End of day Prices (full format), 600 Days for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-19 Thu
| 452.26
| ###
| 451.28
| 453.71
| 9,025
| ###
| 79.0
| 79.0
| 32.4 |
2025-Jun-18 Wed
| ###
| ###
| ###
| 452.87
| 12,085
| 0
| 70.6
| 70.6
| 32.3 |
2025-Jun-17 Tue
| 452.83
| 453.89
| 451.51
| 452.24
| 10,954
| 4,958,875
| ###
| ###
| 32.3 |
2025-Jun-16 Mon
| 452.83
| 454.89
| 452.46
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-13 Fri
| 452.46
| 453.45
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2025-Jun-12 Thu
| 454.23
| ###
| ###
| 454.59
|
|
| 68.4
| 68.4
| ### |
2025-Jun-11 Wed
| ###
| ###
| 454.29
| 454.54
|
|
| ###
| ###
| 32.5 |
2025-Jun-10 Tue
| 453.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| 451.74
| 448.81
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2025-Jun-05 Thu
| ###
| 452.49
| 450.73
| 451.78
|
|
| 38.3
| 38.3
| 32.3 |
2025-Jun-04 Wed
| ###
| ###
| 452.45
| 454.55
| 13,425
| 3,037,070
| ###
| ###
| 32.5 |
2025-Jun-03 Tue
| ###
| ###
| 447.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| 446.25
| 446.58
| 12,186
| ###
| ###
| ###
| 31.9 |
2025-May-30 Fri
| 449.22
| 451.22
| ###
| ###
| 10,948
| 2,469,978
| 64.8
| 64.8
| 0.0 |
2025-May-29 Thu
| 453
| ###
| 453
| 458.28
|
|
| ###
| ###
| 32.7 |
2025-May-28 Wed
| ###
| ###
| 450.77
| 451.8
|
|
| ###
| ###
| ### |
2025-May-27 Tue
| 444.49
| 445.55
| 443
| ###
| 18,588
| 8,258,183
| ###
| ###
| 0.0 |
2025-May-26 Mon
| 442.46
| 443.41
| 440.44
| ###
| 9,774
| 4,319,374
| ###
| ###
| 0.0 |
2025-May-23 Fri
| 447.54
| 448
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2025-May-22 Thu
| 446.23
| ###
| 444.8
| 445.77
|
|
| ###
| ###
| ### |
2025-May-21 Wed
| ###
| ###
| ###
| 450.5
| 11,759
| 0
| ###
| ###
| 32.2 |
2025-May-20 Tue
| ###
| 455.58
| 452.75
| ###
| 7,041
| 3,197,775
| 65.5
| 65.5
| 0.0 |
2025-May-19 Mon
| ###
| ###
| 451.58
| ###
| 16,225
| 3,663,442
| ###
| ###
| 0.0 |
2025-May-16 Fri
| ###
| 454
| ###
| 451.89
|
|
| ###
| ###
| 32.3 |
2025-May-15 Thu
| ###
| ###
| 447.49
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2025-May-14 Wed
| ###
| 447.47
| 445.78
| 447.47
| 12,144
| ###
| 69.0
| 69.0
| 32.0 |
2025-May-13 Tue
| ###
| 450.45
| ###
| ###
| 17,182
| ###
| ###
| ###
| 0.0 |
2025-May-12 Mon
| 438.71
| 439.54
| 438.43
| 438.59
| 12,042
| 5,286,257
| ###
| ###
| 31.3 |
2025-May-09 Fri
| ###
| 436.87
| 434.22
| ###
| 15,028
| 6,545,370
| ###
| ###
| 0.0 |
2025-May-08 Thu
| ###
| 432.81
| ###
| 431.75
|
|
| ###
| ###
| ### |
2025-May-07 Wed
| 426.41
| ###
| ###
| 426.47
|
|
| 60.6
| 60.6
| 30.5 |
2025-May-06 Tue
| 428.57
| ###
| 427.55
| ###
| 8,886
| ###
| 32.7
| 32.7
| 0.0 |
2025-May-05 Mon
| 430.52
| ###
| 426.78
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-02 Fri
| 429.28
| 432.56
| 428.74
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2025-May-01 Thu
| 428.5
| ###
| 428.275
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-30 Wed
| 425.86
| ###
| 422.88
| 423.74
|
|
| ###
| ###
| 30.3 |
2025-Apr-29 Tue
| 421.81
| 423.79
| ###
| 422.51
| 16,548
| ###
| 61.0
| 61.0
| ### |
2025-Apr-28 Mon
| 422.4
| 423
| ###
| 420.84
|
|
| ###
| ###
| ### |
2025-Apr-24 Thu
| 414.55
| 415.42
| 412.74
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-23 Wed
| 413.84
| 413.84
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| 394.54
| 34,125
| 0
| ###
| ###
| ### |
2025-Apr-17 Thu
| 405.71
| 411.43
| ###
| 411.43
|
|
| 72.8
| 72.8
| 29.4 |
2025-Apr-16 Wed
| 413.28
| 413.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| 416.57
| 417.26
| ###
| 415.2
|
|
| ###
| ###
| 29.7 |
2025-Apr-14 Mon
| 418.21
| 420.45
| 416.85
| 419.43
| 71,157
| 29,789,878
| 64.4
| 64.4
| ### |
2025-Apr-11 Fri
| 412.4
| 420.59
| ###
| 420.59
|
|
| ###
| ###
| 30.0 |
2025-Apr-10 Thu
| ###
| ###
| 427.44
| 428.86
| 34,774
| ###
| 28.7
| 28.7
| 30.6 |
2025-Apr-09 Wed
| ###
| ###
| 397.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| 419.42
| ###
| ###
| 29,740
| 6,236,775
| 18.9
| 18.9
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| 395.76
| ###
| 58,288
| 11,534,029
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 416.55
| 420.51
| ###
| 419.5
| 26,941
| 5,664,479
| 80.0
| 80.0
| 30.0 |
2025-Apr-03 Thu
| 429.77
| 431.53
| ###
| 431.23
| 16,926
| ###
| 72.6
| 72.6
| 30.8 |
2025-Apr-02 Wed
| 439.4
| 439.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| 438.82
| 439.5
| ###
| 437.55
|
|
| ###
| ###
| ### |
2025-Mar-31 Mon
| 433.56
| 433.58
| 431.26
| 432.85
|
|
| 45.9
| 45.9
| 30.9 |
2025-Mar-28 Fri
| ###
| 444.8
| 442.4
| ###
| 7,756
| ###
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 444.56
| 445.85
| ###
| 444.51
|
|
| ###
| ###
| ### |
2025-Mar-26 Wed
| 451.57
| 453.23
| 450.47
| 450.77
| 20,922
| ###
| 33.0
| 33.0
| 32.2 |
2025-Mar-25 Tue
| 451.47
| 452
| 450.84
| ###
| 11,527
| ###
| 39.1
| 39.1
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| 441.75
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| 440.52
| ###
| 14,453
| ###
| 63.8
| 63.8
| 0.0 |
2025-Mar-19 Wed
| ###
| 435.83
| ###
| 435.27
|
|
| 70.5
| 70.5
| ### |
2025-Mar-18 Tue
| 437.46
| 437.88
| 436.23
| 436.75
| 15,488
| ###
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| 435.7
|
|
| 64.5
| 64.5
| ### |
2025-Mar-14 Fri
| 433.47
| ###
| 433.25
| ###
| 26,255
| 5,687,489
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| 435.53
| 436.28
| 434.21
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| 435.84
| 436.86
| 435.29
| 436.28
|
|
| 70.2
| 70.2
| 31.2 |
2025-Mar-11 Tue
| ###
| ###
| 434.7
| 440.49
|
|
| ###
| ###
| ### |
2025-Mar-10 Mon
| ###
| 447.87
| 445.45
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| 446.45
| 448.81
|
|
| 76.5
| 76.5
| 32.1 |
2025-Mar-06 Thu
| 453.44
| ###
| 451.55
| ###
| 19,657
| 4,438,059
| 32.7
| 32.7
| 0.0 |
2025-Mar-05 Wed
| 456.78
| 458.54
| 455.8
| ###
