Prices and Webb-site Total Returns

BeOne Medicine Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06160	2018-08-08			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	205.8	205.6	205.8	201.0	210.0	5,377,522	1,105,704,477	205.62	205.8	205.6	205.8	201.0	210.0	5,377,522	205.62	3.89%
2026-02-02	198.1	198.0	198.1	195.7	206.6	3,439,701	684,109,054	198.89	198.1	198.0	198.1	195.7	206.6	3,439,701	198.89	-4.11%
2026-01-30	206.6	206.2	206.6	204.0	212.0	3,948,307	816,555,383	206.81	206.6	206.2	206.6	204.0	212.0	3,948,307	206.81	-1.43%
2026-01-29	209.6	209.6	209.8	206.6	211.0	3,335,411	698,435,029	209.40	209.6	209.6	209.8	206.6	211.0	3,335,411	209.40	-0.38%
2026-01-28	210.4	210.0	210.4	201.6	210.4	3,628,819	753,538,942	207.65	210.4	210.0	210.4	201.6	210.4	3,628,819	207.65	4.06%
2026-01-27	202.2	201.8	202.2	198.8	203.4	2,823,277	568,232,446	201.27	202.2	201.8	202.2	198.8	203.4	2,823,277	201.27	0.10%
2026-01-26	202.0	201.8	202.0	201.2	204.2	1,576,197	318,848,531	202.29	202.0	201.8	202.0	201.2	204.2	1,576,197	202.29	-1.08%
2026-01-23	204.2	204.0	204.2	200.4	204.6	2,694,997	547,948,080	203.32	204.2	204.0	204.2	200.4	204.6	2,694,997	203.32	2.20%
2026-01-22	199.8	199.6	199.8	198.6	206.4	3,218,903	645,764,638	200.62	199.8	199.6	199.8	198.6	206.4	3,218,903	200.62	-0.40%
2026-01-21	200.6	200.4	200.6	198.3	202.4	2,271,529	454,535,111	200.10	200.6	200.4	200.6	198.3	202.4	2,271,529	200.10	0.96%
2026-01-20	198.7	198.7	198.8	197.0	200.4	2,122,352	420,970,921	198.35	198.7	198.7	198.8	197.0	200.4	2,122,352	198.35	-0.85%
2026-01-19	200.4	200.2	200.4	196.7	204.0	2,428,861	483,781,142	199.18	200.4	200.2	200.4	196.7	204.0	2,428,861	199.18	-1.18%
2026-01-16	202.8	202.6	202.8	201.2	206.0	3,114,630	632,377,301	203.03	202.8	202.6	202.8	201.2	206.0	3,114,630	203.03	-1.36%
2026-01-15	205.6	205.4	205.6	203.6	208.0	3,357,354	689,920,401	205.50	205.6	205.4	205.6	203.6	208.0	3,357,354	205.50	0.29%
2026-01-14	205.0	204.8	205.0	201.6	212.6	5,275,213	1,089,753,385	206.58	205.0	204.8	205.0	201.6	212.6	5,275,213	206.58	0.49%
2026-01-13	204.0	203.8	204.0	199.7	207.4	4,807,602	977,458,015	203.32	204.0	203.8	204.0	199.7	207.4	4,807,602	203.32	3.40%
2026-01-09	197.3	197.2	197.3	188.6	198.7	6,444,719	1,256,832,654	195.02	197.3	197.2	197.3	188.6	198.7	6,444,719	195.02	-1.00%
2026-01-08	199.3	199.2	199.3	198.5	202.4	4,162,900	832,182,091	199.90	199.3	199.2	199.3	198.5	202.4	4,162,900	199.90	0.25%
2026-01-07	198.8	198.7	198.8	192.4	199.4	6,471,649	1,276,176,601	197.20	198.8	198.7	198.8	192.4	199.4	6,471,649	197.19	3.38%
2026-01-06	192.3	192.3	192.4	191.2	196.2	4,945,529	957,414,603	193.59	192.3	192.3	192.4	191.2	196.2	4,945,529	193.59	-1.03%
2026-01-05	194.3	194.2	194.3	181.2	196.6	5,628,841	1,087,172,605	193.14	194.3	194.2	194.3	181.2	196.6	5,628,841	193.14	8.37%
2025-12-31	179.3	179.3	179.7	178.1	181.5	1,690,058	303,070,462	179.33	179.3	179.3	179.7	178.1	181.5	1,690,058	179.33	-1.81%
2025-12-30	182.6	182.4	182.6	179.0	185.2	3,079,164	558,591,190	181.41	182.6	182.4	182.6	179.0	185.2	3,079,164	181.41	-0.65%
2025-12-29	183.8	183.7	183.8	183.8	187.3	2,334,030	432,558,128	185.33	183.8	183.7	183.8	183.8	187.3	2,334,030	185.33	0.16%
2025-12-24	183.5	183.5	183.7	182.7	185.7	1,233,686	226,717,074	183.77	183.5	183.5	183.7	182.7	185.7	1,233,686	183.77	-0.27%
2025-12-23	184.0	184.0	184.1	183.4	188.9	1,832,768	339,377,165	185.17	184.0	184.0	184.1	183.4	188.9	1,832,768	185.17	-1.39%
2025-12-22	186.6	186.4	186.6	185.6	188.4	1,951,243	363,968,779	186.53	186.6	186.4	186.6	185.6	188.4	1,951,243	186.53	0.81%
2025-12-19	185.1	185.0	185.1	182.7	186.2	3,354,755	620,576,142	184.98	185.1	185.0	185.1	182.7	186.2	3,354,755	184.98	0.43%
2025-12-18	184.3	183.7	184.3	182.9	185.5	3,101,126	570,569,956	183.99	184.3	183.7	184.3	182.9	185.5	3,101,126	183.99	1.10%
2025-12-17	182.3	182.2	182.3	181.0	183.5	2,762,790	504,181,165	182.49	182.3	182.2	182.3	181.0	183.5	2,762,790	182.49	0.55%
2025-12-16	181.3	181.2	181.3	177.0	184.4	4,130,761	743,181,781	179.91	181.3	181.2	181.3	177.0	184.4	4,130,761	179.91	1.40%
2025-12-15	178.8	178.8	178.9	178.0	191.0	8,076,098	1,471,836,340	182.25	178.8	178.8	178.9	178.0	191.0	8,076,098	182.25	-8.07%
2025-12-12	194.5	194.4	194.5	190.0	194.5	4,155,892	800,919,020	192.72	194.5	194.4	194.5	190.0	194.5	4,155,892	192.72	2.53%
2025-12-11	189.7	189.2	189.7	189.0	193.8	2,216,448	422,179,203	190.48	189.7	189.2	189.7	189.0	193.8	2,216,448	190.48	-0.05%
2025-12-10	189.8	189.8	189.9	188.0	191.1	3,724,060	705,561,085	189.46	189.8	189.8	189.9	188.0	191.1	3,724,060	189.46	-1.15%
2025-12-09	192.0	191.9	192.0	190.9	196.2	3,808,060	733,888,350	192.72	192.0	191.9	192.0	190.9	196.2	3,808,060	192.72	-0.88%
2025-12-08	193.7	193.7	193.8	192.2	196.0	4,098,762	793,912,945	193.70	193.7	193.7	193.8	192.2	196.0	4,098,762	193.70	-2.17%
2025-12-05	198.0	197.9	198.0	197.0	201.0	3,475,153	688,605,716	198.15	198.0	197.9	198.0	197.0	201.0	3,475,153	198.15	-1.20%
2025-12-04	200.4	200.2	200.4	199.4	203.0	3,528,828	707,352,308	200.45	200.4	200.2	200.4	199.4	203.0	3,528,828	200.45	1.88%
2025-12-03	196.7	196.6	196.7	195.9	199.7	2,741,373	539,925,707	196.95	196.7	196.6	196.7	195.9	199.7	2,741,373	196.95	-1.75%
2025-12-02	200.2	200.0	200.2	198.3	202.2	3,300,248	659,590,610	199.86	200.2	200.0	200.2	198.3	202.2	3,300,248	199.86	-1.67%
2025-12-01	203.6	203.4	203.6	200.8	205.6	2,843,389	578,383,709	203.41	203.6	203.4	203.6	200.8	205.6	2,843,389	203.41	-0.59%
2025-11-28	204.8	204.6	204.8	202.8	206.4	3,576,013	730,816,792	204.37	204.8	204.6	204.8	202.8	206.4	3,576,013	204.37	0.49%
2025-11-27	203.8	203.6	203.8	201.0	206.2	3,202,573	650,620,103	203.16	203.8	203.6	203.8	201.0	206.2	3,202,573	203.16	-0.68%
2025-11-26	205.2	205.2	205.4	203.4	209.0	4,319,358	891,872,556	206.48	205.2	205.2	205.4	203.4	209.0	4,319,358	206.48	0.20%
2025-11-25	204.8	204.8	205.0	200.6	208.6	5,065,611	1,037,203,032	204.75	204.8	204.8	205.0	200.6	208.6	5,065,611	204.75	-2.57%
2025-11-24	210.2	210.0	210.2	206.4	210.6	5,632,126	1,178,090,579	209.17	210.2	210.0	210.2	206.4	210.6	5,632,126	209.17	2.04%
2025-11-21	206.0	205.8	206.0	205.0	212.8	3,763,334	780,639,219	207.43	206.0	205.8	206.0	205.0	212.8	3,763,334	207.43	-4.63%
2025-11-20	216.0	216.0	216.2	213.2	219.2	2,568,699	553,798,178	215.59	216.0	216.0	216.2	213.2	219.2	2,568,699	215.59	0.19%
2025-11-19	215.6	215.4	215.6	214.0	218.0	3,101,740	670,135,239	216.05	215.6	215.4	215.6	214.0	218.0	3,101,740	216.05	-1.01%
2025-11-18	217.8	217.6	217.8	215.2	227.6	4,262,001	939,314,813	220.39	217.8	217.6	217.8	215.2	227.6	4,262,001	220.39	1.02%
2025-11-17	215.6	215.6	215.8	213.8	219.6	3,435,116	741,177,679	215.77	215.6	215.6	215.8	213.8	219.6	3,435,116	215.76	-1.28%
2025-11-14	218.4	218.2	218.4	216.2	222.8	6,489,266	1,433,293,702	220.87	218.4	218.2	218.4	216.2	222.8	6,489,266	220.87	-4.63%
2025-11-13	229.0	229.0	229.2	221.6	229.4	9,981,186	2,265,549,215	226.98	229.0	229.0	229.2	221.6	229.4	9,981,186	226.98	7.71%
2025-11-12	212.6	212.6	212.8	202.0	214.8	10,858,338	2,287,745,639	210.69	212.6	212.6	212.8	202.0	214.8	10,858,338	210.69	7.70%
2025-11-11	197.4	197.3	197.4	194.6	198.9	2,978,736	585,236,897	196.47	197.4	197.3	197.4	194.6	198.9	2,978,736	196.47	1.02%
2025-11-10	195.4	195.4	195.5	186.9	197.8	4,708,899	912,976,592	193.88	195.4	195.4	195.5	186.9	197.8	4,708,899	193.88	2.63%
2025-11-07	190.4	190.2	190.4	188.8	197.8	7,270,697	1,396,718,726	192.10	190.4	190.2	190.4	188.8	197.8	7,270,697	192.10	0.95%
2025-11-06	188.6	188.6	188.8	185.3	189.6	3,282,010	616,013,500	187.69	188.6	188.6	188.8	185.3	189.6	3,282,010	187.69	1.62%
2025-11-05	185.6	185.4	185.6	181.2	190.2	4,328,007	802,856,066	185.50	185.6	185.4	185.6	181.2	190.2	4,328,007	185.50	0.98%
2025-11-04	183.8	183.8	183.9	183.8	188.8	4,146,317	771,090,759	185.97	183.8	183.8	183.9	183.8	188.8	4,146,317	185.97	-2.03%
2025-11-03	187.6	187.6	187.7	183.6	190.9	5,380,915	1,008,686,270	187.46	187.6	187.6	187.7	183.6	190.9	5,380,915	187.46	0.97%
2025-10-31	185.8	185.8	186.1	184.4	190.7	5,021,936	940,285,610	187.24	185.8	185.8	186.1	184.4	190.7	5,021,936	187.24	0.43%
2025-10-30	185.0	185.0	185.1	182.9	189.6	5,043,319	934,034,234	185.20	185.0	185.0	185.1	182.9	189.6	5,043,319	185.20	-1.49%
2025-10-28	187.8	187.4	187.8	186.1	189.8	2,055,154	385,523,984	187.59	187.8	187.4	187.8	186.1	189.8	2,055,154	187.59	-0.21%
2025-10-27	188.2	188.0	188.2	185.9	189.9	2,288,674	430,136,413	187.94	188.2	188.0	188.2	185.9	189.9	2,288,674	187.94	1.78%
2025-10-24	184.9	184.9	185.0	183.8	187.1	1,895,334	351,016,587	185.20	184.9	184.9	185.0	183.8	187.1	1,895,334	185.20	-0.05%
2025-10-23	185.0	184.8	185.0	181.2	187.2	3,866,902	711,217,617	183.92	185.0	184.8	185.0	181.2	187.2	3,866,902	183.92	-0.27%
2025-10-22	185.5	185.4	185.5	182.7	190.0	3,246,335	602,706,841	185.66	185.5	185.4	185.5	182.7	190.0	3,246,335	185.66	-2.37%
2025-10-21	190.0	190.0	190.1	188.4	191.9	1,975,192	375,679,042	190.20	190.0	190.0	190.1	188.4	191.9	1,975,192	190.20	0.96%
2025-10-20	188.2	188.2	188.3	185.7	190.4	2,925,983	550,305,230	188.08	188.2	188.2	188.3	185.7	190.4	2,925,983	188.08	2.84%
2025-10-17	183.0	182.9	183.0	181.6	192.3	3,735,083	691,957,766	185.26	183.0	182.9	183.0	181.6	192.3	3,735,083	185.26	-3.68%
2025-10-16	190.0	190.0	190.1	187.5	194.0	3,888,774	743,131,231	191.10	190.0	190.0	190.1	187.5	194.0	3,888,774	191.10	1.28%
2025-10-15	187.6	187.6	187.7	185.1	191.5	4,370,678	819,170,374	187.42	187.6	187.6	187.7	185.1	191.5	4,370,678	187.42	0.97%
2025-10-14	185.8	185.8	185.9	184.5	196.7	5,865,174	1,105,987,809	188.57	185.8	185.8	185.9	184.5	196.7	5,865,174	188.57	-3.68%
2025-10-13	192.9	192.7	192.9	188.0	195.0	5,463,342	1,047,840,345	191.79	192.9	192.7	192.9	188.0	195.0	5,463,342	191.79	-1.93%
2025-10-10	196.7	196.7	196.8	194.9	206.2	4,947,537	988,243,364	199.74	196.7	196.7	196.8	194.9	206.2	4,947,537	199.74	-2.14%
2025-10-09	201.0	200.8	201.0	200.4	211.2	4,605,184	939,547,554	204.02	201.0	200.8	201.0	200.4	211.2	4,605,184	204.02	-4.10%
2025-10-08	209.6	209.4	209.6	203.6	210.2	2,437,933	507,660,986	208.23	209.6	209.4	209.6	203.6	210.2	2,437,933	208.23	2.14%
2025-10-06	205.2	205.0	205.2	201.8	206.2	772,300	158,201,890	204.85	205.2	205.0	205.2	201.8	206.2	772,300	204.85	-0.10%
2025-10-03	205.4	205.2	205.4	203.0	208.0	1,762,900	361,229,278	204.91	205.4	205.2	205.4	203.0	208.0	1,762,900	204.91	-2.38%
2025-10-02	210.4	210.2	210.4	203.0	212.4	3,256,629	682,158,167	209.47	210.4	210.2	210.4	203.0	212.4	3,256,629	209.47	2.53%
2025-09-30	205.2	205.2	205.4	196.2	205.8	5,551,381	1,121,891,952	202.09	205.2	205.2	205.4	196.2	205.8	5,551,381	202.09	4.69%
2025-09-29	196.0	196.0	196.1	193.7	198.0	3,320,687	650,019,394	195.75	196.0	196.0	196.1	193.7	198.0	3,320,687	195.75	-0.10%
2025-09-26	196.2	196.0	196.2	190.0	199.5	8,345,777	1,627,042,778	194.95	196.2	196.0	196.2	190.0	199.5	8,345,777	194.95	-1.85%
2025-09-25	199.9	199.9	200.0	196.7	203.8	3,466,993	695,823,602	200.70	199.9	199.9	200.0	196.7	203.8	3,466,993	200.70	1.63%
2025-09-24	196.7	196.6	196.7	195.6	199.2	2,952,321	581,827,621	197.07	196.7	196.6	196.7	195.6	199.2	2,952,321	197.07	0.20%
2025-09-23	196.3	196.2	196.3	193.0	201.4	4,840,834	950,830,762	196.42	196.3	196.2	196.3	193.0	201.4	4,840,834	196.42	-2.82%
2025-09-22	202.0	201.8	202.0	197.6	204.0	4,617,986	928,268,504	201.01	202.0	201.8	202.0	197.6	204.0	4,617,986	201.01	0.60%
2025-09-19	200.8	200.8	201.0	198.5	211.4	10,679,423	2,160,345,536	202.29	200.8	200.8	201.0	198.5	211.4	10,679,423	202.29	-0.59%
2025-09-18	202.0	201.8	202.0	197.8	205.0	5,261,553	1,062,462,574	201.93	202.0	201.8	202.0	197.8	205.0	5,261,553	201.93	1.71%
2025-09-17	198.6	198.5	198.6	193.6	199.4	5,167,251	1,018,208,945	197.05	198.6	198.5	198.6	193.6	199.4	5,167,251	197.05	1.02%
2025-09-16	196.6	196.6	196.7	193.6	202.6	5,383,374	1,057,842,233	196.50	196.6	196.6	196.7	193.6	202.6	5,383,374	196.50	-1.70%
2025-09-15	200.0	199.9	200.0	192.8	203.0	6,688,695	1,330,822,190	198.97	200.0	199.9	200.0	192.8	203.0	6,688,695	198.97	0.55%
2025-09-12	198.9	198.8	198.9	196.5	204.0	7,803,542	1,559,886,032	199.89	198.9	198.8	198.9	196.5	204.0	7,803,542	199.89	2.63%
2025-09-11	193.8	193.7	193.8	185.0	198.3	20,195,739	3,892,975,791	192.76	193.8	193.7	193.8	185.0	198.3	20,195,739	192.76	-6.92%
2025-09-10	208.2	208.0	208.2	206.8	213.0	3,959,010	828,233,736	209.20	208.2	208.0	208.2	206.8	213.0	3,959,010	209.20	-0.86%
2025-09-09	210.0	209.8	210.0	204.6	213.0	6,162,650	1,292,661,707	209.76	210.0	209.8	210.0	204.6	213.0	6,162,650	209.76	2.04%
2025-09-08	205.8	205.6	205.8	201.6	209.0	6,799,535	1,395,634,859	205.25	205.8	205.6	205.8	201.6	209.0	6,799,535	205.25	1.88%
2025-09-05	202.0	201.8	202.0	190.0	203.0	9,559,523	1,895,518,317	198.29	202.0	201.8	202.0	190.0	203.0	9,559,523	198.29	2.75%
2025-09-04	196.6	196.5	196.6	194.1	207.4	7,519,298	1,492,235,922	198.45	196.6	196.5	196.6	194.1	207.4	7,519,298	198.45	-3.06%
2025-09-03	202.8	202.6	202.8	199.9	206.4	7,316,451	1,483,972,522	202.83	202.8	202.6	202.8	199.9	206.4	7,316,451	202.83	0.00%
2025-09-02	202.8	202.8	203.0	193.6	212.4	11,276,955	2,296,546,219	203.65	202.8	202.8	203.0	193.6	212.4	11,276,955	203.65	4.27%
2025-09-01	194.5	194.4	194.5	186.6	195.0	7,702,670	1,482,186,677	192.43	194.5	194.4	194.5	186.6	195.0	7,702,670	192.43	5.59%
2025-08-29	184.2	184.1	184.2	177.3	188.3	7,073,994	1,299,046,055	183.64	184.2	184.1	184.2	177.3	188.3	7,073,994	183.64	3.95%
2025-08-28	177.2	177.2	177.3	172.7	180.4	6,371,603	1,124,840,964	176.54	177.2	177.2	177.3	172.7	180.4	6,371,603	176.54	-0.84%
2025-08-27	178.7	178.6	178.7	177.0	186.8	5,740,490	1,036,725,876	180.60	178.7	178.6	178.7	177.0	186.8	5,740,490	180.60	-2.72%
2025-08-26	183.7	183.6	183.7	182.4	192.8	5,706,594	1,055,707,654	185.00	183.7	183.6	183.7	182.4	192.8	5,706,594	185.00	-2.24%
2025-08-25	187.9	187.6	187.9	186.0	190.1	4,553,477	853,428,758	187.42	187.9	187.6	187.9	186.0	190.1	4,553,477	187.42	0.27%
2025-08-22	187.4	187.3	187.4	185.5	191.2	3,445,793	644,012,534	186.90	187.4	187.3	187.4	185.5	191.2	3,445,793	186.90	-0.05%
2025-08-21	187.5	187.4	187.5	185.0	189.7	4,568,648	855,812,869	187.32	187.5	187.4	187.5	185.0	189.7	4,568,648	187.32	1.74%
2025-08-20	184.3	184.2	184.3	183.0	189.6	5,885,987	1,091,694,286	185.47	184.3	184.2	184.3	183.0	189.6	5,885,987	185.47	-3.05%
2025-08-19	190.1	190.1	190.2	188.2	195.1	7,213,285	1,379,165,131	191.20	190.1	190.1	190.2	188.2	195.1	7,213,285	191.20	-1.86%
2025-08-18	193.7	193.6	193.7	191.0	196.9	4,112,212	796,643,788	193.73	193.7	193.6	193.7	191.0	196.9	4,112,212	193.73	1.15%
2025-08-15	191.5	191.4	191.5	186.7	191.8	5,622,548	1,068,554,929	190.05	191.5	191.4	191.5	186.7	191.8	5,622,548	190.05	3.51%
2025-08-14	185.0	184.6	185.0	184.0	188.8	4,989,978	927,593,264	185.89	185.0	184.6	185.0	184.0	188.8	4,989,978	185.89	2.89%
2025-08-13	179.8	179.6	179.8	173.1	180.6	4,432,478	791,394,730	178.54	179.8	179.6	179.8	173.1	180.6	4,432,478	178.54	4.66%
2025-08-12	171.8	171.7	171.8	170.4	174.5	3,809,010	654,549,939	171.84	171.8	171.7	171.8	170.4	174.5	3,809,010	171.84	-1.66%
2025-08-11	174.7	174.6	174.7	172.9	175.6	3,902,004	680,484,136	174.39	174.7	174.6	174.7	172.9	175.6	3,902,004	174.39	1.98%
2025-08-08	171.3	171.3	171.4	169.2	180.0	9,526,521	1,635,587,572	171.69	171.3	171.3	171.4	169.2	180.0	9,526,521	171.69	-6.14%
2025-08-07	182.5	182.4	182.5	176.2	186.1	9,131,759	1,658,372,192	181.60	182.5	182.4	182.5	176.2	186.1	9,131,759	181.60	-0.11%
2025-08-06	182.7	182.6	182.7	180.0	187.5	5,564,481	1,015,171,940	182.44	182.7	182.6	182.7	180.0	187.5	5,564,481	182.44	-1.93%
2025-08-05	186.3	186.2	186.3	182.7	190.8	8,601,241	1,597,122,099	185.69	186.3	186.2	186.3	182.7	190.8	8,601,241	185.69	2.03%
2025-08-04	182.6	182.5	182.6	174.6	184.1	5,367,773	965,411,120	179.85	182.6	182.5	182.6	174.6	184.1	5,367,773	179.85	3.16%
2025-08-01	177.0	177.0	177.1	175.1	182.5	5,655,868	1,007,504,706	178.13	177.0	177.0	177.1	175.1	182.5	5,655,868	178.13	-2.43%
2025-07-31	181.4	181.1	181.4	178.8	184.2	5,884,957	1,067,537,527	181.40	181.4	181.1	181.4	178.8	184.2	5,884,957	181.40	-0.55%
2025-07-30	182.4	182.3	182.4	179.4	190.4	8,008,868	1,477,490,995	184.48	182.4	182.3	182.4	179.4	190.4	8,008,868	184.48	-1.88%
2025-07-29	185.9	185.8	185.9	178.0	188.8	9,090,808	1,681,282,304	184.94	185.9	185.8	185.9	178.0	188.8	9,090,808	184.94	2.48%
2025-07-28	181.4	181.3	181.4	175.5	182.3	4,744,951	852,859,904	179.74	181.4	181.3	181.4	175.5	182.3	4,744,951	179.74	2.95%
2025-07-25	176.2	176.0	176.2	174.0	180.2	4,194,962	738,711,516	176.09	176.2	176.0	176.2	174.0	180.2	4,194,962	176.09	-1.56%
2025-07-24	179.0	178.9	179.1	175.9	180.8	5,640,442	1,004,926,531	178.16	179.0	178.9	179.1	175.9	180.8	5,640,442	178.16	-1.05%
2025-07-23	180.9	180.8	180.9	176.9	183.4	5,231,633	946,841,082	180.98	180.9	180.8	180.9	176.9	183.4	5,231,633	180.98	2.67%
2025-07-22	176.2	176.2	176.4	174.7	181.7	6,150,034	1,092,297,187	177.61	176.2	176.2	176.4	174.7	181.7	6,150,034	177.61	0.34%
2025-07-21	175.6	175.6	175.7	172.9	179.5	8,713,416	1,531,271,579	175.74	175.6	175.6	175.7	172.9	179.5	8,713,416	175.74	-3.89%
2025-07-18	182.7	182.6	182.7	176.0	182.9	10,527,114	1,899,316,322	180.42	182.7	182.6	182.7	176.0	182.9	10,527,114	180.42	-0.33%
2025-07-17	183.3	183.2	183.3	167.1	185.0	11,510,592	2,063,220,555	179.25	183.3	183.2	183.3	167.1	185.0	11,510,592	179.25	10.62%
2025-07-16	165.7	165.6	165.7	162.3	168.2	4,971,049	822,422,209	165.44	165.7	165.6	165.7	162.3	168.2	4,971,049	165.44	0.79%
2025-07-15	164.4	164.3	164.4	152.1	164.4	7,775,719	1,249,727,471	160.72	164.4	164.3	164.4	152.1	164.4	7,775,719	160.72	7.80%
2025-07-14	152.5	152.5	152.7	148.4	153.1	4,870,696	736,504,466	151.21	152.5	152.5	152.7	148.4	153.1	4,870,696	151.21	-1.04%
2025-07-11	154.1	154.1	154.2	152.0	156.8	4,981,212	771,650,572	154.91	154.1	154.1	154.2	152.0	156.8	4,981,212	154.91	0.85%
2025-07-10	152.8	152.7	152.8	152.0	155.9	4,827,862	741,879,611	153.67	152.8	152.7	152.8	152.0	155.9	4,827,862	153.67	1.60%
2025-07-09	150.4	150.4	150.5	145.5	153.3	5,479,621	823,195,591	150.23	150.4	150.4	150.5	145.5	153.3	5,479,621	150.23	2.17%
2025-07-08	147.2	147.0	147.2	146.0	148.9	4,481,537	661,252,258	147.55	147.2	147.0	147.2	146.0	148.9	4,481,537	147.55	0.68%
2025-07-07	146.2	146.1	146.2	145.6	149.3	2,823,713	414,049,566	146.63	146.2	146.1	146.2	145.6	149.3	2,823,713	146.63	-1.55%
2025-07-04	148.5	148.5	148.6	145.3	151.0	4,125,201	610,501,337	147.99	148.5	148.5	148.6	145.3	151.0	4,125,201	147.99	-0.54%
2025-07-03	149.3	149.3	149.4	145.5	151.1	6,849,510	1,024,219,934	149.53	149.3	149.3	149.4	145.5	151.1	6,849,510	149.53	2.97%
2025-07-02	145.0	145.0	145.1	144.1	152.3	7,752,819	1,133,975,527	146.27	145.0	145.0	145.1	144.1	152.3	7,752,819	146.27	-1.89%
2025-06-30	147.8	147.8	147.9	146.2	149.1	4,731,255	700,287,887	148.01	147.8	147.8	147.9	146.2	149.1	4,731,255	148.01	0.27%
2025-06-27	147.4	147.3	147.4	146.9	155.0	13,724,271	2,043,382,398	148.89	147.4	147.3	147.4	146.9	155.0	13,724,271	148.89	-9.18%
2025-06-26	162.3	162.2	162.3	157.7	163.0	4,095,462	658,820,160	160.87	162.3	162.2	162.3	157.7	163.0	4,095,462	160.87	-0.43%
2025-06-25	163.0	162.9	163.0	160.7	164.4	4,828,984	786,005,193	162.77	163.0	162.9	163.0	160.7	164.4	4,828,984	162.77	1.31%
2025-06-24	160.9	160.9	161.0	156.7	163.7	8,105,944	1,302,438,433	160.68	160.9	160.9	161.0	156.7	163.7	8,105,944	160.68	1.84%
2025-06-23	158.0	158.0	158.1	146.7	158.3	8,047,726	1,245,755,625	154.80	158.0	158.0	158.1	146.7	158.3	8,047,726	154.80	6.18%
2025-06-20	148.8	148.6	148.8	145.6	149.5	6,643,091	984,837,396	148.25	148.8	148.6	148.8	145.6	149.5	6,643,091	148.25	0.74%
2025-06-19	147.7	147.6	147.7	147.2	155.9	4,617,212	689,792,531	149.40	147.7	147.6	147.7	147.2	155.9	4,617,212	149.40	-4.46%
2025-06-18	154.6	154.5	154.6	152.1	156.7	3,492,180	540,332,910	154.73	154.6	154.5	154.6	152.1	156.7	3,492,180	154.73	-0.77%
2025-06-17	155.8	155.7	155.8	153.8	162.1	6,328,491	992,355,326	156.81	155.8	155.7	155.8	153.8	162.1	6,328,491	156.81	-3.05%
2025-06-16	160.7	160.6	160.7	158.5	166.7	9,619,765	1,549,430,998	161.07	160.7	160.6	160.7	158.5	166.7	9,619,765	161.07	-2.78%
2025-06-13	165.3	165.2	165.3	163.0	174.2	12,138,074	2,024,220,482	166.77	165.3	165.2	165.3	163.0	174.2	12,138,074	166.77	-1.90%
2025-06-12	168.5	168.3	168.5	158.7	170.7	9,868,489	1,648,527,065	167.05	168.5	168.3	168.5	158.7	170.7	9,868,489	167.05	6.04%
2025-06-11	158.9	158.5	158.9	156.5	161.3	5,954,836	942,547,557	158.28	158.9	158.5	158.9	156.5	161.3	5,954,836	158.28	-0.69%
2025-06-10	160.0	159.9	160.0	157.7	163.7	8,191,719	1,312,147,068	160.18	160.0	159.9	160.0	157.7	163.7	8,191,719	160.18	-1.48%
2025-06-09	162.4	162.3	162.5	153.8	164.4	7,067,564	1,136,633,615	160.82	162.4	162.3	162.5	153.8	164.4	7,067,564	160.82	4.04%
2025-06-06	156.1	156.0	156.1	151.4	156.5	4,672,756	721,110,892	154.32	156.1	156.0	156.1	151.4	156.5	4,672,756	154.32	0.77%
2025-06-05	154.9	154.6	154.9	151.1	160.6	6,752,489	1,051,574,201	155.73	154.9	154.6	154.9	151.1	160.6	6,752,489	155.73	-0.64%
2025-06-04	155.9	155.8	155.9	151.5	159.2	9,139,668	1,425,193,320	155.93	155.9	155.8	155.9	151.5	159.2	9,139,668	155.93	3.04%
2025-06-03	151.3	151.2	151.3	148.8	151.9	4,375,249	658,995,113	150.62	151.3	151.2	151.3	148.8	151.9	4,375,249	150.62	2.86%
2025-06-02	147.1	147.0	147.1	143.3	148.2	4,025,279	592,139,670	147.11	147.1	147.0	147.1	143.3	148.2	4,025,279	147.11	-2.26%
2025-05-30	150.5	150.5	150.6	148.1	152.2	13,463,223	2,025,502,703	150.45	150.5	150.5	150.6	148.1	152.2	13,463,223	150.45	1.07%
2025-05-29	148.9	148.8	148.9	144.5	149.9	5,278,807	780,054,915	147.77	148.9	148.8	148.9	144.5	149.9	5,278,807	147.77	2.83%
