
| 72.0
| 0.0 |
| 2026-Mar-05 Thu
| 160.44
| 164.58
| ###
| 164.58
|
|
| ###
| ###
| 11.8 |
| 2026-Mar-04 Wed
| ###
| 164.25
| 160.2
| 162.7
|
|
| ###
| ###
| ### |
| 2026-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
| 2026-Mar-02 Mon
| 166.47
| 170.71
| ###
| 169.44
| 1,088,988
| 92,950,570
| 81.3
| 81.3
| 12.1 |
| 2026-Feb-27 Fri
| ###
| 168.76
| ###
| ###
| 1,908,453
| ###
| 71.5
| 71.5
| 0.0 |
| 2026-Feb-26 Thu
| ###
| 169.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Feb-25 Wed
| 162.8
| 163.29
| 161.46
| ###
| 1,401,658
| ###
| 32.4
| 32.4
| 0.0 |
| 2026-Feb-24 Tue
| 160.5
| ###
| ###
| ###
| 1,856,271
| 0
| 40.9
| 40.9
| 0.0 |
| 2026-Feb-23 Mon
| 163.71
| 164.25
| 159.23
| ###
|
|
| 31.5
| 31.5
| 0.0 |
| 2026-Feb-20 Fri
| ###
| 165.2
| 161.86
| ###
|
|
| 31.4
| 31.4
| 0.0 |
| 2026-Feb-19 Thu
| ###
| ###
| ###
| 168.55
| 1,390,381
| 0
| 40.1
| 40.1
| ### |
| 2026-Feb-18 Wed
| 161.28
| 167.5
| 161.28
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
| 2026-Feb-16 Mon
| ###
| ###
| ###
| 162.75
| 2,141,254
| 0
| 14.2
| 14.2
| 11.6 |
| 2026-Feb-13 Fri
| ###
| ###
| ###
| 169.74
| 2,033,655
| 0
| 87.5
| 87.5
| 12.1 |
| 2026-Feb-12 Thu
| 167.5
| 168.8
| 165.28
| 168.8
| 1,335,683
| 223,112,488
| ###
| ###
| 12.1 |
| 2026-Feb-11 Wed
| ###
| ###
| 161.72
| 164.56
| 1,062,341
| ###
| ###
| ###
| 11.8 |
| 2026-Feb-10 Tue
| 163.42
| ###
| ###
| 162.59
| 1,095,928
| 0
| ###
| ###
| ### |
| 2026-Feb-09 Mon
| ###
| ###
| ###
| ###
| 1,054,128
| 0
|
|
| 0.0 |
| 2026-Feb-06 Fri
| ###
| 161.25
| 156.2
| ###
|
|
| ###
| ###
| 0.0 |
| 2026-Feb-05 Thu
| ###
| ###
| ###
| ###
| 1,149,455
| 0
| 48.7
| 48.7
| 0.0 |
| 2026-Feb-04 Wed
| ###
| 159.5
| 156
| 159.43
| 1,119,686
| ###
| ###
| ###
| 11.4 |
| 2026-Feb-03 Tue
| ###
| 154.5
| ###
| 152.87
|
|
| ###
| ###
| ### |
| 2026-Feb-02 Mon
| 150.2
| ###
| ###
| ###
| 1,204,557
| 0
| ###
| ###
| 0.0 |
| 2026-Jan-30 Fri
| ###
| ###
| 151.4
| 151.55
| 2,413,770
| 182,722,389
| 26.0
| 26.0
| 10.8 |
| 2026-Jan-29 Thu
| ###
| 157.24
| 151.59
| ###
| 1,699,927
| 262,494,227
| 88.0
| 88.0
| 0.0 |
| 2026-Jan-28 Wed
| ###
| 154.82
| ###
| 154.82
| 1,574,627
| 121,891,876
| 79.1
| 79.1
| 11.1 |
| 2026-Jan-27 Tue
| 151.2
| 152.76
| 150.81
| 151.2
| 1,889,087
| 286,735,070
| ###
| ###
| 10.8 |
| 2026-Jan-23 Fri
| 150
| 150.72
| 147.89
| 148.72
| 1,849,779
| 276,181,253
| ###
| ###
| 10.6 |
| 2026-Jan-22 Thu
| 155
| 155.8
| ###
| ###
| 2,120,746