| 22,343
| 10,214,549
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| ###
| 465.76
| ###
| 465.4
| 25,086
| 5,842,027
| 76.5
| 76.5
| 33.2 |
2025-Mar-03 Mon
| 470.2
| ###
| 470
| 472
| 11,554
| ###
| ###
| ###
| 33.7 |
2025-Feb-28 Fri
| 463.76
| 466.5
| 462.8
| 464.88
|
|
| ###
| ###
| 33.2 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| 464.2
| 464.74
| 12,924
| ###
| ###
| ###
| 33.2 |
2025-Feb-24 Mon
| ###
| ###
| 465.21
| 466.41
|
|
| ###
| ###
| ### |
2025-Feb-21 Fri
| 473
| 473.29
| 470.84
| 471.43
|
|
| ###
| ###
| ### |
2025-Feb-20 Thu
| 477.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 476.72
| ###
| ###
| ###
| 11,854
| 0
| 41.9
| 41.9
| 0.0 |
2025-Feb-18 Tue
| ###
| 477.46
| 475.44
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2025-Feb-17 Mon
| 478
| 478.77
| 474.42
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| 478.78
| ###
| 478.78
|
|
| ###
| ###
| 34.2 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 9,286
| 0
| 35.9
| 35.9
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| 476.2
|
|
| 38.6
| 38.6
| 34.0 |
2025-Feb-11 Tue
| 476.7
| ###
| 476.7
| 477.4
| 8,146
| ###
| ###
| ###
| ### |
2025-Feb-10 Mon
| ###
| 478
| 475.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| 479.42
| ###
| 478.29
|
|
| ###
| ###
| ### |
2025-Feb-06 Thu
| 477.42
| ###
| ###
| 479.89
|
|
| 70.3
| 70.3
| 34.3 |
2025-Feb-05 Wed
| 476.41
| ###
| 475.58
| 476.41
| 11,825
| ###
| 64.3
| 64.3
| ### |
2025-Feb-04 Tue
| 479.58
| 482.5
| ###
| 478.47
| 14,259
| 3,439,983
| ###
| ###
| ### |
2025-Feb-03 Mon
| 484.83
| 484.83
| 474.71
| ###
| 40,129
| ###
| 34.0
| 34.0
| 0.0 |
2025-Jan-31 Fri
| ###
| 484.83
| 483.5
| 483.52
| 11,249
| 5,446,372
| 33.1
| 33.1
| 34.5 |
2025-Jan-30 Thu
| 479.85
| 481.72
| ###
| ###
| 12,653
| ###
| 71.6
| 71.6
| 0.0 |
2025-Jan-29 Wed
| 478.27
| ###
| 478.27
| 480.7
|
|
| ###
| ###
| 34.3 |
2025-Jan-28 Tue
| 476
| 476
| 473.27
| 475.24
| 26,846
| 12,742,051
| ###
| ###
| 33.9 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2025-Jan-23 Thu
| 480
| 481.2
| ###
| 479
| 6,876
| ###
| 40.9
| 40.9
| 34.2 |
2025-Jan-22 Wed
| 476
| 480
| 476
| ###
| 7,174
| 3,429,172
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| 473.7
| 475.56
|
|
| 33.9
| 33.9
| 34.0 |
2025-Jan-20 Mon
| ###
| 479
| 476.22
| 477
| 9,457
| 4,516,757
| ###
| ###
| ### |
2025-Jan-17 Fri
| 472.74
| 474.81
| ###
| 474.48
|
|
| ###
| ###
| ### |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2025-Jan-15 Wed
| ###
| 467.7
| ###
| 466.48
| 5,274
| 1,233,324
| ###
| ###
| ### |
2025-Jan-14 Tue
| 466.55
| ###
| ###
| 466.59
| 8,277
| 0
| ###
| ###
| 33.3 |
2025-Jan-13 Mon
| 467.59
| ###
| ###
| ###
| 16,370
| 0
| 42.3
| 42.3
| 0.0 |
2025-Jan-10 Fri
| 470
| 470.28
| ###
| 469.77
|
|
| 39.0
| 39.0
| 33.6 |
2025-Jan-09 Thu
| ###
| ###
| 468.7
| 470
| 11,546
| ###
| ###
| ###
| ### |
2025-Jan-08 Wed
| ###
| ###
| ###
| 468.82
|
|
| 66.6
| 66.6
| 33.5 |
2025-Jan-07 Tue
| 472.56
| 473.54
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| 469.55
| 471.2
| 10,824
| ###
| ###
| ###
| 33.7 |
2025-Jan-03 Fri
| 467.8
| 468.4
| 466.29
| 466.47
|
|
| 26.8
| 26.8
| ### |
2025-Jan-02 Thu
| ###
| 470.45
| 466.83
| 468.8
|
|
| 29.3
| 29.3
| 33.5 |
2024-Dec-31 Tue
| ###
| 468.59
| ###
| 468.59
| 4,885
| ###
| ###
| ###
| ### |
2024-Dec-30 Mon
| 478
| 494.7
| 470.52
| 470.8
| 13,458
| ###
| ###
| ###
| 33.6 |
2024-Dec-27 Fri
| 477.8
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2024-Dec-24 Tue
| 470
| ###
| 470
| ###
| 9,956
| ###
| 71.8
| 71.8
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| 469.85
|
|
| ###
| ###
| ### |
2024-Dec-20 Fri
| 466.41
| 466.41
| ###
| 464.5
|
|
| ###
| ###
| 33.2 |
2024-Dec-19 Thu
| 468.27
| ###
| 465.89
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2024-Dec-18 Wed
| 473
| 475.47
| 472.2
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| 471.73
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| 472
| 472
| 470.46
| ###
| 12,375
| 5,831,471
| 46.9
| 46.9
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| 471.8
| 27,247
| 0
| 69.1
| 69.1
| 33.7 |
2024-Dec-12 Thu
| 473.73
| 473.86
| 469.81
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2024-Dec-11 Wed
| 470.46
| 470.46
| ###
| 470.23
| 11,328
| 2,664,685
| 38.9
| 38.9
| 33.6 |
2024-Dec-10 Tue
| 469.54
| 471.87
| 466.74
| 470.76
|
|
| ###
| ###
| 33.6 |
2024-Dec-09 Mon
| 472.52
| ###
| 472
| 473.86
|
|
| 75.4
| 75.4
| 33.8 |
2024-Dec-06 Fri
| ###
| 469.7
| ###
| 469.53
| 12,522
| ###
| ###
| ###
| 33.5 |
2024-Dec-05 Thu
| 469.84
| 470.72
| 469.8
| 470.22
|
|
| 67.5
| 67.5
| 33.6 |
2024-Dec-04 Wed
| 463.88
| 469.24
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Dec-03 Tue
| ###
| 465.22
| ###
| 464.47
|
|
| ###
| ###
| ### |
2024-Dec-02 Mon
| 460.73
| 461.72
| ###
| ###
| 10,971
| ###
| 72.8
| 72.8
| 0.0 |
2024-Nov-29 Fri
| 460.43
| 460.72
| 459
| 459.53
| 14,020
| ###
| ###
| ###
| ### |
2024-Nov-28 Thu
| 459.48
| 460.85
| 459
| 460.2
|
|
| ###
| ###
| ### |
2024-Nov-27 Wed
| 462.46
| ###
| 461.47
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2024-Nov-26 Tue
| 458.48
| ###
| 458.28
| 459
|
|
| 73.4
| 73.4
| 32.8 |
2024-Nov-25 Mon
| 454.89
| ###
| 454.89
| ###
| 11,228
| 2,553,752
| 75.2
| 75.2
| 0.0 |
2024-Nov-22 Fri
| 452.43
| ###
| 452.43
| ###
| 7,850
| 1,775,787
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| ###
| 450.85
| ###
| 448.81
|
|
| ###
| ###
| 32.1 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
| 14,057
| 0
| 78.6
| 78.6
| 0.0 |
2024-Nov-19 Tue
| 449.21
| 450
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2024-Nov-18 Mon
| ###
| 453.79
| ###
| 450.47
| 13,473
| 3,056,956
| 33.0
| 33.0
| ### |
2024-Nov-15 Fri
| 458.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-14 Thu
| 456.23
| 458.59
| 456.23
| 458
|
|
| ###
| ###
| 32.7 |
2024-Nov-13 Wed