2025-05-28	144.8	144.7	144.8	143.5	146.9	3,418,003	495,025,530	144.83	144.8	144.7	144.8	143.5	146.9	3,418,003	144.83	-0.82%
2025-05-27	146.0	146.0	146.2	143.7	147.3	3,979,310	579,013,804	145.51	146.0	146.0	146.2	143.7	147.3	3,979,310	145.51	1.81%
2025-05-26	143.4	143.4	143.5	142.1	148.1	6,198,249	893,210,770	144.11	143.4	143.4	143.5	142.1	148.1	6,198,249	144.11	-1.58%
2025-05-23	145.7	145.6	145.7	144.5	148.7	7,742,356	1,135,823,752	146.70	145.7	145.6	145.7	144.5	148.7	7,742,356	146.70	1.18%
2025-05-22	144.0	143.9	144.0	142.5	145.9	5,619,130	810,120,702	144.17	144.0	143.9	144.0	142.5	145.9	5,619,130	144.17	-1.03%
2025-05-21	145.5	145.5	145.6	143.1	148.1	5,547,669	810,540,409	146.10	145.5	145.5	145.6	143.1	148.1	5,547,669	146.10	2.83%
2025-05-20	141.5	141.5	141.6	141.1	144.4	6,510,822	927,656,764	142.48	141.5	141.5	141.6	141.1	144.4	6,510,822	142.48	2.17%
2025-05-19	138.5	138.4	138.5	135.5	140.1	3,940,608	546,182,260	138.60	138.5	138.4	138.5	135.5	140.1	3,940,608	138.60	1.02%
2025-05-16	137.1	137.0	137.1	134.2	139.5	8,895,926	1,224,032,268	137.59	137.1	137.0	137.1	134.2	139.5	8,895,926	137.59	2.70%
2025-05-15	133.5	133.5	133.8	131.1	135.6	4,272,775	572,099,112	133.89	133.5	133.5	133.8	131.1	135.6	4,272,775	133.89	-0.37%
2025-05-14	134.0	134.0	134.1	132.1	134.6	5,441,444	724,596,312	133.16	134.0	134.0	134.1	132.1	134.6	5,441,444	133.16	0.37%
2025-05-13	133.5	133.5	133.6	132.1	136.6	10,500,009	1,406,540,864	133.96	133.5	133.5	133.6	132.1	136.6	10,500,009	133.96	4.46%
2025-05-12	127.8	127.8	127.9	125.1	134.0	20,088,252	2,591,892,575	129.03	127.8	127.8	127.9	125.1	134.0	20,088,252	129.03	-8.97%
2025-05-09	140.4	140.4	140.5	139.3	143.2	3,813,041	537,222,491	140.89	140.4	140.4	140.5	139.3	143.2	3,813,041	140.89	-0.21%
2025-05-08	140.7	140.7	140.8	139.3	143.1	5,066,712	713,208,588	140.76	140.7	140.7	140.8	139.3	143.1	5,066,712	140.76	-0.21%
2025-05-07	141.0	141.0	141.1	141.0	149.3	10,493,026	1,505,851,747	143.51	141.0	141.0	141.1	141.0	149.3	10,493,026	143.51	-7.96%
2025-05-06	153.2	153.2	153.3	152.7	159.0	3,966,700	612,349,604	154.37	153.2	153.2	153.3	152.7	159.0	3,966,700	154.37	0.20%
2025-05-02	152.9	152.8	152.9	147.8	154.3	2,499,851	379,781,434	151.92	152.9	152.8	152.9	147.8	154.3	2,499,851	151.92	-3.23%
2025-04-30	158.0	157.9	158.0	151.0	160.5	7,357,077	1,159,278,238	157.57	158.0	157.9	158.0	151.0	160.5	7,357,077	157.57	6.04%
2025-04-29	149.0	148.8	149.0	147.4	152.2	3,211,845	480,603,052	149.63	149.0	148.8	149.0	147.4	152.2	3,211,845	149.63	1.57%
2025-04-28	146.7	146.7	146.8	143.3	149.3	7,043,671	1,031,525,174	146.45	146.7	146.7	146.8	143.3	149.3	7,043,671	146.45	-1.81%
2025-04-25	149.4	149.4	149.5	148.4	156.5	5,532,127	833,015,875	150.58	149.4	149.4	149.5	148.4	156.5	5,532,127	150.58	-1.84%
2025-04-24	152.2	152.1	152.2	148.4	154.5	9,639,752	1,456,956,304	151.14	152.2	152.1	152.2	148.4	154.5	9,639,752	151.14	0.46%
2025-04-23	151.5	151.5	151.7	149.6	155.0	5,227,164	794,175,554	151.93	151.5	151.5	151.7	149.6	155.0	5,227,164	151.93	1.34%
2025-04-22	149.5	149.5	149.6	140.2	153.1	8,204,477	1,218,597,726	148.53	149.5	149.5	149.6	140.2	153.1	8,204,477	148.53	7.02%
2025-04-17	139.7	139.6	139.7	137.4	141.5	4,411,356	614,563,935	139.31	139.7	139.6	139.7	137.4	141.5	4,411,356	139.31	-0.36%
2025-04-16	140.2	140.1	140.2	137.0	143.6	6,729,370	940,357,658	139.74	140.2	140.1	140.2	137.0	143.6	6,729,370	139.74	-3.31%
2025-04-15	145.0	145.0	145.3	142.7	147.1	5,264,737	763,062,227	144.94	145.0	145.0	145.3	142.7	147.1	5,264,737	144.94	-2.09%
2025-04-14	148.1	148.0	148.1	140.4	150.0	8,542,030	1,259,895,316	147.49	148.1	148.0	148.1	140.4	150.0	8,542,030	147.49	8.34%
2025-04-11	136.7	136.7	136.8	126.6	138.4	10,354,582	1,387,175,407	133.97	136.7	136.7	136.8	126.6	138.4	10,354,582	133.97	4.35%
2025-04-10	131.0	131.0	131.2	129.4	136.6	10,019,006	1,336,033,805	133.35	131.0	131.0	131.2	129.4	136.6	10,019,006	133.35	1.00%
2025-04-09	129.7	129.6	129.7	115.8	131.2	14,124,777	1,751,063,805	123.97	129.7	129.6	129.7	115.8	131.2	14,124,777	123.97	-2.19%
2025-04-08	132.6	132.5	132.6	126.3	134.1	8,852,756	1,155,579,532	130.53	132.6	132.5	132.6	126.3	134.1	8,852,756	130.53	5.49%
2025-04-07	125.7	125.6	125.7	124.6	144.8	17,582,494	2,319,139,562	131.90	125.7	125.6	125.7	124.6	144.8	17,582,494	131.90	-22.84%
2025-04-03	162.9	162.9	163.0	159.0	166.2	5,736,660	930,228,530	162.16	162.9	162.9	163.0	159.0	166.2	5,736,660	162.16	-1.21%
2025-04-02	164.9	164.8	164.9	162.9	168.7	7,786,875	1,288,762,448	165.50	164.9	164.8	164.9	162.9	168.7	7,786,875	165.50	-3.74%
2025-04-01	171.3	171.2	171.3	162.7	178.0	8,727,609	1,502,890,577	172.20	171.3	171.2	171.3	162.7	178.0	8,727,609	172.20	3.07%
2025-03-31	166.2	166.2	166.4	162.2	170.4	6,253,574	1,036,526,866	165.75	166.2	166.2	166.4	162.2	170.4	6,253,574	165.75	2.85%
2025-03-28	161.6	161.5	161.6	157.8	167.4	5,056,335	823,417,564	162.85	161.6	161.5	161.6	157.8	167.4	5,056,335	162.85	1.25%
2025-03-27	159.6	159.5	159.6	150.3	161.4	4,680,199	741,702,463	158.48	159.6	159.5	159.6	150.3	161.4	4,680,199	158.48	5.21%
2025-03-26	151.7	151.7	151.8	149.1	152.1	2,237,106	338,129,948	151.15	151.7	151.7	151.8	149.1	152.1	2,237,106	151.15	-0.59%
2025-03-25	152.6	152.6	152.7	149.5	153.6	2,692,018	408,903,410	151.89	152.6	152.6	152.7	149.5	153.6	2,692,018	151.89	0.00%
2025-03-24	152.6	152.5	152.6	148.0	154.9	5,388,353	816,751,969	151.58	152.6	152.5	152.6	148.0	154.9	5,388,353	151.58	-1.86%
2025-03-21	155.5	154.9	155.5	153.0	158.3	4,625,678	717,071,625	155.02	155.5	154.9	155.5	153.0	158.3	4,625,678	155.02	-1.33%
2025-03-20	157.6	157.5	157.6	155.8	160.0	4,353,000	686,024,394	157.60	157.6	157.5	157.6	155.8	160.0	4,353,000	157.60	1.48%
2025-03-19	155.3	155.2	155.3	154.3	157.6	3,305,161	513,850,768	155.47	155.3	155.2	155.3	154.3	157.6	3,305,161	155.47	-1.83%
2025-03-18	158.2	158.1	158.2	156.3	160.2	3,763,491	594,641,747	158.00	158.2	158.1	158.2	156.3	160.2	3,763,491	158.00	2.93%
2025-03-17	153.7	153.4	153.7	150.5	155.3	2,707,883	414,533,603	153.08	153.7	153.4	153.7	150.5	155.3	2,707,883	153.08	1.92%
2025-03-14	150.8	150.7	150.8	149.3	153.1	3,259,800	492,038,528	150.94	150.8	150.7	150.8	149.3	153.1	3,259,800	150.94	0.94%
2025-03-13	149.4	149.4	149.6	146.4	151.2	3,326,575	495,569,264	148.97	149.4	149.4	149.6	146.4	151.2	3,326,575	148.97	1.98%
2025-03-12	146.5	146.5	146.6	144.9	150.4	3,024,948	443,872,495	146.74	146.5	146.5	146.6	144.9	150.4	3,024,948	146.74	-0.95%
2025-03-11	147.9	147.9	148.0	144.0	149.9	5,238,114	773,520,249	147.67	147.9	147.9	148.0	144.0	149.9	5,238,114	147.67	3.21%
2025-03-10	143.3	143.3	143.5	142.5	151.1	8,129,980	1,176,236,834	144.68	143.3	143.3	143.5	142.5	151.1	8,129,980	144.68	-5.85%
2025-03-07	152.2	152.2	153.0	151.5	155.7	13,005,094	1,985,182,873	152.65	152.2	152.2	153.0	151.5	155.7	13,005,094	152.65	-2.25%
2025-03-06	155.7	155.7	155.8	153.2	159.6	5,322,162	827,324,650	155.45	155.7	155.7	155.8	153.2	159.6	5,322,162	155.45	-0.38%
2025-03-05	156.3	156.2	156.3	152.2	156.5	4,853,234	751,245,931	154.79	156.3	156.2	156.3	152.2	156.5	4,853,234	154.79	2.76%
2025-03-04	152.1	152.1	152.2	144.5	153.0	9,504,377	1,431,741,323	150.64	152.1	152.1	152.2	144.5	153.0	9,504,377	150.64	-4.70%
2025-03-03	159.6	159.5	159.6	157.0	166.7	7,657,541	1,234,471,172	161.21	159.6	159.5	159.6	157.0	166.7	7,657,541	161.21	-4.26%
2025-02-28	166.7	166.6	166.7	164.7	174.8	13,649,566	2,287,872,045	167.62	166.7	166.6	166.7	164.7	174.8	13,649,566	167.62	3.16%
2025-02-27	161.6	161.3	161.6	155.1	162.6	5,413,383	861,295,829	159.10	161.6	161.3	161.6	155.1	162.6	5,413,383	159.10	0.00%
2025-02-26	161.6	161.6	161.7	156.6	164.4	5,299,156	853,928,865	161.14	161.6	161.6	161.7	156.6	164.4	5,299,156	161.14	2.41%
2025-02-25	157.8	157.7	157.8	152.7	161.1	4,093,750	647,002,665	158.05	157.8	157.7	157.8	152.7	161.1	4,093,750	158.05	1.28%
2025-02-24	155.8	155.8	155.9	153.0	158.7	5,545,170	864,609,578	155.92	155.8	155.8	155.9	153.0	158.7	5,545,170	155.92	-1.89%
2025-02-21	158.8	158.6	158.8	146.4	158.8	5,654,934	872,572,036	154.30	158.8	158.6	158.8	146.4	158.8	5,654,934	154.30	11.20%
2025-02-20	142.8	142.7	142.8	141.1	147.3	2,874,177	411,776,214	143.27	142.8	142.7	142.8	141.1	147.3	2,874,177	143.27	-0.49%
2025-02-19	143.5	143.4	143.5	141.0	147.3	2,468,152	356,684,733	144.51	143.5	143.4	143.5	141.0	147.3	2,468,152	144.51	-1.51%
2025-02-18	145.7	145.6	145.7	142.1	146.5	2,873,703	416,511,172	144.94	145.7	145.6	145.7	142.1	146.5	2,873,703	144.94	1.46%
2025-02-17	143.6	143.4	143.6	137.1	146.6	3,426,262	487,734,253	142.35	143.6	143.4	143.6	137.1	146.6	3,426,262	142.35	0.77%
2025-02-14	142.5	142.2	142.5	133.0	142.5	3,174,676	445,076,579	140.20	142.5	142.2	142.5	133.0	142.5	3,174,676	140.20	8.45%
2025-02-13	131.4	131.3	131.4	130.1	135.8	2,388,049	316,848,720	132.68	131.4	131.3	131.4	130.1	135.8	2,388,049	132.68	-2.59%
2025-02-12	134.9	134.8	134.9	131.7	135.7	1,750,638	235,191,793	134.35	134.9	134.8	134.9	131.7	135.7	1,750,638	134.35	0.97%
2025-02-11	133.6	133.6	133.8	131.7	136.4	2,886,568	386,797,663	134.00	133.6	133.6	133.8	131.7	136.4	2,886,568	134.00	-1.76%
2025-02-10	136.0	135.9	136.0	131.7	136.2	3,087,215	414,357,309	134.22	136.0	135.9	136.0	131.7	136.2	3,087,215	134.22	-1.45%
2025-02-07	138.0	137.9	138.0	134.8	139.0	3,175,021	434,895,260	136.97	138.0	137.9	138.0	134.8	139.0	3,175,021	136.97	-2.06%
2025-02-06	140.9	140.7	140.9	137.1	142.0	2,166,913	303,826,928	140.21	140.9	140.7	140.9	137.1	142.0	2,166,913	140.21	2.77%
2025-02-05	137.1	136.8	137.1	131.7	137.2	2,851,779	385,865,262	135.31	137.1	136.8	137.1	131.7	137.2	2,851,779	135.31	-0.94%
2025-02-04	138.4	138.2	138.4	133.9	138.4	873,536	119,535,474	136.84	138.4	138.2	138.4	133.9	138.4	873,536	136.84	2.52%
2025-02-03	135.0	134.8	135.0	130.3	135.3	957,825	127,993,530	133.63	135.0	134.8	135.0	130.3	135.3	957,825	133.63	-2.32%
2025-01-28	138.2	138.0	138.2	133.4	138.7	497,800	68,501,886	137.61	138.2	138.0	138.2	133.4	138.7	497,800	137.61	3.21%
2025-01-27	133.9	133.5	133.9	132.0	134.6	1,137,098	152,143,221	133.80	133.9	133.5	133.9	132.0	134.6	1,137,098	133.80	2.14%
2025-01-24	131.1	131.1	131.2	129.4	132.7	2,240,200	292,735,440	130.67	131.1	131.1	131.2	129.4	132.7	2,240,200	130.67	0.54%
2025-01-23	130.4	130.3	130.4	129.3	133.8	1,790,112	234,289,320	130.88	130.4	130.3	130.4	129.3	133.8	1,790,112	130.88	0.54%
2025-01-22	129.7	129.6	129.7	128.6	131.0	1,540,284	199,564,137	129.56	129.7	129.6	129.7	128.6	131.0	1,540,284	129.56	0.00%
2025-01-21	129.7	129.4	129.7	126.5	130.2	1,727,000	222,673,412	128.94	129.7	129.4	129.7	126.5	130.2	1,727,000	128.94	1.65%
2025-01-20	127.6	127.3	127.6	126.2	131.5	2,487,924	320,353,386	128.76	127.6	127.3	127.6	126.2	131.5	2,487,924	128.76	2.99%
2025-01-17	123.9	123.9	124.0	120.7	125.6	2,276,322	281,480,863	123.66	123.9	123.9	124.0	120.7	125.6	2,276,322	123.66	2.06%
2025-01-16	121.4	121.3	121.4	119.8	123.6	2,704,200	329,012,575	121.67	121.4	121.3	121.4	119.8	123.6	2,704,200	121.67	2.71%
2025-01-15	118.2	118.0	118.2	116.1	119.2	3,086,311	363,696,274	117.84	118.2	118.0	118.2	116.1	119.2	3,086,311	117.84	2.96%
2025-01-14	114.8	114.7	114.8	110.6	117.4	2,770,539	317,917,835	114.75	114.8	114.7	114.8	110.6	117.4	2,770,539	114.75	7.69%
2025-01-13	106.6	106.5	106.6	105.1	107.0	973,937	103,350,159	106.12	106.6	106.5	106.6	105.1	107.0	973,937	106.12	-1.57%
2025-01-10	108.3	108.3	108.4	107.7	110.3	747,256	81,309,366	108.81	108.3	108.3	108.4	107.7	110.3	747,256	108.81	-1.63%
2025-01-09	110.1	109.7	110.1	105.1	110.2	1,615,286	175,994,544	108.96	110.1	109.7	110.1	105.1	110.2	1,615,286	108.96	5.26%
2025-01-08	104.6	104.5	104.6	103.1	105.8	841,445	87,659,229	104.18	104.6	104.5	104.6	103.1	105.8	841,445	104.18	-0.95%
2025-01-07	105.6	105.6	105.7	104.0	107.6	1,388,669	146,157,821	105.25	105.6	105.6	105.7	104.0	107.6	1,388,669	105.25	-1.49%
2025-01-06	107.2	107.2	107.3	105.3	109.2	1,312,709	140,121,727	106.74	107.2	107.2	107.3	105.3	109.2	1,312,709	106.74	-1.74%
2025-01-03	109.1	108.9	109.1	107.9	110.2	1,229,070	133,896,573	108.94	109.1	108.9	109.1	107.9	110.2	1,229,070	108.94	1.21%
2025-01-02	107.8	107.7	107.8	106.8	109.9	1,009,691	109,012,054	107.97	107.8	107.7	107.8	106.8	109.9	1,009,691	107.97	-1.28%
2024-12-31	109.2	109.1	109.2	108.6	110.5	595,090	65,147,706	109.48	109.2	109.1	109.2	108.6	110.5	595,090	109.48	0.00%
2024-12-30	109.2	109.1	109.2	106.8	110.9	1,918,061	209,389,857	109.17	109.2	109.1	109.2	106.8	110.9	1,918,061	109.17	2.44%
2024-12-27	106.6	106.6	106.7	106.4	109.1	1,431,583	154,251,505	107.75	106.6	106.6	106.7	106.4	109.1	1,431,583	107.75	-0.47%
2024-12-24	107.1	107.0	107.1	105.2	108.3	830,966	89,191,098	107.33	107.1	107.0	107.1	105.2	108.3	830,966	107.33	0.94%
2024-12-23	106.1	106.0	106.1	104.3	106.5	1,255,655	132,656,935	105.65	106.1	106.0	106.1	104.3	106.5	1,255,655	105.65	1.34%
2024-12-20	104.7	104.7	104.8	103.1	105.8	2,053,245	214,056,663	104.25	104.7	104.7	104.8	103.1	105.8	2,053,245	104.25	-1.04%
2024-12-19	105.8	105.7	105.8	104.3	106.0	1,424,987	149,999,865	105.26	105.8	105.7	105.8	104.3	106.0	1,424,987	105.26	-1.49%
2024-12-18	107.4	107.4	107.5	106.1	107.9	1,625,200	173,973,377	107.05	107.4	107.4	107.5	106.1	107.9	1,625,200	107.05	1.03%
2024-12-17	106.3	106.3	106.4	105.5	108.1	1,959,248	209,411,519	106.88	106.3	106.3	106.4	105.5	108.1	1,959,248	106.88	0.85%
2024-12-16	105.4	105.3	105.4	104.7	109.0	2,667,941	282,022,968	105.71	105.4	105.3	105.4	104.7	109.0	2,667,941	105.71	-2.77%
2024-12-13	108.4	108.2	108.4	106.6	109.9	2,023,980	218,420,161	107.92	108.4	108.2	108.4	106.6	109.9	2,023,980	107.92	-0.28%
2024-12-12	108.7	108.7	108.8	108.4	112.4	2,788,100	304,956,945	109.38	108.7	108.7	108.8	108.4	112.4	2,788,100	109.38	-2.07%
2024-12-11	111.0	111.0	111.1	109.2	113.5	4,152,898	462,072,475	111.27	111.0	111.0	111.1	109.2	113.5	4,152,898	111.27	-4.48%
2024-12-10	116.2	116.1	116.2	115.9	126.0	3,418,324	408,344,133	119.46	116.2	116.1	116.2	115.9	126.0	3,418,324	119.46	-5.68%
2024-12-09	123.2	123.2	123.3	120.8	125.7	1,692,808	207,156,529	122.37	123.2	123.2	123.3	120.8	125.7	1,692,808	122.37	-0.65%
2024-12-06	124.0	124.0	124.1	120.7	125.0	2,026,402	250,264,281	123.50	124.0	124.0	124.1	120.7	125.0	2,026,402	123.50	2.14%
2024-12-05	121.4	121.3	121.4	118.3	122.6	2,009,733	243,231,158	121.03	121.4	121.3	121.4	118.3	122.6	2,009,733	121.03	-1.38%
2024-12-04	123.1	122.9	123.1	121.1	123.5	988,551	121,182,974	122.59	123.1	122.9	123.1	121.1	123.5	988,551	122.59	-0.16%
2024-12-03	123.3	123.2	123.3	121.7	124.4	2,638,234	324,077,371	122.84	123.3	123.2	123.3	121.7	124.4	2,638,234	122.84	-2.84%
2024-12-02	126.9	126.8	126.9	125.3	130.1	1,513,700	192,407,956	127.11	126.9	126.8	126.9	125.3	130.1	1,513,700	127.11	-1.48%
2024-11-29	128.8	128.7	128.8	122.2	130.3	3,247,318	415,022,355	127.80	128.8	128.7	128.8	122.2	130.3	3,247,318	127.80	5.40%
2024-11-28	122.2	122.2	122.3	120.8	125.8	1,418,317	173,993,806	122.68	122.2	122.2	122.3	120.8	125.8	1,418,317	122.68	0.25%
2024-11-27	121.9	121.8	121.9	114.0	122.5	2,954,619	354,890,394	120.11	121.9	121.8	121.9	114.0	122.5	2,954,619	120.11	7.21%
2024-11-26	113.7	113.7	113.8	112.5	115.6	1,841,370	210,438,745	114.28	113.7	113.7	113.8	112.5	115.6	1,841,370	114.28	-1.64%
2024-11-25	115.6	115.4	115.6	113.8	116.1	2,495,292	287,590,287	115.25	115.6	115.4	115.6	113.8	116.1	2,495,292	115.25	1.58%
2024-11-22	113.8	113.7	113.8	112.9	117.7	1,459,310	167,092,785	114.50	113.8	113.7	113.8	112.9	117.7	1,459,310	114.50	-2.65%
2024-11-21	116.9	116.9	117.2	116.1	121.7	2,148,305	254,586,017	118.51	116.9	116.9	117.2	116.1	121.7	2,148,305	118.51	-0.76%
2024-11-20	117.8	117.7	117.8	112.0	119.2	2,652,354	311,928,080	117.60	117.8	117.7	117.8	112.0	119.2	2,652,354	117.60	4.16%
2024-11-19	113.1	113.1	113.2	111.0	113.7	1,017,944	114,565,568	112.55	113.1	113.1	113.2	111.0	113.7	1,017,944	112.55	0.89%
2024-11-18	112.1	112.0	112.1	110.2	114.8	1,707,014	191,029,932	111.91	112.1	112.0	112.1	110.2	114.8	1,707,014	111.91	-1.58%
2024-11-15	113.9	113.8	113.9	113.5	117.6	1,104,827	126,587,503	114.58	113.9	113.8	113.9	113.5	117.6	1,104,827	114.58	-1.13%
2024-11-14	115.2	115.2	115.4	114.1	118.8	2,107,075	243,645,536	115.63	115.2	115.2	115.4	114.1	118.8	2,107,075	115.63	-3.19%
2024-11-13	119.0	119.0	119.1	115.7	119.2	2,447,438	288,234,067	117.77	119.0	119.0	119.1	115.7	119.2	2,447,438	117.77	-2.30%
2024-11-12	121.8	121.7	121.8	118.8	127.3	2,874,488	350,638,507	121.98	121.8	121.7	121.8	118.8	127.3	2,874,488	121.98	-2.72%
2024-11-11	125.2	124.8	125.2	120.4	125.8	1,345,361	166,834,111	124.01	125.2	124.8	125.2	120.4	125.8	1,345,361	124.01	1.62%
2024-11-08	123.2	123.2	123.4	121.9	124.5	1,190,842	146,732,144	123.22	123.2	123.2	123.4	121.9	124.5	1,190,842	123.22	1.15%
2024-11-07	121.8	121.7	121.8	120.2	122.7	1,772,681	214,759,410	121.15	121.8	121.7	121.8	120.2	122.7	1,772,681	121.15	-2.09%
2024-11-06	124.4	124.3	124.4	123.0	126.5	1,548,611	192,648,575	124.40	124.4	124.3	124.4	123.0	126.5	1,548,611	124.40	-2.12%
2024-11-05	127.1	127.0	127.1	123.1	127.5	933,455	117,535,485	125.91	127.1	127.0	127.1	123.1	127.5	933,455	125.91	2.58%
2024-11-04	123.9	123.9	124.0	122.8	126.4	1,297,540	160,818,511	123.94	123.9	123.9	124.0	122.8	126.4	1,297,540	123.94	0.24%
2024-11-01	123.6	123.5	123.6	121.8	124.5	2,016,459	248,315,730	123.14	123.6	123.5	123.6	121.8	124.5	2,016,459	123.14	1.48%
2024-10-31	121.8	121.7	121.8	121.4	124.7	2,500,197	307,018,531	122.80	121.8	121.7	121.8	121.4	124.7	2,500,197	122.80	-4.55%
2024-10-30	127.6	127.5	127.6	125.6	130.0	1,748,747	222,675,662	127.33	127.6	127.5	127.6	125.6	130.0	1,748,747	127.33	-2.82%
2024-10-29	131.3	131.2	131.3	129.1	132.0	1,384,089	181,242,718	130.95	131.3	131.2	131.3	129.1	132.0	1,384,089	130.95	1.63%
2024-10-28	129.2	129.1	129.2	126.1	130.9	1,060,600	137,249,210	129.41	129.2	129.1	129.2	126.1	130.9	1,060,600	129.41	0.70%
2024-10-25	128.3	128.3	128.4	120.6	131.1	2,464,847	311,750,255	126.48	128.3	128.3	128.4	120.6	131.1	2,464,847	126.48	-0.62%
2024-10-24	129.1	129.1	129.2	128.4	133.4	1,146,140	148,868,904	129.89	129.1	129.1	129.2	128.4	133.4	1,146,140	129.89	-3.51%
2024-10-23	133.8	133.7	133.8	130.8	134.3	1,100,292	146,558,160	133.20	133.8	133.7	133.8	130.8	134.3	1,100,292	133.20	2.29%
2024-10-22	130.8	130.8	131.0	129.2	132.9	899,476	117,337,826	130.45	130.8	130.8	131.0	129.2	132.9	899,476	130.45	-0.76%
2024-10-21	131.8	131.7	131.8	129.6	133.8	1,563,618	206,270,403	131.92	131.8	131.7	131.8	129.6	133.8	1,563,618	131.92	0.00%
2024-10-18	131.8	131.7	131.8	125.1	134.1	3,378,324	438,484,704	129.79	131.8	131.7	131.8	125.1	134.1	3,378,324	129.79	0.38%
2024-10-17	131.3	131.3	131.4	130.1	136.3	1,502,653	199,919,849	133.04	131.3	131.3	131.4	130.1	136.3	1,502,653	133.04	-2.01%
2024-10-16	134.0	133.9	134.0	131.0	134.6	1,881,070	250,940,688	133.40	134.0	133.9	134.0	131.0	134.6	1,881,070	133.40	0.53%
2024-10-15	133.3	133.2	133.3	131.5	138.5	3,199,129	428,822,472	134.04	133.3	133.2	133.3	131.5	138.5	3,199,129	134.04	-3.62%
2024-10-14	138.3	138.3	138.4	133.1	142.8	3,393,936	465,929,730	137.28	138.3	138.3	138.4	133.1	142.8	3,393,936	137.28	-5.08%
2024-10-10	145.7	145.5	145.7	144.2	149.6	6,197,823	909,003,079	146.66	145.7	145.5	145.7	144.2	149.6	6,197,823	146.66	0.69%
2024-10-09	144.7	144.5	144.7	137.0	150.9	5,330,663	768,064,805	144.08	144.7	144.5	144.7	137.0	150.9	5,330,663	144.08	3.80%
2024-10-08	139.4	139.4	139.5	133.5	145.5	7,611,727	1,068,914,923	140.43	139.4	139.4	139.5	133.5	145.5	7,611,727	140.43	-7.25%
2024-10-07	150.3	150.2	150.3	148.8	153.0	2,050,000	309,402,375	150.93	150.3	150.2	150.3	148.8	153.0	2,050,000	150.93	0.67%
2024-10-04	149.3	149.2	149.3	140.1	151.9	2,485,023	369,408,490	148.65	149.3	149.2	149.3	140.1	151.9	2,485,023	148.65	6.11%
2024-10-03	140.7	140.7	140.8	136.0	142.9	2,651,600	371,799,313	140.22	140.7	140.7	140.8	136.0	142.9	2,651,600	140.22	-2.02%
2024-10-02	143.6	143.5	143.6	136.3	144.7	3,362,907	475,574,880	141.42	143.6	143.5	143.6	136.3	144.7	3,362,907	141.42	-0.76%
2024-09-30	144.7	144.5	144.7	133.0	147.2	4,703,925	667,278,630	141.86	144.7	144.5	144.7	133.0	147.2	4,703,925	141.86	8.07%
2024-09-27	133.9	133.3	133.9	127.1	136.2	2,622,785	347,815,240	132.61	133.9	133.3	133.9	127.1	136.2	2,622,785	132.61	4.28%
2024-09-26	128.4	128.3	128.4	123.3	128.4	1,759,492	223,321,095	126.92	128.4	128.3	128.4	123.3	128.4	1,759,492	126.92	3.05%
2024-09-25	124.6	124.0	124.6	123.2	129.4	1,704,334	213,253,188	125.12	124.6	124.0	124.6	123.2	129.4	1,704,334	125.12	0.00%
2024-09-24	124.6	124.2	124.6	119.2	124.6	1,712,274	209,411,211	122.30	124.6	124.2	124.6	119.2	124.6	1,712,274	122.30	2.05%
2024-09-23	122.1	121.5	122.1	119.2	123.7	1,770,208	214,690,021	121.28	122.1	121.5	122.1	119.2	123.7	1,770,208	121.28	-0.89%
2024-09-20	123.2	122.7	123.2	119.0	123.4	11,212,496	1,378,281,790	122.92	123.2	122.7	123.2	119.0	123.4	11,212,496	122.92	3.36%
2024-09-19	119.2	118.9	119.2	117.5	121.4	1,891,636	225,594,133	119.26	119.2	118.9	119.2	117.5	121.4	1,891,636	119.26	-0.33%
2024-09-17	119.6	119.4	119.6	116.1	119.6	761,342	89,950,841	118.15	119.6	119.4	119.6	116.1	119.6	761,342	118.15	-0.33%
2024-09-16	120.0	119.8	120.0	114.3	120.1	758,832	89,478,485	117.92	120.0	119.8	120.0	114.3	120.1	758,832	117.92	-0.33%
2024-09-13	120.4	120.4	120.5	118.6	122.3	1,397,800	168,515,413	120.56	120.4	120.4	120.5	118.6	122.3	1,397,800	120.56	1.78%
2024-09-12	118.3	118.3	118.4	115.2	127.7	3,460,050	415,508,441	120.09	118.3	118.3	118.4	115.2	127.7	3,460,050	120.09	-5.44%
2024-09-11	125.1	125.0	125.1	117.8	125.7	2,630,468	324,675,618	123.43	125.1	125.0	125.1	117.8	125.7	2,630,468	123.43	7.66%
2024-09-10	116.2	116.0	116.2	114.2	116.4	940,771	108,616,786	115.46	116.2	116.0	116.2	114.2	116.4	940,771	115.46	0.52%
