Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Dec-28 04:14:10 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF Daily Prices...

     Prev Section TOC    Company Info for VTS    Limits Next Section


Company Details for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF

Listing Code VTS
Listing Name VANGUARD US TOTAL MARKET SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD US TOTAL MARKET
ISIN Security CHESS DEPOSITARY INTERESTS 1:1
ISIN Code AU000000VTS1


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for VTS .. Wednesday 21st August 2024

VTS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 55.4 9 0.0
MAX 515.85 ### 90.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VTS    Bottom Next Section


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (VTS) VANGUARD US TOTAL MARKET SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-24 Wed 505.89 505.89 504.28 ### 6,553 3,309,822 ### ### 0.0
2025-Dec-23 Tue ### 507.74 506.2 506.4 7,145 ### ### ### ###
2025-Dec-22 Mon ### ### ### ### 12,245 0 ### ### 0.0
2025-Dec-19 Fri ### ### ### 504.44 9,783 0 32.2 32.2 ###
2025-Dec-18 Thu ### ### ### ### 8,789 0 40.4 40.4 0.0
2025-Dec-17 Wed 503.5 ### ### ### 9,777 0 62.8 62.8 0.0
2025-Dec-16 Tue ### ### 502.71 ### 37.2 37.2 0.0
2025-Dec-15 Mon ### ### ### 507.53 10,281 0 ### ### 36.3
2025-Dec-12 Fri 509.75 510.82 509.4 510.57 9,181 ### ### ### ###
2025-Dec-11 Thu ### 508.5 504.8 506.72 46.9 46.9 36.2
2025-Dec-10 Wed ### ### 505.76 506.48 ### ### 36.2
2025-Dec-09 Tue 509.25 509.5 506.84 ### 39.4 39.4 0.0
2025-Dec-08 Mon ### 509.53 508.5 509.25 10,484 ### ### ### 36.4
2025-Dec-05 Fri 509.54 510.83 509.54 ### 8,423 4,297,288 69.4 69.4 0.0
2025-Dec-04 Thu ### 510.53 508.81 ### 45.2 45.2 0.0
2025-Dec-03 Wed ### 511.72 ### 510.53 18,542 4,744,156 ### ### ###
2025-Dec-02 Tue 511.29 ### ### ### 39.7 39.7 0.0
2025-Dec-01 Mon ### 514.5 509.83 ### 8,345 ### 42.6 42.6 0.0
2025-Nov-28 Fri 512.41 ### ### 514.83 ### ### ###
2025-Nov-27 Thu ### ### ### 512.51 11,226 0 ### ### 36.6
2025-Nov-26 Wed 512.78 ### 511.84 512.25 33.9 33.9 ###
2025-Nov-25 Tue ### ### ### ### 14,346 0 72.2 72.2 0.0
2025-Nov-24 Mon 503.43 ### ### 503.29 34.6 34.6 ###
2025-Nov-21 Fri ### 499.4 ### 498.52 78.9 78.9 35.6
2025-Nov-20 Thu 503.57 508.71 503.57 ### 16,627 8,415,589 ### ### 0.0
2025-Nov-19 Wed 497.8 500.8 ### 499.74 ### ### 35.7
2025-Nov-18 Tue 503.21 504.51 500.88 ### 61.8 61.8 0.0
2025-Nov-17 Mon 505.22 508.51 ### ### 13,779 3,503,379 ### ### 0.0
2025-Nov-14 Fri 505.54 508.5 ### ### 12,981 ### ### ### 0.0
2025-Nov-13 Thu ### ### ### 513.21 8,647 0 ### ### 36.7
2025-Nov-12 Wed ### 515.85 513.85 515.74 72.0 72.0 36.8
2025-Nov-11 Tue 512.26 ### 511.75 513.57 ### ### ###
2025-Nov-10 Mon 510.4 ### ### ### ### ### 0.0
2025-Nov-07 Fri 509.82 ### 508.5 ### 9,559 2,430,375 ### ### 0.0
2025-Nov-06 Thu 512.21 ### 510.88 511.82 7,123 ### ### ### 36.6
2025-Nov-05 Wed 511.85 ### ### 510.28 10,642 0 56.1 56.1 36.4