| ###
| 455
| 453
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| 452.26
| 453.8
| 13,270
| 3,000,745
| ###
| ###
| 32.4 |
2024-Nov-11 Mon
| 450.7
| 452.55
| ###
| 451.28
|
|
| 70.3
| 70.3
| 32.2 |
2024-Nov-08 Fri
| ###
| ###
| ###
| 444.53
| 19,970
| 0
| 69.4
| 69.4
| 31.8 |
2024-Nov-07 Thu
| ###
| 448
| 443.45
| 444
| 14,444
| 6,438,051
| 40.1
| 40.1
| 31.7 |
2024-Nov-06 Wed
| 430.58
| 443.59
| ###
| 440.86
| 26,178
| 5,806,149
| 84.6
| 84.6
| 31.5 |
2024-Nov-05 Tue
| ###
| ###
| ###
| ###
| 6,129
| 0
| 36.5
| 36.5
| 0.0 |
2024-Nov-04 Mon
| ###
| 428.55
| 426.88
| 428.28
|
|
| 74.2
| 74.2
| ### |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2024-Oct-31 Thu
| 435.22
| ###
| 434.52
| 434.58
|
|
| 37.1
| 37.1
| ### |
2024-Oct-30 Wed
| 438.73
| 440
| ###
| 439.81
|
|
| ###
| ###
| ### |
2024-Oct-29 Tue
| 435.84
| 436.85
| 435.29
| 436.8
|
|
| ###
| ###
| 31.2 |
2024-Oct-28 Mon
| 434.28
| 436.51
| 434.22
| ###
| 8,049
| 3,504,252
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| 430.53
| ###
| ###
| ###
| 12,855
| 0
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| 430.22
| 431.55
| ###
| 430.86
|
|
| ###
| ###
| 30.8 |
2024-Oct-22 Tue
| 433.21
| 433.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| 430.74
| 431.54
| 430.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| 430.46
| 430.75
| 428.88
| 429.77
|
|
| ###
| ###
| 30.7 |
2024-Oct-17 Thu
| 431.72
| ###
| 428.8
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| ###
| 428.5
|
|
| 73.7
| 73.7
| 30.6 |
2024-Oct-15 Tue
| 429.25
| ###
| ###
| ###
| 15,040
| 0
| ###
| ###
| 0.0 |
2024-Oct-14 Mon
| ###
| 425.5
| ###
| ###
| 10,828
| 2,303,657
| 72.2
| 72.2
| 0.0 |
2024-Oct-11 Fri
| 421.87
| 422.24
| 421.29
| 421.7
|
|
| ###
| ###
| ### |
2024-Oct-10 Thu
| 423.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| 419.58
| ###
| 419.54
|
|
| ###
| ###
| 30.0 |
2024-Oct-08 Tue
| ###
| 416.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| 415.83
| 416.47
| ###
| 415.44
|
|
| ###
| ###
| 29.7 |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Oct-03 Thu
| 408.57
| 408.89
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2024-Oct-02 Wed
| 407.42
| 407.58
| 405.4
| 406.47
| 11,351
| ###
| ###
| ###
| ### |
2024-Oct-01 Tue
| ###
| ###
| 408.2
| 408.74
| 8,084
| 1,649,944
| ###
| ###
| 29.2 |
2024-Sep-30 Mon
| 408.22
| 408.59
| 406.51
| 406.78
|
|
| ###
| ###
| 29.1 |
2024-Sep-27 Fri
| ###
| ###
| 409.79
| 410.81
| 6,644
| 1,361,322
| 63.7
| 63.7
| ### |
2024-Sep-26 Thu
| ###
| 414.51
| ###
| 413.83
|
|
| ###
| ###
| ### |
2024-Sep-25 Wed
| ###
| ###
| 409.4
| 410.57
|
|
| 70.8
| 70.8
| ### |
2024-Sep-24 Tue
| 412.85
| ###
| ###
| ###
| 9,023
| 0
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| 413.85
| 414.71
| 413.2
| 413.43
| 14,079
| 5,828,072
| 37.0
| 37.0
| ### |
2024-Sep-20 Fri
| 414.26
| ###
| ###
| 413.42
|
|
| ###
| ###
| 29.5 |
2024-Sep-19 Thu
| 412.54
| 413.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-18 Wed
| 411.88
| 412.23
| ###
| 411.81
|
|
| ###
| ###
| ### |
2024-Sep-17 Tue
| 411.4
| ###
| ###
| 411.46
|
|
| ###
| ###
| ### |
2024-Sep-16 Mon
| 413.26
| ###
| 412.46
| 412.47
| 12,956
| ###
| 39.4
| 39.4
| 29.5 |
2024-Sep-13 Fri
| 409.88
| 410.47
| 409.41
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2024-Sep-12 Thu
| ###
| 409.57
| 408.86
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2024-Sep-11 Wed
| ###
| 406.23
| 403.85
| ###
| 8,647
| 3,502,380
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| 404.8
| ###
| ###
| ###
| 10,647
| 0
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Sep-06 Fri
| 402.2
| ###
| 400.72
| 402.5
| 7,679
| ###
| 69.4
| 69.4
| 28.8 |
2024-Sep-05 Thu
| 404.47
| ###
| 403.8
| ###
| 21,889
| 4,419,389
| 38.4
| 38.4
| 0.0 |
2024-Sep-04 Wed
| ###
| ###
| ###
| 404.55
|
|
| ###
| ###
| ### |
2024-Sep-03 Tue
| 409.86
| ###
| ###
| ###
| 15,072
| 0
| 75.5
| 75.5
| 0.0 |
2024-Sep-02 Mon
| ###
| 411.41
| ###
| 410.54
| 13,657
| ###
| 37.4
| 37.4
| 29.3 |
2024-Aug-30 Fri
| 406.47
| ###
| 405.83
| 406.41
| 6,452
| ###
| 27.1
| 27.1
| ### |
2024-Aug-29 Thu
| ###
| 404.85
| 403.5
| 404.28
| 7,454
| 3,012,720
| 68.6
| 68.6
| 28.9 |
2024-Aug-28 Wed
| ###
| 408.77
| ###
| 408.57
|
|
| 69.4
| 69.4
| ### |
2024-Aug-27 Tue
| ###
| 409.28
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2024-Aug-26 Mon
| ###
| ###
| 408.56
| ###
| 8,073
| 1,649,152
| ###
| ###
| 0.0 |
2024-Aug-23 Fri
| ###
| ###
| 409.25
| 409.88
| 9,124
| ###
| 34.3
| 34.3
| 29.3 |
2024-Aug-22 Thu
| 410.28
| ###
| 409.88
| ###
| 9,825
| ###
| 68.0
| 68.0
| 0.0 |
2024-Aug-21 Wed
| ###
| ###
| 407.8
| 408.59
|
|
| ###
| ###
| 29.2 |
2024-Aug-20 Tue
| ###
| ###
| 409.43
| 410.57
|
|
| 75.3
| 75.3
| ### |
2024-Aug-19 Mon
| 410.71
| 410.71
| ###
| 408.72
| 11,257
| 2,311,681
| ###
| ###
| 29.2 |
2024-Aug-16 Fri
| 412.75
| ###
| 411.82
| 412.43
|
|
| ###
| ###
| ### |
2024-Aug-15 Thu
| ###
| ###
| ###
| 405.57
| 12,527
| 0
| ###
| ###
| ### |
2024-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| 399.41
| ###
| 398.8
| 399.49
|
|
| 69.9
| 69.9
| ### |
2024-Aug-12 Mon
| ###
| 400.52
| ###
| ###
| 11,474
| 2,297,783
| ###
| ###
| 0.0 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| 15,581
| 0
| 29.5
| 29.5
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| 389.77
| ###
| 19,028
| 3,708,271
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| 393.73
| 396.42
| 15,672
| ###
| 65.0
| 65.0
| 28.3 |
2024-Aug-06 Tue
| 395.51
| 399.89
| ###
| 397.28
| 22,920
| ###
| 62.2
| 62.2
| 28.4 |
2024-Aug-05 Mon
| ###
| ###
| 395.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
| 17,887
| 0
| 31.0
| 31.0
| 0.0 |
2024-Aug-01 Thu
| ###
| ###
| 417.51
| 419.45
| 16,576
| 3,460,322
| ###
| ###
| ### |
2024-Jul-31 Wed
| ###
| 416.84
| ###
| 416.49
| 10,789
| 2,248,643
| 67.5
| 67.5
| ### |
2024-Jul-30 Tue
| ###