2024-09-09	115.6	115.0	115.6	113.4	116.1	1,995,445	229,004,577	114.76	115.6	115.0	115.6	113.4	116.1	1,995,445	114.76	0.43%
2024-09-05	115.1	115.0	115.1	112.5	116.1	1,139,204	130,629,024	114.67	115.1	115.0	115.1	112.5	116.1	1,139,204	114.67	2.58%
2024-09-04	112.2	112.2	112.3	110.8	113.6	2,278,686	254,609,977	111.74	112.2	112.2	112.3	110.8	113.6	2,278,686	111.74	-2.26%
2024-09-03	114.8	114.8	114.9	113.3	116.0	799,334	91,755,492	114.79	114.8	114.8	114.9	113.3	116.0	799,334	114.79	0.44%
2024-09-02	114.3	114.3	114.4	112.0	116.8	2,261,707	256,871,571	113.57	114.3	114.3	114.4	112.0	116.8	2,261,707	113.57	-2.22%
2024-08-30	116.9	116.8	116.9	116.0	120.9	2,901,341	341,386,723	117.67	116.9	116.8	116.9	116.0	120.9	2,901,341	117.67	-1.85%
2024-08-29	119.1	119.1	119.3	117.5	119.7	1,595,322	189,278,870	118.65	119.1	119.1	119.3	117.5	119.7	1,595,322	118.65	-0.92%
2024-08-28	120.2	120.1	120.2	118.9	121.2	1,660,420	199,370,976	120.07	120.2	120.1	120.2	118.9	121.2	1,660,420	120.07	-1.31%
2024-08-27	121.8	121.6	121.8	119.4	122.2	1,721,064	208,476,492	121.13	121.8	121.6	121.8	119.4	122.2	1,721,064	121.13	0.74%
2024-08-26	120.9	120.7	120.9	115.0	122.1	3,136,001	378,890,605	120.82	120.9	120.7	120.9	115.0	122.1	3,136,001	120.82	3.78%
2024-08-23	116.5	116.4	116.5	115.0	118.6	2,100,819	243,604,910	115.96	116.5	116.4	116.5	115.0	118.6	2,100,819	115.96	-3.56%
2024-08-22	120.8	120.6	120.8	118.0	120.8	1,600,000	191,573,372	119.73	120.8	120.6	120.8	118.0	120.8	1,600,000	119.73	1.68%
2024-08-21	118.8	118.6	118.8	115.9	120.8	1,942,047	231,355,543	119.13	118.8	118.6	118.8	115.9	120.8	1,942,047	119.13	1.37%
2024-08-20	117.2	117.1	117.2	115.5	118.5	1,953,930	228,886,964	117.14	117.2	117.1	117.2	115.5	118.5	1,953,930	117.14	0.09%
2024-08-19	117.1	117.1	117.2	116.2	120.2	1,633,028	192,225,227	117.71	117.1	117.1	117.2	116.2	120.2	1,633,028	117.71	-0.76%
2024-08-16	118.0	117.9	118.0	113.8	118.3	1,683,749	197,703,277	117.42	118.0	117.9	118.0	113.8	118.3	1,683,749	117.42	2.61%
2024-08-15	115.0	114.6	115.0	110.9	115.4	1,115,754	127,370,766	114.16	115.0	114.6	115.0	110.9	115.4	1,115,754	114.16	3.23%
2024-08-14	111.4	111.3	111.4	110.5	113.0	1,141,839	127,525,880	111.68	111.4	111.3	111.4	110.5	113.0	1,141,839	111.68	-2.11%
2024-08-13	113.8	113.7	113.8	112.5	114.4	1,517,699	172,120,445	113.41	113.8	113.7	113.8	112.5	114.4	1,517,699	113.41	1.34%
2024-08-12	112.3	112.2	112.3	109.1	112.7	1,269,487	141,739,681	111.65	112.3	112.2	112.3	109.1	112.7	1,269,487	111.65	2.18%
2024-08-09	109.9	109.7	109.9	108.2	110.5	1,218,540	133,183,869	109.30	109.9	109.7	109.9	108.2	110.5	1,218,540	109.30	0.64%
2024-08-08	109.2	109.0	109.2	105.1	109.9	2,054,397	222,043,093	108.08	109.2	109.0	109.2	105.1	109.9	2,054,397	108.08	5.61%
2024-08-07	103.4	103.2	103.4	101.1	103.4	1,184,287	121,457,510	102.56	103.4	103.2	103.4	101.1	103.4	1,184,287	102.56	1.57%
2024-08-06	101.8	101.7	101.8	99.80	102.6	1,403,493	142,477,946	101.52	101.8	101.7	101.8	99.80	102.6	1,403,493	101.52	2.57%
2024-08-05	99.25	99.20	99.25	96.05	102.7	1,505,586	150,718,877	100.11	99.25	99.20	99.25	96.05	102.7	1,505,586	100.11	2.32%
2024-08-02	97.00	97.00	97.05	96.25	101.3	753,079	74,149,100	98.461	97.00	97.00	97.05	96.25	101.3	753,079	98.461	-2.51%
2024-08-01	99.50	99.45	99.50	98.35	101.3	602,875	59,969,619	99.473	99.50	99.45	99.50	98.35	101.3	602,875	99.473	1.32%
2024-07-31	98.20	98.15	98.20	95.10	98.85	1,323,486	129,672,519	97.978	98.20	98.15	98.20	95.10	98.85	1,323,486	97.978	3.04%
2024-07-30	95.30	95.30	95.35	94.40	97.80	725,589	69,240,667	95.427	95.30	95.30	95.35	94.40	97.80	725,589	95.427	-0.31%
2024-07-29	95.60	95.60	95.70	95.60	98.35	790,953	76,230,693	96.378	95.60	95.60	95.70	95.60	98.35	790,953	96.378	-1.75%
2024-07-26	97.30	97.25	97.30	96.05	98.15	774,268	75,372,978	97.347	97.30	97.25	97.30	96.05	98.15	774,268	97.347	1.57%
2024-07-25	95.80	95.80	95.85	95.10	97.55	1,989,846	191,373,147	96.175	95.80	95.80	95.85	95.10	97.55	1,989,846	96.175	2.84%
2024-07-24	93.15	93.05	93.15	92.20	94.60	881,345	82,206,007	93.273	93.15	93.05	93.15	92.20	94.60	881,345	93.273	0.43%
2024-07-23	92.75	92.75	93.05	92.75	96.25	768,351	71,885,684	93.558	92.75	92.75	93.05	92.75	96.25	768,351	93.558	-1.85%
2024-07-22	94.50	94.50	94.55	92.55	95.20	832,278	78,532,591	94.359	94.50	94.50	94.55	92.55	95.20	832,278	94.359	2.44%
2024-07-19	92.25	92.25	92.30	90.10	93.05	1,289,271	118,155,701	91.645	92.25	92.25	92.30	90.10	93.05	1,289,271	91.645	-1.86%
2024-07-18	94.00	93.75	94.00	92.45	94.25	565,031	53,029,485	93.852	94.00	93.75	94.00	92.45	94.25	565,031	93.852	1.13%
2024-07-17	92.95	92.60	92.95	91.00	93.55	911,597	84,338,338	92.517	92.95	92.60	92.95	91.00	93.55	911,597	92.517	2.99%
2024-07-16	90.25	90.25	90.30	88.65	90.75	662,416	59,613,785	89.995	90.25	90.25	90.30	88.65	90.75	662,416	89.994	0.50%
2024-07-15	89.80	89.70	89.80	89.40	92.35	579,189	52,248,499	90.210	89.80	89.70	89.80	89.40	92.35	579,189	90.210	-3.65%
2024-07-12	93.20	92.75	93.20	90.20	93.20	932,417	86,107,551	92.349	93.20	92.75	93.20	90.20	93.20	932,417	92.349	4.48%
2024-07-11	89.20	89.20	89.40	86.85	89.90	946,987	84,197,863	88.911	89.20	89.20	89.40	86.85	89.90	946,987	88.911	3.90%
2024-07-10	85.85	85.85	86.00	85.75	87.70	644,036	55,634,623	86.384	85.85	85.85	86.00	85.75	87.70	644,036	86.384	-2.17%
2024-07-09	87.75	87.40	87.75	85.75	87.80	775,741	67,421,802	86.913	87.75	87.40	87.75	85.75	87.80	775,741	86.913	2.27%
2024-07-08	85.80	85.55	85.80	85.30	89.90	702,033	60,569,942	86.278	85.80	85.55	85.80	85.30	89.90	702,033	86.278	-3.16%
2024-07-05	88.60	88.60	88.70	85.30	90.10	846,201	74,699,145	88.276	88.60	88.60	88.70	85.30	90.10	846,201	88.276	2.84%
2024-07-04	86.15	86.10	86.15	85.60	88.75	608,653	52,720,609	86.619	86.15	86.10	86.15	85.60	88.75	608,653	86.618	-2.55%
2024-07-03	88.40	88.25	88.40	85.95	88.45	752,141	65,823,354	87.515	88.40	88.25	88.40	85.95	88.45	752,141	87.515	3.15%
2024-07-02	85.70	85.55	85.70	85.30	88.05	1,285,710	110,670,827	86.078	85.70	85.55	85.70	85.30	88.05	1,285,710	86.078	-0.58%
2024-06-28	86.20	86.15	86.20	85.35	87.65	1,685,184	145,502,080	86.342	86.20	86.15	86.20	85.35	87.65	1,685,184	86.342	1.17%
2024-06-27	85.20	85.20	85.30	85.00	88.80	1,308,900	113,049,395	86.370	85.20	85.20	85.30	85.00	88.80	1,308,900	86.370	-5.70%
2024-06-26	90.35	90.20	90.35	89.75	91.10	1,382,588	125,134,055	90.507	90.35	90.20	90.35	89.75	91.10	1,382,588	90.507	-4.04%
2024-06-25	94.15	94.15	94.20	92.65	94.85	820,516	77,023,451	93.872	94.15	94.15	94.20	92.65	94.85	820,516	93.872	-0.26%
2024-06-24	94.40	94.10	94.40	91.75	94.45	779,578	72,311,453	92.757	94.40	94.10	94.40	91.75	94.45	779,578	92.757	3.17%
2024-06-21	91.50	91.45	91.50	91.50	94.00	1,513,017	138,952,218	91.838	91.50	91.45	91.50	91.50	94.00	1,513,017	91.838	-1.67%
2024-06-20	93.05	92.60	93.05	92.30	95.85	517,297	48,281,681	93.335	93.05	92.60	93.05	92.30	95.85	517,297	93.335	-1.33%
2024-06-19	94.30	94.30	94.45	92.05	95.45	1,124,705	105,822,973	94.090	94.30	94.30	94.45	92.05	95.45	1,124,705	94.090	-0.42%
2024-06-18	94.70	94.50	94.70	93.85	96.55	686,832	65,135,455	94.835	94.70	94.50	94.70	93.85	96.55	686,832	94.835	-2.22%
2024-06-17	96.85	96.80	96.90	96.45	98.55	654,737	63,676,223	97.255	96.85	96.80	96.90	96.45	98.55	654,737	97.255	-2.27%
2024-06-14	99.10	99.05	99.10	96.75	99.70	869,600	85,875,886	98.753	99.10	99.05	99.10	96.75	99.70	869,600	98.753	-0.30%
2024-06-13	99.40	99.20	99.40	98.20	100.2	1,863,337	184,633,248	99.087	99.40	99.20	99.40	98.20	100.2	1,863,337	99.087	7.11%
2024-06-12	92.80	92.80	92.85	92.30	94.50	781,282	72,999,723	93.436	92.80	92.80	92.85	92.30	94.50	781,282	93.436	-0.80%
2024-06-11	93.55	93.55	93.65	92.85	95.85	793,841	74,573,781	93.941	93.55	93.55	93.65	92.85	95.85	793,841	93.940	-1.89%
2024-06-07	95.35	95.15	95.35	94.80	96.55	685,299	65,483,243	95.554	95.35	95.15	95.35	94.80	96.55	685,299	95.554	0.47%
2024-06-06	94.90	94.65	94.90	93.50	96.80	675,127	64,216,467	95.118	94.90	94.65	94.90	93.50	96.80	675,127	95.118	-0.32%
2024-06-05	95.20	94.95	95.20	93.00	96.25	1,258,276	119,179,677	94.717	95.20	94.95	95.20	93.00	96.25	1,258,276	94.717	6.19%
2024-06-04	89.65	89.65	89.70	87.60	90.00	1,917,893	171,185,753	89.257	89.65	89.65	89.70	87.60	90.00	1,917,893	89.257	3.05%
2024-06-03	87.00	86.95	87.00	86.65	90.05	3,662,182	323,128,516	88.234	87.00	86.95	87.00	86.65	90.05	3,662,182	88.234	-1.75%
2024-05-31	88.55	88.55	88.70	88.55	94.85	3,525,034	314,857,194	89.320	88.55	88.55	88.70	88.55	94.85	3,525,034	89.320	-2.05%
2024-05-30	90.40	90.35	90.40	89.80	92.30	825,879	74,947,398	90.749	90.40	90.35	90.40	89.80	92.30	825,879	90.749	0.28%
2024-05-29	90.15	90.15	90.45	89.75	92.60	835,600	75,699,854	90.593	90.15	90.15	90.45	89.75	92.60	835,600	90.593	-2.01%
2024-05-28	92.00	92.00	92.05	91.15	94.45	1,004,584	92,885,292	92.461	92.00	92.00	92.05	91.15	94.45	1,004,584	92.461	-0.59%
2024-05-27	92.55	92.05	92.55	89.25	93.20	895,272	81,859,579	91.435	92.55	92.05	92.55	89.25	93.20	895,272	91.435	0.93%
2024-05-24	91.70	91.60	91.70	88.80	95.00	2,296,400	210,627,973	91.721	91.70	91.60	91.70	88.80	95.00	2,296,400	91.721	-6.24%
2024-05-23	97.80	97.70	97.80	96.90	101.5	1,145,661	112,574,892	98.262	97.80	97.70	97.80	96.90	101.5	1,145,661	98.262	-4.77%
2024-05-22	102.7	102.5	102.7	100.1	103.5	911,045	93,183,579	102.28	102.7	102.5	102.7	100.1	103.5	911,045	102.28	1.99%
2024-05-21	100.7	100.7	100.8	99.95	105.3	1,174,344	118,690,904	101.07	100.7	100.7	100.8	99.95	105.3	1,174,344	101.07	-4.46%
2024-05-20	105.4	105.2	105.4	102.2	106.3	914,584	96,095,060	105.07	105.4	105.2	105.4	102.2	106.3	914,584	105.07	1.74%
2024-05-17	103.6	103.1	103.6	102.0	104.8	1,644,797	170,068,034	103.40	103.6	103.1	103.6	102.0	104.8	1,644,797	103.40	1.67%
2024-05-16	101.9	101.5	101.9	99.10	102.5	2,096,498	212,891,840	101.55	101.9	101.5	101.9	99.10	102.5	2,096,498	101.55	3.09%
2024-05-14	98.85	98.55	98.85	97.45	99.90	941,117	93,080,251	98.904	98.85	98.55	98.85	97.45	99.90	941,117	98.904	1.96%
2024-05-13	96.95	96.90	96.95	95.00	98.75	1,164,712	112,861,579	96.901	96.95	96.90	96.95	95.00	98.75	1,164,712	96.901	-2.95%
2024-05-10	99.90	99.90	99.95	98.70	101.9	1,237,417	123,637,360	99.916	99.90	99.90	99.95	98.70	101.9	1,237,417	99.916	-0.05%
2024-05-09	99.95	99.90	99.95	97.85	101.9	2,553,023	256,261,485	100.38	99.95	99.90	99.95	97.85	101.9	2,553,023	100.38	5.43%
2024-05-08	94.80	94.70	94.80	93.90	98.90	1,221,598	116,082,584	95.025	94.80	94.70	94.80	93.90	98.90	1,221,598	95.025	-2.77%
2024-05-07	97.50	97.45	97.50	96.25	98.85	951,677	92,979,580	97.701	97.50	97.45	97.50	96.25	98.85	951,677	97.701	-1.47%
2024-05-06	98.95	98.90	98.95	96.05	100.7	1,542,811	152,449,301	98.813	98.95	98.90	98.95	96.05	100.7	1,542,811	98.813	1.23%
2024-05-03	97.75	97.25	97.75	96.20	99.15	678,300	65,952,750	97.232	97.75	97.25	97.75	96.20	99.15	678,300	97.232	0.36%
2024-05-02	97.40	97.35	97.40	93.75	97.90	665,729	64,317,177	96.612	97.40	97.35	97.40	93.75	97.90	665,729	96.612	2.96%
2024-04-30	94.60	94.35	94.60	93.80	95.95	1,359,821	128,548,781	94.534	94.60	94.35	94.60	93.80	95.95	1,359,821	94.534	0.26%
2024-04-29	94.35	94.30	94.35	91.75	96.10	1,629,000	154,512,707	94.851	94.35	94.30	94.35	91.75	96.10	1,629,000	94.851	2.61%
2024-04-26	91.95	91.95	92.00	90.00	92.30	1,734,600	158,672,668	91.475	91.95	91.95	92.00	90.00	92.30	1,734,600	91.475	2.17%
2024-04-25	90.00	89.95	90.00	86.05	92.35	2,635,751	236,520,318	89.736	90.00	89.95	90.00	86.05	92.35	2,635,751	89.735	3.45%
2024-04-24	87.00	86.80	87.00	83.05	87.60	1,958,781	168,351,493	85.947	87.00	86.80	87.00	83.05	87.60	1,958,781	85.947	6.10%
2024-04-23	82.00	82.00	82.05	79.20	82.30	1,668,071	135,516,510	81.242	82.00	82.00	82.05	79.20	82.30	1,668,071	81.241	2.95%
2024-04-22	79.65	79.65	79.75	77.20	80.30	1,349,585	107,169,196	79.409	79.65	79.65	79.75	77.20	80.30	1,349,585	79.409	3.44%
2024-04-19	77.00	76.95	77.00	75.45	79.20	1,811,384	138,955,762	76.713	77.00	76.95	77.00	75.45	79.20	1,811,384	76.712	-2.78%
2024-04-18	79.20	79.20	79.35	78.70	80.50	1,102,180	87,729,767	79.597	79.20	79.20	79.35	78.70	80.50	1,102,180	79.597	-2.28%
2024-04-17	81.05	81.00	81.05	79.15	81.95	1,127,173	90,622,076	80.398	81.05	81.00	81.05	79.15	81.95	1,127,173	80.398	-1.28%
2024-04-16	82.10	82.10	82.35	81.50	83.85	1,008,363	83,002,002	82.314	82.10	82.10	82.35	81.50	83.85	1,008,363	82.314	-2.26%
2024-04-15	84.00	83.80	84.00	82.75	86.25	1,046,800	87,711,570	83.790	84.00	83.80	84.00	82.75	86.25	1,046,800	83.790	-1.98%
2024-04-12	85.70	85.65	85.70	85.50	89.00	793,622	68,744,760	86.622	85.70	85.65	85.70	85.50	89.00	793,622	86.622	-3.22%
2024-04-11	88.55	88.50	88.55	88.25	90.60	1,073,700	95,649,600	89.084	88.55	88.50	88.55	88.25	90.60	1,073,700	89.084	-4.99%
2024-04-10	93.20	93.15	93.20	91.55	93.65	729,496	67,797,015	92.937	93.20	93.15	93.20	91.55	93.65	729,496	92.937	1.97%
2024-04-09	91.40	91.35	91.40	89.00	91.80	891,005	80,844,488	90.734	91.40	91.35	91.40	89.00	91.80	891,005	90.734	1.50%
2024-04-08	90.05	90.00	90.05	89.55	91.85	760,372	69,018,973	90.770	90.05	90.00	90.05	89.55	91.85	760,372	90.770	-0.72%
2024-04-05	90.70	90.70	90.75	89.25	92.60	365,408	33,064,250	90.486	90.70	90.70	90.75	89.25	92.60	365,408	90.486	-2.05%
2024-04-03	92.60	92.35	92.60	90.60	93.05	1,124,298	103,136,022	91.734	92.60	92.35	92.60	90.60	93.05	1,124,298	91.734	-1.33%
2024-04-02	93.85	93.80	93.85	91.70	95.15	1,028,481	95,909,239	93.253	93.85	93.80	93.85	91.70	95.15	1,028,481	93.253	-1.31%
2024-03-28	95.10	95.10	95.15	91.95	96.30	1,366,545	129,745,561	94.944	95.10	95.10	95.15	91.95	96.30	1,366,545	94.944	2.64%
2024-03-27	92.65	92.60	92.65	91.85	93.60	898,183	83,359,680	92.809	92.65	92.60	92.65	91.85	93.60	898,183	92.809	-1.07%
2024-03-26	93.65	93.65	93.90	91.60	94.20	686,458	63,998,092	93.229	93.65	93.65	93.90	91.60	94.20	686,458	93.229	2.29%
2024-03-25	91.55	91.50	91.55	91.15	93.30	884,020	81,535,504	92.233	91.55	91.50	91.55	91.15	93.30	884,020	92.233	-0.97%
2024-03-22	92.45	92.40	92.45	92.40	99.25	2,158,100	202,977,300	94.054	92.45	92.40	92.45	92.40	99.25	2,158,100	94.054	-8.74%
2024-03-21	101.3	101.2	101.3	100.1	103.2	1,254,430	126,982,676	101.23	101.3	101.2	101.3	100.1	103.2	1,254,430	101.23	-1.27%
2024-03-20	102.6	102.5	102.6	101.1	103.0	1,174,852	120,265,720	102.37	102.6	102.5	102.6	101.1	103.0	1,174,852	102.37	0.79%
2024-03-19	101.8	101.7	101.8	100.8	103.6	1,410,736	143,983,529	102.06	101.8	101.7	101.8	100.8	103.6	1,410,736	102.06	-1.17%
2024-03-18	103.0	102.9	103.0	99.85	104.0	1,741,961	177,222,865	101.74	103.0	102.9	103.0	99.85	104.0	1,741,961	101.74	-0.96%
2024-03-15	104.0	103.8	104.0	102.2	105.2	2,934,482	304,784,333	103.86	104.0	103.8	104.0	102.2	105.2	2,934,482	103.86	-2.35%
2024-03-14	106.5	105.8	106.5	104.2	112.1	4,548,556	487,505,353	107.18	106.5	105.8	106.5	104.2	112.1	4,548,556	107.18	2.70%
2024-03-13	103.7	103.6	103.7	98.10	104.3	2,514,248	255,084,393	101.46	103.7	103.6	103.7	98.10	104.3	2,514,248	101.46	1.87%
2024-03-12	101.8	101.4	101.8	99.10	102.7	1,093,015	111,145,983	101.69	101.8	101.4	101.8	99.10	102.7	1,093,015	101.69	3.98%
2024-03-11	97.90	97.80	97.90	95.40	98.85	823,226	80,523,961	97.815	97.90	97.80	97.90	95.40	98.85	823,226	97.815	0.82%
2024-03-08	97.10	97.00	97.10	95.50	97.90	962,469	93,174,244	96.808	97.10	97.00	97.10	95.50	97.90	962,469	96.808	1.46%
2024-03-07	95.70	95.35	95.70	94.30	96.60	1,043,962	99,850,190	95.645	95.70	95.35	95.70	94.30	96.60	1,043,962	95.645	-1.39%
2024-03-06	97.05	97.05	97.15	95.00	97.80	1,078,882	104,193,764	96.576	97.05	97.05	97.15	95.00	97.80	1,078,882	96.576	-0.77%
2024-03-05	97.80	97.80	97.85	97.20	100.8	1,602,191	157,817,832	98.501	97.80	97.80	97.85	97.20	100.8	1,602,191	98.501	-1.61%
2024-03-04	99.40	99.35	99.40	98.20	102.0	1,887,966	188,140,910	99.653	99.40	99.35	99.40	98.20	102.0	1,887,966	99.653	2.42%
2024-03-01	97.05	97.00	97.05	96.35	101.1	2,559,089	252,478,878	98.660	97.05	97.00	97.05	96.35	101.1	2,559,089	98.660	-8.44%
2024-02-29	106.0	105.9	106.0	105.1	107.8	2,682,073	284,604,178	106.11	106.0	105.9	106.0	105.1	107.8	2,682,073	106.11	1.63%
2024-02-28	104.3	103.8	104.3	103.2	108.9	2,676,829	282,805,128	105.65	104.3	103.8	104.3	103.2	108.9	2,676,829	105.65	5.25%
2024-02-27	99.10	99.05	99.10	95.40	100.5	2,088,437	203,940,150	97.652	99.10	99.05	99.10	95.40	100.5	2,088,437	97.652	5.99%
2024-02-26	93.50	93.35	93.50	92.45	96.00	782,337	73,329,485	93.731	93.50	93.35	93.50	92.45	96.00	782,337	93.731	-0.69%
2024-02-23	94.15	94.10	94.15	91.80	94.50	753,747	70,674,076	93.764	94.15	94.10	94.15	91.80	94.50	753,747	93.764	1.78%
2024-02-22	92.50	92.45	92.50	90.00	92.95	872,606	79,832,055	91.487	92.50	92.45	92.50	90.00	92.95	872,606	91.487	1.09%
2024-02-21	91.50	91.40	91.50	88.40	93.05	1,095,356	100,281,019	91.551	91.50	91.40	91.50	88.40	93.05	1,095,356	91.551	1.27%
2024-02-20	90.35	90.35	90.40	87.85	91.10	981,063	88,171,245	89.873	90.35	90.35	90.40	87.85	91.10	981,063	89.873	0.78%
2024-02-19	89.65	89.55	89.65	87.95	90.00	1,013,770	90,255,210	89.029	89.65	89.55	89.65	87.95	90.00	1,013,770	89.029	-0.94%
2024-02-16	90.50	90.40	90.50	86.35	90.90	853,510	76,527,781	89.662	90.50	90.40	90.50	86.35	90.90	853,510	89.662	1.63%
2024-02-15	89.05	88.85	89.05	86.15	89.30	575,818	50,893,458	88.385	89.05	88.85	89.05	86.15	89.30	575,818	88.385	2.77%
2024-02-14	86.65	86.30	86.65	82.65	86.70	673,859	57,382,029	85.154	86.65	86.30	86.65	82.65	86.70	673,859	85.154	1.05%
2024-02-09	85.75	85.70	85.75	83.80	86.50	234,030	19,953,675	85.261	85.75	85.70	85.75	83.80	86.50	234,030	85.261	-1.04%
2024-02-08	86.65	86.55	86.65	85.95	89.70	1,512,977	132,120,559	87.325	86.65	86.55	86.65	85.95	89.70	1,512,977	87.325	-3.45%
2024-02-07	89.75	89.70	89.75	88.70	93.80	3,012,701	273,123,102	90.657	89.75	89.70	89.75	88.70	93.80	3,012,701	90.657	1.01%
2024-02-06	88.85	88.80	88.85	84.40	90.30	3,481,994	307,764,304	88.387	88.85	88.80	88.85	84.40	90.30	3,481,994	88.387	2.42%
2024-02-05	86.75	86.70	86.75	85.25	88.35	2,874,562	249,049,101	86.639	86.75	86.70	86.75	85.25	88.35	2,874,562	86.639	2.85%
2024-02-02	84.35	84.25	84.35	83.00	91.40	3,453,312	295,786,851	85.653	84.35	84.25	84.35	83.00	91.40	3,453,312	85.653	-7.10%
2024-02-01	90.80	90.80	90.95	87.90	91.40	1,872,064	167,879,746	89.676	90.80	90.80	90.95	87.90	91.40	1,872,064	89.676	0.28%
2024-01-31	90.55	90.35	90.55	88.65	93.95	2,843,274	256,693,326	90.281	90.55	90.35	90.55	88.65	93.95	2,843,274	90.281	-3.57%
2024-01-30	93.90	93.90	93.95	93.75	96.90	1,991,592	188,375,089	94.585	93.90	93.90	93.95	93.75	96.90	1,991,592	94.585	-2.69%
2024-01-29	96.50	96.30	96.50	95.05	99.30	1,827,007	176,539,437	96.628	96.50	96.30	96.50	95.05	99.30	1,827,007	96.628	2.22%
2024-01-26	94.40	94.15	94.40	91.70	100.9	2,889,121	277,861,921	96.175	94.40	94.15	94.40	91.70	100.9	2,889,121	96.175	-2.33%
2024-01-25	96.65	96.60	96.65	93.80	96.95	1,655,416	158,286,616	95.617	96.65	96.60	96.65	93.80	96.95	1,655,416	95.617	-0.57%
2024-01-24	97.20	97.00	97.20	93.95	97.65	1,707,813	164,014,495	96.038	97.20	97.00	97.20	93.95	97.65	1,707,813	96.038	2.48%
2024-01-23	94.85	94.80	94.85	92.30	96.50	2,224,784	210,996,607	94.839	94.85	94.80	94.85	92.30	96.50	2,224,784	94.839	3.15%
2024-01-22	91.95	91.85	91.95	90.60	95.35	2,228,212	204,467,752	91.763	91.95	91.85	91.95	90.60	95.35	2,228,212	91.763	-3.62%
2024-01-19	95.40	95.35	95.40	95.15	101.1	2,005,664	193,724,161	96.589	95.40	95.35	95.40	95.15	101.1	2,005,664	96.589	-4.89%
2024-01-18	100.3	100.3	100.4	97.80	101.1	1,461,582	145,658,444	99.658	100.3	100.3	100.4	97.80	101.1	1,461,582	99.658	1.06%
2024-01-17	99.25	99.25	99.75	98.20	103.3	2,063,866	204,926,675	99.293	99.25	99.25	99.75	98.20	103.3	2,063,866	99.293	-3.36%
2024-01-16	102.7	102.7	103.0	101.7	105.1	661,087	68,068,052	102.96	102.7	102.7	103.0	101.7	105.1	661,087	102.96	-2.28%
2024-01-15	105.1	104.3	105.1	103.4	106.2	712,392	74,813,655	105.02	105.1	104.3	105.1	103.4	106.2	712,392	105.02	1.94%
2024-01-12	103.1	103.1	103.2	102.3	105.9	795,086	82,399,389	103.64	103.1	103.1	103.2	102.3	105.9	795,086	103.64	-2.37%
2024-01-11	105.6	105.6	105.9	104.6	107.6	1,319,898	139,878,647	105.98	105.6	105.6	105.9	104.6	107.6	1,319,898	105.98	-4.35%
2024-01-10	110.4	110.1	110.4	107.4	110.9	1,838,835	200,881,822	109.24	110.4	110.1	110.4	107.4	110.9	1,838,835	109.24	7.18%
2024-01-09	103.0	103.0	103.3	101.9	106.4	1,462,462	152,046,749	103.97	103.0	103.0	103.3	101.9	106.4	1,462,462	103.97	3.99%
2024-01-08	99.05	98.75	99.05	98.05	100.4	1,409,970	139,782,391	99.139	99.05	98.75	99.05	98.05	100.4	1,409,970	99.139	1.07%
2024-01-05	98.00	97.90	98.00	97.15	105.9	2,419,390	241,268,679	99.723	98.00	97.90	98.00	97.15	105.9	2,419,390	99.723	-9.26%
2024-01-04	108.0	108.0	108.1	107.2	108.9	1,275,821	137,784,046	108.00	108.0	108.0	108.1	107.2	108.9	1,275,821	108.00	2.47%
2024-01-03	105.4	105.2	105.4	104.9	107.3	473,843	49,989,025	105.50	105.4	105.2	105.4	104.9	107.3	473,843	105.50	-0.38%
2024-01-02	105.8	105.8	105.9	105.0	110.0	949,217	100,719,071	106.11	105.8	105.8	105.9	105.0	110.0	949,217	106.11	-3.91%
2023-12-29	110.1	110.0	110.1	108.1	110.9	1,006,368	110,444,745	109.75	110.1	110.0	110.1	108.1	110.9	1,006,368	109.75	-0.18%
2023-12-28	110.3	110.3	110.4	106.8	111.5	1,163,621	128,007,785	110.01	110.3	110.3	110.4	106.8	111.5	1,163,621	110.01	1.47%
2023-12-27	108.7	108.4	108.7	104.9	108.7	955,603	102,411,678	107.17	108.7	108.4	108.7	104.9	108.7	955,603	107.17	5.33%
2023-12-22	103.2	102.9	103.2	102.3	105.8	1,145,609	118,887,104	103.78	103.2	102.9	103.2	102.3	105.8	1,145,609	103.78	-0.19%
2023-12-21	103.4	103.4	103.5	102.6	106.4	1,504,359	156,474,125	104.01	103.4	103.4	103.5	102.6	106.4	1,504,359	104.01	-6.00%