2025-Nov-04 Tue ### 514.46 ### 511.8 ### ### 36.6
2025-Nov-03 Mon 513.5 ### 512.7 513.2 48.3 48.3 36.7
2025-Oct-31 Fri ### ### ### ### 65.1 65.1 0.0
2025-Oct-30 Thu ### ### ### ### 12,071 0 ### ### 0.0
2025-Oct-29 Wed ### ### ### ### 8,277 0 40.7 40.7 0.0
2025-Oct-28 Tue ### 515.5 ### ### 14,444 3,722,941 54.5 54.5 0.0
2025-Oct-27 Mon ### 515.4 ### ### 8,043 2,072,681 73.7 73.7 0.0
2025-Oct-24 Fri ### 510.86 ### 510.86 7,641 1,951,740 ### ### 36.5
2025-Oct-23 Thu ### 508.72 ### 507.86 59.6 59.6 36.3
2025-Oct-22 Wed ### 510.48 ### ### 12,446 ### ### ### 0.0
2025-Oct-21 Tue ### 509.51 507.75 509.4 9,648 ### ### ### 36.4
2025-Oct-20 Mon ### 505.48 ### ### 8,280 2,092,687 ### ### 0.0
2025-Oct-17 Fri 501.48 502.55 500.52 ### 30,480 15,286,786 54.8 54.8 0.0
2025-Oct-16 Thu ### 506.53 ### ### ### ### 0.0
2025-Oct-15 Wed ### 504.58 ### 503.83 15,347 ### 62.1 62.1 36.0
2025-Oct-14 Tue 501.7 503.58 501.5 503.22 ### ### 35.9
2025-Oct-13 Mon ### ### ### 499.58 11,778 0 ### ### 35.7
2025-Oct-10 Fri ### 505.56 ### 504.41 9,951 ### ### ### ###
2025-Oct-09 Thu ### ### ### 502.2 38.9 38.9 ###
2025-Oct-08 Wed ### ### 500.48 ### ### ### 0.0
2025-Oct-07 Tue ### ### 499.51 500.73 8,650 2,160,380 69.9 69.9 ###
2025-Oct-06 Mon ### ### 500.53 501.51 4,549 1,138,455 ### ### 35.8
2025-Oct-03 Fri 500.23 ### ### 501.78 16,155 0 ### ### ###
2025-Oct-02 Thu 497.5 ### 497.5 ### ### ### 0.0
2025-Oct-01 Wed ### ### ### 494.5 ### ### ###
2025-Sep-30 Tue 497.5 497.7 494.89 495.51 18,181 ### ### ### ###
2025-Sep-29 Mon ### ### ### ### 15,585 0 ### ### 0.0
2025-Sep-26 Fri 496.87 ### 496.71 497.54 9,945 ### 63.7 63.7 35.5
2025-Sep-25 Thu 496.71 ### 496.22 496.58 7,142 ### 37.9 37.9 35.5
2025-Sep-24 Wed 497.78 ### 495.89 496.26 ### ### 35.4
2025-Sep-23 Tue 499.77 501.26 ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### ### 12,886 0 ### ### 0.0
2025-Sep-19 Fri 495.48 ### ### 496.7 18,088 0 66.8 66.8 35.5
2025-Sep-18 Thu 490.76 493.5 ### ### 7,942 1,959,688 69.4 69.4 0.0
2025-Sep-17 Wed ### 487.89 ### ### 8,526 2,079,875 69.4 69.4 0.0
2025-Sep-16 Tue ### ### 487.51 489.43 69.2 69.2 ###
2025-Sep-15 Mon 488.29 488.29 ### 487.79 8,623 ### ### ### 34.8
2025-Sep-12 Fri ### ### ### 488 ### ### 34.9
2025-Sep-11 Thu 486.71 487.8 486.71 ### ### ### 0.0
2025-Sep-10 Wed ### ### 486.74 486.74 39.7 39.7 34.8
2025-Sep-09 Tue 486.73 ### 485.29 ### 42.3 42.3 0.0
2025-Sep-08 Mon ### 489.46 487.24 ### 7,151 ### 36.1 36.1 0.0
2025-Sep-05 Fri 491.29 491.89 ### 491.5 ### ### 35.1
2025-Sep-04 Thu ### 487.52 485 487.42 ### ### 34.8
2025-Sep-03 Wed 485.26 485.89 484.43 ### 13,243 6,424,973 78.4 78.4 0.0
2025-Sep-02 Tue 485.44 ### 485 ### ### ### 0.0
2025-Sep-01 Mon 487.7 488 485.48 485.48 ### ### 34.7
2025-Aug-29 Fri ### ### 489.22 489.58 8,743 2,138,625 32.4 32.4 ###
2025-Aug-28 Thu 488.87 490.48 488.24 489.86 8,743 4,278,474 ### ### ###
2025-Aug-27 Wed ### ### ### ### 19,178 0 63.6 63.6 0.0
2025-Aug-26 Tue 489 489.44 ### ### 16,849 4,123,287 ### ### 0.0