| 411.56
| 410.4
| 411.56
| 17,676
| 7,264,482
| 70.4
| 70.4
| 29.4 |
2024-Jul-29 Mon
| ###
| 413.79
| ###
| 413.57
| 18,977
| 3,926,246
| ###
| ###
| ### |
2024-Jul-26 Fri
| ###
| 409.5
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2024-Jul-25 Thu
| 408.46
| ###
| ###
| 408.74
|
|
| 74.5
| 74.5
| 29.2 |
2024-Jul-24 Wed
| 412.47
| ###
| 412.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| ###
| ###
| 411.89
| 412.47
| 8,559
| 1,762,683
| 68.1
| 68.1
| 29.5 |
2024-Jul-22 Mon
| 406.48
| 407.85
| 405.87
| 407.78
|
|
| 72.6
| 72.6
| 29.1 |
2024-Jul-19 Fri
| ###
| 408.48
| ###
| 408.48
|
|
| 66.9
| 66.9
| 29.2 |
2024-Jul-18 Thu
| ###
| ###
| 409.45
| 409.83
|
|
| ###
| ###
| ### |
2024-Jul-17 Wed
| ###
| ###
| 413.41
| 413.5
| 14,729
| 3,044,557
| ###
| ###
| 29.5 |
2024-Jul-16 Tue
| 409.79
| 411.7
| 409.77
| 411.5
|
|
| 75.2
| 75.2
| 29.4 |
2024-Jul-15 Mon
| 407.42
| 408.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| ###
| 405.44
| 8,440
| 0
| ###
| ###
| ### |
2024-Jul-11 Thu
| 407.23
| 407.59
| 406.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| 404.59
| ###
| ###
| 404.2
| 9,924
| 0
| 34.9
| 34.9
| ### |
2024-Jul-09 Tue
| 404.7
| 405.4
| 404.59
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2024-Jul-08 Mon
| ###
| 403.48
| ###
| 402.74
| 10,987
| ###
| ###
| ###
| 28.8 |
2024-Jul-05 Fri
| 402.79
| 402.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| 13,847
| 0
| 34.7
| 34.7
| 0.0 |
2024-Jul-03 Wed
| 403.85
| 404.44
| 403.22
| 403.85
| 77,721
| 31,386,071
| ###
| ###
| ### |
2024-Jul-02 Tue
| ###
| 402.88
| ###
| ###
| 79,180
| ###
| 69.0
| 69.0
| 0.0 |
2024-Jul-01 Mon
| ###
| 406.75
| ###
| 402.71
|
|
| 30.3
| 30.3
| ### |
2024-Jun-28 Fri
| 404.46
| ###
| 404.46
| 406.76
| 13,984
| 2,827,984
| 68.0
| 68.0
| 29.1 |
2024-Jun-27 Thu
| 403.56
| ###
| 402.44
| 402.83
|
|
| ###
| ###
| ### |
2024-Jun-26 Wed
| ###
| ###
| ###
| 402.41
|
|
| ###
| ###
| ### |
2024-Jun-25 Tue
| ###
| 403.24
| 402.54
| 402.86
|
|
| ###
| ###
| 28.8 |
2024-Jun-24 Mon
| 404.78
| ###
| 403.79
| 404.26
|
|
| ###
| ###
| 28.9 |
2024-Jun-21 Fri
| ###
| 405.55
| 403.47
| ###
| 9,974
| 4,034,582
| 67.4
| 67.4
| 0.0 |
2024-Jun-20 Thu
| ###
| 405.8
| 403.89
| 405.8
|
|
| 69.7
| 69.7
| 29.0 |
2024-Jun-19 Wed
| 406.54
| 406.54
| 404.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-18 Tue
| 406.59
| ###
| 405.85
| ###
| 8,527
| 1,730,341
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| 403.51
| 404.42
| ###
| 404.42
|
|
| ###
| ###
| 28.9 |
2024-Jun-14 Fri
| 402.84
| ###
| 402.45
| 403.87
|
|
| 76.1
| 76.1
| 28.8 |
2024-Jun-13 Thu
| 401.23
| 402.45
| ###
| 402.45
| 10,320
| 2,076,642
| 74.3
| 74.3
| ### |
2024-Jun-12 Wed
| 400.2
| 400.71
| 399.57
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2024-Jun-11 Tue
| ###
| ###
| ###
| 399.49
|
|
| 82.7
| 82.7
| ### |
2024-Jun-07 Fri
| ###
| ###
| 395.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| ###
| 396.83
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2024-Jun-05 Wed
| 392.47
| ###
| ###
| 392.21
| 7,545
| 0
| ###
| ###
| ### |
2024-Jun-04 Tue
| 389.82
| ###
| 389.22
| ###
| 9,482
| ###
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| ###
| 393.56
| ###
| 393.42
|
|
| 72.7
| 72.7
| ### |
2024-May-31 Fri
| 389.77
| 389.83
| 388.5
| ###
| 9,182
| ###
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 10,682
| 0
| 71.3
| 71.3
| 0.0 |
2024-May-29 Wed
| 393.5
| 394.82
| ###
| 392.24
| 9,052
| 1,786,955
| 41.1
| 41.1
| 28.0 |
2024-May-28 Tue
| ###
| ###
| ###
| ###
| 10,759
| 0
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 395.22
| 395.22
| ###
| 394.83
|
|
| 35.5
| 35.5
| 28.2 |
2024-May-24 Fri
| ###
| ###
| ###
| 394.4
|
|
| 66.6
| 66.6
| ### |
2024-May-23 Thu
| 397.55
| 398.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-22 Wed
| ###
| ###
| ###
| 394.53
| 12,051
| 0
| 40.2
| 40.2
| ### |
2024-May-21 Tue
| 393.5
| ###
| 393.5
| ###
| 9,470
| 1,863,222
| 67.2
| 67.2
| 0.0 |
2024-May-20 Mon
| ###
| ###
| 391.8
| ###
| 6,248
| 1,223,983
| 35.1
| 35.1
| 0.0 |
2024-May-17 Fri
| 392.27
| 393.51
| 391.84
| 392.8
|
|
| 69.3
| 69.3
| 28.1 |
2024-May-16 Thu
| 392.74
| ###
| 391.8
| 393.57
| 8,426
| 1,650,653
| 66.0
| 66.0
| 28.1 |
2024-May-15 Wed
| 392.23
| 392.23
| 390.8
| 391.22
|
|
| ###
| ###
| 27.9 |
2024-May-14 Tue
| ###
| ###
| 390.52
| 391.28
| 6,487
| 1,266,651
| 68.6
| 68.6
| 27.9 |
2024-May-13 Mon
| ###
| 391.89
| 390.72
| 391.86
|
|
| 73.4
| 73.4
| ### |
2024-May-10 Fri
| ###
| ###
| ###
| 390.48
| 11,240
| 0
| ###
| ###
| ### |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| 390.42
| 389
| ###
| 8,829
| 3,440,749
| 68.9
| 68.9
| 0.0 |
2024-May-07 Tue
| ###
| 388.83
| 385.73
| 388.83
| 6,151
| 2,382,159
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| 384.41
| ###
| 383.7
| 8,143
| 1,565,125
| ###
| ###
| 27.4 |
2024-May-03 Fri
| ###
| ###
| 381.45
| 381.88
| 7,650
| 1,459,046
| 34.6
| 34.6
| 27.3 |
2024-May-02 Thu
| 381.71
| 383.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 383.77
| 384.79
| 383.53
| 383.76
|
|
| ###
| ###
| ### |
2024-Apr-30 Tue
| ###
| 387.29
| 384.8
| 387.29
| 6,179
| 2,385,372
| 71.0
| 71.0
| ### |
2024-Apr-29 Mon
| ###
| ###
| 383.74
| ###
| 11,287
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| 385.59
| 384.42
| 384.7
|
|
| 39.4
| 39.4
| 27.5 |
2024-Apr-24 Wed
| 386.77
| ###
| 385.25
| ###
| 11,049
| ###
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 383.84
| 383.84
| ###
| 383.42
|
|
| 37.2
| 37.2
| 27.4 |
2024-Apr-22 Mon
| ###
| 383.29
| ###
| 382.75
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 385.5
| 385.5
| 381.43
| 383.5
| 14,286
| 5,478,180
| ###
| ###
| 27.4 |
2024-Apr-18 Thu
| 385.4
| 388
| ###
| 385.83
| 11,257
| 2,183,858
| 64.4
| 64.4
| ### |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 387.82
| 388.59
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 392.48