| ###
| 21.8
| 21.8
| 0.0 |
| 2026-Jan-21 Wed
| ###
| 150.85
| 146.51
| ###
|
|
| 77.3
| 77.3
| 0.0 |
| 2026-Jan-20 Tue
| 149.5
| 149.5
| 146.2
| ###
|
|
| 24.2
| 24.2
| 0.0 |
| 2026-Jan-19 Mon
| 147
| ###
| ###
| ###
| 1,049,083
| 0
| 76.0
| 76.0
| 0.0 |
| 2026-Jan-16 Fri
| 148.48
| ###
| 147.45
| 148.25
| 2,617,357
| 192,964,644
| ###
| ###
| ### |
| 2026-Jan-15 Thu
| 148.29
| 149.23
| 147.2
| 147.2
| 2,182,989
| ###
| 38.9
| 38.9
| 10.5 |
| 2026-Jan-14 Wed
| 147.25
| ###
| ###
| ###
| 1,046,941
| 0
| ###
| ###
| 0.0 |
| 2026-Jan-13 Tue
| 143.27
| ###
| 143.27
| 145.53
|
|
| ###
| ###
| ### |
| 2026-Jan-12 Mon
| ###
| 144.76
| ###
| 142.43
| 1,985,387
| ###
| 23.8
| 23.8
| ### |
| 2026-Jan-09 Fri
| 148.54
| 149.21
| ###
| ###
| 3,695,823
| 275,726,874
| 12.0
| 12.0
| 0.0 |
| 2026-Jan-08 Thu
| ###
| 154.75
| ###
| ###
| 979,924
| ###
| ###
| ###
| 0.0 |
| 2026-Jan-07 Wed
| 154.72
| 154.73
| ###
| 154.73
|
|
| ###
| ###
| 11.1 |
| 2026-Jan-06 Tue
| ###
| 153.26
| 150.54
| 152.27
|
|
| ###
| ###
| ### |
| 2026-Jan-05 Mon
| 148.29
| ###
| 148
| 149.59
| 738,086
| ###
| 74.1
| 74.1
| 10.7 |
| 2026-Jan-02 Fri
| 146.81
| ###
| 146.29
| ###
| 454,777
| ###
| ###
| ###
| 0.0 |
| 2025-Dec-31 Wed
| ###
| 147.53
| ###
| 146.82
| 1,132,785
| 83,559,885
| ###
| ###
| 10.5 |
| 2025-Dec-30 Tue
| 146
| ###
| 144.71
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Dec-29 Mon
| 147.55
| 148.8
| 146.53
| 146.72
| 923,576
| 136,379,850
| ###
| ###
| 10.5 |
| 2025-Dec-24 Wed
| ###
| 148
| 146.89
| 147.5
| 369,952
| 54,547,572
| 67.2
| 67.2
| 10.5 |
| 2025-Dec-23 Tue
| ###
| 146.72
| 145.5
| 146.4
| 742,772
| ###
| 64.9
| 64.9
| 10.5 |
| 2025-Dec-22 Mon
| 144
| 145.26
| ###
| 144.52
|
|
| ###
| ###
| 10.3 |
| 2025-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
| 2025-Dec-18 Thu
| 143
| 143.89
| ###
| 142.88
| 1,509,879
| 108,628,244
| ###
| ###
| 10.2 |
| 2025-Dec-17 Wed
| ###
| 141.89
| ###
| 141.4
| 815,847
| ###
| ###
| ###
| ### |
| 2025-Dec-16 Tue
| 141.59
| ###
| 139.785
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Dec-15 Mon
| 142
| ###
| 139.5
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Dec-12 Fri
| ###
| 143.53
| ###
| 143.4
|
|
| ###
| ###
| 10.2 |
| 2025-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Dec-10 Wed
| 138.5
| 138.7
| 136.79
| 137.5
|
|
| ###
| ###
| ### |
| 2025-Dec-09 Tue
| 137.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Dec-08 Mon
| 136.81