2023-12-20	110.0	109.9	110.0	109.3	111.9	1,306,519	144,068,667	110.27	110.0	109.9	110.0	109.3	111.9	1,306,519	110.27	1.29%
2023-12-19	108.6	108.6	108.7	107.5	109.3	1,003,780	108,648,519	108.24	108.6	108.6	108.7	107.5	109.3	1,003,780	108.24	0.74%
2023-12-18	107.8	107.7	107.8	106.9	110.6	1,402,421	152,295,749	108.59	107.8	107.7	107.8	106.9	110.6	1,402,421	108.59	-2.18%
2023-12-15	110.2	110.1	110.2	108.5	113.0	5,595,809	618,013,463	110.44	110.2	110.1	110.2	108.5	113.0	5,595,809	110.44	0.18%
2023-12-14	110.0	109.9	110.0	109.3	112.3	1,480,301	163,106,284	110.18	110.0	109.9	110.0	109.3	112.3	1,480,301	110.18	0.55%
2023-12-13	109.4	108.9	109.4	106.5	109.6	1,135,758	123,209,300	108.48	109.4	108.9	109.4	106.5	109.6	1,135,758	108.48	3.01%
2023-12-12	106.2	106.1	106.2	104.0	106.9	1,430,531	151,516,750	105.92	106.2	106.1	106.2	104.0	106.9	1,430,531	105.92	0.09%
2023-12-11	106.1	106.1	106.2	101.3	106.5	2,019,474	211,279,082	104.62	106.1	106.1	106.2	101.3	106.5	2,019,474	104.62	-0.56%
2023-12-08	106.7	106.6	106.7	105.6	109.7	1,469,921	156,925,268	106.76	106.7	106.6	106.7	105.6	109.7	1,469,921	106.76	-2.02%
2023-12-07	108.9	108.8	108.9	107.3	110.8	840,984	91,356,093	108.63	108.9	108.8	108.9	107.3	110.8	840,984	108.63	-1.71%
2023-12-06	110.8	110.6	110.8	109.4	112.1	764,993	84,820,254	110.88	110.8	110.6	110.8	109.4	112.1	764,993	110.88	1.93%
2023-12-05	108.7	108.5	108.7	107.5	111.3	1,730,868	189,107,741	109.26	108.7	108.5	108.7	107.5	111.3	1,730,868	109.26	-0.82%
2023-12-04	109.6	109.5	109.6	108.7	113.7	2,014,328	222,233,659	110.33	109.6	109.5	109.6	108.7	113.7	2,014,328	110.33	-3.01%
2023-12-01	113.0	113.0	113.1	110.7	113.7	1,778,011	200,597,104	112.82	113.0	113.0	113.1	110.7	113.7	1,778,011	112.82	0.98%
2023-11-30	111.9	111.8	111.9	109.5	112.6	2,087,125	233,081,669	111.68	111.9	111.8	111.9	109.5	112.6	2,087,125	111.68	2.01%
2023-11-29	109.7	109.6	109.7	108.8	111.7	1,080,175	118,811,513	109.99	109.7	109.6	109.7	108.8	111.7	1,080,175	109.99	-0.27%
2023-11-28	110.0	110.0	110.5	108.7	111.6	1,454,647	160,577,051	110.39	110.0	110.0	110.5	108.7	111.6	1,454,647	110.39	-0.90%
2023-11-27	111.0	110.8	111.0	109.4	111.6	950,700	105,427,680	110.89	111.0	110.8	111.0	109.4	111.6	950,700	110.89	1.09%
2023-11-24	109.8	109.6	109.8	109.2	113.5	604,797	66,835,180	110.51	109.8	109.6	109.8	109.2	113.5	604,797	110.51	-3.26%
2023-11-23	113.5	113.4	113.5	110.6	113.5	1,432,283	160,788,123	112.26	113.5	113.4	113.5	110.6	113.5	1,432,283	112.26	1.79%
2023-11-22	111.5	111.5	111.6	110.2	113.0	1,180,018	131,549,609	111.48	111.5	111.5	111.6	110.2	113.0	1,180,018	111.48	-0.27%
2023-11-21	111.8	111.7	111.8	110.8	113.9	2,348,872	264,508,894	112.61	111.8	111.7	111.8	110.8	113.9	2,348,872	112.61	-1.76%
2023-11-20	113.8	113.7	113.8	110.5	115.0	2,689,880	305,015,564	113.39	113.8	113.7	113.8	110.5	115.0	2,689,880	113.39	-1.04%
2023-11-17	115.0	115.0	115.1	113.4	116.0	1,422,410	163,237,531	114.76	115.0	115.0	115.1	113.4	116.0	1,422,410	114.76	-0.43%
2023-11-16	115.5	115.3	115.5	113.6	118.5	2,940,306	340,185,513	115.70	115.5	115.3	115.5	113.6	118.5	2,940,306	115.70	-5.71%
2023-11-15	122.5	122.0	122.5	119.1	123.6	1,952,405	237,226,620	121.50	122.5	122.0	122.5	119.1	123.6	1,952,405	121.50	3.38%
2023-11-14	118.5	118.5	118.6	117.7	122.2	1,196,643	142,293,316	118.91	118.5	118.5	118.6	117.7	122.2	1,196,643	118.91	-0.92%
2023-11-13	119.6	119.6	119.7	115.8	121.6	1,284,337	152,421,146	118.68	119.6	119.6	119.7	115.8	121.6	1,284,337	118.68	2.22%
2023-11-10	117.0	116.9	117.0	112.5	119.9	1,694,912	196,955,348	116.20	117.0	116.9	117.0	112.5	119.9	1,694,912	116.20	-0.17%
2023-11-09	117.2	117.1	117.2	116.3	121.4	1,736,251	204,405,124	117.73	117.2	117.1	117.2	116.3	121.4	1,736,251	117.73	-2.33%
2023-11-08	120.0	119.9	120.0	118.5	123.3	2,082,151	251,890,676	120.98	120.0	119.9	120.0	118.5	123.3	2,082,151	120.98	1.27%
2023-11-07	118.5	118.3	118.5	117.6	121.6	2,947,802	352,135,828	119.46	118.5	118.3	118.5	117.6	121.6	2,947,802	119.46	-4.05%
2023-11-06	123.5	123.4	123.5	113.5	126.1	4,264,371	521,314,494	122.25	123.5	123.4	123.5	113.5	126.1	4,264,371	122.25	9.58%
2023-11-03	112.7	112.7	112.9	108.1	113.3	1,713,600	190,721,019	111.30	112.7	112.7	112.9	108.1	113.3	1,713,600	111.30	2.64%
2023-11-02	109.8	109.8	109.9	109.2	113.2	1,425,325	157,521,157	110.52	109.8	109.8	109.9	109.2	113.2	1,425,325	110.52	-1.96%
2023-11-01	112.0	111.9	112.0	108.7	113.6	1,530,438	170,272,319	111.26	112.0	111.9	112.0	108.7	113.6	1,530,438	111.26	-1.15%
2023-10-31	113.3	113.2	113.3	111.3	116.9	1,549,819	176,505,009	113.89	113.3	113.2	113.3	111.3	116.9	1,549,819	113.89	-0.18%
2023-10-30	113.5	113.4	113.5	103.4	118.6	3,149,957	356,507,758	113.18	113.5	113.4	113.5	103.4	118.6	3,149,957	113.18	7.99%
2023-10-27	105.1	105.1	105.2	100.4	107.5	2,319,125	244,438,297	105.40	105.1	105.1	105.2	100.4	107.5	2,319,125	105.40	5.63%
2023-10-26	99.50	99.50	99.90	97.90	101.5	766,845	76,288,954	99.484	99.50	99.50	99.90	97.90	101.5	766,845	99.484	-2.64%
2023-10-25	102.2	102.2	102.3	101.5	105.4	853,923	87,937,591	102.98	102.2	102.2	102.3	101.5	105.4	853,923	102.98	1.49%
2023-10-24	100.7	100.7	101.0	97.85	102.2	1,595,708	159,886,237	100.20	100.7	100.7	101.0	97.85	102.2	1,595,708	100.20	6.39%
2023-10-20	94.65	94.65	94.70	93.20	96.35	1,365,837	129,244,140	94.626	94.65	94.65	94.70	93.20	96.35	1,365,837	94.626	-4.44%
2023-10-19	99.05	99.05	99.70	99.00	102.3	551,879	55,222,582	100.06	99.05	99.05	99.70	99.00	102.3	551,879	100.06	-2.22%
2023-10-18	101.3	101.3	101.4	101.2	104.5	609,760	62,110,315	101.86	101.3	101.3	101.4	101.2	104.5	609,760	101.86	-3.06%
2023-10-17	104.5	104.3	104.5	103.5	106.8	921,610	96,565,878	104.78	104.5	104.3	104.5	103.5	106.8	921,610	104.78	-1.04%
2023-10-16	105.6	105.5	105.6	105.2	109.7	1,373,700	146,509,861	106.65	105.6	105.5	105.6	105.2	109.7	1,373,700	106.65	-1.77%
2023-10-13	107.5	107.5	107.6	106.7	108.7	2,458,908	264,788,010	107.69	107.5	107.5	107.6	106.7	108.7	2,458,908	107.69	-5.12%
2023-10-12	113.3	113.2	113.3	109.9	114.0	1,706,078	191,713,071	112.37	113.3	113.2	113.3	109.9	114.0	1,706,078	112.37	2.63%
2023-10-11	110.4	110.3	110.4	105.9	112.3	1,672,301	185,151,785	110.72	110.4	110.3	110.4	105.9	112.3	1,672,301	110.72	5.54%
2023-10-10	104.6	104.6	104.9	104.4	106.3	816,200	85,838,185	105.17	104.6	104.6	104.9	104.4	106.3	816,200	105.17	-1.04%
2023-10-09	105.7	105.6	105.7	104.5	107.8	655,377	69,762,906	106.45	105.7	105.6	105.7	104.5	107.8	655,377	106.45	1.15%
2023-10-06	104.5	104.4	104.5	102.0	105.4	292,500	30,561,960	104.49	104.5	104.4	104.5	102.0	105.4	292,500	104.49	2.75%
2023-10-05	101.7	101.7	101.8	100.9	102.4	854,602	86,848,328	101.62	101.7	101.7	101.8	100.9	102.4	854,602	101.62	-0.49%
2023-10-04	102.2	102.2	102.3	101.9	105.0	643,876	66,203,276	102.82	102.2	102.2	102.3	101.9	105.0	643,876	102.82	-3.04%
2023-10-03	105.4	105.3	105.4	103.0	107.6	461,953	48,338,965	104.64	105.4	105.3	105.4	103.0	107.6	461,953	104.64	-2.04%
2023-09-29	107.6	107.5	107.6	107.5	111.2	657,333	71,305,099	108.48	107.6	107.5	107.6	107.5	111.2	657,333	108.48	-4.19%
2023-09-28	112.3	112.2	112.3	111.7	117.2	927,445	104,737,254	112.93	112.3	112.2	112.3	111.7	117.2	927,445	112.93	-2.94%
2023-09-27	115.7	115.7	115.8	111.8	117.2	1,871,184	216,521,019	115.71	115.7	115.7	115.8	111.8	117.2	1,871,184	115.71	2.30%
2023-09-26	113.1	113.0	113.2	112.8	115.0	1,005,901	114,439,171	113.77	113.1	113.0	113.2	112.8	115.0	1,005,901	113.77	-2.58%
2023-09-25	116.1	116.0	116.1	113.6	118.5	1,399,946	162,565,771	116.12	116.1	116.0	116.1	113.6	118.5	1,399,946	116.12	1.13%
2023-09-22	114.8	114.7	114.8	111.4	115.4	1,347,690	153,230,706	113.70	114.8	114.7	114.8	111.4	115.4	1,347,690	113.70	2.32%
2023-09-21	112.2	112.2	112.3	112.2	118.4	1,710,905	195,180,388	114.08	112.2	112.2	112.3	112.2	118.4	1,710,905	114.08	-7.27%
2023-09-20	121.0	121.0	121.1	119.4	126.9	2,047,834	248,573,686	121.38	121.0	121.0	121.1	119.4	126.9	2,047,834	121.38	-4.72%
2023-09-19	127.0	127.0	127.2	124.2	128.1	1,178,200	149,504,430	126.89	127.0	127.0	127.2	124.2	128.1	1,178,200	126.89	1.68%
2023-09-18	124.9	124.9	125.0	120.9	126.3	2,520,798	314,322,474	124.69	124.9	124.9	125.0	120.9	126.3	2,520,798	124.69	1.05%
2023-09-15	123.6	123.5	123.6	119.8	126.0	1,904,021	235,006,635	123.43	123.6	123.5	123.6	119.8	126.0	1,904,021	123.43	1.56%
2023-09-14	121.7	121.7	121.8	120.2	123.4	1,240,900	151,052,518	121.73	121.7	121.7	121.8	120.2	123.4	1,240,900	121.73	-1.93%
2023-09-13	124.1	123.8	124.1	122.9	126.8	778,095	96,764,642	124.36	124.1	123.8	124.1	122.9	126.8	778,095	124.36	-2.67%
2023-09-12	127.5	127.5	127.6	125.2	129.0	767,390	98,033,296	127.75	127.5	127.5	127.6	125.2	129.0	767,390	127.75	1.27%
2023-09-11	125.9	125.8	125.9	116.3	129.6	2,213,897	278,122,812	125.63	125.9	125.8	125.9	116.3	129.6	2,213,897	125.63	4.31%
2023-09-07	120.7	120.7	121.0	119.3	123.0	472,805	56,977,004	120.51	120.7	120.7	121.0	119.3	123.0	472,805	120.51	-2.03%
2023-09-06	123.2	123.1	123.2	121.7	124.2	875,105	107,633,303	122.99	123.2	123.1	123.2	121.7	124.2	875,105	122.99	-1.68%
2023-09-05	125.3	125.2	125.3	124.6	127.3	516,995	64,926,305	125.58	125.3	125.2	125.3	124.6	127.3	516,995	125.58	-0.48%
2023-09-04	125.9	125.9	126.3	124.6	127.7	951,883	120,307,233	126.39	125.9	125.9	126.3	124.6	127.7	951,883	126.39	-1.02%
2023-08-31	127.2	127.2	127.3	125.7	128.5	2,354,842	299,096,122	127.01	127.2	127.2	127.3	125.7	128.5	2,354,842	127.01	-2.83%
2023-08-30	130.9	130.8	130.9	128.3	132.7	870,223	114,213,035	131.25	130.9	130.8	130.9	128.3	132.7	870,223	131.25	1.16%
2023-08-29	129.4	129.4	129.5	122.3	130.4	1,911,981	244,669,584	127.97	129.4	129.4	129.5	122.3	130.4	1,911,981	127.97	5.63%
2023-08-28	122.5	122.5	122.7	122.1	129.3	896,295	111,214,419	124.08	122.5	122.5	122.7	122.1	129.3	896,295	124.08	2.85%
2023-08-25	119.1	119.1	119.3	119.1	123.3	1,423,796	172,336,941	121.04	119.1	119.1	119.3	119.1	123.3	1,423,796	121.04	-3.33%
2023-08-24	123.2	123.2	123.3	119.7	125.0	1,553,321	190,640,093	122.73	123.2	123.2	123.3	119.7	125.0	1,553,321	122.73	4.50%
2023-08-23	117.9	117.9	118.0	115.6	119.1	1,231,500	144,778,135	117.56	117.9	117.9	118.0	115.6	119.1	1,231,500	117.56	0.94%
2023-08-22	116.8	116.8	117.0	115.2	119.3	1,021,270	119,423,144	116.94	116.8	116.8	117.0	115.2	119.3	1,021,270	116.94	0.95%
2023-08-21	115.7	115.7	115.9	113.0	117.2	1,444,640	167,155,592	115.71	115.7	115.7	115.9	113.0	117.2	1,444,640	115.71	0.87%
2023-08-18	114.7	114.7	114.9	114.4	117.6	1,232,236	142,614,995	115.74	114.7	114.7	114.9	114.4	117.6	1,232,236	115.74	-1.38%
2023-08-17	116.3	116.3	116.7	113.6	118.4	1,616,187	187,180,938	115.82	116.3	116.3	116.7	113.6	118.4	1,616,187	115.82	-3.57%
2023-08-16	120.6	120.6	120.8	119.0	122.1	2,119,729	255,841,088	120.70	120.6	120.6	120.8	119.0	122.1	2,119,729	120.70	-3.37%
2023-08-15	124.8	124.7	124.8	120.3	125.2	1,491,261	184,058,207	123.42	124.8	124.7	124.8	120.3	125.2	1,491,261	123.42	2.46%
2023-08-14	121.8	121.7	121.8	116.8	122.6	1,140,192	137,319,850	120.44	121.8	121.7	121.8	116.8	122.6	1,140,192	120.44	2.78%
2023-08-11	118.5	118.4	118.5	117.7	119.9	473,857	56,171,103	118.54	118.5	118.4	118.5	117.7	119.9	473,857	118.54	-1.33%
2023-08-10	120.1	120.1	120.2	118.7	120.9	788,419	94,600,296	119.99	120.1	120.1	120.2	118.7	120.9	788,419	119.99	1.44%
2023-08-09	118.4	118.4	118.5	116.0	121.8	1,426,256	170,003,860	119.20	118.4	118.4	118.5	116.0	121.8	1,426,256	119.20	2.87%
2023-08-08	115.1	115.1	115.2	112.5	117.6	1,928,700	222,574,805	115.40	115.1	115.1	115.2	112.5	117.6	1,928,700	115.40	-1.20%
2023-08-07	116.5	116.4	116.5	115.3	122.6	1,794,924	210,722,088	117.40	116.5	116.4	116.5	115.3	122.6	1,794,924	117.40	-7.39%
2023-08-04	125.8	125.8	125.9	122.6	126.9	1,210,910	151,360,936	125.00	125.8	125.8	125.9	122.6	126.9	1,210,910	125.00	6.16%
2023-08-03	118.5	118.4	118.5	115.2	121.6	2,126,706	253,047,727	118.99	118.5	118.4	118.5	115.2	121.6	2,126,706	118.99	-3.34%
2023-08-02	122.6	122.5	122.6	121.8	125.8	1,368,268	168,437,550	123.10	122.6	122.5	122.6	121.8	125.8	1,368,268	123.10	-4.29%
2023-08-01	128.1	128.0	128.1	126.4	131.7	897,785	115,299,382	128.43	128.1	128.0	128.1	126.4	131.7	897,785	128.43	-1.46%
2023-07-31	130.0	129.9	130.0	128.5	139.9	1,898,320	249,260,911	131.31	130.0	129.9	130.0	128.5	139.9	1,898,320	131.31	-0.61%
2023-07-28	130.8	130.7	130.8	124.4	132.0	1,362,027	176,696,054	129.73	130.8	130.7	130.8	124.4	132.0	1,362,027	129.73	5.57%
2023-07-27	123.9	123.8	123.9	120.9	124.0	636,600	78,423,060	123.19	123.9	123.8	123.9	120.9	124.0	636,600	123.19	3.42%
2023-07-26	119.8	119.8	119.9	117.4	121.0	634,953	76,041,041	119.76	119.8	119.8	119.9	117.4	121.0	634,953	119.76	0.42%
2023-07-25	119.3	119.3	119.4	116.2	120.6	716,478	84,614,114	118.10	119.3	119.3	119.4	116.2	120.6	716,478	118.10	0.17%
2023-07-24	119.1	119.0	119.1	117.9	122.3	653,708	78,228,999	119.67	119.1	119.0	119.1	117.9	122.3	653,708	119.67	0.68%
2023-07-21	118.3	118.2	118.3	116.3	120.3	812,726	96,111,279	118.26	118.3	118.2	118.3	116.3	120.3	812,726	118.26	1.46%
2023-07-20	116.6	116.5	116.6	115.4	118.7	364,657	42,534,503	116.64	116.6	116.5	116.6	115.4	118.7	364,657	116.64	-0.60%
2023-07-19	117.3	117.3	117.4	114.7	118.6	787,863	91,687,628	116.38	117.3	117.3	117.4	114.7	118.6	787,863	116.38	-0.17%
2023-07-18	117.5	117.3	117.5	116.0	119.0	598,875	70,257,482	117.32	117.5	117.3	117.5	116.0	119.0	598,875	117.32	0.00%
2023-07-14	117.5	117.2	117.5	115.8	119.2	717,667	84,055,038	117.12	117.5	117.2	117.5	115.8	119.2	717,667	117.12	-0.42%
2023-07-13	118.0	118.0	118.1	114.9	119.2	968,211	113,973,335	117.72	118.0	118.0	118.1	114.9	119.2	968,211	117.72	3.42%
2023-07-12	114.1	114.0	114.1	110.2	114.1	994,850	112,135,659	112.72	114.1	114.0	114.1	110.2	114.1	994,850	112.72	-1.47%
2023-07-11	115.8	115.7	115.8	114.8	117.7	409,845	47,516,596	115.94	115.8	115.7	115.8	114.8	117.7	409,845	115.94	1.22%
2023-07-10	114.4	114.2	114.4	113.3	117.0	646,296	73,964,297	114.44	114.4	114.2	114.4	113.3	117.0	646,296	114.44	-1.12%
2023-07-07	115.7	115.5	115.7	113.0	116.8	802,761	92,688,322	115.46	115.7	115.5	115.7	113.0	116.8	802,761	115.46	0.87%
2023-07-06	114.7	114.6	114.7	113.6	116.6	1,199,135	137,694,777	114.83	114.7	114.6	114.7	113.6	116.6	1,199,135	114.83	-1.04%
2023-07-05	115.9	115.7	115.9	113.0	118.3	2,580,100	298,019,875	115.51	115.9	115.7	115.9	113.0	118.3	2,580,100	115.51	-1.95%
2023-07-04	118.2	118.1	118.2	107.2	119.3	2,083,572	241,280,205	115.80	118.2	118.1	118.2	107.2	119.3	2,083,572	115.80	9.24%
2023-07-03	108.2	108.1	108.2	105.7	109.1	921,601	99,314,485	107.76	108.2	108.1	108.2	105.7	109.1	921,601	107.76	0.74%
2023-06-30	107.4	107.4	107.5	106.5	108.5	1,136,463	121,876,809	107.24	107.4	107.4	107.5	106.5	108.5	1,136,463	107.24	-0.92%
2023-06-29	108.4	108.3	108.4	106.9	110.3	860,309	93,121,318	108.24	108.4	108.3	108.4	106.9	110.3	860,309	108.24	0.09%
2023-06-28	108.3	108.2	108.3	106.2	109.6	1,422,825	153,397,936	107.81	108.3	108.2	108.3	106.2	109.6	1,422,825	107.81	-1.19%
2023-06-27	109.6	109.5	109.6	107.8	110.2	1,115,180	121,569,181	109.01	109.6	109.5	109.6	107.8	110.2	1,115,180	109.01	-0.81%
2023-06-26	110.5	110.5	110.6	108.2	112.4	1,540,689	170,412,637	110.61	110.5	110.5	110.6	108.2	112.4	1,540,689	110.61	1.38%
2023-06-23	109.0	109.0	109.1	108.1	112.1	495,008	54,248,299	109.59	109.0	109.0	109.1	108.1	112.1	495,008	109.59	-3.28%
2023-06-21	112.7	112.6	112.7	111.5	116.6	1,359,778	153,028,209	112.54	112.7	112.6	112.7	111.5	116.6	1,359,778	112.54	-3.92%
2023-06-20	117.3	117.2	117.3	114.8	119.3	1,182,837	137,861,990	116.55	117.3	117.2	117.3	114.8	119.3	1,182,837	116.55	-1.26%
2023-06-19	118.8	118.8	118.9	115.5	119.5	1,610,517	189,234,227	117.50	118.8	118.8	118.9	115.5	119.5	1,610,517	117.50	0.00%
2023-06-16	118.8	118.6	118.8	115.6	121.3	5,033,293	595,554,034	118.32	118.8	118.6	118.8	115.6	121.3	5,033,293	118.32	6.07%
2023-06-15	112.0	112.0	112.1	108.0	126.0	5,317,477	607,980,193	114.34	112.0	112.0	112.1	108.0	126.0	5,317,477	114.34	-12.43%
2023-06-14	127.9	127.8	127.9	126.2	129.5	847,487	108,042,792	127.49	127.9	127.8	127.9	126.2	129.5	847,487	127.49	-0.16%
2023-06-13	128.1	128.1	128.2	127.1	130.0	1,139,869	146,363,888	128.40	128.1	128.1	128.2	127.1	130.0	1,139,869	128.40	-1.84%
2023-06-12	130.5	130.5	130.6	128.6	132.7	895,145	116,929,359	130.63	130.5	130.5	130.6	128.6	132.7	895,145	130.63	0.54%
2023-06-09	129.8	129.7	129.8	128.5	131.9	887,795	115,579,602	130.19	129.8	129.7	129.8	128.5	131.9	887,795	130.19	-1.67%
2023-06-08	132.0	131.9	132.0	129.6	134.9	1,192,913	156,972,869	131.59	132.0	131.9	132.0	129.6	134.9	1,192,913	131.59	-2.15%
2023-06-07	134.9	134.8	134.9	132.8	135.5	1,456,805	195,408,100	134.13	134.9	134.8	134.9	132.8	135.5	1,456,805	134.13	5.23%
2023-06-06	128.2	128.2	128.4	127.1	132.9	1,574,830	205,057,233	130.21	128.2	128.2	128.4	127.1	132.9	1,574,830	130.21	-4.40%
2023-06-05	134.1	133.9	134.1	130.7	137.4	1,226,271	162,941,404	132.88	134.1	133.9	134.1	130.7	137.4	1,226,271	132.88	-1.18%
2023-06-02	135.7	135.2	135.7	132.3	136.7	1,339,881	181,480,369	135.45	135.7	135.2	135.7	132.3	136.7	1,339,881	135.45	1.88%
2023-06-01	133.2	133.2	133.5	131.0	134.9	1,033,924	138,063,608	133.53	133.2	133.2	133.5	131.0	134.9	1,033,924	133.53	0.00%
2023-05-31	133.2	133.0	133.2	132.6	138.4	5,268,994	703,062,317	133.43	133.2	133.0	133.2	132.6	138.4	5,268,994	133.43	-5.73%
2023-05-30	141.3	141.3	141.4	137.0	143.1	1,015,200	142,089,952	139.96	141.3	141.3	141.4	137.0	143.1	1,015,200	139.96	2.32%
2023-05-29	138.1	138.1	138.2	138.1	145.4	621,064	87,796,595	141.36	138.1	138.1	138.2	138.1	145.4	621,064	141.36	-1.22%
2023-05-25	139.8	139.8	139.9	139.0	143.1	758,451	106,382,308	140.26	139.8	139.8	139.9	139.0	143.1	758,451	140.26	-2.71%
2023-05-24	143.7	143.3	143.7	141.9	144.5	724,682	103,681,629	143.07	143.7	143.3	143.7	141.9	144.5	724,682	143.07	-0.55%
2023-05-23	144.5	144.0	144.5	143.1	146.5	1,008,803	145,832,036	144.56	144.5	144.0	144.5	143.1	146.5	1,008,803	144.56	1.69%
2023-05-22	142.1	142.0	142.1	138.9	142.6	610,746	86,327,959	141.35	142.1	142.0	142.1	138.9	142.6	610,746	141.35	3.65%
2023-05-19	137.1	137.0	137.1	136.0	139.5	754,749	103,786,055	137.51	137.1	137.0	137.1	136.0	139.5	754,749	137.51	-1.01%
2023-05-18	138.5	138.4	138.5	137.2	140.7	527,827	73,127,355	138.54	138.5	138.4	138.5	137.2	140.7	527,827	138.54	-1.07%
2023-05-17	140.0	140.0	140.1	138.4	146.3	1,163,947	163,939,665	140.85	140.0	140.0	140.1	138.4	146.3	1,163,947	140.85	-4.50%
2023-05-16	146.6	146.5	146.6	145.3	148.0	926,521	135,837,062	146.61	146.6	146.5	146.6	145.3	148.0	926,521	146.61	1.38%
2023-05-15	144.6	144.6	144.9	143.5	146.4	1,177,594	170,455,691	144.75	144.6	144.6	144.9	143.5	146.4	1,177,594	144.75	-0.41%
2023-05-12	145.2	145.2	145.8	145.2	148.9	995,340	146,005,445	146.69	145.2	145.2	145.8	145.2	148.9	995,340	146.69	-1.22%
2023-05-11	147.0	146.9	147.0	144.4	149.3	919,949	134,809,786	146.54	147.0	146.9	147.0	144.4	149.3	919,949	146.54	-0.47%
2023-05-10	147.7	147.6	147.7	145.2	148.7	796,670	117,031,969	146.90	147.7	147.6	147.7	145.2	148.7	796,670	146.90	-0.47%
2023-05-09	148.4	147.8	148.4	147.2	154.4	1,092,178	162,458,800	148.75	148.4	147.8	148.4	147.2	154.4	1,092,178	148.75	-3.51%
2023-05-08	153.8	153.6	153.8	150.3	154.8	1,165,476	178,606,196	153.25	153.8	153.6	153.8	150.3	154.8	1,165,476	153.25	-0.52%
2023-05-05	154.6	154.6	155.4	148.9	157.0	891,900	136,984,215	153.59	154.6	154.6	155.4	148.9	157.0	891,900	153.59	-3.13%
2023-05-04	159.6	159.5	159.6	157.5	161.8	698,841	111,208,572	159.13	159.6	159.5	159.6	157.5	161.8	698,841	159.13	0.57%
2023-05-03	158.7	158.5	158.7	156.4	160.5	376,130	59,462,223	158.09	158.7	158.5	158.7	156.4	160.5	376,130	158.09	1.86%
2023-05-02	155.8	155.7	155.8	154.1	159.0	491,927	76,795,221	156.11	155.8	155.7	155.8	154.1	159.0	491,927	156.11	3.18%
2023-04-28	151.0	150.9	151.0	150.6	155.8	1,108,349	168,668,289	152.18	151.0	150.9	151.0	150.6	155.8	1,108,349	152.18	0.33%
2023-04-27	150.5	150.4	150.5	146.5	153.0	792,942	118,992,986	150.07	150.5	150.4	150.5	146.5	153.0	792,942	150.07	0.27%
2023-04-26	150.1	150.1	150.2	148.0	153.8	834,319	125,003,520	149.83	150.1	150.1	150.2	148.0	153.8	834,319	149.83	-0.40%
2023-04-25	150.7	150.6	150.7	148.2	156.4	806,356	121,574,540	150.77	150.7	150.6	150.7	148.2	156.4	806,356	150.77	-2.33%
2023-04-24	154.3	154.1	154.3	150.2	158.0	704,084	108,092,607	153.52	154.3	154.1	154.3	150.2	158.0	704,084	153.52	0.85%
2023-04-21	153.0	152.9	153.0	150.5	156.7	901,493	137,909,053	152.98	153.0	152.9	153.0	150.5	156.7	901,493	152.98	-1.03%
2023-04-20	154.6	154.5	154.6	152.0	159.0	1,381,474	213,115,867	154.27	154.6	154.5	154.6	152.0	159.0	1,381,474	154.27	-1.34%
2023-04-19	156.7	156.7	156.8	153.7	162.3	1,554,698	243,225,698	156.45	156.7	156.7	156.8	153.7	162.3	1,554,698	156.45	-3.45%
2023-04-18	162.3	162.1	162.3	159.2	164.1	1,677,915	272,015,465	162.12	162.3	162.1	162.3	159.2	164.1	1,677,915	162.12	0.81%
2023-04-17	161.0	161.0	161.1	156.1	163.3	1,501,757	240,809,870	160.35	161.0	161.0	161.1	156.1	163.3	1,501,757	160.35	-1.77%
2023-04-14	163.9	163.5	163.9	159.3	167.3	2,636,400	430,509,357	163.29	163.9	163.5	163.9	159.3	167.3	2,636,400	163.29	2.25%
2023-04-13	160.3	160.2	160.3	151.7	163.0	2,248,409	358,115,769	159.28	160.3	160.2	160.3	151.7	163.0	2,248,409	159.28	4.36%
2023-04-12	153.6	153.3	153.6	147.0	154.7	2,046,620	311,881,982	152.39	153.6	153.3	153.6	147.0	154.7	2,046,620	152.39	4.21%
2023-04-11	147.4	147.3	147.4	144.9	152.5	4,151,759	616,217,864	148.42	147.4	147.3	147.4	144.9	152.5	4,151,759	148.42	9.67%
2023-04-06	134.4	134.4	134.5	127.1	135.2	2,637,469	351,704,973	133.35	134.4	134.4	134.5	127.1	135.2	2,637,469	133.35	2.99%