| 392.48
| 391.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 392.54
| ###
| 392.54
| 393.88
|
|
| 66.3
| 66.3
| 28.1 |
2024-Apr-11 Thu
| 390.85
| 391.73
| 390.85
| 391.28
|
|
| 60.6
| 60.6
| 27.9 |
2024-Apr-10 Wed
| 389.55
| ###
| ###
| 389.52
|
|
| ###
| ###
| 27.8 |
2024-Apr-09 Tue
| 390.25
| ###
| 389.46
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2024-Apr-08 Mon
| 391.78
| 392.58
| ###
| 390.84
| 11,150
| ###
| 36.1
| 36.1
| 27.9 |
2024-Apr-05 Fri
| ###
| 388.4
| 386.5
| 388.4
| 14,478
| ###
| ###
| ###
| 27.7 |
2024-Apr-04 Thu
| ###
| 393.85
| 392.52
| ###
| 10,880
| 4,277,852
| 30.2
| 30.2
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 21,223
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 398.55
| ###
| 16,021
| 3,192,584
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 397.22
| 397.71
|
|
| ###
| ###
| 28.4 |
2024-Mar-27 Wed
| 395.4
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2024-Mar-26 Tue
| 396.48
| 396.48
| ###
| 395.53
|
|
| 36.8
| 36.8
| 28.3 |
2024-Mar-25 Mon
| 396.81
| 398.87
| ###
| 396.48
| 18,570
| ###
| 35.5
| 35.5
| ### |
2024-Mar-22 Fri
| ###
| 399.44
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Mar-21 Thu
| ###
| 394.5
| 392.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| 392.22
| ###
| ###
| 392.4
| 5,083
| 0
| 72.2
| 72.2
| 28.0 |
2024-Mar-19 Tue
| 388.55
| 390.54
| ###
| 390.42
|
|
| ###
| ###
| 27.9 |
2024-Mar-18 Mon
| ###
| ###
| ###
| 387.53
| 14,370
| 0
| ###
| ###
| ### |
2024-Mar-15 Fri
| 388
| 389.2
| ###
| ###
| 9,924
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 389
| 387.49
| 387.81
| 14,286
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 385
| ###
| 384.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 383.72
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Mar-08 Fri
| ###
| 387.72
| ###
| ###
| 10,859
| 2,105,125
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 383.86
| 384.45
| 12,927
| 2,481,079
| ###
| ###
| ### |
2024-Mar-06 Wed
| 390.79
| 390.79
| ###
| 387.52
|
|
| 27.6
| 27.6
| ### |
2024-Mar-05 Tue
| 391.86
| 391.86
| 390.53
| ###
| 23,449
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 12,689
| 0
| 35.5
| 35.5
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 388.29
| 388.81
|
|
| ###
| ###
| 27.8 |
2024-Feb-29 Thu
| 386.7
| 387.41
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2024-Feb-28 Wed
| 385
| 386.85
| 384.78
| 386.57
|
|
| 69.2
| 69.2
| 27.6 |
2024-Feb-27 Tue
| 384
| ###
| ###
| ###
| 13,278
| 0
| 40.1
| 40.1
| 0.0 |
2024-Feb-26 Mon
| 383.84
| ###
| 383.47
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2024-Feb-23 Fri
| 383
| ###
| 383
| 383.47
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 377
| ###
| 377
| ###
| 4,244
| ###
| 73.1
| 73.1
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 383
| ###
| ###
| 9,150
| 1,752,225
| 31.7
| 31.7
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 379.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 8,521
| 0
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 382.72
| 7,120
| 0
| ###
| ###
| 27.3 |
2024-Feb-14 Wed
| ###
| ###
| 379.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 383
| 385
| ###
| ###
| 8,250
| 1,588,125
| 36.5
| 36.5
| 0.0 |
2024-Feb-12 Mon
| 381.79
| 382
| ###
| ###
| 7,973
| 1,522,843
| 73.4
| 73.4
| 0.0 |
2024-Feb-09 Fri
| 380
| ###
| 380
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 378.76
| 378.76
| 377.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 375.43
| 375.72
| 375
| 375.2
|
|
| ###
| ###
| 26.8 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 375
| 377.52
| 375
| 376.26
| 8,950
| 3,367,527
| ###
| ###
| 26.9 |
2024-Feb-02 Fri
| ###
| 380
| 370
| ###
| 11,220
| ###
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 368.23
| 368.23
| 365.83
| ###
| 10,682
| ###
| 42.0
| 42.0
| 0.0 |
2024-Jan-31 Wed
| 369.71
| 370.74
| 368.58
| 370.54
|
|
| 63.4
| 63.4
| 26.5 |
2024-Jan-30 Tue
| ###
| 369.88
| ###
| 369.79
| 9,972
| 1,844,221
| ###
| ###
| ### |
2024-Jan-29 Mon
| 367.5
| ###
| ###
| 367.41
|
|
| 39.3
| 39.3
| ### |
2024-Jan-25 Thu
| 367.77
| 367.77
| 366.51
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 366.88
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2024-Jan-23 Tue
| 365.47
| 366.55
| 364.51
| 364.77
| 10,671
| 3,900,570
| ###
| ###
| 26.1 |
2024-Jan-22 Mon
| 363.78
| 364.74
| ###
| 364.44
| 7,481
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| 360.43
| 359.79
| 360.41
| 10,556
| 3,801,321
| 71.3
| 71.3
| ### |
2024-Jan-18 Thu
| 358.72
| 359
| 357.46
| ###
| 6,684
| ###
| 39.3
| 39.3
| 0.0 |
2024-Jan-17 Wed
| 358.78
| 358.78
| 357.72
| 358.72
|
|
| ###
| ###
| 25.6 |
2024-Jan-16 Tue
| 355.45
| 357.41
| 355.45
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Jan-15 Mon
| 354
| 354.89
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2024-Jan-12 Fri
| 355
| 355
| ###
| ###
| 4,326
| ###
| 26.6
| 26.6
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 353.86
| 353.86
|
|
| 34.5
| 34.5
| 25.3 |
2024-Jan-10 Wed
| ###
| 353.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 351.87
| 6,048
| 0
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| 346.79
| 347.88
| 12,776
| ###
| ###
| ###
| 24.8 |
2024-Jan-05 Fri
| 346.82
| ###
| 346.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 347.71
| 346.56
| 346.87
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| 349
| ###
| ###
| 348.53
| 5,256
| 0
| 43.4
| 43.4
| ### |
2024-Jan-02 Tue
| 350
| ###
| 348.4
| 348.5
| 6,821
| ###
| ###
| ###
| 24.9 |
2023-Dec-29 Fri
| 349.5
| 349.57
| 348.5
| 348.8
|
|
| ###
| ###
| 24.9 |
2023-Dec-28 Thu
| 348.54
| 350
| 347.74
| 348.75
| 27,550
| ###
| 63.1
| 63.1
| ### |
2023-Dec-27 Wed
| 348.54
| ###
| 347.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 347.74
| 8,742
| 0
| 69.3
| 69.3
| 24.8 |