| ###
| 135.345
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Dec-05 Fri
| 138.2
| 139.73
| ###
| 138.47
|
|
| 69.2
| 69.2
| ### |
| 2025-Dec-04 Thu
| ###
| 140.58
| ###
| 140.58
| 1,831,425
| ###
| ###
| ###
| ### |
| 2025-Dec-03 Wed
| 134.78
| 135.28
| 133.5
| 135.28
| 1,419,749
| ###
| 68.5
| 68.5
| 9.7 |
| 2025-Dec-02 Tue
| 135.54
| 135.58
| ###
| ###
| 1,050,472
| ###
| ###
| ###
| 0.0 |
| 2025-Dec-01 Mon
| 132.51
| 133.84
| ###
| 132.76
|
|
| 78.7
| 78.7
| 9.5 |
| 2025-Nov-28 Fri
| 131.4
| 132.7
| 131.21
| 132.28
|
|
| 60.4
| 60.4
| 9.4 |
| 2025-Nov-27 Thu
| 134.2
| 134.79
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
| 2025-Nov-26 Wed
| ###
| 134.22
| 132.85
| ###
|
|
| 69.2
| 69.2
| 0.0 |
| 2025-Nov-25 Tue
| 131.5
| ###
| ###
| 132.28
| 1,545,687
| 0
| ###
| ###
| 9.4 |
| 2025-Nov-24 Mon
| ###
| 130.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Nov-21 Fri
| ###
| 129.77
| ###
| 127.85
|
|
| 49.6
| 49.6
| 9.1 |
| 2025-Nov-20 Thu
| 129.5
| 132.43
| 129.4
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Nov-19 Wed
| 129.5
| ###
| 128
| 129.27
|
|
| ###
| ###
| ### |
| 2025-Nov-18 Tue
| 131.77
| ###
| 128.5
| ###
| 1,203,640
| 77,333,870
| 42.2
| 42.2
| 0.0 |
| 2025-Nov-17 Mon
| 131.8
| ###
| 130.88
| 132.59
|
|
| 65.9
| 65.9
| ### |
| 2025-Nov-14 Fri
| 131.42
| ###
| ###
| 131.85
| 973,457
| 0
| ###
| ###
| 9.4 |
| 2025-Nov-13 Thu
| 133.5
| ###
| ###
| ###
| 1,378,779
| 0
| 73.5
| 73.5
| 0.0 |
| 2025-Nov-12 Wed
| ###
| ###
| 130.26
| 132.47
| 1,142,040
| ###
| 82.2
| 82.2
| 9.5 |
| 2025-Nov-11 Tue
| 131.48
| 131.59
| 129.5
| 129.56
| 699,120
| 91,266,620
| ###
| ###
| 9.3 |
| 2025-Nov-10 Mon
| 129.22
| ###
| ###
| 129.79
| 551,286
| 0
| ###
| ###
| ### |
| 2025-Nov-07 Fri
| 129.51
| ###
| ###
| ###
|
|
| 45.7
| 45.7
| 0.0 |
| 2025-Nov-06 Thu
| 129
| ###
| 128.77
| 130.76
| 885,325
| 57,001,650
| ###
| ###
| ### |
| 2025-Nov-05 Wed
| 127.79
| 128
| 125.5
| 127.84
| 1,505,270
| 190,792,972
| ###
| ###
| ### |
| 2025-Nov-04 Tue
| ###
| ###
| ###
| 129.4
|
|
| ###
| ###
| 9.2 |
| 2025-Nov-03 Mon
| 132.86
| ###
| ###
| 132.84
|
|
| ###
| ###
| 9.5 |
| 2025-Oct-31 Fri
| 133.59
| 134.7
| 132.87
| 132.87
| 1,100,182
| 147,187,848
| ###
| ###
| ### |
| 2025-Oct-30 Thu
| ###
| 135.24
| ###
| 133.43
| 1,094,729
| 74,025,574
| ###
| ###
| ### |
| 2025-Oct-29 Wed
| 133.49
| 134.55
| ###
| ###
| 844,550
| ###
| ###
| ###
| 0.0 |
| 2025-Oct-28 Tue
| ###
| 134.41
| ###