2023-04-04	130.5	130.4	130.5	124.9	131.1	1,174,843	150,606,082	128.19	130.5	130.4	130.5	124.9	131.1	1,174,843	128.19	0.23%
2023-04-03	130.2	130.0	130.2	127.0	131.3	1,031,981	132,839,401	128.72	130.2	130.0	130.2	127.0	131.3	1,031,981	128.72	0.62%
2023-03-31	129.4	129.4	129.5	129.1	133.5	984,651	128,157,144	130.15	129.4	129.4	129.5	129.1	133.5	984,651	130.15	-2.27%
2023-03-30	132.4	132.4	132.8	129.1	133.4	1,408,399	185,539,285	131.74	132.4	132.4	132.8	129.1	133.4	1,408,399	131.74	-0.97%
2023-03-29	133.7	133.6	133.7	129.7	134.4	836,286	110,598,472	132.25	133.7	133.6	133.7	129.7	134.4	836,286	132.25	0.91%
2023-03-28	132.5	132.5	132.6	131.5	135.0	1,610,883	213,364,557	132.45	132.5	132.5	132.6	131.5	135.0	1,610,883	132.45	-0.23%
2023-03-27	132.8	132.8	132.9	131.4	135.2	1,254,604	167,353,804	133.39	132.8	132.8	132.9	131.4	135.2	1,254,604	133.39	-0.90%
2023-03-24	134.0	134.0	134.1	131.5	135.0	920,961	123,095,690	133.66	134.0	134.0	134.1	131.5	135.0	920,961	133.66	0.53%
2023-03-23	133.3	133.2	133.3	128.6	134.3	802,284	105,630,428	131.66	133.3	133.2	133.3	128.6	134.3	802,284	131.66	-0.07%
2023-03-22	133.4	133.4	133.5	133.2	136.7	901,543	121,179,552	134.41	133.4	133.4	133.5	133.2	136.7	901,543	134.41	-2.77%
2023-03-21	137.2	137.0	137.2	132.3	137.5	822,334	111,310,504	135.36	137.2	137.0	137.2	132.3	137.5	822,334	135.36	4.49%
2023-03-20	131.3	131.3	131.5	129.3	136.1	844,893	111,021,521	131.40	131.3	131.3	131.5	129.3	136.1	844,893	131.40	-1.72%
2023-03-17	133.6	133.6	133.7	133.1	137.4	1,925,021	258,670,184	134.37	133.6	133.6	133.7	133.1	137.4	1,925,021	134.37	-2.77%
2023-03-16	137.4	137.0	137.4	133.3	144.4	2,105,515	289,772,784	137.63	137.4	137.0	137.4	133.3	144.4	2,105,515	137.63	-6.40%
2023-03-15	146.8	146.8	147.0	140.5	149.5	3,889,594	569,347,380	146.38	146.8	146.8	147.0	140.5	149.5	3,889,594	146.38	1.94%
2023-03-14	144.0	143.9	144.0	135.0	145.0	3,068,544	437,474,850	142.57	144.0	143.9	144.0	135.0	145.0	3,068,544	142.57	6.67%
2023-03-13	135.0	135.0	135.1	130.6	136.3	2,068,505	276,858,861	133.84	135.0	135.0	135.1	130.6	136.3	2,068,505	133.84	0.90%
2023-03-10	133.8	133.6	133.8	130.1	134.5	1,377,224	183,467,109	133.22	133.8	133.6	133.8	130.1	134.5	1,377,224	133.22	-0.67%
2023-03-09	134.7	134.7	135.2	134.7	137.6	851,105	115,604,642	135.83	134.7	134.7	135.2	134.7	137.6	851,105	135.83	-2.25%
2023-03-08	137.8	137.5	137.8	136.1	139.9	558,356	76,873,145	137.68	137.8	137.5	137.8	136.1	139.9	558,356	137.68	-3.16%
2023-03-07	142.3	142.2	142.3	140.8	145.8	701,291	100,420,358	143.19	142.3	142.2	142.3	140.8	145.8	701,291	143.19	-1.45%
2023-03-06	144.4	144.4	144.5	142.2	145.2	394,511	56,931,758	144.31	144.4	144.4	144.5	142.2	145.2	394,511	144.31	0.70%
2023-03-03	143.4	143.4	143.7	140.9	145.0	986,309	140,789,526	142.74	143.4	143.4	143.7	140.9	145.0	986,309	142.74	-0.07%
2023-03-02	143.5	143.4	143.5	140.2	145.8	1,100,474	156,904,949	142.58	143.5	143.4	143.5	140.2	145.8	1,100,474	142.58	0.07%
2023-03-01	143.4	143.1	143.4	133.3	144.6	1,688,940	236,195,891	139.85	143.4	143.1	143.4	133.3	144.6	1,688,940	139.85	7.42%
2023-02-28	133.5	133.5	133.6	131.2	137.3	1,676,202	224,790,517	134.11	133.5	133.5	133.6	131.2	137.3	1,676,202	134.11	1.60%
2023-02-27	131.4	131.0	131.4	129.5	132.9	743,756	97,522,699	131.12	131.4	131.0	131.4	129.5	132.9	743,756	131.12	-2.67%
2023-02-24	135.0	134.8	135.0	133.5	137.0	710,468	95,707,489	134.71	135.0	134.8	135.0	133.5	137.0	710,468	134.71	-1.46%
2023-02-23	137.0	136.9	137.0	135.8	139.0	557,409	76,374,110	137.02	137.0	136.9	137.0	135.8	139.0	557,409	137.02	-0.36%
2023-02-22	137.5	137.5	137.7	136.2	140.1	549,062	75,651,663	137.78	137.5	137.5	137.7	136.2	140.1	549,062	137.78	-2.07%
2023-02-21	140.4	140.2	140.4	139.3	143.7	626,405	88,052,251	140.57	140.4	140.2	140.4	139.3	143.7	626,405	140.57	-2.02%
2023-02-20	143.3	143.2	143.3	138.8	144.1	976,178	137,745,167	141.11	143.3	143.2	143.3	138.8	144.1	976,178	141.11	0.63%
2023-02-17	142.4	142.4	142.5	140.8	144.4	489,600	69,612,503	142.18	142.4	142.4	142.5	140.8	144.4	489,600	142.18	-0.84%
2023-02-16	143.6	143.6	143.7	141.4	146.3	1,174,497	169,113,199	143.99	143.6	143.6	143.7	141.4	146.3	1,174,497	143.99	0.91%
2023-02-15	142.3	142.0	142.3	139.9	145.9	1,320,689	186,820,479	141.46	142.3	142.0	142.3	139.9	145.9	1,320,689	141.46	-2.13%
2023-02-14	145.4	145.4	145.5	144.9	149.4	789,470	115,472,369	146.27	145.4	145.4	145.5	144.9	149.4	789,470	146.27	-2.68%
2023-02-13	149.4	149.4	149.6	144.7	150.3	612,359	90,715,291	148.14	149.4	149.4	149.6	144.7	150.3	612,359	148.14	1.43%
2023-02-10	147.3	147.3	147.4	144.8	152.5	1,040,582	153,081,656	147.11	147.3	147.3	147.4	144.8	152.5	1,040,582	147.11	-3.41%
2023-02-09	152.5	152.5	152.6	149.5	153.2	829,544	125,709,137	151.54	152.5	152.5	152.6	149.5	153.2	829,544	151.54	-0.59%
2023-02-08	153.4	153.1	153.4	151.3	154.1	918,767	140,451,311	152.87	153.4	153.1	153.4	151.3	154.1	918,767	152.87	1.46%
2023-02-07	151.2	151.0	151.2	149.5	152.5	704,972	106,725,177	151.39	151.2	151.0	151.2	149.5	152.5	704,972	151.39	1.41%
2023-02-06	149.1	149.0	149.1	146.9	152.9	1,527,750	227,724,809	149.06	149.1	149.0	149.1	146.9	152.9	1,527,750	149.06	-3.43%
2023-02-03	154.4	154.2	154.4	150.5	157.0	1,674,089	258,076,620	154.16	154.4	154.2	154.4	150.5	157.0	1,674,089	154.16	-0.26%
2023-02-02	154.8	154.5	154.8	153.2	159.9	1,631,927	255,830,397	156.77	154.8	154.5	154.8	153.2	159.9	1,631,927	156.77	-0.96%
2023-02-01	156.3	156.0	156.3	151.6	157.2	1,713,097	265,873,072	155.20	156.3	156.0	156.3	151.6	157.2	1,713,097	155.20	1.96%
2023-01-31	153.3	153.2	153.3	150.9	159.5	1,986,912	306,041,917	154.03	153.3	153.2	153.3	150.9	159.5	1,986,912	154.03	-1.98%
2023-01-30	156.4	156.3	156.4	154.0	162.2	2,130,835	335,645,169	157.52	156.4	156.3	156.4	154.0	162.2	2,130,835	157.52	-1.51%
2023-01-27	158.8	158.7	158.8	155.6	159.0	1,214,025	191,000,365	157.33	158.8	158.7	158.8	155.6	159.0	1,214,025	157.33	-1.12%
2023-01-26	160.6	160.4	160.6	156.8	160.6	1,617,743	256,273,490	158.41	160.6	160.4	160.6	156.8	160.6	1,617,743	158.41	-3.43%
2023-01-20	166.3	166.2	166.3	164.6	168.7	916,923	151,960,245	165.73	166.3	166.2	166.3	164.6	168.7	916,923	165.73	1.77%
2023-01-19	163.4	163.3	163.4	159.6	165.4	2,052,755	335,334,385	163.36	163.4	163.3	163.4	159.6	165.4	2,052,755	163.36	-0.61%
2023-01-18	164.4	163.9	164.4	158.4	164.4	1,765,465	287,354,596	162.76	164.4	163.9	164.4	158.4	164.4	1,765,465	162.76	0.18%
2023-01-17	164.1	164.1	164.2	162.8	169.7	1,792,838	295,096,549	164.60	164.1	164.1	164.2	162.8	169.7	1,792,838	164.60	-1.14%
2023-01-16	166.0	165.4	166.0	163.1	170.5	1,400,753	233,297,323	166.55	166.0	165.4	166.0	163.1	170.5	1,400,753	166.55	1.47%
2023-01-13	163.6	163.5	163.6	157.5	165.2	1,973,770	320,684,991	162.47	163.6	163.5	163.6	157.5	165.2	1,973,770	162.47	5.34%
2023-01-12	155.3	154.6	155.3	152.2	156.5	1,847,012	285,753,923	154.71	155.3	154.6	155.3	152.2	156.5	1,847,012	154.71	0.45%
2023-01-11	154.6	154.5	154.6	149.3	160.4	2,444,825	382,751,879	156.56	154.6	154.5	154.6	149.3	160.4	2,444,825	156.56	3.00%
2023-01-10	150.1	150.0	150.1	147.0	150.6	918,600	137,017,974	149.16	150.1	150.0	150.1	147.0	150.6	918,600	149.16	-2.78%
2023-01-09	154.4	154.2	154.4	144.0	154.7	948,124	143,372,619	151.22	154.4	154.2	154.4	144.0	154.7	948,124	151.22	6.70%
2023-01-06	144.7	143.8	144.7	143.4	147.8	876,698	127,178,453	145.07	144.7	143.8	144.7	143.4	147.8	876,698	145.07	0.07%
2023-01-05	144.6	144.5	144.6	144.3	150.0	1,154,872	169,379,111	146.66	144.6	144.5	144.6	144.3	150.0	1,154,872	146.66	1.83%
2023-01-04	142.0	141.6	142.0	136.2	143.5	1,164,311	164,420,320	141.22	142.0	141.6	142.0	136.2	143.5	1,164,311	141.22	3.88%
2023-01-03	136.7	136.7	136.8	131.8	139.5	868,998	118,745,583	136.65	136.7	136.7	136.8	131.8	139.5	868,998	136.65	1.86%
2022-12-30	134.2	134.0	134.2	132.6	136.0	639,893	85,746,668	134.00	134.2	134.0	134.2	132.6	136.0	639,893	134.00	-1.61%
2022-12-29	136.4	136.0	136.4	130.0	136.5	642,900	86,517,063	134.57	136.4	136.0	136.4	130.0	136.5	642,900	134.57	0.89%
2022-12-28	135.2	134.7	135.2	130.4	137.4	1,251,300	168,027,445	134.28	135.2	134.7	135.2	130.4	137.4	1,251,300	134.28	-1.67%
2022-12-23	137.5	137.5	137.6	133.7	139.0	1,453,292	198,953,650	136.90	137.5	137.5	137.6	133.7	139.0	1,453,292	136.90	6.67%
2022-12-22	128.9	128.5	128.9	127.5	130.0	671,575	86,533,714	128.85	128.9	128.5	128.9	127.5	130.0	671,575	128.85	1.98%
2022-12-21	126.4	126.0	126.4	122.5	127.9	904,046	113,875,913	125.96	126.4	126.0	126.4	122.5	127.9	904,046	125.96	6.13%
2022-12-20	119.1	118.6	119.1	116.9	121.1	913,733	108,535,458	118.78	119.1	118.6	119.1	116.9	121.1	913,733	118.78	0.17%
2022-12-19	118.9	118.6	118.9	118.1	124.7	1,008,991	121,079,459	120.00	118.9	118.6	118.9	118.1	124.7	1,008,991	120.00	-5.48%
2022-12-16	125.8	125.5	125.8	124.0	129.6	1,128,790	141,620,639	125.46	125.8	125.5	125.8	124.0	129.6	1,128,790	125.46	0.48%
2022-12-15	125.2	125.2	125.3	123.9	127.5	1,073,338	134,725,229	125.52	125.2	125.2	125.3	123.9	127.5	1,073,338	125.52	-0.79%
2022-12-14	126.2	126.1	126.2	124.0	127.0	1,234,995	155,189,055	125.66	126.2	126.1	126.2	124.0	127.0	1,234,995	125.66	1.37%
2022-12-13	124.5	124.3	124.5	121.3	125.3	1,584,904	196,689,919	124.10	124.5	124.3	124.5	121.3	125.3	1,584,904	124.10	2.64%
2022-12-12	121.3	121.2	121.3	119.1	125.2	1,391,200	169,031,129	121.50	121.3	121.2	121.3	119.1	125.2	1,391,200	121.50	-2.33%
2022-12-09	124.2	124.2	124.5	118.9	126.2	1,539,268	189,848,467	123.34	124.2	124.2	124.5	118.9	126.2	1,539,268	123.34	3.24%
2022-12-08	120.3	120.2	120.3	115.8	122.7	1,898,067	226,584,758	119.38	120.3	120.2	120.3	115.8	122.7	1,898,067	119.38	10.77%
2022-12-07	108.6	108.6	108.8	108.1	116.9	1,738,292	195,534,846	112.49	108.6	108.6	108.8	108.1	116.9	1,738,292	112.49	-6.22%
2022-12-06	115.8	115.7	115.8	113.3	118.4	2,090,072	241,454,751	115.52	115.8	115.7	115.8	113.3	118.4	2,090,072	115.52	-6.84%
2022-12-05	124.3	124.3	124.6	118.7	125.0	1,466,882	179,659,787	122.48	124.3	124.3	124.6	118.7	125.0	1,466,882	122.48	5.34%
2022-12-02	118.0	118.0	118.2	116.0	119.8	1,336,992	158,280,816	118.39	118.0	118.0	118.2	116.0	119.8	1,336,992	118.39	2.79%
2022-12-01	114.8	114.7	114.8	111.3	117.8	2,181,548	248,941,700	114.11	114.8	114.7	114.8	111.3	117.8	2,181,548	114.11	-0.43%
2022-11-30	115.3	114.6	115.3	107.7	115.3	4,332,824	493,676,210	113.94	115.3	114.6	115.3	107.7	115.3	4,332,824	113.94	2.49%
2022-11-29	112.5	112.4	112.5	106.2	113.1	1,150,151	126,762,746	110.21	112.5	112.4	112.5	106.2	113.1	1,150,151	110.21	5.14%
2022-11-28	107.0	107.0	107.5	102.0	108.1	748,780	79,669,365	106.40	107.0	107.0	107.5	102.0	108.1	748,780	106.40	1.42%
2022-11-25	105.5	105.3	105.8	105.3	108.3	249,082	26,435,050	106.13	105.5	105.3	105.8	105.3	108.3	249,082	106.13	-3.12%
2022-11-24	108.9	108.6	108.9	107.9	109.8	458,900	49,968,730	108.89	108.9	108.6	108.9	107.9	109.8	458,900	108.89	1.68%
2022-11-23	107.1	107.0	107.1	104.4	108.6	1,199,300	128,007,740	106.74	107.1	107.0	107.1	104.4	108.6	1,199,300	106.74	-4.29%
2022-11-22	111.9	111.8	111.9	110.5	117.9	892,400	101,532,435	113.77	111.9	111.8	111.9	110.5	117.9	892,400	113.77	-7.44%
2022-11-21	120.9	120.8	120.9	118.5	121.1	501,370	60,095,046	119.86	120.9	120.8	120.9	118.5	121.1	501,370	119.86	0.17%
2022-11-18	120.7	120.5	120.7	120.2	123.6	1,613,156	196,277,950	121.67	120.7	120.5	120.7	120.2	123.6	1,613,156	121.67	-3.67%
2022-11-17	125.3	124.7	125.3	120.2	127.1	986,000	121,192,155	122.91	125.3	124.7	125.3	120.2	127.1	986,000	122.91	-1.42%
2022-11-16	127.1	126.9	127.1	125.3	129.4	1,197,300	152,226,385	127.14	127.1	126.9	127.1	125.3	129.4	1,197,300	127.14	-0.55%
2022-11-15	127.8	127.7	127.8	120.1	130.0	1,594,282	202,275,995	126.88	127.8	127.7	127.8	120.1	130.0	1,594,282	126.88	2.00%
2022-11-14	125.3	125.3	125.4	119.9	128.3	1,067,099	133,415,884	125.03	125.3	125.3	125.4	119.9	128.3	1,067,099	125.03	5.03%
2022-11-11	119.3	118.9	119.3	114.0	125.0	1,732,336	205,812,828	118.81	119.3	118.9	119.3	114.0	125.0	1,732,336	118.81	7.96%
2022-11-10	110.5	109.9	110.5	106.4	110.5	1,129,400	123,338,224	109.21	110.5	109.9	110.5	106.4	110.5	1,129,400	109.21	-1.34%
2022-11-09	112.0	111.8	112.0	110.1	115.0	883,548	98,495,614	111.48	112.0	111.8	112.0	110.1	115.0	883,548	111.48	-2.27%
2022-11-08	114.6	114.3	114.6	112.4	117.4	1,166,600	132,748,180	113.79	114.6	114.3	114.6	112.4	117.4	1,166,600	113.79	0.53%
2022-11-07	114.0	113.9	114.0	108.3	116.5	1,030,509	117,895,236	114.40	114.0	113.9	114.0	108.3	116.5	1,030,509	114.40	0.62%
2022-11-04	113.3	112.8	113.3	109.6	115.3	1,448,100	163,892,025	113.18	113.3	112.8	113.3	109.6	115.3	1,448,100	113.18	2.26%
2022-11-03	110.8	110.7	110.8	106.4	111.3	1,236,000	135,102,647	109.31	110.8	110.7	110.8	106.4	111.3	1,236,000	109.31	4.14%
2022-11-02	106.4	106.4	106.9	102.5	108.4	1,008,367	107,285,025	106.39	106.4	106.4	106.9	102.5	108.4	1,008,367	106.39	-0.09%
2022-11-01	106.5	106.4	106.5	101.6	107.6	1,145,815	120,042,199	104.77	106.5	106.4	106.5	101.6	107.6	1,145,815	104.77	7.58%
2022-10-31	99.00	99.00	99.05	97.90	103.0	733,152	73,452,812	100.19	99.00	99.00	99.05	97.90	103.0	733,152	100.19	4.05%
2022-10-28	95.15	95.15	95.45	95.00	101.1	710,802	69,448,952	97.705	95.15	95.15	95.45	95.00	101.1	710,802	97.705	-4.08%
2022-10-27	99.20	99.15	99.20	98.55	105.8	839,700	84,394,242	100.51	99.20	99.15	99.20	98.55	105.8	839,700	100.51	-0.65%
2022-10-26	99.85	99.80	99.85	95.40	102.6	1,418,345	142,112,730	100.20	99.85	99.80	99.85	95.40	102.6	1,418,345	100.20	5.22%
2022-10-25	94.90	94.90	95.05	90.95	96.70	906,224	85,486,904	94.333	94.90	94.90	95.05	90.95	96.70	906,224	94.333	2.87%
2022-10-24	92.25	92.20	92.25	90.20	100.5	1,093,416	102,292,442	93.553	92.25	92.20	92.25	90.20	100.5	1,093,416	93.553	-6.53%
2022-10-21	98.70	98.70	98.75	95.90	100.7	1,685,144	165,935,664	98.470	98.70	98.70	98.75	95.90	100.7	1,685,144	98.470	3.08%
2022-10-20	95.75	95.65	95.75	92.60	99.00	2,032,999	194,579,896	95.711	95.75	95.65	95.75	92.60	99.00	2,032,999	95.711	-5.94%
2022-10-19	101.8	101.7	101.8	101.4	104.0	1,147,960	117,862,270	102.67	101.8	101.7	101.8	101.4	104.0	1,147,960	102.67	-4.32%
2022-10-18	106.4	106.3	106.4	99.80	106.8	2,886,289	299,409,022	103.73	106.4	106.3	106.4	99.80	106.8	2,886,289	103.73	9.02%
2022-10-17	97.60	97.55	97.60	93.70	98.30	1,452,344	141,136,537	97.178	97.60	97.55	97.60	93.70	98.30	1,452,344	97.178	2.95%
2022-10-14	94.80	94.70	94.80	90.50	96.40	1,951,506	182,818,296	93.681	94.80	94.70	94.80	90.50	96.40	1,951,506	93.681	7.85%
2022-10-13	87.90	87.80	87.90	86.35	92.90	2,343,139	207,344,656	88.490	87.90	87.80	87.90	86.35	92.90	2,343,139	88.490	14.45%
2022-10-12	76.80	76.75	76.80	74.90	78.80	1,688,964	129,007,855	76.383	76.80	76.75	76.80	74.90	78.80	1,688,964	76.383	-1.16%
2022-10-11	77.70	77.60	77.70	76.65	80.65	690,664	53,886,900	78.022	77.70	77.60	77.70	76.65	80.65	690,664	78.022	-0.89%
2022-10-10	78.40	78.35	78.40	78.40	82.05	605,059	48,377,599	79.955	78.40	78.35	78.40	78.40	82.05	605,059	79.955	-3.51%
2022-10-07	81.25	81.25	81.60	81.25	84.85	341,500	28,042,777	82.117	81.25	81.25	81.60	81.25	84.85	341,500	82.116	-4.24%
2022-10-06	84.85	84.80	84.85	84.00	87.85	1,057,700	90,153,372	85.235	84.85	84.80	84.85	84.00	87.85	1,057,700	85.235	-4.12%
2022-10-05	88.50	88.00	88.50	85.80	88.65	1,048,771	91,940,346	87.665	88.50	88.00	88.50	85.80	88.65	1,048,771	87.665	12.24%
2022-10-03	78.85	78.80	78.85	78.75	84.85	535,200	42,703,461	79.790	78.85	78.80	78.85	78.75	84.85	535,200	79.790	-2.71%
2022-09-30	81.05	81.00	81.05	79.75	82.35	1,225,689	99,619,820	81.277	81.05	81.00	81.05	79.75	82.35	1,225,689	81.277	-3.17%
2022-09-29	83.70	83.70	83.75	83.30	87.15	363,219	30,812,860	84.833	83.70	83.70	83.75	83.30	87.15	363,219	84.833	0.24%
2022-09-28	83.50	83.45	83.50	83.05	85.90	740,139	62,343,164	84.232	83.50	83.45	83.50	83.05	85.90	740,139	84.232	-1.59%
2022-09-27	84.85	84.80	84.85	80.60	86.15	2,193,100	183,901,019	83.854	84.85	84.80	84.85	80.60	86.15	2,193,100	83.854	-0.24%
2022-09-26	85.05	85.05	85.20	83.00	87.85	667,746	57,188,416	85.644	85.05	85.05	85.20	83.00	87.85	667,746	85.644	0.06%
2022-09-23	85.00	85.00	85.35	85.00	87.00	566,363	48,695,801	85.980	85.00	85.00	85.35	85.00	87.00	566,363	85.980	-3.41%
2022-09-22	88.00	87.90	88.00	87.25	89.60	706,259	62,188,663	88.054	88.00	87.90	88.00	87.25	89.60	706,259	88.054	-3.19%
2022-09-21	90.90	90.80	90.90	90.45	93.20	296,324	27,021,735	91.190	90.90	90.80	90.90	90.45	93.20	296,324	91.190	-1.41%
2022-09-20	92.20	92.15	92.20	91.35	94.80	399,900	36,964,244	92.434	92.20	92.15	92.20	91.35	94.80	399,900	92.434	1.21%
2022-09-19	91.10	90.75	91.10	90.05	93.35	938,161	85,885,510	91.547	91.10	90.75	91.10	90.05	93.35	938,161	91.547	-5.05%
2022-09-16	95.95	95.95	96.00	94.45	96.95	3,926,216	375,869,452	95.733	95.95	95.95	96.00	94.45	96.95	3,926,216	95.733	2.73%
2022-09-15	93.40	93.35	93.40	93.35	96.00	786,900	74,173,450	94.260	93.40	93.35	93.40	93.35	96.00	786,900	94.260	-2.86%
2022-09-14	96.15	96.15	96.20	96.05	98.20	549,543	53,281,492	96.956	96.15	96.15	96.20	96.05	98.20	549,543	96.956	-4.52%
2022-09-13	100.7	100.1	100.7	99.70	104.1	751,102	76,180,212	101.42	100.7	100.1	100.7	99.70	104.1	751,102	101.42	-2.89%
2022-09-09	103.7	103.4	103.8	99.40	104.4	819,700	83,883,397	102.33	103.7	103.4	103.8	99.40	104.4	819,700	102.33	6.47%
2022-09-08	97.40	97.35	97.40	97.20	100.5	684,800	67,332,299	98.324	97.40	97.35	97.40	97.20	100.5	684,800	98.324	-1.67%
2022-09-07	99.05	99.05	99.10	97.20	99.80	379,084	37,364,360	98.565	99.05	99.05	99.10	97.20	99.80	379,084	98.565	0.41%
2022-09-06	98.65	98.60	98.65	98.20	100.4	591,900	58,434,770	98.724	98.65	98.60	98.65	98.20	100.4	591,900	98.724	-0.25%
2022-09-05	98.90	98.85	98.90	98.00	100.9	463,800	45,891,853	98.948	98.90	98.85	98.90	98.00	100.9	463,800	98.948	-2.37%
2022-09-02	101.3	101.3	101.6	100.3	103.4	658,100	67,039,385	101.87	101.3	101.3	101.6	100.3	103.4	658,100	101.87	-0.30%
2022-09-01	101.6	101.3	101.6	101.0	104.5	434,604	44,578,526	102.57	101.6	101.3	101.6	101.0	104.5	434,604	102.57	-1.45%
2022-08-31	103.1	103.0	103.1	99.10	105.5	1,045,549	107,333,413	102.66	103.1	103.0	103.1	99.10	105.5	1,045,549	102.66	2.59%
2022-08-30	100.5	100.5	100.6	100.2	103.1	1,357,369	137,368,187	101.20	100.5	100.5	100.6	100.2	103.1	1,357,369	101.20	-5.90%
2022-08-29	106.8	106.7	106.8	104.2	108.3	912,000	96,174,200	105.45	106.8	106.7	106.8	104.2	108.3	912,000	105.45	-2.11%
2022-08-26	109.1	109.0	109.1	106.1	110.7	1,957,539	213,132,385	108.88	109.1	109.0	109.1	106.1	110.7	1,957,539	108.88	1.21%
2022-08-25	107.8	107.7	107.9	103.9	109.0	981,730	103,696,642	105.63	107.8	107.7	107.9	103.9	109.0	981,730	105.63	4.97%
2022-08-24	102.7	102.6	102.7	102.2	104.4	494,110	50,901,638	103.02	102.7	102.6	102.7	102.2	104.4	494,110	103.02	-0.68%
2022-08-23	103.4	103.4	103.5	102.0	105.0	1,046,936	107,669,516	102.84	103.4	103.4	103.5	102.0	105.0	1,046,936	102.84	-3.18%
2022-08-22	106.8	106.8	107.1	105.2	107.3	395,022	42,045,264	106.44	106.8	106.8	107.1	105.2	107.3	395,022	106.44	0.56%
2022-08-19	106.2	106.2	106.4	105.8	109.7	451,100	48,534,695	107.59	106.2	106.2	106.4	105.8	109.7	451,100	107.59	-3.98%
2022-08-18	110.6	110.5	110.6	109.0	111.2	690,600	76,017,651	110.07	110.6	110.5	110.6	109.0	111.2	690,600	110.07	-2.47%
2022-08-17	113.4	113.3	113.4	112.6	114.9	364,600	41,439,120	113.66	113.4	113.3	113.4	112.6	114.9	364,600	113.66	-3.08%
2022-08-16	117.0	116.7	117.0	113.9	118.5	1,110,100	129,122,111	116.32	117.0	116.7	117.0	113.9	118.5	1,110,100	116.32	2.18%
2022-08-15	114.5	114.4	114.5	114.4	118.3	498,238	57,477,848	115.36	114.5	114.4	114.5	114.4	118.3	498,238	115.36	-4.34%
2022-08-12	119.7	119.6	119.7	118.8	120.6	814,973	97,398,360	119.51	119.7	119.6	119.7	118.8	120.6	814,973	119.51	0.76%
2022-08-11	118.8	118.7	118.8	116.0	119.1	524,400	61,942,860	118.12	118.8	118.7	118.8	116.0	119.1	524,400	118.12	2.41%
2022-08-10	116.0	116.0	116.2	114.5	120.8	579,486	67,276,203	116.10	116.0	116.0	116.2	114.5	120.8	579,486	116.10	-4.92%
2022-08-09	122.0	122.0	122.1	120.1	123.4	745,616	90,873,882	121.88	122.0	122.0	122.1	120.1	123.4	745,616	121.88	0.08%
2022-08-08	121.9	121.6	121.9	116.0	122.5	1,649,800	198,099,757	120.08	121.9	121.6	121.9	116.0	122.5	1,649,800	120.08	5.00%
2022-08-05	116.1	116.1	116.3	111.7	117.0	2,714,960	310,675,498	114.43	116.1	116.1	116.3	111.7	117.0	2,714,960	114.43	11.63%
2022-08-04	104.0	103.9	104.0	101.1	104.5	924,500	95,860,542	103.69	104.0	103.9	104.0	101.1	104.5	924,500	103.69	3.38%
2022-08-03	100.6	100.6	100.7	98.90	102.0	569,226	57,053,562	100.23	100.6	100.6	100.7	98.90	102.0	569,226	100.23	3.13%
2022-08-02	97.55	97.50	97.55	96.35	100.8	734,725	71,825,614	97.759	97.55	97.50	97.55	96.35	100.8	734,725	97.759	-4.46%
2022-08-01	102.1	101.9	102.2	100.2	102.7	409,481	41,557,797	101.49	102.1	101.9	102.2	100.2	102.7	409,481	101.49	1.19%
2022-07-29	100.9	100.8	100.9	100.8	106.5	640,560	65,322,146	101.98	100.9	100.8	100.9	100.8	106.5	640,560	101.98	-4.36%
2022-07-28	105.5	105.4	105.5	105.3	108.6	341,817	36,276,828	106.13	105.5	105.4	105.5	105.3	108.6	341,817	106.13	-1.86%
2022-07-27	107.5	107.3	107.5	105.7	108.2	763,200	81,484,010	106.77	107.5	107.3	107.5	105.7	108.2	763,200	106.77	-0.28%
2022-07-26	107.8	107.3	107.8	106.4	111.3	1,409,312	151,437,063	107.45	107.8	107.3	107.8	106.4	111.3	1,409,312	107.45	-3.23%
2022-07-25	111.4	111.1	111.4	105.8	111.8	1,253,800	135,644,868	108.19	111.4	111.1	111.4	105.8	111.8	1,253,800	108.19	1.74%
2022-07-22	109.5	109.1	109.6	107.4	112.0	1,246,430	136,083,431	109.18	109.5	109.1	109.6	107.4	112.0	1,246,430	109.18	-0.09%