2023-Dec-21 Thu
| ###
| 349.24
| 347.49
| 348.52
|
|
| ###
| ###
| 24.9 |
2023-Dec-20 Wed
| 352.71
| 352.89
| ###
| ###
| 9,470
| ###
| 30.6
| 30.6
| 0.0 |
2023-Dec-19 Tue
| ###
| 352.88
| 351.5
| 351.81
| 9,870
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 351.73
| 352.2
| ###
| 351.52
| 8,352
| 1,470,787
| 36.1
| 36.1
| 25.1 |
2023-Dec-15 Fri
| 351
| 352
| 350.86
| ###
| 10,647
| 3,741,675
| 65.8
| 65.8
| 0.0 |
2023-Dec-14 Thu
| 352.44
| 352.89
| ###
| 350.86
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| 352.72
| 351.83
| 352.27
| 9,120
| 3,212,748
| ###
| ###
| 25.2 |
2023-Dec-12 Tue
| ###
| ###
| ###
| 349
| 12,125
| 0
| 38.8
| 38.8
| 24.9 |
2023-Dec-11 Mon
| 347.83
| 349.22
| 347.78
| ###
| 11,559
| ###
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 345.25
| 344.26
| 344.47
| 7,523
| ###
| 29.5
| 29.5
| ### |
2023-Dec-07 Thu
| 345.47
| 346.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 346.48
| 346.57
| ###
| ###
| 8,574
| 1,485,745
| 27.7
| 27.7
| 0.0 |
2023-Dec-05 Tue
| 343.5
| 345.2
| 342.8
| 344.51
|
|
| ###
| ###
| 24.6 |
2023-Dec-04 Mon
| 342.27
| 342.5
| 340.82
| 342.47
|
|
| 69.4
| 69.4
| 24.5 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 8,649
| 0
| 66.6
| 66.6
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 339.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 23,372
| 0
| 36.4
| 36.4
| 0.0 |
2023-Nov-28 Tue
| 341.76
| 341.76
| 339.79
| ###
| 17,121
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 342.87
| 342.87
| ###
| 341.73
| 7,044
| 1,207,588
| ###
| ###
| ### |
2023-Nov-24 Fri
| 343.43
| 343.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 343.43
|
|
| 40.5
| 40.5
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 10,948
| 0
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 341.74
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Nov-20 Mon
| 342.85
| 342.955
| 339.88
| ###
| 10,851
| 3,704,721
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 344.21
| 345
| ###
| 344.78
|
|
| 70.3
| 70.3
| 24.6 |
2023-Nov-16 Thu
| 342
| ###
| 341.78
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Nov-15 Wed
| 342.25
| ###
| 341.89
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Nov-14 Tue
| 341
| 341.41
| 340.57
| 341.41
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 341.46
| ###
| 340.27
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 336.77
| ###
| 336.25
| 337.29
|
|
| ###
| ###
| 24.1 |
2023-Nov-09 Thu
| ###
| ###
| 336.74
| 336.74
| 17,942
| ###
| 40.0
| 40.0
| 24.1 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 334.21
| ###
| 334.21
|
|
| ###
| ###
| 23.9 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 331.2
| 6,875
| 0
| 36.7
| 36.7
| 23.7 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 6,254
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 326.84
| 328
| 325.46
| ###
| 9,828
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 326.21
| 7,885
| 0
| 68.9
| 68.9
| ### |
2023-Oct-31 Tue
| ###
| 322.84
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Oct-30 Mon
| 321.79
| 321.84
| 320.7
| 320.8
|
|
| 36.7
| 36.7
| 22.9 |
2023-Oct-27 Fri
| 324.29
| 324.44
| ###
| ###
| 21,229
| ###
| 34.7
| 34.7
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2023-Oct-25 Wed
| 329.5
| 329.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| 327.75
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 330.71
| ###
| 14,058
| ###
| 73.1
| 73.1
| 0.0 |
2023-Oct-20 Fri
| 333.48
| ###
| ###
| ###
| 7,285
| 0
| 70.8
| 70.8
| 0.0 |
2023-Oct-19 Thu
| 336.87
| ###
| 336.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 339.42
| 339.59
| 338.59
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| 339.25
| 7,247
| 0
| ###
| ###
| 24.2 |
2023-Oct-16 Mon
| 339.45
| 339.8
| ###
| ###
| 9,120
| 1,549,488
| 43.7
| 43.7
| 0.0 |
2023-Oct-13 Fri
| ###
| 340.52
| 339.75
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Oct-12 Thu
| ###
| 338.78
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Oct-11 Wed
| 335.56
| 336.26
| 334.77
| ###
| 14,482
| 4,858,928
| 63.8
| 63.8
| 0.0 |
2023-Oct-10 Tue
| 334.22
| 334.73
| 333.73
| 334.56
|
|
| 63.2
| 63.2
| 23.9 |
2023-Oct-09 Mon
| 332.22
| ###
| 331.41
| 332.84
| 9,728
| 1,611,978
| ###
| ###
| 23.8 |
2023-Oct-06 Fri
| 330.43
| 330.71
| 329.8
| 330.23
| 9,326
| 3,079,958
| ###
| ###
| 23.6 |
2023-Oct-05 Thu
| ###
| 332.72
| ###
| 330.79
|
|
| 29.2
| 29.2
| 23.6 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 333.73
| 335.49
| ###
| ###
| 12,629
| 2,118,451
| 77.9
| 77.9
| 0.0 |
2023-Oct-02 Mon
| ###
| 333.5
| 331.59
| ###
| 9,250
| 3,076,041
| 74.1
| 74.1
| 0.0 |
2023-Sep-29 Fri
| 331.76
| 331.76
| 329.87
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Sep-28 Thu
| 333.82
| ###
| ###
| 332.59
|
|
| ###
| ###
| ### |
2023-Sep-27 Wed
| 331.47
| 332.49
| 330.79
| 332.49
|
|
| 70.9
| 70.9
| ### |
2023-Sep-26 Tue
| 333.87
| ###
| 332.24
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2023-Sep-25 Mon
| 332.29
| 333.72
| 331.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Sep-21 Thu
| 340.5
| 340.7
| ###
| ###
| 12,647
| ###
| 43.2
| 43.2
| 0.0 |
2023-Sep-20 Wed
| 341.51
| 341.87
| ###
| 341.78
| 9,441
| ###
| ###
| ###
| 24.4 |
2023-Sep-19 Tue
| 343.58
| 343.8
| ###
| 343.5
| 9,247
| 1,589,559
| 39.9
| 39.9
| 24.5 |
2023-Sep-18 Mon
| 346.4
| 346.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 347.85
| 348
| 346.28
| 346.56
| 11,823
| ###
| 31.7
| 31.7
| 24.8 |
2023-Sep-14 Thu
| ###
| ###
| 344.5
| ###
| 8,525
| ###
| 30.6
| 30.6
| 0.0 |
2023-Sep-13 Wed
| 345.25
| ###
| 344.7
| 345.51
| 5,345
| ###
| 75.7
| 75.7
| ### |
2023-Sep-12 Tue
| ###
| ###
| 345.89
| ###
| 9,926
| 1,716,652
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 346.52
| 346.82
| ###
| 345.25
| 12,984
| 2,251,555
| 38.5
| 38.5
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 348.58