| 132.72
| 1,039,924
| ###
| ###
| ###
| 9.5 |
| 2025-Oct-27 Mon
| ###
| 133.49
| ###
| 133.49
| 1,290,640
| ###
| ###
| ###
| ### |
| 2025-Oct-24 Fri
| ###
| ###
| 130.81
| 131.82
| 1,266,129
| ###
| 75.0
| 75.0
| 9.4 |
| 2025-Oct-23 Thu
| ###
| 130.4
| 128.47
| ###
| 1,789,941
| ###
| ###
| ###
| 0.0 |
| 2025-Oct-22 Wed
| 129.44
| ###
| 128.82
| 130.4
|
|
| 79.9
| 79.9
| 9.3 |
| 2025-Oct-21 Tue
| ###
| 133.24
| 131.58
| 131.89
|
|
| ###
| ###
| ### |
| 2025-Oct-20 Mon
| ###
| 130.71
| 128
| 130.71
| 1,226,482
| 158,651,579
| 81.5
| 81.5
| ### |
| 2025-Oct-17 Fri
| ###
| 130.88
| ###
| 130.88
|
|
| ###
| ###
| 9.3 |
| 2025-Oct-16 Thu
| 129
| 130.73
| ###
| 129.27
| 1,211,457
| 79,186,886
| 61.6
| 61.6
| ### |
| 2025-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
| 2025-Oct-14 Tue
| 127.5
| 130.23
| 126.89
| 127.43
| 1,519,182
| ###
| 35.1
| 35.1
| 9.1 |
| 2025-Oct-13 Mon
| ###
| 126
| ###
| 125.21
|
|
| 42.5
| 42.5
| ### |
| 2025-Oct-10 Fri
| 126.71
| 126.75
| 124.26
| ###
|
|
| 27.3
| 27.3
| 0.0 |
| 2025-Oct-09 Thu
| ###
| 127.4
| ###
| 127.27
|
|
| ###
| ###
| ### |
| 2025-Oct-08 Wed
| 124.5
| 125.72
| 124.49
| 125.29
|
|
| 74.7
| 74.7
| ### |
| 2025-Oct-07 Tue
| ###
| ###
| 123.56
| ###
| 853,856
| 52,751,223
| 73.9
| 73.9
| 0.0 |
| 2025-Oct-06 Mon
| ###
| 125.28
| 123.58
| 123.58
|
|
| 33.4
| 33.4
| 8.8 |
| 2025-Oct-03 Fri
| 124.47
| ###
| 124.25
| ###
|
|
| 63.2
| 63.2
| 0.0 |
| 2025-Oct-02 Thu
| ###
| 125.45
| 122.73
| ###
| 2,060,242
| 255,655,429
| ###
| ###
| 0.0 |
| 2025-Oct-01 Wed
| 122
| 122.78
| 121.7
| 122.58
| 1,278,485
| ###
| 68.1
| 68.1
| 8.8 |
| 2025-Sep-30 Tue
| 123.58
| 124
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Sep-29 Mon
| ###
| 122.5
| ###
| 121.25
| 1,366,759
| 83,713,988
| ###
| ###
| ### |
| 2025-Sep-26 Fri
| 122.89
| 123.73
| ###
| 123.2
|
|
| 64.8
| 64.8
| 8.8 |
| 2025-Sep-25 Thu
| 119.56
| 122.44
| ###
| 121.77
| 3,217,781
| 196,992,552
| 81.6
| 81.6
| 8.7 |
| 2025-Sep-24 Wed
| ###
| ###
| 117.23
| 117.54
| 856,277
| 50,190,676
| ###
| ###
| 8.4 |
| 2025-Sep-23 Tue
| ###
| 119.8
| ###
| 118.28
| 1,763,324
| ###
| ###
| ###
| 8.4 |
| 2025-Sep-22 Mon
| ###
| ###
| 114.4
| ###
| 1,865,240
| 106,691,728
| 77.6
| 77.6
| 0.0 |
| 2025-Sep-19 Fri
| ###
| 115.85
| 113.84
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Sep-18 Thu
| ###
| ###
| ###
| 115.54
|
|
| 35.1
| 35.1
| 8.3 |
| 2025-Sep-17 Wed
| ###
| ###
| 115.47
| ###
| 1,225,083