2022-07-21	109.6	109.6	109.7	109.1	111.3	1,411,500	155,480,540	110.15	109.6	109.6	109.7	109.1	111.3	1,411,500	110.15	2.43%
2022-07-20	107.0	106.9	107.0	105.5	108.9	701,734	75,628,193	107.77	107.0	106.9	107.0	105.5	108.9	701,734	107.77	3.08%
2022-07-19	103.8	103.7	103.8	103.0	106.9	548,165	57,115,905	104.19	103.8	103.7	103.8	103.0	106.9	548,165	104.19	-2.99%
2022-07-18	107.0	106.0	107.0	103.0	107.7	738,845	78,488,753	106.23	107.0	106.0	107.0	103.0	107.7	738,845	106.23	0.94%
2022-07-15	106.0	105.7	106.0	104.8	109.4	1,569,647	167,675,388	106.82	106.0	105.7	106.0	104.8	109.4	1,569,647	106.82	1.05%
2022-07-14	104.9	104.8	104.9	102.2	105.8	1,530,916	159,282,591	104.04	104.9	104.8	104.9	102.2	105.8	1,530,916	104.04	-0.94%
2022-07-13	105.9	105.6	105.9	105.0	108.6	723,400	76,725,311	106.06	105.9	105.6	105.9	105.0	108.6	723,400	106.06	2.02%
2022-07-12	103.8	103.5	103.8	102.3	108.0	1,204,952	125,709,443	104.33	103.8	103.5	103.8	102.3	108.0	1,204,952	104.33	-5.64%
2022-07-11	110.0	109.4	110.0	107.9	113.0	714,131	78,086,152	109.34	110.0	109.4	110.0	107.9	113.0	714,131	109.34	-2.05%
2022-07-08	112.3	112.2	112.3	109.6	115.0	1,114,501	124,820,273	112.00	112.3	112.2	112.3	109.6	115.0	1,114,501	112.00	1.45%
2022-07-07	110.7	110.5	110.7	107.8	113.0	2,247,301	246,962,811	109.89	110.7	110.5	110.7	107.8	113.0	2,247,301	109.89	-5.79%
2022-07-06	117.5	117.4	117.5	113.5	122.8	3,367,884	398,843,681	118.43	117.5	117.4	117.5	113.5	122.8	3,367,884	118.43	9.40%
2022-07-05	107.4	107.4	107.5	105.9	111.3	1,610,156	174,424,170	108.33	107.4	107.4	107.5	105.9	111.3	1,610,156	108.33	-1.20%
2022-07-04	108.7	108.6	108.7	98.80	108.7	1,801,328	189,479,133	105.19	108.7	108.6	108.7	98.80	108.7	1,801,328	105.19	10.36%
2022-06-30	98.50	98.45	98.50	97.10	100.6	1,513,888	149,494,303	98.749	98.50	98.45	98.50	97.10	100.6	1,513,888	98.749	-1.70%
2022-06-29	100.2	100.0	100.2	99.10	102.9	1,383,430	138,990,613	100.47	100.2	100.0	100.2	99.10	102.9	1,383,430	100.47	-3.93%
2022-06-28	104.3	104.1	104.3	101.0	105.8	1,187,641	122,243,496	102.93	104.3	104.1	104.3	101.0	105.8	1,187,641	102.93	-2.52%
2022-06-27	107.0	106.7	107.0	103.4	109.1	1,916,646	203,691,828	106.28	107.0	106.7	107.0	103.4	109.1	1,916,646	106.28	3.48%
2022-06-24	103.4	103.2	103.4	93.65	104.0	2,628,056	264,357,479	100.59	103.4	103.2	103.4	93.65	104.0	2,628,056	100.59	10.94%
2022-06-23	93.20	93.20	93.65	91.80	94.10	1,163,861	108,159,355	92.932	93.20	93.20	93.65	91.80	94.10	1,163,861	92.932	3.61%
2022-06-22	89.95	89.95	90.00	89.70	98.60	2,090,988	195,789,679	93.635	89.95	89.95	90.00	89.70	98.60	2,090,988	93.635	-2.18%
2022-06-21	91.95	91.90	91.95	86.80	94.20	2,240,442	203,703,841	90.921	91.95	91.90	91.95	86.80	94.20	2,240,442	90.921	5.27%
2022-06-20	87.35	87.35	87.40	82.15	87.35	10,875,909	910,040,914	83.675	87.35	87.35	87.40	82.15	87.35	10,875,909	83.675	4.67%
2022-06-17	83.45	83.35	83.45	80.10	84.15	6,549,463	545,136,823	83.234	83.45	83.35	83.45	80.10	84.15	6,549,463	83.234	2.90%
2022-06-16	81.10	80.75	81.10	80.60	84.90	1,357,400	111,632,518	82.240	81.10	80.75	81.10	80.60	84.90	1,357,400	82.240	-1.40%
2022-06-15	82.25	82.20	82.25	79.50	84.85	1,982,723	163,479,419	82.452	82.25	82.20	82.25	79.50	84.85	1,982,723	82.452	-0.36%
2022-06-14	82.55	82.50	82.55	79.05	83.15	2,105,300	171,326,695	81.379	82.55	82.50	82.55	79.05	83.15	2,105,300	81.379	-5.44%
2022-06-13	87.30	87.20	87.30	87.00	89.95	1,455,400	128,310,256	88.162	87.30	87.20	87.30	87.00	89.95	1,455,400	88.162	-8.78%
2022-06-10	95.70	95.70	96.00	91.30	97.35	1,717,777	163,077,145	94.935	95.70	95.70	96.00	91.30	97.35	1,717,777	94.935	-2.55%
2022-06-09	98.20	98.20	98.25	97.05	100.0	977,100	96,379,637	98.639	98.20	98.20	98.25	97.05	100.0	977,100	98.638	-0.41%
2022-06-08	98.60	98.40	98.60	91.90	101.0	2,145,386	208,068,128	96.984	98.60	98.40	98.60	91.90	101.0	2,145,386	96.984	13.79%
2022-06-07	86.65	86.65	86.70	82.25	86.65	1,561,675	133,448,926	85.452	86.65	86.65	86.70	82.25	86.65	1,561,675	85.452	-1.81%
2022-06-06	88.25	88.25	88.30	86.70	90.25	1,167,999	102,816,972	88.028	88.25	88.25	88.30	86.70	90.25	1,167,999	88.028	2.74%
2022-06-02	85.90	85.85	85.90	82.60	85.90	511,700	43,157,405	84.341	85.90	85.85	85.90	82.60	85.90	511,700	84.341	1.66%
2022-06-01	84.50	84.40	84.50	83.30	86.10	737,059	62,155,475	84.329	84.50	84.40	84.50	83.30	86.10	737,059	84.329	-1.69%
2022-05-31	85.95	85.65	85.95	80.75	85.95	1,040,745	88,180,210	84.728	85.95	85.65	85.95	80.75	85.95	1,040,745	84.728	3.80%
2022-05-30	82.80	82.60	82.80	79.05	82.80	847,100	68,968,979	81.418	82.80	82.60	82.80	79.05	82.80	847,100	81.418	5.75%
2022-05-27	78.30	78.25	78.30	77.75	80.80	628,000	49,478,090	78.787	78.30	78.25	78.30	77.75	80.80	628,000	78.787	0.64%
2022-05-26	77.80	77.40	77.80	75.30	78.35	784,612	60,089,539	76.585	77.80	77.40	77.80	75.30	78.35	784,612	76.585	0.39%
2022-05-25	77.50	77.45	77.50	75.50	78.25	1,184,143	91,278,338	77.084	77.50	77.45	77.50	75.50	78.25	1,184,143	77.084	-1.40%
2022-05-24	78.60	78.55	78.60	78.25	82.50	995,786	79,292,979	79.629	78.60	78.55	78.60	78.25	82.50	995,786	79.629	-6.76%
2022-05-23	84.30	84.25	84.30	83.10	85.00	745,249	62,647,716	84.063	84.30	84.25	84.30	83.10	85.00	745,249	84.063	-1.17%
2022-05-20	85.30	85.15	85.30	80.70	85.30	1,340,620	112,984,141	84.278	85.30	85.15	85.30	80.70	85.30	1,340,620	84.278	4.92%
2022-05-19	81.30	81.20	81.30	78.90	81.50	1,001,556	80,768,316	80.643	81.30	81.20	81.30	78.90	81.50	1,001,556	80.643	-4.13%
2022-05-18	84.80	84.65	84.80	82.10	85.70	690,577	57,925,322	83.880	84.80	84.65	84.80	82.10	85.70	690,577	83.880	1.92%
2022-05-17	83.20	83.10	83.20	78.65	83.70	852,604	69,601,934	81.635	83.20	83.10	83.20	78.65	83.70	852,604	81.635	3.81%
2022-05-16	80.15	80.00	80.15	77.45	81.25	450,081	35,812,296	79.569	80.15	80.00	80.15	77.45	81.25	450,081	79.569	0.19%
2022-05-13	80.00	79.80	80.00	77.50	80.40	1,399,246	110,424,317	78.917	80.00	79.80	80.00	77.50	80.40	1,399,246	78.917	7.60%
2022-05-12	74.35	74.30	74.35	73.80	78.00	3,238,448	244,263,138	75.426	74.35	74.30	74.35	73.80	78.00	3,238,448	75.426	-13.04%
2022-05-11	85.50	85.45	85.50	85.45	94.75	1,434,225	128,693,201	89.730	85.50	85.45	85.50	85.45	94.75	1,434,225	89.730	-2.90%
2022-05-10	88.05	87.95	88.05	81.50	89.70	1,896,386	165,591,827	87.320	88.05	87.95	88.05	81.50	89.70	1,896,386	87.320	-10.29%
2022-05-06	98.15	98.05	98.15	95.40	98.40	534,100	52,116,950	97.579	98.15	98.05	98.15	95.40	98.40	534,100	97.579	-0.20%
2022-05-05	98.35	98.30	98.35	97.80	101.4	459,620	45,573,861	99.156	98.35	98.30	98.35	97.80	101.4	459,620	99.156	1.97%
2022-05-04	96.45	96.25	96.45	95.95	100.2	220,371	21,448,368	97.329	96.45	96.25	96.45	95.95	100.2	220,371	97.328	-5.90%
2022-05-03	102.5	102.4	102.5	99.30	104.1	240,388	24,620,806	102.42	102.5	102.4	102.5	99.30	104.1	240,388	102.42	-2.01%
2022-04-29	104.6	104.5	104.6	95.00	105.0	590,666	59,824,500	101.28	104.6	104.5	104.6	95.00	105.0	590,666	101.28	4.60%
2022-04-28	100.0	99.35	100.0	94.35	100.0	455,577	44,390,129	97.437	100.0	99.35	100.0	94.35	100.0	455,577	97.437	4.77%
2022-04-27	95.45	95.20	95.45	91.25	95.55	505,364	47,087,527	93.176	95.45	95.20	95.45	91.25	95.55	505,364	93.175	-2.25%
2022-04-26	97.65	97.65	97.80	96.85	99.95	334,600	32,804,365	98.041	97.65	97.65	97.80	96.85	99.95	334,600	98.041	2.20%
2022-04-25	95.55	95.50	95.55	94.80	100.2	276,200	26,717,275	96.732	95.55	95.50	95.55	94.80	100.2	276,200	96.732	-7.59%
2022-04-22	103.4	103.0	103.4	99.05	103.7	232,738	23,839,743	102.43	103.4	103.0	103.4	99.05	103.7	232,738	102.43	0.00%
2022-04-21	103.4	103.3	103.4	101.9	105.6	328,600	34,106,117	103.79	103.4	103.3	103.4	101.9	105.6	328,600	103.79	-3.54%
2022-04-20	107.2	106.6	107.2	105.0	108.7	158,179	16,928,227	107.02	107.2	106.6	107.2	105.0	108.7	158,179	107.02	2.29%
2022-04-19	104.8	104.6	104.8	103.9	107.3	653,025	68,816,662	105.38	104.8	104.6	104.8	103.9	107.3	653,025	105.38	-7.67%
2022-04-14	113.5	113.5	113.6	112.8	115.4	165,356	18,835,391	113.91	113.5	113.5	113.6	112.8	115.4	165,356	113.91	0.62%
2022-04-13	112.8	112.1	112.8	110.0	113.5	244,160	27,219,439	111.48	112.8	112.1	112.8	110.0	113.5	244,160	111.48	-1.91%
2022-04-12	115.0	114.2	115.0	110.0	116.9	338,516	38,297,242	113.13	115.0	114.2	115.0	110.0	116.9	338,516	113.13	2.77%
2022-04-11	111.9	111.8	111.9	110.6	123.5	587,316	67,059,604	114.18	111.9	111.8	111.9	110.6	123.5	587,316	114.18	-11.19%
2022-04-08	126.0	125.8	126.0	124.4	129.0	518,088	65,329,055	126.10	126.0	125.8	126.0	124.4	129.0	518,088	126.10	-1.25%
2022-04-07	127.6	127.6	127.9	126.4	129.0	691,300	88,391,152	127.86	127.6	127.6	127.9	126.4	129.0	691,300	127.86	2.65%
2022-04-06	124.3	124.3	124.6	124.0	129.0	789,335	99,021,951	125.45	124.3	124.3	124.6	124.0	129.0	789,335	125.45	-0.96%
2022-04-04	125.5	125.0	125.5	118.9	125.8	309,393	38,257,933	123.65	125.5	125.0	125.5	118.9	125.8	309,393	123.65	6.45%
2022-04-01	117.9	117.8	117.9	114.5	117.9	413,627	48,099,215	116.29	117.9	117.8	117.9	114.5	117.9	413,627	116.29	-2.72%
2022-03-31	121.2	120.9	121.2	119.8	126.9	403,111	48,885,433	121.27	121.2	120.9	121.2	119.8	126.9	403,111	121.27	-3.27%
2022-03-30	125.3	125.0	125.4	122.2	126.4	1,342,760	166,423,821	123.94	125.3	125.0	125.4	122.2	126.4	1,342,760	123.94	5.21%
2022-03-29	119.1	119.1	119.2	115.5	119.8	1,063,230	125,802,255	118.32	119.1	119.1	119.2	115.5	119.8	1,063,230	118.32	7.10%
2022-03-28	111.2	111.2	111.3	110.0	114.4	719,544	81,196,411	112.84	111.2	111.2	111.3	110.0	114.4	719,544	112.84	-1.94%
2022-03-25	113.4	112.9	113.4	111.8	122.5	1,028,465	118,991,475	115.70	113.4	112.9	113.4	111.8	122.5	1,028,465	115.70	-4.22%
2022-03-24	118.4	117.8	118.4	111.3	119.4	755,618	89,030,602	117.82	118.4	117.8	118.4	111.3	119.4	755,618	117.82	2.51%
2022-03-23	115.5	115.4	115.5	111.9	118.0	771,700	89,386,300	115.83	115.5	115.4	115.5	111.9	118.0	771,700	115.83	1.76%
2022-03-22	113.5	113.4	113.6	108.9	113.5	505,500	56,290,315	111.36	113.5	113.4	113.6	108.9	113.5	505,500	111.36	1.89%
2022-03-21	111.4	111.3	111.4	111.4	119.0	726,177	82,361,713	113.42	111.4	111.3	111.4	111.4	119.0	726,177	113.42	-3.47%
2022-03-18	115.4	115.3	115.4	111.7	116.4	3,662,889	420,891,796	114.91	115.4	115.3	115.4	111.7	116.4	3,662,889	114.91	4.06%
2022-03-17	110.9	110.8	110.9	105.5	110.9	1,240,687	135,405,628	109.14	110.9	110.8	110.9	105.5	110.9	1,240,687	109.14	11.96%
2022-03-16	99.05	98.95	99.05	85.55	99.15	1,981,955	185,300,234	93.494	99.05	98.95	99.05	85.55	99.15	1,981,955	93.494	14.18%
2022-03-15	86.75	86.35	86.75	82.50	94.20	2,124,700	187,863,630	88.419	86.75	86.35	86.75	82.50	94.20	2,124,700	88.419	-5.66%
2022-03-14	91.95	91.95	92.00	90.95	101.8	1,809,042	173,573,243	95.948	91.95	91.95	92.00	90.95	101.8	1,809,042	95.948	-16.64%
2022-03-11	110.3	110.2	110.3	102.9	111.2	1,328,474	141,915,482	106.83	110.3	110.2	110.3	102.9	111.2	1,328,474	106.83	-4.91%
2022-03-10	116.0	115.8	116.0	114.4	117.0	481,750	55,756,740	115.74	116.0	115.8	116.0	114.4	117.0	481,750	115.74	5.55%
2022-03-09	109.9	109.9	110.0	106.8	111.4	524,863	57,113,597	108.82	109.9	109.9	110.0	106.8	111.4	524,863	108.82	1.48%
2022-03-08	108.3	107.8	108.3	107.0	110.1	796,700	86,653,037	108.77	108.3	107.8	108.3	107.0	110.1	796,700	108.76	3.84%
2022-03-07	104.3	104.0	104.3	103.8	107.6	1,527,843	160,679,835	105.17	104.3	104.0	104.3	103.8	107.6	1,527,843	105.17	-5.27%
2022-03-04	110.1	110.0	110.1	110.0	115.0	1,760,443	197,030,204	111.92	110.1	110.0	110.1	110.0	115.0	1,760,443	111.92	-14.98%
2022-03-03	129.5	129.4	129.5	127.5	130.3	383,161	49,612,365	129.48	129.5	129.4	129.5	127.5	130.3	383,161	129.48	0.39%
2022-03-02	129.0	129.0	129.1	128.3	132.1	417,800	54,295,916	129.96	129.0	129.0	129.1	128.3	132.1	417,800	129.96	0.62%
2022-03-01	128.2	128.2	129.0	127.2	131.0	606,997	78,521,280	129.36	128.2	128.2	129.0	127.2	131.0	606,997	129.36	1.10%
2022-02-28	126.8	126.8	126.9	125.1	129.5	363,206	46,007,242	126.67	126.8	126.8	126.9	125.1	129.5	363,206	126.67	-2.39%
2022-02-25	129.9	129.8	129.9	127.1	133.0	559,200	72,953,319	130.46	129.9	129.8	129.9	127.1	133.0	559,200	130.46	6.83%
2022-02-24	121.6	121.5	121.6	120.6	127.9	1,198,354	148,452,832	123.88	121.6	121.5	121.6	120.6	127.9	1,198,354	123.88	-5.96%
2022-02-23	129.3	129.3	129.6	124.0	130.6	458,300	59,141,635	129.05	129.3	129.3	129.6	124.0	130.6	458,300	129.05	3.52%
2022-02-22	124.9	124.8	124.9	123.3	128.6	254,906	31,849,715	124.95	124.9	124.8	124.9	123.3	128.6	254,906	124.95	-3.33%
2022-02-21	129.2	129.1	129.2	125.0	129.7	540,416	69,335,346	128.30	129.2	129.1	129.2	125.0	129.7	540,416	128.30	5.21%
2022-02-18	122.8	122.7	122.8	122.7	126.3	816,970	101,861,821	124.68	122.8	122.7	122.8	122.7	126.3	816,970	124.68	-7.81%
2022-02-17	133.2	133.2	133.3	130.6	134.4	338,534	45,012,696	132.96	133.2	133.2	133.3	130.6	134.4	338,534	132.96	-0.60%
2022-02-16	134.0	133.8	134.0	131.1	134.7	532,994	71,216,219	133.62	134.0	133.8	134.0	131.1	134.7	532,994	133.62	6.18%
2022-02-15	126.2	126.2	126.4	123.0	129.4	1,020,500	129,520,280	126.92	126.2	126.2	126.4	123.0	129.4	1,020,500	126.92	4.56%
2022-02-14	120.7	120.7	120.9	120.4	126.0	705,672	86,393,162	122.43	120.7	120.7	120.9	120.4	126.0	705,672	122.43	-6.00%
2022-02-11	128.4	127.7	128.4	126.5	133.4	656,765	84,296,441	128.35	128.4	127.7	128.4	126.5	133.4	656,765	128.35	-3.75%
2022-02-10	133.4	133.4	133.5	131.0	134.0	442,778	58,655,225	132.47	133.4	133.4	133.5	131.0	134.0	442,778	132.47	5.12%
2022-02-09	126.9	126.9	127.0	126.5	130.6	436,090	55,737,033	127.81	126.9	126.9	127.0	126.5	130.6	436,090	127.81	-3.42%
2022-02-08	131.4	131.4	131.8	126.0	132.5	657,605	85,110,813	129.43	131.4	131.4	131.8	126.0	132.5	657,605	129.43	-1.72%
2022-02-07	133.7	133.5	133.7	132.1	138.0	746,846	99,728,466	133.53	133.7	133.5	133.7	132.1	138.0	746,846	133.53	-0.96%
2022-02-04	135.0	134.9	135.0	131.1	137.5	547,468	74,023,074	135.21	135.0	134.9	135.0	131.1	137.5	547,468	135.21	4.98%
2022-01-31	128.6	128.6	128.7	124.1	130.9	411,700	52,544,940	127.63	128.6	128.6	128.7	124.1	130.9	411,700	127.63	7.17%
2022-01-28	120.0	120.0	120.3	118.0	127.0	833,239	100,931,131	121.13	120.0	120.0	120.3	118.0	127.0	833,239	121.13	-9.71%
2022-01-27	132.9	132.7	132.9	131.3	136.0	245,025	32,439,894	132.39	132.9	132.7	132.9	131.3	136.0	245,025	132.39	-3.06%
2022-01-26	137.1	137.0	137.1	136.2	141.0	459,216	62,961,285	137.11	137.1	137.0	137.1	136.2	141.0	459,216	137.11	-4.46%
2022-01-25	143.5	143.5	143.6	143.1	149.5	822,580	119,471,347	145.24	143.5	143.5	143.6	143.1	149.5	822,580	145.24	-3.30%
2022-01-24	148.4	148.4	148.5	148.1	151.9	436,903	65,114,137	149.04	148.4	148.4	148.5	148.1	151.9	436,903	149.04	0.20%
2022-01-21	148.1	148.0	148.1	145.4	149.9	657,966	96,874,632	147.23	148.1	148.0	148.1	145.4	149.9	657,966	147.23	2.78%
2022-01-20	144.1	143.8	144.2	140.1	145.4	281,517	40,398,122	143.50	144.1	143.8	144.2	140.1	145.4	281,517	143.50	1.98%
2022-01-19	141.3	141.2	141.3	141.1	145.0	126,600	18,010,400	142.26	141.3	141.2	141.3	141.1	145.0	126,600	142.26	-0.91%
2022-01-18	142.6	142.5	142.6	142.4	145.7	285,395	41,001,560	143.67	142.6	142.5	142.6	142.4	145.7	285,395	143.67	0.07%
2022-01-17	142.5	142.4	142.5	139.7	145.6	500,800	71,655,360	143.08	142.5	142.4	142.5	139.7	145.6	500,800	143.08	-1.38%
2022-01-14	144.5	144.1	144.5	139.3	144.6	838,000	119,679,630	142.82	144.5	144.1	144.5	139.3	144.6	838,000	142.82	-2.69%
2022-01-13	148.5	148.4	148.5	146.9	150.9	979,900	145,861,080	148.85	148.5	148.4	148.5	146.9	150.9	979,900	148.85	1.64%
2022-01-12	146.1	146.0	146.1	143.5	146.6	494,180	71,972,552	145.64	146.1	146.0	146.1	143.5	146.6	494,180	145.64	2.38%
2022-01-11	142.7	142.7	143.3	141.1	145.6	662,828	94,781,949	143.00	142.7	142.7	143.3	141.1	145.6	662,828	143.00	0.99%
2022-01-10	141.3	141.2	141.3	134.5	142.3	917,147	128,980,286	140.63	141.3	141.2	141.3	134.5	142.3	917,147	140.63	3.67%
2022-01-07	136.3	136.1	136.3	132.9	136.3	820,442	110,633,310	134.85	136.3	136.1	136.3	132.9	136.3	820,442	134.85	2.87%
2022-01-06	132.5	132.3	132.5	130.3	136.4	1,373,719	181,795,427	132.34	132.5	132.3	132.5	130.3	136.4	1,373,719	132.34	-7.92%
2022-01-05	143.9	143.4	143.9	142.8	151.0	793,600	114,592,239	144.40	143.9	143.4	143.9	142.8	151.0	793,600	144.40	-6.07%
2022-01-04	153.2	153.0	153.2	150.0	161.0	1,469,700	225,377,620	153.35	153.2	153.0	153.2	150.0	161.0	1,469,700	153.35	-4.31%
2022-01-03	160.1	159.9	160.1	158.0	164.6	207,112	33,132,943	159.98	160.1	159.9	160.1	158.0	164.6	207,112	159.98	-0.56%
2021-12-31	161.0	161.0	161.4	158.4	164.0	479,757	77,373,270	161.28	161.0	161.0	161.4	158.4	164.0	479,757	161.28	3.34%
2021-12-30	155.8	155.6	155.8	153.0	157.2	378,816	58,469,421	154.35	155.8	155.6	155.8	153.0	157.2	378,816	154.35	-2.56%
2021-12-29	159.9	159.7	159.9	159.2	162.7	330,436	52,980,010	160.33	159.9	159.7	159.9	159.2	162.7	330,436	160.33	0.00%
2021-12-28	159.9	159.9	160.2	156.8	160.9	618,500	98,306,620	158.94	159.9	159.9	160.2	156.8	160.9	618,500	158.94	-0.68%
2021-12-24	161.0	160.1	161.0	157.8	163.1	294,700	47,315,720	160.56	161.0	160.1	161.0	157.8	163.1	294,700	160.56	-1.23%
2021-12-23	163.0	162.4	163.0	161.5	164.6	387,456	63,088,576	162.83	163.0	162.4	163.0	161.5	164.6	387,456	162.83	0.12%
2021-12-22	162.8	162.7	162.8	160.2	167.9	793,503	129,250,125	162.89	162.8	162.7	162.8	160.2	167.9	793,503	162.89	-2.34%
2021-12-21	166.7	165.7	166.7	158.3	167.5	1,964,717	319,272,390	162.50	166.7	165.7	166.7	158.3	167.5	1,964,717	162.50	6.11%
2021-12-20	157.1	157.1	157.4	154.7	162.4	741,594	116,449,268	157.03	157.1	157.1	157.4	154.7	162.4	741,594	157.03	0.13%
2021-12-17	156.9	156.8	156.9	153.1	166.9	1,613,050	253,251,466	157.00	156.9	156.8	156.9	153.1	166.9	1,613,050	157.00	-2.43%
2021-12-16	160.8	160.7	160.8	152.0	162.9	2,265,483	355,851,282	157.08	160.8	160.7	160.8	152.0	162.9	2,265,483	157.08	-0.74%
2021-12-15	162.0	162.0	162.3	159.8	168.4	2,725,956	445,772,099	163.53	162.0	162.0	162.3	159.8	168.4	2,725,956	163.53	-7.64%
2021-12-14	175.4	175.1	175.4	168.2	176.9	855,110	148,803,813	174.02	175.4	175.1	175.4	168.2	176.9	855,110	174.02	-0.85%
2021-12-13	176.9	176.8	176.9	174.7	184.0	1,104,309	196,736,321	178.15	176.9	176.8	176.9	174.7	184.0	1,104,309	178.15	-3.54%
2021-12-10	183.4	183.3	183.4	182.7	186.0	480,200	88,269,385	183.82	183.4	183.3	183.4	182.7	186.0	480,200	183.82	-5.37%
2021-12-09	193.8	193.3	193.8	188.1	194.7	393,794	75,688,398	192.20	193.8	193.3	193.8	188.1	194.7	393,794	192.20	3.03%
2021-12-08	188.1	188.1	188.2	187.2	198.8	487,384	92,916,941	190.64	188.1	188.1	188.2	187.2	198.8	487,384	190.64	-0.37%
2021-12-07	188.8	187.9	188.8	178.1	190.8	1,499,966	275,823,227	183.89	188.8	187.9	188.8	178.1	190.8	1,499,966	183.89	2.44%
2021-12-06	184.3	184.3	184.8	182.6	196.0	1,976,200	370,543,595	187.50	184.3	184.3	184.8	182.6	196.0	1,976,200	187.50	-13.56%
2021-12-03	213.2	212.0	213.2	208.2	213.4	615,931	130,347,908	211.63	213.2	212.0	213.2	208.2	213.4	615,931	211.63	-0.56%
2021-12-02	214.4	214.0	214.4	209.0	217.0	707,441	150,824,694	213.20	214.4	214.0	214.4	209.0	217.0	707,441	213.20	0.47%
2021-12-01	213.4	213.0	213.4	208.6	215.2	531,798	113,581,637	213.58	213.4	213.0	213.4	208.6	215.2	531,798	213.58	2.50%
2021-11-30	208.2	208.0	208.2	206.2	211.0	728,130	151,825,352	208.51	208.2	208.0	208.2	206.2	211.0	728,130	208.51	-1.61%
2021-11-29	211.6	211.0	211.6	207.8	215.0	321,500	67,502,115	209.96	211.6	211.0	211.6	207.8	215.0	321,500	209.96	0.38%
2021-11-26	210.8	210.4	210.8	209.2	214.6	198,400	41,885,920	211.12	210.8	210.4	210.8	209.2	214.6	198,400	211.12	-1.95%
2021-11-25	215.0	214.8	215.2	211.6	218.0	194,617	41,696,006	214.25	215.0	214.8	215.2	211.6	218.0	194,617	214.25	1.51%
2021-11-24	211.8	211.8	212.0	209.0	215.0	230,418	48,826,842	211.91	211.8	211.8	212.0	209.0	215.0	230,418	211.91	-1.30%
2021-11-23	214.6	214.6	214.8	211.6	215.8	273,680	58,648,188	214.29	214.6	214.6	214.8	211.6	215.8	273,680	214.29	-2.72%
2021-11-22	220.6	220.0	220.6	217.4	222.4	176,400	38,771,455	219.79	220.6	220.0	220.6	217.4	222.4	176,400	219.79	0.73%
2021-11-19	219.0	219.0	219.2	219.0	225.4	333,541	73,516,515	220.41	219.0	219.0	219.2	219.0	225.4	333,541	220.41	-2.75%
2021-11-18	225.2	225.0	225.2	224.4	230.0	196,009	44,311,995	226.07	225.2	225.0	225.2	224.4	230.0	196,009	226.07	-3.92%
2021-11-17	234.4	234.2	234.4	231.4	239.6	498,898	117,021,769	234.56	234.4	234.2	234.4	231.4	239.6	498,898	234.56	1.03%
2021-11-16	232.0	231.8	232.0	228.0	234.0	244,159	56,623,896	231.91	232.0	231.8	232.0	228.0	234.0	244,159	231.91	1.75%
2021-11-15	228.0	227.8	228.0	225.2	230.6	135,400	30,849,760	227.84	228.0	227.8	228.0	225.2	230.6	135,400	227.84	2.24%
2021-11-12	223.0	222.4	223.0	220.8	225.0	249,546	55,689,900	223.16	223.0	222.4	223.0	220.8	225.0	249,546	223.16	1.73%
2021-11-11	219.2	219.2	219.8	219.2	225.6	338,800	74,870,858	220.99	219.2	219.2	219.8	219.2	225.6	338,800	220.99	-5.76%
2021-11-10	232.6	232.6	233.0	220.4	233.8	658,477	150,743,619	228.93	232.6	232.6	233.0	220.4	233.8	658,477	228.93	5.92%
2021-11-09	219.6	219.6	219.8	208.0	225.8	1,147,286	249,118,249	217.14	219.6	219.6	219.8	208.0	225.8	1,147,286	217.14	-1.70%
2021-11-08	223.4	221.6	223.4	215.2	223.6	617,379	135,967,890	220.23	223.4	221.6	223.4	215.2	223.6	617,379	220.23	-0.80%
2021-11-05	225.2	225.0	225.2	220.0	237.4	918,858	209,672,628	228.19	225.2	225.0	225.2	220.0	237.4	918,858	228.19	0.45%
2021-11-04	224.2	224.2	224.6	220.4	225.0	227,500	50,670,300	222.73	224.2	224.2	224.6	220.4	225.0	227,500	222.73	3.41%
2021-11-03	216.8	215.8	216.8	211.2	219.6	242,910	52,025,212	214.17	216.8	215.8	216.8	211.2	219.6	242,910	214.17	3.63%
2021-11-02	209.2	209.2	209.4	207.2	216.6	275,200	57,727,900	209.77	209.2	209.2	209.4	207.2	216.6	275,200	209.77	0.29%
2021-11-01	208.6	208.6	208.8	206.0	216.0	668,901	139,080,773	207.92	208.6	208.6	208.8	206.0	216.0	668,901	207.92	-4.22%