2025-Aug-25 Mon ### 491.41 489.73 489.89 9,643 ### ### ### 35.0
2025-Aug-22 Fri 488 ### 487 487.42 7,376 1,796,056 37.9 37.9 34.8
2025-Aug-21 Thu 487.52 489.56 487.41 ### 63.4 63.4 0.0
2025-Aug-20 Wed ### 488.75 486.72 487.52 12,251 5,975,241 45.1 45.1 34.8
2025-Aug-19 Tue 487.89 ### 486.78 ### 40.0 40.0 0.0
2025-Aug-18 Mon 487.25 ### 486 486.43 35.0 35.0 34.7
2025-Aug-15 Fri 488.51 ### 488.51 ### 14,472 3,534,858 59.5 59.5 0.0
2025-Aug-14 Thu 485.2 485.2 483.47 ### 35.0 35.0 0.0
2025-Aug-13 Wed 484.55 ### ### 484.53 8,052 0 ### ### ###
2025-Aug-12 Tue 479.87 ### 479.4 ### 64.6 64.6 0.0
2025-Aug-11 Mon ### ### ### ### 18,346 0 ### ### 0.0
2025-Aug-08 Fri ### ### 477.7 477.83 14,357 ### ### ### ###
2025-Aug-07 Thu 479.4 480.41 478.41 478.76 ### ### 34.2
2025-Aug-06 Wed 477.5 ### 477 478.76 14,045 ### ### ### 34.2
2025-Aug-05 Tue ### 482.27 480 ### 11,048 5,315,579 67.7 67.7 0.0
2025-Aug-04 Mon ### ### ### ### 27,449 0 ### ### 0.0
2025-Aug-01 Fri ### ### ### 482.21 36.1 36.1 ###
2025-Jul-31 Thu 487.25 489 486.77 487.2 65,651 ### 40.3 40.3 34.8
2025-Jul-30 Wed 480.27 ### 479.56 481.42 29,456 7,062,959 65.3 65.3 34.4
2025-Jul-29 Tue 481.4 ### 480.8 ### 21,740 ### ### ### 0.0
2025-Jul-28 Mon 479.22 481 ### 481 ### ### 34.4
2025-Jul-25 Fri 474.5 476.87 474.5 475.86 7,673 ### 70.9 70.9 ###
2025-Jul-24 Thu 474.21 474.21 471.77 472.55 8,126 ### ### ### ###
2025-Jul-23 Wed 474.49 474.49 472.83 ### 30.3 30.3 0.0
2025-Jul-22 Tue ### 475.7 ### ### 12,189 2,899,153 66.2 66.2 0.0
2025-Jul-21 Mon 475.88 476.55 ### 475.81 12,275 2,924,825 ### ### ###
2025-Jul-18 Fri 476.81 ### ### 477.59 11,423 0 ### ### ###
2025-Jul-17 Thu ### 474.55 470.54 474.55 19,274 ### ### ### ###
2025-Jul-16 Wed ### ### 467.86 ### 33.5 33.5 0.0
2025-Jul-15 Tue 469.74 471.73 ### ### 66.6 66.6 0.0
2025-Jul-14 Mon ### ### ### ### 9,859 0 ### ### 0.0
2025-Jul-11 Fri 468.5 468.51 ### ### 11,883 2,783,652 ### ### 0.0
2025-Jul-10 Thu 470.45 ### 468.5 468.5 ### ### 33.5
2025-Jul-09 Wed 468.55 469.5 466.76 ### 10,481 4,906,470 38.4 38.4 0.0
2025-Jul-08 Tue ### ### 466.89 468.85 10,225 2,386,975 ### ### ###
2025-Jul-07 Mon ### 471.57 467.8 ### 80.3 80.3 0.0
2025-Jul-04 Fri 467.71 ### ### 467.59 14,243 0 ### ### ###
2025-Jul-03 Thu 464.5 466.44 ### 465.83 64.2 64.2 ###
2025-Jul-02 Wed 461.79 463.77 461.79 463.77 69.6 69.6 ###
2025-Jul-01 Tue ### ### ### 461.79 32.6 32.6 33.0
2025-Jun-30 Mon 464.25 ### ### ### 67.5 67.5 0.0
2025-Jun-27 Fri 461.44 462.78 ### 462.78 ### ### 33.1
2025-Jun-26 Thu 459.44 460.29 458.75 460.28 ### ### 32.9
2025-Jun-25 Wed ### ### 460.44 461.58 12,849 ### ### ### ###
2025-Jun-24 Tue 459.81 460.47 ### 460.2 12,120 2,790,448 ### ### ###
2025-Jun-23 Mon 453.75 ### ### ### ### ### 0.0
2025-Jun-20 Fri ### 453.7 451.8 452.73 11,955 5,412,626 68.2 68.2 32.3
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 ###


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-28 16:14:10 thru 2025-12-28 16:14:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000