| ###
| 29.8
| 29.8
| 0.0 |
| 2025-Sep-16 Tue
| ###
| 117.8
| ###
| 117.49
| 1,314,652
| ###
| ###
| ###
| 8.4 |
| 2025-Sep-15 Mon
| ###
| ###
| 114.86
| ###
|
|
| 35.0
| 35.0
| 0.0 |
| 2025-Sep-12 Fri
| ###
| ###
| 113.56
| 115.44
| 1,134,778
| ###
| 73.6
| 73.6
| 8.2 |
| 2025-Sep-11 Thu
| ###
| ###
| ###
| 114.24
|
|
| ###
| ###
| ### |
| 2025-Sep-10 Wed
| ###
| 115.51
| 114.22
| 114.57
| 1,466,748
| ###
| ###
| ###
| ### |
| 2025-Sep-09 Tue
| 117.55
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
| 2025-Sep-08 Mon
| ###
| ###
| ###
| 118.21
| 2,160,050
| 0
| ###
| ###
| ### |
| 2025-Sep-05 Fri
| 115.4
| 117.23
| 114.85
| 117.23
| 2,268,146
| ###
| 76.4
| 76.4
| ### |
| 2025-Sep-04 Thu
| ###
| 116.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Sep-03 Wed
| 113.55
| ###
| ###
| 113.57
|
|
| ###
| ###
| 8.1 |
| 2025-Sep-02 Tue
| ###
| 114.71
| 113.76
| 114.44
|
|
| ###
| ###
| 8.2 |
| 2025-Sep-01 Mon
| 114.85
| 115.28
| 113.355
| ###
| 1,372,888
| 156,945,123
| ###
| ###
| 0.0 |
| 2025-Aug-29 Fri
| 115.75
| ###
| ###
| 115.47
| 1,750,158
| 0
| 31.6
| 31.6
| 8.2 |
| 2025-Aug-28 Thu
| ###
| 116.57
| ###
| 115.41
|
|
| 34.2
| 34.2
| ### |
| 2025-Aug-27 Wed
| 115.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Aug-26 Tue
| 115.48
| 115.59
| 114.42
| 115.42
|
|
| 41.1
| 41.1
| 8.2 |
| 2025-Aug-25 Mon
| 114.53
| ###
| 114.25
| 115.42
| 1,522,873
| 86,994,120
| ###
| ###
| 8.2 |
| 2025-Aug-22 Fri
| 114.53
| ###
| 112.52
| 112.71
|
|
| ###
| ###
| ### |
| 2025-Aug-21 Thu
| ###
| 114.43
| ###
| ###
| 1,046,752
| ###
| ###
| ###
| 0.0 |
| 2025-Aug-20 Wed
| 112.2
| 114.48
| 111.55
| ###
| 1,216,585
| 137,492,353
| ###
| ###
| 0.0 |
| 2025-Aug-19 Tue
| 112.5
| ###
| ###
| ###
| 1,268,076
| 0
| 74.0
| 74.0
| 0.0 |
| 2025-Aug-18 Mon
| 114.23
| 114.7
| 113.28
| ###
|
|
| 28.4
| 28.4
| 0.0 |
| 2025-Aug-15 Fri
| ###
| 115.25
| 113.51
| ###
|
|
| 68.2
| 68.2
| 0.0 |
| 2025-Aug-14 Thu
| ###
| ###
| ###
| 113.45
|
|
| ###
| ###
| ### |
| 2025-Aug-13 Wed
| 116.75
| ###
| ###
| 117.84
|
|
| ###
| ###
| 8.4 |
| 2025-Aug-12 Tue
| ###
| ###
| 114.27
| 116.72
|
|
| ###
| ###
| 8.3 |
| 2025-Aug-11 Mon
| 114.28
| ###
| 114.23
| 115.29
|
|
| 72.8
| 72.8
| ### |
| 2025-Aug-08 Fri
| 112.7
| 113.7
| 112.21
| ###
|
|
| 74.1
| 74.1
| 0.0 |
| 2025-Aug-07 Thu
| ###
| 113.2
| 111.8
| ###
| 1,183,920
| ###
| ###
| ###
| 0.0 |
| 2025-Aug-06 Wed
| 112.22
| 113.74
| 111.57
| ###
| 1,228,684
| ###
| 67.0
| 67.0