2021-10-29	217.8	217.4	217.8	213.8	218.0	136,528	29,570,434	216.59	217.8	217.4	217.8	213.8	218.0	136,528	216.59	1.59%
2021-10-28	214.4	214.4	214.6	211.2	226.0	774,600	166,061,926	214.38	214.4	214.4	214.6	211.2	226.0	774,600	214.38	-6.21%
2021-10-27	228.6	228.0	228.6	223.8	229.4	305,101	69,071,365	226.39	228.6	228.0	228.6	223.8	229.4	305,101	226.39	-1.89%
2021-10-26	233.0	232.8	233.0	225.8	233.2	368,200	84,674,489	229.97	233.0	232.8	233.0	225.8	233.2	368,200	229.97	2.28%
2021-10-25	227.8	227.6	227.8	225.0	230.0	238,361	54,269,365	227.68	227.8	227.6	227.8	225.0	230.0	238,361	227.68	0.89%
2021-10-22	225.8	225.4	225.8	223.4	227.4	125,059	28,152,157	225.11	225.8	225.4	225.8	223.4	227.4	125,059	225.11	0.71%
2021-10-21	224.2	224.2	224.6	222.2	227.0	587,545	132,049,443	224.75	224.2	224.2	224.6	222.2	227.0	587,545	224.75	-1.67%
2021-10-20	228.0	228.0	228.2	221.6	229.0	389,758	88,289,242	226.52	228.0	228.0	228.2	221.6	229.0	389,758	226.52	4.30%
2021-10-19	218.6	218.4	218.6	213.4	218.8	167,169	36,300,022	217.15	218.6	218.4	218.6	213.4	218.8	167,169	217.15	1.67%
2021-10-18	215.0	214.8	215.0	208.6	215.0	224,704	47,725,579	212.39	215.0	214.8	215.0	208.6	215.0	224,704	212.39	0.66%
2021-10-15	213.6	213.0	213.6	209.8	214.8	205,638	43,746,293	212.73	213.6	213.0	213.6	209.8	214.8	205,638	212.73	-1.02%
2021-10-12	215.8	215.0	215.8	214.4	218.4	164,686	35,534,910	215.77	215.8	215.0	215.8	214.4	218.4	164,686	215.77	-0.19%
2021-10-11	216.2	216.0	216.2	213.8	218.4	688,007	148,828,431	216.32	216.2	216.0	216.2	213.8	218.4	688,007	216.32	1.69%
2021-10-08	212.6	212.0	212.6	208.2	216.6	564,542	119,266,908	211.26	212.6	212.0	212.6	208.2	216.6	564,542	211.26	2.21%
2021-10-07	208.0	207.8	208.0	202.8	208.8	430,319	88,849,157	206.47	208.0	207.8	208.0	202.8	208.8	430,319	206.47	0.87%
2021-10-06	206.2	206.0	206.2	203.2	209.6	370,776	76,159,559	205.41	206.2	206.0	206.2	203.2	209.6	370,776	205.41	-2.09%
2021-10-05	210.6	210.6	211.2	206.0	212.0	319,488	66,993,568	209.69	210.6	210.6	211.2	206.0	212.0	319,488	209.69	1.45%
2021-10-04	207.6	207.4	207.6	206.8	215.8	637,782	133,293,451	209.00	207.6	207.4	207.6	206.8	215.8	637,782	209.00	-6.06%
2021-09-30	221.0	220.8	221.0	216.8	221.2	435,215	95,662,083	219.80	221.0	220.8	221.0	216.8	221.2	435,215	219.80	2.22%
2021-09-29	216.2	216.2	216.4	212.2	219.0	819,620	176,255,890	215.05	216.2	216.2	216.4	212.2	219.0	819,620	215.05	-5.59%
2021-09-28	229.0	229.0	229.2	221.2	231.6	523,939	119,681,878	228.43	229.0	229.0	229.2	221.2	231.6	523,939	228.43	0.00%
2021-09-27	229.0	228.2	229.0	226.8	234.4	360,900	83,016,430	230.03	229.0	228.2	229.0	226.8	234.4	360,900	230.03	-0.69%
2021-09-24	230.6	230.6	230.8	229.2	238.0	545,676	127,218,493	233.14	230.6	230.6	230.8	229.2	238.0	545,676	233.14	0.87%
2021-09-23	228.6	228.4	228.6	226.6	235.0	1,349,720	310,519,743	230.06	228.6	228.4	228.6	226.6	235.0	1,349,720	230.06	-5.07%
2021-09-21	240.8	240.6	240.8	237.6	245.0	716,492	172,550,333	240.83	240.8	240.6	240.8	237.6	245.0	716,492	240.83	-2.51%
2021-09-20	247.0	246.8	247.0	241.0	256.0	4,764,071	1,201,548,450	252.21	247.0	246.8	247.0	241.0	256.0	4,764,071	252.21	-11.34%
2021-09-17	278.6	278.6	278.8	227.2	278.6	23,789,421	6,583,044,850	276.72	278.6	278.6	278.8	227.2	278.6	23,789,421	276.72	20.29%
2021-09-16	231.6	231.4	231.6	225.0	232.8	1,830,684	423,174,390	231.16	231.6	231.4	231.6	225.0	232.8	1,830,684	231.16	1.40%
2021-09-15	228.4	228.4	228.8	220.2	230.2	1,926,643	439,403,059	228.07	228.4	228.4	228.8	220.2	230.2	1,926,643	228.07	3.82%
2021-09-14	220.0	220.0	220.2	215.2	222.4	1,579,040	347,319,116	219.96	220.0	220.0	220.2	215.2	222.4	1,579,040	219.96	2.42%
2021-09-13	214.8	214.2	214.8	209.0	215.8	1,527,860	327,255,647	214.19	214.8	214.2	214.8	209.0	215.8	1,527,860	214.19	3.37%
2021-09-10	207.8	207.6	207.8	202.0	209.6	988,744	205,564,983	207.91	207.8	207.6	207.8	202.0	209.6	988,744	207.91	1.66%
2021-09-09	204.4	204.2	204.4	203.4	209.8	1,231,900	254,457,980	206.56	204.4	204.2	204.4	203.4	209.8	1,231,900	206.56	-2.39%
2021-09-08	209.4	209.2	209.4	208.0	213.4	694,015	145,740,227	210.00	209.4	209.2	209.4	208.0	213.4	694,015	210.00	-0.29%
2021-09-07	210.0	210.0	210.6	209.4	215.0	1,068,378	226,520,635	212.02	210.0	210.0	210.6	209.4	215.0	1,068,378	212.02	-1.59%
2021-09-06	213.4	213.4	214.2	206.6	216.0	1,330,697	281,560,129	211.59	213.4	213.4	214.2	206.6	216.0	1,330,697	211.59	5.96%
2021-09-03	201.4	201.4	201.8	198.5	204.0	967,400	195,913,633	202.52	201.4	201.4	201.8	198.5	204.0	967,400	202.52	1.67%
2021-09-02	198.1	198.1	198.8	194.0	201.0	1,235,016	245,589,056	198.86	198.1	198.1	198.8	194.0	201.0	1,235,016	198.85	4.76%
2021-09-01	189.1	189.1	189.2	184.3	192.3	1,295,600	245,548,900	189.53	189.1	189.1	189.2	184.3	192.3	1,295,600	189.53	2.55%
2021-08-31	184.4	184.4	184.5	181.1	189.0	784,200	144,641,510	184.44	184.4	184.4	184.5	181.1	189.0	784,200	184.44	3.07%
2021-08-30	178.9	178.9	179.2	170.8	180.2	1,143,099	203,204,160	177.77	178.9	178.9	179.2	170.8	180.2	1,143,099	177.77	2.82%
2021-08-27	174.0	173.7	174.0	170.4	174.5	802,150	138,848,150	173.10	174.0	173.7	174.0	170.4	174.5	802,150	173.09	-0.29%
2021-08-26	174.5	174.5	175.1	171.1	178.5	943,543	165,574,767	175.48	174.5	174.5	175.1	171.1	178.5	943,543	175.48	2.23%
2021-08-25	170.7	170.2	170.7	167.8	177.0	1,183,200	203,714,513	172.17	170.7	170.2	170.7	167.8	177.0	1,183,200	172.17	1.85%
2021-08-24	167.6	167.6	167.7	160.4	168.5	741,901	123,820,447	166.90	167.6	167.6	167.7	160.4	168.5	741,901	166.90	8.69%
2021-08-23	154.2	154.2	154.3	151.1	156.2	583,889	90,019,671	154.17	154.2	154.2	154.3	151.1	156.2	583,889	154.17	-3.32%
2021-08-20	159.5	158.2	159.5	153.1	167.0	1,867,035	293,735,427	157.33	159.5	158.2	159.5	153.1	167.0	1,867,035	157.33	-6.83%
2021-08-19	171.2	171.1	171.2	170.1	174.8	520,988	89,627,698	172.03	171.2	171.1	171.2	170.1	174.8	520,988	172.03	2.03%
2021-08-18	167.8	167.8	167.9	165.2	170.6	554,611	93,284,442	168.20	167.8	167.8	167.9	165.2	170.6	554,611	168.20	2.94%
2021-08-17	163.0	163.0	163.2	160.0	167.9	396,924	65,088,060	163.98	163.0	163.0	163.2	160.0	167.9	396,924	163.98	-0.61%
2021-08-16	164.0	163.2	164.0	162.8	167.7	329,850	54,002,010	163.72	164.0	163.2	164.0	162.8	167.7	329,850	163.72	-3.13%
2021-08-13	169.3	168.8	169.3	167.8	173.5	1,006,974	170,323,595	169.14	169.3	168.8	169.3	167.8	173.5	1,006,974	169.14	2.61%
2021-08-12	165.0	164.6	165.0	158.0	172.3	2,318,615	379,062,943	163.49	165.0	164.6	165.0	158.0	172.3	2,318,615	163.49	-6.73%
2021-08-11	176.9	176.7	176.9	174.8	192.4	1,325,400	238,398,911	179.87	176.9	176.7	176.9	174.8	192.4	1,325,400	179.87	-8.34%
2021-08-10	193.0	193.0	193.1	190.6	196.8	209,462	40,554,440	193.61	193.0	193.0	193.1	190.6	196.8	209,462	193.61	0.10%
2021-08-09	192.8	192.8	193.2	189.1	194.9	218,800	41,983,560	191.88	192.8	192.8	193.2	189.1	194.9	218,800	191.88	-2.13%
2021-08-06	197.0	196.1	197.0	193.4	199.0	223,230	43,630,822	195.45	197.0	196.1	197.0	193.4	199.0	223,230	195.45	-1.89%
2021-08-05	200.8	200.0	200.8	197.5	205.4	341,179	68,460,185	200.66	200.8	200.0	200.8	197.5	205.4	341,179	200.66	-0.99%
2021-08-04	202.8	202.8	203.0	199.0	204.8	507,000	102,913,708	202.99	202.8	202.8	203.0	199.0	204.8	507,000	202.99	3.63%
2021-08-03	195.7	195.6	195.7	192.0	198.7	425,659	83,367,313	195.85	195.7	195.6	195.7	192.0	198.7	425,659	195.85	1.72%
2021-08-02	192.4	192.4	192.5	183.7	193.0	359,617	68,306,661	189.94	192.4	192.4	192.5	183.7	193.0	359,617	189.94	4.74%
2021-07-30	183.7	183.5	183.7	180.0	186.0	326,509	59,741,935	182.97	183.7	183.5	183.7	180.0	186.0	326,509	182.97	-1.66%
2021-07-29	186.8	186.7	186.8	182.6	190.0	752,300	139,575,632	185.53	186.8	186.7	186.8	182.6	190.0	752,300	185.53	12.87%
2021-07-28	165.5	165.4	165.5	156.1	169.0	700,378	114,530,787	163.53	165.5	165.4	165.5	156.1	169.0	700,378	163.53	7.40%
2021-07-27	154.1	154.0	154.1	151.3	169.9	1,218,434	194,343,147	159.50	154.1	154.0	154.1	151.3	169.9	1,218,434	159.50	-15.14%
2021-07-26	181.6	181.1	181.6	180.8	188.6	491,522	90,047,006	183.20	181.6	181.1	181.6	180.8	188.6	491,522	183.20	-3.71%
2021-07-23	188.6	188.6	188.9	188.6	192.9	256,800	48,835,904	190.17	188.6	188.6	188.9	188.6	192.9	256,800	190.17	0.86%
2021-07-22	187.0	187.0	187.1	181.5	187.3	579,685	106,907,000	184.42	187.0	187.0	187.1	181.5	187.3	579,685	184.42	-1.79%
2021-07-21	190.4	190.4	190.5	189.4	193.8	239,000	45,676,765	191.12	190.4	190.4	190.5	189.4	193.8	239,000	191.12	-0.99%
2021-07-20	192.3	192.1	192.3	189.3	195.2	278,800	53,329,330	191.28	192.3	192.1	192.3	189.3	195.2	278,800	191.28	-1.49%
2021-07-19	195.2	195.2	195.3	193.0	197.0	161,300	31,506,753	195.33	195.2	195.2	195.3	193.0	197.0	161,300	195.33	-1.41%
2021-07-16	198.0	197.6	198.0	196.4	200.8	133,720	26,451,168	197.81	198.0	197.6	198.0	196.4	200.8	133,720	197.81	-1.00%
2021-07-15	200.0	200.0	200.4	199.0	202.0	169,855	34,035,520	200.38	200.0	200.0	200.4	199.0	202.0	169,855	200.38	-0.99%
2021-07-14	202.0	201.8	202.0	197.0	207.2	376,500	76,174,403	202.32	202.0	201.8	202.0	197.0	207.2	376,500	202.32	2.28%
2021-07-13	197.5	197.4	197.5	196.0	199.4	168,100	33,281,150	197.98	197.5	197.4	197.5	196.0	199.4	168,100	197.98	-0.75%
2021-07-12	199.0	199.0	199.7	194.6	201.0	336,400	66,778,345	198.51	199.0	199.0	199.7	194.6	201.0	336,400	198.51	3.11%
2021-07-09	193.0	192.7	193.0	185.9	193.5	346,419	65,943,524	190.36	193.0	192.7	193.0	185.9	193.5	346,419	190.36	2.71%
2021-07-08	187.9	187.8	187.9	187.7	192.6	531,929	100,628,343	189.18	187.9	187.8	187.9	187.7	192.6	531,929	189.18	-4.13%
2021-07-07	196.0	195.6	196.0	193.0	198.0	407,172	79,536,843	195.34	196.0	195.6	196.0	193.0	198.0	407,172	195.34	-1.26%
2021-07-06	198.5	198.5	199.2	194.0	205.2	442,484	87,411,958	197.55	198.5	198.5	199.2	194.0	205.2	442,484	197.55	-1.93%
2021-07-05	202.4	202.0	202.4	200.2	205.0	181,833	36,794,298	202.35	202.4	202.0	202.4	200.2	205.0	181,833	202.35	-1.36%
2021-07-02	205.2	204.4	205.2	203.0	211.2	309,979	63,539,925	204.98	205.2	204.4	205.2	203.0	211.2	309,979	204.98	-2.84%
2021-06-30	211.2	210.8	211.2	209.8	214.4	207,155	43,710,639	211.00	211.2	210.8	211.2	209.8	214.4	207,155	211.00	-1.49%
2021-06-29	214.4	214.4	214.6	213.2	220.0	397,740	85,741,299	215.57	214.4	214.4	214.6	213.2	220.0	397,740	215.57	-1.56%
2021-06-28	217.8	216.6	217.8	213.0	219.0	218,600	47,416,340	216.91	217.8	216.6	217.8	213.0	219.0	218,600	216.91	1.97%
2021-06-25	213.6	213.2	213.6	207.0	214.8	552,900	116,887,932	211.41	213.6	213.2	213.6	207.0	214.8	552,900	211.41	4.20%
2021-06-24	205.0	204.2	205.0	202.2	207.4	332,015	67,956,771	204.68	205.0	204.2	205.0	202.2	207.4	332,015	204.68	1.79%
2021-06-23	201.4	201.4	201.6	197.2	204.4	495,430	100,176,720	202.20	201.4	201.4	201.6	197.2	204.4	495,430	202.20	3.02%
2021-06-22	195.5	195.2	195.5	193.6	197.3	361,116	70,787,653	196.02	195.5	195.2	195.5	193.6	197.3	361,116	196.02	0.15%
2021-06-21	195.2	195.0	195.2	189.7	197.0	606,264	117,324,988	193.52	195.2	195.0	195.2	189.7	197.0	606,264	193.52	1.77%
2021-06-18	191.8	191.8	192.7	191.8	200.6	2,016,138	389,268,928	193.08	191.8	191.8	192.7	191.8	200.6	2,016,138	193.08	-3.23%
2021-06-17	198.2	198.1	198.2	197.7	200.8	319,674	63,617,101	199.01	198.2	198.1	198.2	197.7	200.8	319,674	199.01	1.43%
2021-06-16	195.4	195.1	195.4	194.1	201.0	445,450	87,083,161	195.49	195.4	195.1	195.4	194.1	201.0	445,450	195.49	-3.17%
2021-06-15	201.8	201.6	201.8	199.5	208.0	805,400	162,646,210	201.94	201.8	201.6	201.8	199.5	208.0	805,400	201.94	-5.70%
2021-06-11	214.0	214.0	214.8	209.0	216.4	558,953	119,659,484	214.08	214.0	214.0	214.8	209.0	216.4	558,953	214.08	2.10%
2021-06-10	209.6	209.4	209.6	207.0	211.8	150,800	31,594,860	209.52	209.6	209.4	209.6	207.0	211.8	150,800	209.51	0.10%
2021-06-09	209.4	209.2	209.4	207.0	211.0	236,100	49,474,809	209.55	209.4	209.2	209.4	207.0	211.0	236,100	209.55	1.55%
2021-06-08	206.2	206.0	206.6	205.0	209.2	570,992	118,114,496	206.86	206.2	206.0	206.6	205.0	209.2	570,992	206.86	-2.92%
2021-06-07	212.4	211.8	212.4	206.6	214.0	174,925	36,963,586	211.31	212.4	211.8	212.4	206.6	214.0	174,925	211.31	1.82%
2021-06-04	208.6	208.6	208.8	208.0	215.0	367,106	77,317,120	210.61	208.6	208.6	208.8	208.0	215.0	367,106	210.61	-1.88%
2021-06-03	212.6	211.8	212.6	209.0	218.8	606,032	128,457,328	211.96	212.6	211.8	212.6	209.0	218.8	606,032	211.96	-3.19%
2021-06-02	219.6	219.6	220.0	219.2	225.0	280,913	62,192,708	221.39	219.6	219.6	220.0	219.2	225.0	280,913	221.39	-2.57%
2021-06-01	225.4	225.4	226.0	218.2	227.0	346,467	77,587,467	223.94	225.4	225.4	226.0	218.2	227.0	346,467	223.94	0.36%
2021-05-31	224.6	224.2	224.6	207.0	225.0	724,310	158,807,232	219.25	224.6	224.2	224.6	207.0	225.0	724,310	219.25	8.92%
2021-05-28	206.2	205.8	206.2	205.6	212.6	175,500	36,689,549	209.06	206.2	205.8	206.2	205.6	212.6	175,500	209.06	-0.29%
2021-05-27	206.8	206.0	206.8	203.0	210.0	771,210	158,049,916	204.94	206.8	206.0	206.8	203.0	210.0	771,210	204.94	-1.90%
2021-05-26	210.8	210.6	210.8	206.8	211.8	183,200	38,520,840	210.27	210.8	210.6	210.8	206.8	211.8	183,200	210.27	1.05%
2021-05-25	208.6	208.4	208.6	203.0	208.6	451,884	93,361,942	206.61	208.6	208.4	208.6	203.0	208.6	451,884	206.61	-1.32%
2021-05-24	211.4	211.2	211.4	205.4	212.2	452,419	94,801,776	209.54	211.4	211.2	211.4	205.4	212.2	452,419	209.54	2.72%
2021-05-21	205.8	205.8	206.0	202.6	208.8	386,200	79,477,232	205.79	205.8	205.8	206.0	202.6	208.8	386,200	205.79	4.57%
2021-05-20	196.8	196.8	197.0	195.3	203.0	432,583	85,574,450	197.82	196.8	196.8	197.0	195.3	203.0	432,583	197.82	0.10%
2021-05-18	196.6	196.5	196.8	194.3	197.9	275,700	54,224,190	196.68	196.6	196.5	196.8	194.3	197.9	275,700	196.68	1.87%
2021-05-17	193.0	192.6	193.0	190.0	195.0	161,796	31,344,267	193.73	193.0	192.6	193.0	190.0	195.0	161,796	193.73	3.26%
2021-05-14	186.9	186.8	186.9	183.4	188.0	305,689	57,064,797	186.68	186.9	186.8	186.9	183.4	188.0	305,689	186.68	0.16%
2021-05-13	186.6	186.6	187.5	186.1	189.8	127,730	23,990,968	187.83	186.6	186.6	187.5	186.1	189.8	127,730	187.83	-2.71%
2021-05-12	191.8	191.8	192.1	189.0	192.9	277,400	53,153,919	191.61	191.8	191.8	192.1	189.0	192.9	277,400	191.61	5.38%
2021-05-11	182.0	182.0	182.1	180.3	183.5	337,291	61,405,653	182.06	182.0	182.0	182.1	180.3	183.5	337,291	182.06	-2.57%
2021-05-10	186.8	186.5	186.8	186.0	191.0	315,400	59,191,190	187.67	186.8	186.5	186.8	186.0	191.0	315,400	187.67	0.38%
2021-05-07	186.1	186.1	186.3	184.8	192.4	335,891	63,019,030	187.62	186.1	186.1	186.3	184.8	192.4	335,891	187.62	0.70%
2021-05-06	184.8	184.1	184.8	180.5	188.6	469,000	86,178,647	183.75	184.8	184.1	184.8	180.5	188.6	469,000	183.75	0.00%
2021-05-05	184.8	184.6	184.8	184.2	188.0	358,710	66,562,983	185.56	184.8	184.6	184.8	184.2	188.0	358,710	185.56	-7.88%
2021-05-04	200.6	200.6	201.0	198.8	205.2	102,869	20,642,948	200.67	200.6	200.6	201.0	198.8	205.2	102,869	200.67	-2.34%
2021-05-03	205.4	205.0	205.6	203.6	210.6	69,606	14,329,095	205.86	205.4	205.0	205.6	203.6	210.6	69,606	205.86	-1.72%
2021-04-30	209.0	208.6	209.0	206.0	212.6	283,600	59,415,103	209.50	209.0	208.6	209.0	206.0	212.6	283,600	209.50	0.19%
2021-04-29	208.6	208.4	208.6	205.4	213.4	482,710	100,947,090	209.13	208.6	208.4	208.6	205.4	213.4	482,710	209.13	8.99%
2021-04-28	191.4	191.3	191.4	191.2	194.9	93,918	18,107,346	192.80	191.4	191.3	191.4	191.2	194.9	93,918	192.80	-1.03%
2021-04-27	193.4	193.4	193.5	188.9	195.0	208,755	40,364,644	193.36	193.4	193.4	193.5	188.9	195.0	208,755	193.36	2.87%
2021-04-26	188.0	187.9	188.0	186.8	193.5	211,790	40,340,728	190.48	188.0	187.9	188.0	186.8	193.5	211,790	190.48	0.91%
2021-04-23	186.3	186.3	187.5	184.0	190.0	189,700	35,583,380	187.58	186.3	186.3	187.5	184.0	190.0	189,700	187.58	1.80%
2021-04-22	183.0	182.8	183.0	180.3	183.2	176,406	32,182,681	182.44	183.0	182.8	183.0	180.3	183.2	176,406	182.44	2.87%
2021-04-21	177.9	177.6	177.9	176.0	179.0	410,100	72,786,785	177.49	177.9	177.6	177.9	176.0	179.0	410,100	177.49	-2.68%
2021-04-20	182.8	182.4	182.8	179.9	185.0	253,400	46,294,940	182.70	182.8	182.4	182.8	179.9	185.0	253,400	182.70	-1.46%
2021-04-19	185.5	185.4	185.5	183.8	186.5	318,400	59,048,290	185.45	185.5	185.4	185.5	183.8	186.5	318,400	185.45	0.11%
2021-04-16	185.3	185.2	185.3	180.8	185.5	450,500	82,572,980	183.29	185.3	185.2	185.3	180.8	185.5	450,500	183.29	2.94%
2021-04-15	180.0	179.6	180.0	177.2	181.3	115,400	20,682,160	179.22	180.0	179.6	180.0	177.2	181.3	115,400	179.22	0.28%
2021-04-14	179.5	179.0	179.5	177.8	181.2	187,100	33,603,126	179.60	179.5	179.0	179.5	177.8	181.2	187,100	179.60	0.84%
2021-04-13	178.0	178.0	178.6	178.0	182.4	502,802	90,492,577	179.98	178.0	178.0	178.6	178.0	182.4	502,802	179.98	-2.89%
2021-04-12	183.3	182.8	183.3	181.3	187.3	154,129	28,237,219	183.21	183.3	182.8	183.3	181.3	187.3	154,129	183.21	-2.14%
2021-04-09	187.3	187.2	187.3	186.0	193.0	317,500	59,805,550	188.36	187.3	187.2	187.3	186.0	193.0	317,500	188.36	-3.95%
2021-04-08	195.0	194.8	195.0	191.0	196.0	274,055	53,073,089	193.66	195.0	194.8	195.0	191.0	196.0	274,055	193.66	-0.41%
2021-04-07	195.8	195.5	195.8	193.3	199.0	575,527	112,356,269	195.22	195.8	195.5	195.8	193.3	199.0	575,527	195.22	-8.08%
2021-04-01	213.0	212.4	213.0	206.0	213.4	392,700	83,320,940	212.17	213.0	212.4	213.0	206.0	213.4	392,700	212.17	5.86%
2021-03-31	201.2	200.4	201.2	198.1	203.0	469,221	94,549,553	201.50	201.2	200.4	201.2	198.1	203.0	469,221	201.50	1.87%
2021-03-30	197.5	197.4	197.5	191.5	203.4	437,725	86,973,425	198.69	197.5	197.4	197.5	191.5	203.4	437,725	198.69	1.28%
2021-03-29	195.0	195.0	195.3	193.6	200.6	732,600	143,472,710	195.84	195.0	195.0	195.3	193.6	200.6	732,600	195.84	-3.75%
2021-03-26	202.6	202.6	203.2	196.1	210.6	527,900	107,558,440	203.75	202.6	202.6	203.2	196.1	210.6	527,900	203.75	3.90%
2021-03-25	195.0	194.3	195.0	187.1	196.0	439,576	84,600,724	192.46	195.0	194.3	195.0	187.1	196.0	439,576	192.46	-0.51%
2021-03-24	196.0	195.8	196.0	194.7	201.4	466,566	91,893,853	196.96	196.0	195.8	196.0	194.7	201.4	466,566	196.96	-5.95%
2021-03-23	208.4	208.2	208.4	207.2	213.6	559,360	117,021,758	209.21	208.4	208.2	208.4	207.2	213.6	559,360	209.21	1.07%
2021-03-22	206.2	206.2	206.4	202.6	207.8	630,800	129,723,363	205.65	206.2	206.2	206.4	202.6	207.8	630,800	205.65	6.45%
2021-03-19	193.7	193.2	193.7	191.3	196.7	110,644	21,333,652	192.81	193.7	193.2	193.7	191.3	196.7	110,644	192.81	-1.58%
2021-03-18	196.8	196.6	196.8	195.0	200.0	185,158	36,463,851	196.93	196.8	196.6	196.8	195.0	200.0	185,158	196.93	-0.76%
2021-03-17	198.3	198.0	198.4	191.7	199.3	238,400	46,941,411	196.90	198.3	198.0	198.4	191.7	199.3	238,400	196.90	2.22%
2021-03-16	194.0	193.1	194.0	191.5	197.0	224,156	43,337,252	193.34	194.0	193.1	194.0	191.5	197.0	224,156	193.34	2.43%
2021-03-15	189.4	188.3	189.4	187.9	191.8	570,600	108,035,280	189.34	189.4	188.3	189.4	187.9	191.8	570,600	189.34	0.16%
2021-03-12	189.1	188.8	189.1	188.0	194.2	356,568	67,598,596	189.58	189.1	188.8	189.1	188.0	194.2	356,568	189.58	1.89%
2021-03-11	185.6	184.7	185.6	180.3	187.4	347,705	64,018,176	184.12	185.6	184.7	185.6	180.3	187.4	347,705	184.12	0.54%
2021-03-10	184.6	183.8	184.6	176.5	193.4	1,050,696	194,651,334	185.26	184.6	183.8	184.6	176.5	193.4	1,050,696	185.26	6.09%
2021-03-09	174.0	173.4	174.0	167.1	177.0	1,224,200	211,901,340	173.09	174.0	173.4	174.0	167.1	177.0	1,224,200	173.09	2.78%
2021-03-08	169.3	168.3	169.3	165.8	182.2	1,126,686	193,245,492	171.52	169.3	168.3	169.3	165.8	182.2	1,126,686	171.52	-2.25%
2021-03-05	173.2	173.2	173.3	161.9	175.9	502,657	86,525,482	172.14	173.2	173.2	173.3	161.9	175.9	502,657	172.14	-2.70%
2021-03-04	178.0	177.9	178.0	176.0	184.0	986,905	176,828,821	179.18	178.0	177.9	178.0	176.0	184.0	986,905	179.18	-5.27%
2021-03-03	187.9	187.9	188.1	183.0	191.7	949,152	177,365,743	186.87	187.9	187.9	188.1	183.0	191.7	949,152	186.87	-1.78%
2021-03-02	191.3	190.9	191.4	190.2	196.4	667,883	128,286,038	192.08	191.3	190.9	191.4	190.2	196.4	667,883	192.08	-2.99%
2021-03-01	197.2	197.1	197.2	188.8	200.0	560,200	109,251,820	195.02	197.2	197.1	197.2	188.8	200.0	560,200	195.02	4.06%
2021-02-26	189.5	189.5	189.7	186.8	197.9	1,011,700	193,091,087	190.86	189.5	189.5	189.7	186.8	197.9	1,011,700	190.86	-4.68%
2021-02-25	198.8	198.3	198.8	195.0	201.4	416,915	82,486,025	197.85	198.8	198.3	198.8	195.0	201.4	416,915	197.85	2.05%
2021-02-24	194.8	193.9	194.8	188.0	201.8	481,065	92,769,555	192.84	194.8	193.9	194.8	188.0	201.8	481,065	192.84	-1.52%
2021-02-23	197.8	197.4	197.8	194.2	201.0	666,922	131,653,283	197.40	197.8	197.4	197.8	194.2	201.0	666,922	197.40	-4.54%
2021-02-22	207.2	207.0	208.4	206.2	212.6	747,149	156,857,952	209.94	207.2	207.0	208.4	206.2	212.6	747,149	209.94	0.10%
2021-02-19	207.0	207.0	208.0	197.7	209.0	943,300	194,439,780	206.13	207.0	207.0	208.0	197.7	209.0	943,300	206.13	-0.86%
2021-02-18	208.8	208.8	209.0	208.0	221.4	1,066,330	227,571,286	213.42	208.8	208.8	209.0	208.0	221.4	1,066,330	213.42	-9.06%
2021-02-17	229.6	229.4	229.6	224.4	231.2	176,051	40,263,869	228.71	229.6	229.4	229.6	224.4	231.2	176,051	228.71	-0.09%
2021-02-16	229.8	229.6	229.8	226.6	235.0	291,800	66,903,480	229.28	229.8	229.6	229.8	226.6	235.0	291,800	229.28	0.79%
2021-02-11	228.0	227.2	228.0	223.2	230.0	79,800	18,152,086	227.47	228.0	227.2	228.0	223.2	230.0	79,800	227.47	0.35%
2021-02-10	227.2	227.2	227.6	220.8	228.6	384,100	87,162,500	226.93	227.2	227.2	227.6	220.8	228.6	384,100	226.93	2.90%
2021-02-09	220.8	220.2	220.8	218.0	224.4	170,037	37,522,943	220.68	220.8	220.2	220.8	218.0	224.4	170,037	220.68	-1.60%
2021-02-08	224.4	223.6	224.4	219.6	227.6	353,174	79,347,064	224.67	224.4	223.6	224.4	219.6	227.6	353,174	224.67	1.81%