| 346.87
| 346.87
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| 350.22
| ###
| 348.74
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2023-Sep-05 Tue
| ###
| 350.23
| ###
| 350.23
|
|
| 78.3
| 78.3
| ### |
2023-Sep-04 Mon
| 347.5
| ###
| ###
| ###
| 15,157
| 0
| 38.1
| 38.1
| 0.0 |
2023-Sep-01 Fri
| 345.71
| ###
| 345.2
| 346.85
| 6,947
| 1,199,052
| ###
| ###
| 24.8 |
2023-Aug-31 Thu
| 346.43
| 346.5
| ###
| 346.25
|
|
| ###
| ###
| 24.7 |
2023-Aug-30 Wed
| 344.83
| 346.27
| 344.73
| ###
| 11,843
| 4,091,756
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 341.27
| ###
| 7,854
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| 340.56
| 20,322
| 0
| ###
| ###
| 24.3 |
2023-Aug-25 Fri
| 338.89
| 339.74
| 338.53
| 338.76
|
|
| 36.6
| 36.6
| 24.2 |
2023-Aug-24 Thu
| ###
| 342.41
| ###
| 342.25
| 11,485
| 1,966,289
| ###
| ###
| ### |
2023-Aug-23 Wed
| 339.25
| ###
| ###
| ###
| 6,572
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 339.8
| ###
| 339.56
| 339.81
|
|
| 67.2
| 67.2
| 24.3 |
2023-Aug-21 Mon
| ###
| 339.28
| 338.29
| 338.7
| 7,852
| ###
| 71.6
| 71.6
| 24.2 |
2023-Aug-18 Fri
| 340
| 340
| 337.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 340.8
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Aug-16 Wed
| 341.8
| ###
| ###
| 341.48
| 9,140
| 0
| 38.2
| 38.2
| ### |
2023-Aug-15 Tue
| 343.88
| 345
| ###
| ###
| 15,929
| 2,747,752
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| 342.23
|
|
| ###
| ###
| 24.4 |
2023-Aug-11 Fri
| ###
| 341.53
| 340.2
| 340.74
|
|
| ###
| ###
| 24.3 |
2023-Aug-10 Thu
| 340.7
| ###
| ###
| 340.7
| 8,544
| 0
| ###
| ###
| 24.3 |
2023-Aug-09 Wed
| 342.2
| 342.55
| ###
| 341.46
|
|
| ###
| ###
| ### |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 341.75
| 341.85
| ###
| 340.28
|
|
| ###
| ###
| 24.3 |
2023-Aug-04 Fri
| 342
| 342.53
| ###
| 342.53
| 9,573
| ###
| ###
| ###
| ### |
2023-Aug-03 Thu
| 344
| ###
| ###
| 343.81
|
|
| ###
| ###
| 24.6 |
2023-Aug-02 Wed
| 343
| 344.81
| ###
| 344.81
| 13,122
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| ###
| 339.71
| 342.58
|
|
| ###
| ###
| 24.5 |
2023-Jul-31 Mon
| ###
| ###
| 340.2
| ###
| 11,789
| ###
| 34.0
| 34.0
| 0.0 |
2023-Jul-28 Fri
| ###
| 339.7
| ###
| 339.23
| 19,040
| 3,233,944
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| ###
| 333.85
| 335.29
|
|
| 28.5
| 28.5
| ### |
2023-Jul-26 Wed
| ###
| 336.86
| ###
| 335.51
| 30,885
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| 336.22
| 336.55
| 334.24
| ###
| 60,270
| 20,214,256
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| 334.8
| 8,742
| 0
| 43.1
| 43.1
| 23.9 |
2023-Jul-21 Fri
| ###
| 333.82
| 332.88
| 333.5
|
|
| 71.4
| 71.4
| ### |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 329.71
|
|
| 41.9
| 41.9
| ### |
2023-Jul-17 Mon
| 326.89
| 328.54
| ###
| 328.5
|
|
| ###
| ###
| 23.5 |
2023-Jul-14 Fri
| 325.49
| 325.86
| ###
| 325.7
|
|
| 61.9
| 61.9
| 23.3 |
2023-Jul-13 Thu
| ###
| ###
| 327.22
| 327.48
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| 329.53
| 329.85
| 327.53
| ###
| 9,126
| 2,999,624
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| 328.22
| 6,083
| 0
| 60.0
| 60.0
| 23.4 |
2023-Jul-10 Mon
| 326.42
| 326.86
| 325.42
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2023-Jul-07 Fri
| 329.43
| 329.8
| 328.7
| ###
| 7,553
| 2,486,825
| 41.3
| 41.3
| 0.0 |
2023-Jul-06 Thu
| 330.76
| ###
| 329.52
| 329.56
|
|
| ###
| ###
| 23.5 |
2023-Jul-05 Wed
| ###
| 330.56
| ###
| ###
| 6,824
| 1,127,870
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 9,859
| 0
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| 330.72
|
|
| 30.6
| 30.6
| 23.6 |
2023-Jun-30 Fri
| 329.53
| 330.2
| 328.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 327.5
| ###
| 327.5
| ###
| 15,682
| 2,567,927
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 323.83
| 326.7
| 323.83
| ###
| 13,227
| 4,302,280
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 321.83
| 321.83
| 319.51
| ###
| 12,850
| ###
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 322.41
| 322.76
| ###
| 322.42
| 10,276
| 1,658,340
| 72.2
| 72.2
| ### |
2023-Jun-23 Fri
| 321.8
| 323.41
| 321
| 323
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 321.55
| ###
| ###
| 321.57
| 7,640
| 0
| 70.2
| 70.2
| ### |
2023-Jun-20 Tue
| 319.51
| ###
| 319.4
| 321.55
|
|
| ###
| ###
| 23.0 |
2023-Jun-19 Mon
| 319.5
| ###
| 318.85
| 319.49
|
|
| 41.5
| 41.5
| ### |
2023-Jun-16 Fri
| 319.56
| ###
| ###
| 319.2
| 14,879
| 0
| 30.3
| 30.3
| 22.8 |
2023-Jun-15 Thu
| ###
| ###
| 318.79
| 318.8
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 320.22
| ###
| 320.22
| 321.24
| 9,955
| ###
| 75.4
| 75.4
| 22.9 |
2023-Jun-13 Tue
| ###
| 320.72
| ###
| ###
| 17,929
| ###
| 71.0
| 71.0
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 318.48
|
|
| ###
| ###
| 22.7 |
2023-Jun-08 Thu
| 319.72
| 320.49
| ###
| ###
| 7,684
| 1,231,322
| 42.9
| 42.9
| 0.0 |
2023-Jun-07 Wed
| 319.44
| 319.86
| 318.83
| ###
| 6,148
| ###
| 43.2
| 43.2
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Jun-05 Mon
| ###
| 322.47
| 321.52
| 321.88
| 13,370
| 4,305,073
| ###
| ###
| ### |
2023-Jun-02 Fri
| 318.43
| 318.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 320
| ###
| 318.51
|
|
| 35.4
| 35.4
| ### |
2023-May-31 Wed
| ###
| 320.77
| ###
| 319.84
| 9,987
| ###
| ###
| ###
| 22.8 |
2023-May-30 Tue
| 320
| ###
| ###
| ###
| 13,680
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 320.55
| 320.82
| ###
| ###
| 10,728
| 1,720,878
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 315.83
| 316.22
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 10,079
| 0
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 312.8
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-May-23 Tue
| 313.75
| 314.2
| ###
| 313.26
| 7,750