| 0.0 |
| 2025-Aug-05 Tue
| ###
| ###
| 111.76
| 111.87
|
|
| 33.2
| 33.2
| ### |
| 2025-Aug-04 Mon
| ###
| 111.78
| ###
| ###
| 1,039,541
| 58,099,946
| 67.8
| 67.8
| 0.0 |
| 2025-Aug-01 Fri
| 111.4
| ###
| 110.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jul-31 Thu
| 112.71
| 114.43
| 111.54
| 111.7
|
|
| ###
| ###
| 8.0 |
| 2025-Jul-30 Wed
| 116.5
| 117.43
| 115.81
| 115.81
| 971,256
| 113,267,874
| 27.7
| 27.7
| 8.3 |
| 2025-Jul-29 Tue
| ###
| ###
| ###
| ###
| 1,055,277
| 0
| 71.1
| 71.1
| 0.0 |
| 2025-Jul-28 Mon
| ###
| ###
| ###
| ###
| 1,102,056
| 0
| ###
| ###
| 0.0 |
| 2025-Jul-25 Fri
| 117.83
| 119.27
| ###
| 118.86
| 1,474,875
| 87,954,170
| ###
| ###
| 8.5 |
| 2025-Jul-24 Thu
| 119.53
| 120.74
| 118.52
| 119.86
| 3,418,053
| 408,901,680
| ###
| ###
| ### |
| 2025-Jul-23 Wed
| 120
| 121.81
| 119.25
| 119.47
| 2,095,948
| ###
| 28.5
| 28.5
| ### |
| 2025-Jul-22 Tue
| 115.55
| ###
| 115.045
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jul-21 Mon
| ###
| ###
| 112.8
| 114.46
| 1,706,558
| 96,249,871
| 78.0
| 78.0
| 8.2 |
| 2025-Jul-18 Fri
| 112.21
| ###
| 111.7
| ###
| 2,339,746
| ###
| ###
| ###
| 0.0 |
| 2025-Jul-17 Thu
| ###
| ###
| 110.7
| ###
| 1,476,886
| 81,745,640
| ###
| ###
| 0.0 |
| 2025-Jul-16 Wed
| ###
| 111.25
| 109.5
| 110.52
| 1,130,922
| ###
| 69.3
| 69.3
| 7.9 |
| 2025-Jul-15 Tue
| ###
| 111.59
| ###
| 110.28
|
|
| ###
| ###
| 7.9 |
| 2025-Jul-14 Mon
| ###
| 112.72
| ###
| 111.74
|
|
| ###
| ###
| ### |
| 2025-Jul-11 Fri
| ###
| 112.245
| ###
| ###
| 1,557,352
| 87,402,487
| ###
| ###
| 0.0 |
| 2025-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
| 2025-Jul-09 Wed
| ###
| ###
| 107.53
| 107.59
| 1,012,121
| 54,416,685
| 33.4
| 33.4
| 7.7 |
| 2025-Jul-08 Tue
| ###
| 108.21
| 105.81
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jul-07 Mon
| 108.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jul-04 Fri
| ###
| ###
| ###
| 108.8
| 1,658,420
| 0
| 72.5
| 72.5
| ### |
| 2025-Jul-03 Thu
| 110.51
| ###
| ###
| 110.25
| 1,887,259
| 0
| ###
| ###
| 7.9 |
| 2025-Jul-02 Wed
| ###
| 108.76
| 105.21
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jul-01 Tue
| ###
| 106.55
| 104.5
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jun-30 Mon
| 107.26
| ###
| 105.88
| ###
| 1,742,549
| 92,250,544
| 39.0
| 39.0
| 0.0 |
| 2025-Jun-27 Fri
| ###
| 109.54
| 105.77
| ###
|
|
| 80.6
| 80.6
| 0.0 |
| 2025-Jun-26 Thu
| ###
| ###
| ###
| ###
| 1,432,156
| 0
| 62.2
| 62.2
| 0.0 |
| 2025-Jun-25 Wed
| ###
| 105.43
| 103.5
| ###
| 1,664,670
| 173,899,751
| ###
| ###
| 0.0 |
| 2025-Jun-24 Tue
| ###
| 105.78
| ###
| ###
| 1,846,152
| 97,642,979
| 34.0
| 34.0
| 0.0 |
| 2025-Jun-23 Mon
| ###
| 102.5
| 100.75
| 101.83
|
|
| ###
| ###
| ### |
| 2025-Jun-20 Fri
| 103.42
| 103.53
| 101.82
| ###
| 4,196,654
| 430,891,449
| 26.2
| 26.2
| 0.0 |
| 2025-Jun-19 Thu
| 105.81
| ###
| ###
| 103.55
| 2,168,756
| 0
| 24.5
| 24.5
| ### |
| 2025-Jun-18 Wed
| 106.4
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
| 2025-Jun-17 Tue
| 107.45
| 108.23
| 106.83
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jun-16 Mon
| 106.5
| ###
| 106.45
| ###
|
|
| ###
| ###
| 0.0 |
| 2025-Jun-13 Fri
| ###
| 108.4
| ###
| ###
| 2,619,278
| ###
| 30.2
| 30.2
| 0.0 |
| 2025-Jun-12 Thu
| ###
| ###
| 107.58
| 107.58
| 2,221,588
| ###
| 23.5
| 23.5
| 7.7 |
| 2025-Jun-11 Wed
| ###
| 110.5
| ###
| ###
| 1,876,654
| ###
| ###
| ###
| 0.0 |
| 2025-Jun-10 Tue
| ###
| 110.49
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
| 2025-Jun-06 Fri
| ###
| ###
| 109.355
| ###
| 1,732,077
| 94,705,640
| ###
| ###
| 0.0 |
| 2025-Jun-05 Thu
| ###
| 110.7
| 109.41
| ###
| 2,007,880
| ###
| ###
| ###
| 0.0 |
| 2025-Jun-04 Wed
| 110.5
| ###
| ###
| ###
| 1,786,384
| 0
| ###
| ###
| 0.0 |
| 2025-Jun-03 Tue
| ###
| 111.4
| 109.73
| ###
|
|
| 30.9
| 30.9
| 0.0 |
| 2025-Jun-02 Mon
| ###
| ###
| 109.75
| 110.75
| 1,348,946
| ###
| 34.4
| 34.4
| ### |
| 2025-May-30 Fri
| 112.85
| ###
| 112.24
| ###
| 3,634,572
| 203,972,180
| 28.4
| 28.4
| 0.0 |
| 2025-May-29 Thu
| 114.2
| ###
| 112.52
| ###
|
|
| 29.4
| 29.4
| 0.0 |
| 2025-May-28 Wed
| 114.81
| 115.47
| ###
| ###
| 1,994,251
| 115,138,081
| ###
| ###
| 0.0 |
| 2025-May-27 Tue
| 115.43
| 115.74
| ###
| 115.25
| 1,242,229
| ###
| ###
| ###
| 8.2 |
| 2025-May-26 Mon
| 116.55
| ###
| 114.44
| 115.21
|
|
| 25.8
| 25.8
| ### |
| 2025-May-23 Fri
| ###
| ###
| 116.75
| ###
| 1,655,958
| 96,666,548
| 23.7
| 23.7
| 0.0 |
| 2025-May-22 Thu
| ###
| 119.45
| 118.51
| 118.88
| 733,974
| 87,328,226
| ###
| ###
| ### |
| 2025-May-21 Wed
| 119.26
| ###
| 118.54
| 119.56
|
|
| 73.1
| 73.1
| 8.5 |
| 2025-May-20 Tue
| 119.8
| 120.49
| 118.28
| 119.22
|
|
| ###
| ###
| 8.5 |
| 2025-May-19 Mon
| 120
| ###
| 118.82
| 119.46
| 641,451
| ###
| ###
| ###
| 8.5 |
| 2025-May-16 Fri
| 121
| 121.88
| ###
| ###
| 1,753,775
| 106,875,048
| 63.9
| 63.9
| 0.0 |
|