| 1,217,525
| 39.5
| 39.5
| 22.4 |
2023-May-22 Mon
| ###
| 312.77
| 311.45
| 312.7
| 9,624
| 3,003,746
| 78.9
| 78.9
| 22.3 |
2023-May-19 Fri
| 314.42
| ###
| ###
| ###
| 9,786
| 0
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 309.58
| ###
| ###
| ###
| 15,023
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 306.26
| 307.23
| ###
| ###
| 6,121
| 940,277
| 72.3
| 72.3
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 305.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 306.76
| ###
| 306.21
| 306.25
|
|
| ###
| ###
| 21.9 |
2023-May-12 Fri
| ###
| 306.5
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-May-11 Thu
| 302.52
| ###
| 302.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 301.88
| ###
| 301.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 302.52
| 301.81
| 302.52
|
|
| 75.0
| 75.0
| 21.6 |
2023-May-08 Mon
| 302.87
| ###
| 301.86
| 301.86
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| ###
| 299.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 305.49
| 305.49
| 302.73
| 303.27
| 9,983
| ###
| ###
| ###
| 21.7 |
2023-May-03 Wed
| 305.72
| 306.41
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 14,381
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 311.21
| ###
| 310.59
| ###
| 13,759
| ###
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| 309.5
| 307.56
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 303.55
| ###
| 12,124
| 1,840,120
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 9,577
| 0
| 77.0
| 77.0
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 305.41
| 305.72
| 12,887
| ###
| 39.7
| 39.7
| 21.8 |
2023-Apr-21 Fri
| 303.75
| ###
| ###
| ###
| 8,851
| 0
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 306.5
| 307.25
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2023-Apr-19 Wed
| 305.82
| 306.45
| 305.5
| 306.21
|
|
| ###
| ###
| 21.9 |
2023-Apr-18 Tue
| ###
| 307.47
| ###
| ###
| 8,442
| ###
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 306.41
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 5,621
| 0
| 26.6
| 26.6
| 0.0 |
2023-Apr-13 Thu
| 302.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| 306.76
| ###
| 305.84
| 7,481
| ###
| 39.7
| 39.7
| 21.8 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| 302.25
| ###
| ###
| 11,677
| 1,764,686
| 73.8
| 73.8
| 0.0 |
2023-Apr-05 Wed
| 301.54
| ###
| ###
| 301.83
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| 302.81
| ###
| ###
| 17,771
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| 305.55
| ###
| 304.55
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Mar-31 Fri
| ###
| 300.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 298.84
| 299.25
| 7,655
| ###
| 63.7
| 63.7
| 21.4 |
2023-Mar-29 Wed
| 294.81
| ###
| 294.41
| 295.8
| 8,624
| ###
| ###
| ###
| 21.1 |
2023-Mar-28 Tue
| 297.47
| 297.51
| ###
| 295.7
| 16,340
| 2,430,656
| ###
| ###
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| 297.47
|
|
| 73.7
| 73.7
| 21.2 |
2023-Mar-24 Fri
| ###
| 293.87
| ###
| ###
| 10,485
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 293.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 299.49
| 299.7
| 298.52
| 298.52
|
|
| ###
| ###
| 21.3 |
2023-Mar-21 Tue
| ###
| ###
| ###
| 294.72
|
|
| 71.2
| 71.2
| ### |
2023-Mar-20 Mon
| 292.56
| ###
| 291.7
| ###
| 10,875
| ###
| 50.4
| 50.4
| 0.0 |
2023-Mar-17 Fri
| 296.81
| ###
| 294.59
| ###
| 12,575
| ###
| 28.0
| 28.0
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| 294.51
|
|
| 76.4
| 76.4
| ### |
2023-Mar-15 Wed
| 292.51
| 293.43
| ###
| 293.2
| 20,627
| ###
| 68.3
| 68.3
| 20.9 |
2023-Mar-14 Tue
| 290.55
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Mar-13 Mon
| 293.57
| ###
| ###
| ###
| 25,750
| 0
| 77.5
| 77.5
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 295.49
| ###
| 11,777
| ###
| 38.2
| 38.2
| 0.0 |
2023-Mar-09 Thu
| 304.78
| 304.78
| ###
| ###
| 12,523
| 1,908,379
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 303.87
| 304.74
| 303.81
| 303.81
| 12,653
| ###
| 38.8
| 38.8
| ### |
2023-Mar-07 Tue
| ###
| ###
| ###
| 303.58
|
|
| 71.0
| 71.0
| 21.7 |
2023-Mar-06 Mon
| 300.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 297.29
| 297.71
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2023-Mar-02 Thu
| 294.87
| ###
| 293.52
| ###
| 23,244
| 3,411,289
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 295.76
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Feb-28 Tue
| 297.73
| ###
| ###
| 297.77
| 8,373
| 0
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| ###
| ###
| 297.88
|
|
| ###
| ###
| 21.3 |
2023-Feb-24 Fri
| ###
| 296.2
| ###
| ###
| 7,825
| 1,158,882
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 295.23
| 295.71
| ###
| ###
| 5,424
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| 294.74
| 292.84
| ###
| 16,159
| 4,747,352
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 298.46
| 298.46
| ###
| 297.73
| 12,828
| 1,914,322
| ###
| ###
| ### |
2023-Feb-17 Fri
| 299.27
| 299.78
| 298.71
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Feb-16 Thu
| 301.88
| 303.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 296.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 297.84
| ###
| ###
| ###
| 8,354
| 0
| 42.7
| 42.7
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 295.21
| ###
| 10,683
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 295.72
| 295.72
| 294.52
| 295.28
| 8,680
| 2,561,641
| 43.6
| 43.6
| ### |
2023-Feb-09 Thu
| ###
| ###
| 297.74
| ###
| 8,245
| ###
| 42.1
| 42.1
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| 300.22
| 8,526
| 0
| ###
| ###
| 21.4 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 11,688
| 0
| 38.4
| 38.4
| 0.0 |
2023-Feb-06 Mon
| 299.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 295.4
| ###
| 294.87
| ###
| 17,620
| ###
| ###
| ###
| 0.0 |
|