2021-02-05	220.4	219.2	220.4	217.8	221.8	383,326	84,192,900	219.64	220.4	219.2	220.4	217.8	221.8	383,326	219.64	0.64%
2021-02-04	219.0	218.2	219.0	209.8	223.8	757,747	164,862,109	217.57	219.0	218.2	219.0	209.8	223.8	757,747	217.57	3.30%
2021-02-03	212.0	211.8	212.0	207.2	214.0	907,967	192,331,024	211.83	212.0	211.8	212.0	207.2	214.0	907,967	211.83	0.00%
2021-02-02	212.0	211.4	212.0	208.6	216.0	604,000	128,054,240	212.01	212.0	211.4	212.0	208.6	216.0	604,000	212.01	4.23%
2021-02-01	203.4	203.2	203.4	186.4	208.8	1,372,200	273,795,840	199.53	203.4	203.2	203.4	186.4	208.8	1,372,200	199.53	7.00%
2021-01-29	190.1	190.1	190.5	190.0	201.0	1,224,795	236,895,564	193.42	190.1	190.1	190.5	190.0	201.0	1,224,795	193.42	-3.65%
2021-01-28	197.3	197.1	197.3	189.1	202.0	1,249,550	247,515,051	198.08	197.3	197.1	197.3	189.1	202.0	1,249,550	198.08	-5.24%
2021-01-27	208.2	208.2	208.4	200.0	215.0	834,200	173,051,310	207.45	208.2	208.2	208.4	200.0	215.0	834,200	207.45	-3.70%
2021-01-26	216.2	216.0	216.2	211.0	229.0	748,338	163,122,168	217.98	216.2	216.0	216.2	211.0	229.0	748,338	217.98	-5.75%
2021-01-25	229.4	228.8	229.4	223.0	238.2	886,514	203,191,280	229.20	229.4	228.8	229.4	223.0	238.2	886,514	229.20	2.87%
2021-01-22	223.0	222.2	223.0	214.0	225.4	1,367,222	300,030,935	219.45	223.0	222.2	223.0	214.0	225.4	1,367,222	219.45	1.83%
2021-01-21	219.0	218.8	219.0	216.0	228.0	816,367	181,046,142	221.77	219.0	218.8	219.0	216.0	228.0	816,367	221.77	1.30%
2021-01-20	216.2	216.2	217.0	213.2	224.0	740,245	160,832,090	217.27	216.2	216.2	217.0	213.2	224.0	740,245	217.27	-0.09%
2021-01-19	216.4	216.2	216.4	212.6	222.0	1,301,823	280,831,329	215.72	216.4	216.2	216.4	212.6	222.0	1,301,823	215.72	-1.01%
2021-01-18	218.6	218.6	220.4	192.0	220.8	1,153,943	244,899,603	212.23	218.6	218.6	220.4	192.0	220.8	1,153,943	212.23	7.79%
2021-01-15	202.8	202.6	202.8	196.1	204.2	789,460	158,842,118	201.20	202.8	202.6	202.8	196.1	204.2	789,460	201.20	1.91%
2021-01-14	199.0	198.8	199.0	184.0	204.0	1,755,314	345,415,730	196.78	199.0	198.8	199.0	184.0	204.0	1,755,314	196.78	10.56%
2021-01-13	180.0	179.9	180.0	175.2	182.7	2,551,070	458,633,274	179.78	180.0	179.9	180.0	175.2	182.7	2,551,070	179.78	-2.17%
2021-01-12	184.0	184.0	184.2	169.3	187.9	2,182,478	399,459,416	183.03	184.0	184.0	184.2	169.3	187.9	2,182,478	183.03	12.88%
2021-01-11	163.0	162.9	163.0	160.2	167.0	848,330	138,958,819	163.80	163.0	162.9	163.0	160.2	167.0	848,330	163.80	5.91%
2021-01-08	153.9	153.9	154.1	153.2	159.4	431,815	66,749,014	154.58	153.9	153.9	154.1	153.2	159.4	431,815	154.58	-1.16%
2021-01-07	155.7	155.3	155.8	153.9	158.0	435,600	67,520,710	155.01	155.7	155.3	155.8	153.9	158.0	435,600	155.01	-1.46%
2021-01-06	158.0	157.4	158.0	155.0	164.0	528,550	83,455,086	157.89	158.0	157.4	158.0	155.0	164.0	528,550	157.89	-0.82%
2021-01-05	159.3	158.5	159.3	151.7	159.8	640,399	100,335,252	156.68	159.3	158.5	159.3	151.7	159.8	640,399	156.68	4.80%
2021-01-04	152.0	151.8	152.0	150.2	156.0	537,007	82,020,608	152.74	152.0	151.8	152.0	150.2	156.0	537,007	152.74	-3.18%
2020-12-31	157.0	157.0	157.2	152.1	158.2	580,514	90,627,652	156.12	157.0	157.0	157.2	152.1	158.2	580,514	156.12	4.81%
2020-12-30	149.8	149.5	149.8	145.6	151.8	628,100	93,527,040	148.90	149.8	149.5	149.8	145.6	151.8	628,100	148.90	-0.13%
2020-12-29	150.0	149.8	150.0	147.4	153.7	784,286	117,843,395	150.26	150.0	149.8	150.0	147.4	153.7	784,286	150.26	-6.25%
2020-12-28	160.0	160.0	160.1	158.7	163.9	548,400	87,907,610	160.30	160.0	160.0	160.1	158.7	163.9	548,400	160.30	0.95%
2020-12-24	158.5	158.3	158.5	155.6	160.0	196,000	31,061,380	158.48	158.5	158.3	158.5	155.6	160.0	196,000	158.48	1.73%
2020-12-23	155.8	155.6	155.8	153.4	156.0	246,400	38,126,540	154.73	155.8	155.6	155.8	153.4	156.0	246,400	154.73	1.43%
2020-12-22	153.6	153.3	153.6	152.9	159.0	232,111	35,885,156	154.60	153.6	153.3	153.6	152.9	159.0	232,111	154.60	-1.41%
2020-12-21	155.8	155.7	155.8	152.5	157.6	708,187	110,650,959	156.25	155.8	155.7	155.8	152.5	157.6	708,187	156.25	-5.00%
2020-12-18	164.0	157.2	164.0	153.1	164.0	1,122,400	179,349,650	159.79	164.0	157.2	164.0	153.1	164.0	1,122,400	159.79	8.75%
2020-12-17	150.8	150.8	150.9	148.0	154.5	1,099,600	166,488,030	151.41	150.8	150.8	150.9	148.0	154.5	1,099,600	151.41	0.20%
2020-12-16	150.5	150.5	150.7	140.8	151.0	1,123,400	165,035,545	146.91	150.5	150.5	150.7	140.8	151.0	1,123,400	146.91	8.51%
2020-12-15	138.7	138.6	138.7	132.8	140.0	572,857	78,760,851	137.49	138.7	138.6	138.7	132.8	140.0	572,857	137.49	2.74%
2020-12-14	135.0	135.0	135.5	133.4	136.7	421,906	56,613,220	134.18	135.0	135.0	135.5	133.4	136.7	421,906	134.18	-0.37%
2020-12-11	135.5	135.5	135.6	133.4	136.3	344,700	46,531,815	134.99	135.5	135.5	135.6	133.4	136.3	344,700	134.99	2.26%
2020-12-10	132.5	131.6	132.5	130.4	136.0	763,700	100,686,221	131.84	132.5	131.6	132.5	130.4	136.0	763,700	131.84	-3.36%
2020-12-09	137.1	136.9	137.1	134.7	138.7	355,800	48,605,230	136.61	137.1	136.9	137.1	134.7	138.7	355,800	136.61	1.78%
2020-12-08	134.7	134.5	134.7	134.0	138.4	528,871	71,591,711	135.37	134.7	134.5	134.7	134.0	138.4	528,871	135.37	-4.20%
2020-12-07	140.6	140.6	140.8	133.1	142.4	746,938	103,445,642	138.49	140.6	140.6	140.8	133.1	142.4	746,938	138.49	4.69%
2020-12-04	134.3	134.2	134.3	131.2	136.1	687,245	91,571,770	133.24	134.3	134.2	134.3	131.2	136.1	687,245	133.24	-1.32%
2020-12-03	136.1	136.0	136.1	134.9	138.5	611,500	83,634,680	136.77	136.1	136.0	136.1	134.9	138.5	611,500	136.77	-1.95%
2020-12-02	138.8	138.8	139.0	135.2	149.0	1,236,850	173,660,413	140.41	138.8	138.8	139.0	135.2	149.0	1,236,850	140.41	-10.22%
2020-12-01	154.6	154.6	154.7	153.0	155.8	687,645	106,107,632	154.31	154.6	154.6	154.7	153.0	155.8	687,645	154.31	-7.26%
2020-11-30	166.7	166.6	166.7	165.6	170.0	577,320	96,527,587	167.20	166.7	166.6	166.7	165.6	170.0	577,320	167.20	5.11%
2020-11-27	158.6	158.3	158.6	155.3	159.0	135,900	21,382,819	157.34	158.6	158.3	158.6	155.3	159.0	135,900	157.34	0.95%
2020-11-26	157.1	157.1	158.2	154.5	159.1	327,144	51,621,228	157.79	157.1	157.1	158.2	154.5	159.1	327,144	157.79	3.70%
2020-11-25	151.5	151.5	151.6	150.6	160.5	576,000	88,033,505	152.84	151.5	151.5	151.6	150.6	160.5	576,000	152.84	-5.49%
2020-11-24	160.3	160.2	160.3	159.4	167.0	602,446	97,005,181	161.02	160.3	160.2	160.3	159.4	167.0	602,446	161.02	-3.90%
2020-11-23	166.8	166.8	166.9	165.7	170.4	316,731	53,045,145	167.48	166.8	166.8	166.9	165.7	170.4	316,731	167.48	-0.71%
2020-11-20	168.0	167.7	168.0	163.2	170.0	186,115	31,265,870	167.99	168.0	167.7	168.0	163.2	170.0	186,115	167.99	-1.06%
2020-11-19	169.8	169.8	170.7	167.6	171.2	202,200	34,251,190	169.39	169.8	169.8	170.7	167.6	171.2	202,200	169.39	1.07%
2020-11-18	168.0	167.8	168.0	165.7	169.2	428,900	72,012,780	167.90	168.0	167.8	168.0	165.7	169.2	428,900	167.90	2.56%
2020-11-17	163.8	163.0	163.8	162.2	168.3	294,947	48,167,072	163.31	163.8	163.0	163.8	162.2	168.3	294,947	163.31	-0.73%
2020-11-16	165.0	164.6	165.0	161.0	173.4	611,792	100,672,724	164.55	165.0	164.6	165.0	161.0	173.4	611,792	164.55	-1.90%
2020-11-13	168.2	167.4	168.2	166.0	169.1	279,175	46,651,710	167.11	168.2	167.4	168.2	166.0	169.1	279,175	167.11	0.06%
2020-11-12	168.1	168.1	168.3	165.1	175.0	265,000	44,864,185	169.30	168.1	168.1	168.3	165.1	175.0	265,000	169.30	1.82%
2020-11-11	165.1	165.1	165.3	164.5	171.6	341,336	57,162,477	167.47	165.1	165.1	165.3	164.5	171.6	341,336	167.47	-1.73%
2020-11-10	168.0	167.7	168.0	165.2	169.0	267,270	44,660,809	167.10	168.0	167.7	168.0	165.2	169.0	267,270	167.10	-2.33%
2020-11-09	172.0	170.1	172.0	168.2	175.7	887,200	151,090,070	170.30	172.0	170.1	172.0	168.2	175.7	887,200	170.30	0.76%
2020-11-06	170.7	170.7	171.0	169.6	182.9	473,744	81,884,443	172.85	170.7	170.7	171.0	169.6	182.9	473,744	172.85	-7.18%
2020-11-05	183.9	183.8	183.9	179.6	184.6	250,721	45,972,934	183.36	183.9	183.8	183.9	179.6	184.6	250,721	183.36	4.37%
2020-11-04	176.2	176.2	177.0	175.0	180.6	165,600	29,538,090	178.37	176.2	176.2	177.0	175.0	180.6	165,600	178.37	-0.90%
2020-11-03	177.8	177.7	177.8	174.9	178.7	162,500	28,821,590	177.36	177.8	177.7	177.8	174.9	178.7	162,500	177.36	1.02%
2020-11-02	176.0	176.0	176.2	169.8	176.0	320,908	55,907,679	174.22	176.0	176.0	176.2	169.8	176.0	320,908	174.22	2.27%
2020-10-30	172.1	172.1	172.2	169.2	181.1	844,192	145,533,303	172.39	172.1	172.1	172.2	169.2	181.1	844,192	172.39	-4.97%
2020-10-29	181.1	180.2	181.1	174.0	181.1	158,968	28,485,949	179.19	181.1	180.2	181.1	174.0	181.1	158,968	179.19	0.50%
2020-10-28	180.2	180.0	180.2	175.6	180.4	298,916	53,554,651	179.16	180.2	180.0	180.2	175.6	180.4	298,916	179.16	2.97%
2020-10-27	175.0	175.0	175.1	173.8	178.5	613,165	107,286,905	174.97	175.0	175.0	175.1	173.8	178.5	613,165	174.97	-1.85%
2020-10-23	178.3	177.9	178.3	176.0	182.5	579,169	103,462,807	178.64	178.3	177.9	178.3	176.0	182.5	579,169	178.64	-1.05%
2020-10-22	180.2	180.1	180.2	177.8	184.0	287,400	51,928,000	180.68	180.2	180.1	180.2	177.8	184.0	287,400	180.68	-1.69%
2020-10-21	183.3	183.1	183.3	177.5	184.2	354,020	64,520,197	182.25	183.3	183.1	183.3	177.5	184.2	354,020	182.25	2.12%
2020-10-20	179.5	179.4	179.5	177.8	181.2	336,155	60,189,854	179.05	179.5	179.4	179.5	177.8	181.2	336,155	179.05	-4.37%
2020-10-19	187.7	187.7	187.8	186.8	190.4	278,900	52,596,460	188.59	187.7	187.7	187.8	186.8	190.4	278,900	188.59	3.08%
2020-10-16	182.1	182.1	182.4	180.4	183.2	139,200	25,322,745	181.92	182.1	182.1	182.4	180.4	183.2	139,200	181.92	0.17%
2020-10-15	181.8	181.0	181.8	180.1	184.3	188,200	34,196,930	181.71	181.8	181.0	181.8	180.1	184.3	188,200	181.71	-0.66%
2020-10-14	183.0	182.9	183.0	181.0	184.4	857,025	156,428,233	182.52	183.0	182.9	183.0	181.0	184.4	857,025	182.52	-3.84%
2020-10-12	190.3	188.8	190.3	183.0	193.1	328,200	62,166,410	189.42	190.3	188.8	190.3	183.0	193.1	328,200	189.42	4.33%
2020-10-09	182.4	182.1	182.4	180.0	183.9	373,623	68,309,274	182.83	182.4	182.1	182.4	180.0	183.9	373,623	182.83	2.24%
2020-10-08	178.4	178.0	178.4	176.0	179.4	137,500	24,434,900	177.71	178.4	178.0	178.4	176.0	179.4	137,500	177.71	0.39%
2020-10-07	177.7	177.4	178.0	176.5	181.6	234,228	41,844,556	178.65	177.7	177.4	178.0	176.5	181.6	234,228	178.65	-3.16%
2020-10-06	183.5	182.7	183.6	180.1	186.0	315,100	57,752,830	183.28	183.5	182.7	183.6	180.1	186.0	315,100	183.28	8.00%
2020-10-05	169.9	169.8	169.9	168.3	171.3	69,700	11,822,570	169.62	169.9	169.8	169.9	168.3	171.3	69,700	169.62	0.35%
2020-09-30	169.3	169.1	169.3	166.6	169.7	153,800	25,905,660	168.44	169.3	169.1	169.3	166.6	169.7	153,800	168.44	3.23%
2020-09-29	164.0	163.1	164.0	162.0	167.7	155,584	25,534,891	164.12	164.0	163.1	164.0	162.0	167.7	155,584	164.12	-2.21%
2020-09-28	167.7	167.6	167.7	167.0	171.0	193,875	32,732,810	168.83	167.7	167.6	167.7	167.0	171.0	193,875	168.83	0.60%
2020-09-25	166.7	165.3	166.7	161.7	171.7	428,700	71,510,670	166.81	166.7	165.3	166.7	161.7	171.7	428,700	166.81	3.80%
2020-09-24	160.6	160.5	160.6	158.3	163.0	276,926	44,294,654	159.95	160.6	160.5	160.6	158.3	163.0	276,926	159.95	0.19%
2020-09-23	160.3	160.3	160.4	158.8	164.6	417,969	67,888,138	162.42	160.3	160.3	160.4	158.8	164.6	417,969	162.42	0.82%
2020-09-22	159.0	158.6	159.0	158.6	163.1	236,875	37,909,357	160.04	159.0	158.6	159.0	158.6	163.1	236,875	160.04	-2.93%
2020-09-21	163.8	163.5	163.8	162.8	167.4	459,621	75,614,983	164.52	163.8	163.5	163.8	162.8	167.4	459,621	164.52	-1.92%
2020-09-18	167.0	167.0	167.5	153.7	169.6	865,814	142,325,584	164.38	167.0	167.0	167.5	153.7	169.6	865,814	164.38	12.08%
2020-09-17	149.0	149.0	149.2	147.1	154.9	216,250	32,298,600	149.36	149.0	149.0	149.2	147.1	154.9	216,250	149.36	-2.74%
2020-09-16	153.2	152.8	153.4	151.2	156.6	213,467	32,784,474	153.58	153.2	152.8	153.4	151.2	156.6	213,467	153.58	-0.20%
2020-09-15	153.5	153.4	153.5	148.6	156.0	838,350	128,650,040	153.46	153.5	153.4	153.5	148.6	156.0	838,350	153.46	2.33%
2020-09-14	150.0	150.0	150.4	147.0	151.6	209,376	31,515,860	150.52	150.0	150.0	150.4	147.0	151.6	209,376	150.52	3.88%
2020-09-11	144.4	144.2	144.4	141.0	145.1	197,410	28,444,374	144.09	144.4	144.2	144.4	141.0	145.1	197,410	144.09	0.63%
2020-09-10	143.5	142.7	143.5	140.0	146.0	243,800	35,159,400	144.21	143.5	142.7	143.5	140.0	146.0	243,800	144.21	3.99%
2020-09-09	138.0	138.0	138.2	137.1	142.4	375,050	51,970,590	138.57	138.0	138.0	138.2	137.1	142.4	375,050	138.57	-3.02%
2020-09-08	142.3	141.0	142.3	138.8	148.9	220,200	31,281,000	142.06	142.3	141.0	142.3	138.8	148.9	220,200	142.06	-0.07%
2020-09-07	142.4	142.4	142.6	142.2	156.0	699,112	104,676,945	149.73	142.4	142.4	142.6	142.2	156.0	699,112	149.73	0.28%
2020-09-04	142.0	141.8	142.0	135.0	142.0	179,800	24,979,565	138.93	142.0	141.8	142.0	135.0	142.0	179,800	138.93	2.16%
2020-09-03	139.0	138.3	139.0	138.3	141.6	113,500	15,853,333	139.68	139.0	138.3	139.0	138.3	141.6	113,500	139.68	0.36%
2020-09-02	138.5	138.4	138.5	137.9	141.9	280,800	39,075,890	139.16	138.5	138.4	138.5	137.9	141.9	280,800	139.16	-3.28%
2020-09-01	143.2	143.0	143.2	142.7	145.9	114,931	16,526,158	143.79	143.2	143.0	143.2	142.7	145.9	114,931	143.79	-1.65%
2020-08-31	145.6	145.4	145.6	144.1	148.0	396,798	57,723,759	145.47	145.6	145.4	145.6	144.1	148.0	396,798	145.47	-1.62%
2020-08-28	148.0	147.2	148.0	144.8	148.1	279,800	41,180,110	147.18	148.0	147.2	148.0	144.8	148.1	279,800	147.18	0.34%
2020-08-27	147.5	147.4	147.5	146.9	151.9	210,366	31,041,208	147.56	147.5	147.4	147.5	146.9	151.9	210,366	147.56	-2.96%
2020-08-26	152.0	151.5	152.0	147.5	152.0	374,067	56,302,206	150.51	152.0	151.5	152.0	147.5	152.0	374,067	150.51	7.95%
2020-08-25	140.8	140.5	140.8	139.4	142.8	255,200	35,872,830	140.57	140.8	140.5	140.8	139.4	142.8	255,200	140.57	-2.02%
2020-08-24	143.7	143.0	143.7	142.7	145.0	166,424	23,927,860	143.78	143.7	143.0	143.7	142.7	145.0	166,424	143.78	0.63%
2020-08-21	142.8	142.7	142.8	139.5	143.3	299,831	42,626,377	142.17	142.8	142.7	142.8	139.5	143.3	299,831	142.17	2.73%
2020-08-20	139.0	138.5	139.0	137.4	139.7	180,300	24,923,550	138.23	139.0	138.5	139.0	137.4	139.7	180,300	138.23	-0.36%
2020-08-19	139.5	139.4	139.5	135.5	140.0	235,798	32,638,113	138.42	139.5	139.4	139.5	135.5	140.0	235,798	138.42	3.95%
2020-08-18	134.2	134.2	134.8	132.5	136.0	411,581	55,456,340	134.74	134.2	134.2	134.8	132.5	136.0	411,581	134.74	4.84%
2020-08-17	128.0	128.0	128.3	126.3	130.6	229,040	29,209,588	127.53	128.0	128.0	128.3	126.3	130.6	229,040	127.53	0.31%
2020-08-14	127.6	127.1	127.6	127.5	129.6	107,135	13,735,782	128.21	127.6	127.1	127.6	127.5	129.6	107,135	128.21	-0.08%
2020-08-13	127.7	127.6	127.8	126.4	128.4	95,300	12,159,700	127.59	127.7	127.6	127.8	126.4	128.4	95,300	127.59	2.98%
2020-08-12	124.0	124.0	124.3	121.8	126.9	826,600	102,316,850	123.78	124.0	124.0	124.3	121.8	126.9	826,600	123.78	-2.90%
2020-08-11	127.7	127.0	127.7	125.4	129.4	718,100	91,725,200	127.73	127.7	127.0	127.7	125.4	129.4	718,100	127.73	-3.62%
2020-08-10	132.5	132.0	132.5	130.1	133.5	454,100	59,909,370	131.93	132.5	132.0	132.5	130.1	133.5	454,100	131.93	-0.82%
2020-08-07	133.6	133.6	134.0	128.1	136.8	684,267	91,485,438	133.70	133.6	133.6	134.0	128.1	136.8	684,267	133.70	-2.34%
2020-08-06	136.8	136.7	136.8	134.1	137.5	295,200	40,167,970	136.07	136.8	136.7	136.8	134.1	137.5	295,200	136.07	2.17%
2020-08-05	133.9	133.9	134.1	133.0	136.0	273,100	36,524,320	133.74	133.9	133.9	134.1	133.0	136.0	273,100	133.74	-1.25%
2020-08-04	135.6	135.5	135.6	132.9	138.0	650,698	88,155,649	135.48	135.6	135.5	135.6	132.9	138.0	650,698	135.48	4.31%
2020-08-03	130.0	129.8	130.0	123.6	130.6	775,696	99,531,127	128.31	130.0	129.8	130.0	123.6	130.6	775,696	128.31	1.96%
2020-07-31	127.5	127.2	127.5	123.5	129.7	530,300	67,383,345	127.07	127.5	127.2	127.5	123.5	129.7	530,300	127.07	2.00%
2020-07-30	125.0	124.8	125.0	123.6	129.0	651,350	82,090,785	126.03	125.0	124.8	125.0	123.6	129.0	651,350	126.03	-3.18%
2020-07-29	129.1	129.1	129.2	127.3	132.2	416,800	53,508,450	128.38	129.1	129.1	129.2	127.3	132.2	416,800	128.38	-2.71%
2020-07-28	132.7	132.6	132.7	132.3	138.6	146,870	19,632,783	133.67	132.7	132.6	132.7	132.3	138.6	146,870	133.67	-0.52%
2020-07-27	133.4	132.8	133.4	131.0	136.5	164,900	21,906,260	132.85	133.4	132.8	133.4	131.0	136.5	164,900	132.85	-0.82%
2020-07-24	134.5	134.2	134.5	132.1	141.1	526,729	71,628,810	135.99	134.5	134.2	134.5	132.1	141.1	526,729	135.99	-6.34%
2020-07-23	143.6	143.6	144.0	139.0	145.7	713,300	101,845,670	142.78	143.6	143.6	144.0	139.0	145.7	713,300	142.78	-2.91%
2020-07-22	147.9	147.5	147.9	146.1	150.7	265,609	39,451,252	148.53	147.9	147.5	147.9	146.1	150.7	265,609	148.53	-2.44%
2020-07-21	151.6	151.6	152.0	149.6	154.0	336,672	50,950,124	151.33	151.6	151.6	152.0	149.6	154.0	336,672	151.33	1.61%
2020-07-20	149.2	149.1	149.2	146.2	159.2	854,350	130,578,130	152.84	149.2	149.1	149.2	146.2	159.2	854,350	152.84	5.67%
2020-07-17	141.2	141.1	141.2	137.0	145.9	677,845	96,085,041	141.75	141.2	141.1	141.2	137.0	145.9	677,845	141.75	3.14%
2020-07-16	136.9	136.5	136.9	133.3	149.0	896,700	124,303,550	138.62	136.9	136.5	136.9	133.3	149.0	896,700	138.62	-7.12%
2020-07-15	147.4	147.3	147.4	146.8	162.3	1,514,203	230,866,257	152.47	147.4	147.3	147.4	146.8	162.3	1,514,203	152.47	7.59%
2020-07-14	137.0	136.7	137.0	129.1	141.1	922,610	124,805,972	135.27	137.0	136.7	137.0	129.1	141.1	922,610	135.27	12.66%
2020-07-13	121.6	121.2	121.6	111.1	125.9	693,977	82,780,025	119.28	121.6	121.2	121.6	111.1	125.9	693,977	119.28	1.93%
2020-07-10	119.3	119.3	119.8	118.3	121.7	413,500	49,495,960	119.70	119.3	119.3	119.8	118.3	121.7	413,500	119.70	-2.61%
2020-07-09	122.5	122.2	122.5	121.7	123.5	187,600	22,983,250	122.51	122.5	122.2	122.5	121.7	123.5	187,600	122.51	0.91%
2020-07-08	121.4	121.2	121.4	119.5	123.7	369,151	44,985,326	121.86	121.4	121.2	121.4	119.5	123.7	369,151	121.86	1.68%
2020-07-07	119.4	119.1	119.4	117.4	120.1	317,500	37,765,950	118.95	119.4	119.1	119.4	117.4	120.1	317,500	118.95	0.34%
2020-07-06	119.0	118.5	119.0	115.0	119.3	241,700	28,338,050	117.24	119.0	118.5	119.0	115.0	119.3	241,700	117.24	0.34%
2020-07-03	118.6	118.1	118.6	116.4	121.7	199,300	23,652,770	118.68	118.6	118.1	118.6	116.4	121.7	199,300	118.68	-0.75%
2020-07-02	119.5	119.1	119.5	112.4	120.0	170,400	20,118,620	118.07	119.5	119.1	119.5	112.4	120.0	170,400	118.07	5.29%
2020-06-30	113.5	112.8	113.5	112.3	114.5	277,624	31,339,942	112.89	113.5	112.8	113.5	112.3	114.5	277,624	112.89	-2.41%
2020-06-29	116.3	115.7	116.3	115.5	119.0	203,558	23,670,270	116.28	116.3	115.7	116.3	115.5	119.0	203,558	116.28	-4.28%
2020-06-26	121.5	121.3	121.5	115.0	134.4	680,800	84,430,070	124.02	121.5	121.3	121.5	115.0	134.4	680,800	124.02	8.48%
2020-06-24	112.0	112.0	112.2	111.9	113.6	133,544	15,049,516	112.69	112.0	112.0	112.2	111.9	113.6	133,544	112.69	0.00%
2020-06-23	112.0	112.0	112.3	107.4	113.9	209,600	23,510,060	112.17	112.0	112.0	112.3	107.4	113.9	209,600	112.17	2.75%
2020-06-22	109.0	109.0	109.2	109.0	113.0	186,397	20,485,251	109.90	109.0	109.0	109.2	109.0	113.0	186,397	109.90	-2.07%
2020-06-19	111.3	111.3	113.0	105.3	111.3	867,900	95,910,113	110.51	111.3	111.3	113.0	105.3	111.3	867,900	110.51	5.00%
2020-06-18	106.0	105.6	106.0	103.6	106.2	114,600	12,034,870	105.02	106.0	105.6	106.0	103.6	106.2	114,600	105.02	-0.19%
2020-06-17	106.2	105.3	106.2	103.7	106.9	208,700	21,969,070	105.27	106.2	105.3	106.2	103.7	106.9	208,700	105.27	1.05%
2020-06-16	105.1	104.5	105.1	100.5	107.3	276,348	29,002,226	104.95	105.1	104.5	105.1	100.5	107.3	276,348	104.95	10.63%
2020-06-15	95.00	94.95	95.00	93.90	98.50	161,643	15,570,646	96.327	95.00	94.95	95.00	93.90	98.50	161,643	96.327	-4.04%
2020-06-12	99.00	98.70	99.00	97.60	99.95	185,000	18,290,515	98.868	99.00	98.70	99.00	97.60	99.95	185,000	98.868	-2.08%
2020-06-11	101.1	100.3	101.1	100.7	103.7	128,700	13,176,040	102.38	101.1	100.3	101.1	100.7	103.7	128,700	102.38	-2.79%
2020-06-10	104.0	103.9	104.0	103.2	104.6	149,029	15,487,892	103.93	104.0	103.9	104.0	103.2	104.6	149,029	103.93	0.48%
2020-06-09	103.5	102.9	103.5	102.0	105.2	202,624	21,019,447	103.74	103.5	102.9	103.5	102.0	105.2	202,624	103.74	1.57%
2020-06-08	101.9	101.5	101.9	101.5	104.3	262,900	27,047,405	102.88	101.9	101.5	101.9	101.5	104.3	262,900	102.88	-2.30%
2020-06-05	104.3	104.3	104.4	101.4	105.0	273,300	28,184,280	103.13	104.3	104.3	104.4	101.4	105.0	273,300	103.13	4.61%
2020-06-04	99.70	99.20	99.70	99.15	102.4	122,100	12,245,415	100.29	99.70	99.20	99.70	99.15	102.4	122,100	100.29	-1.77%
2020-06-03	101.5	101.1	101.5	99.90	103.5	109,249	11,023,204	100.90	101.5	101.1	101.5	99.90	103.5	109,249	100.90	0.50%
2020-06-02	101.0	100.7	101.0	99.90	101.3	58,400	5,893,920	100.92	101.0	100.7	101.0	99.90	101.3	58,400	100.92	1.00%
2020-06-01	100.0	99.30	100.0	96.80	101.8	249,366	25,006,187	100.28	100.0	99.30	100.0	96.80	101.8	249,366	100.28	3.09%
2020-05-29	97.00	96.70	97.00	95.65	98.65	96,400	9,407,020	97.583	97.00	96.70	97.00	95.65	98.65	96,400	97.583	2.21%
2020-05-28	94.90	94.35	94.90	94.00	97.05	71,500	6,795,660	95.044	94.90	94.35	94.90	94.00	97.05	71,500	95.044	-2.06%
2020-05-27	96.90	96.55	96.90	96.10	98.90	72,100	7,012,495	97.261	96.90	96.55	96.90	96.10	98.90	72,100	97.261	-0.92%
2020-05-26	97.80	96.90	97.80	95.50	97.90	64,600	6,289,435	97.360	97.80	96.90	97.80	95.50	97.90	64,600	97.360	2.57%
2020-05-25	95.35	94.90	95.35	92.85	95.35	61,945	5,855,403	94.526	95.35	94.90	95.35	92.85	95.35	61,945	94.526	-0.05%
2020-05-22	95.40	94.95	95.40	93.90	97.05	492,457	47,133,040	95.710	95.40	94.95	95.40	93.90	97.05	492,457	95.710	-1.65%
2020-05-21	97.00	97.00	97.10	96.25	100.4	198,200	19,271,680	97.234	97.00	97.00	97.10	96.25	100.4	198,200	97.234	-3.39%
2020-05-20	100.4	100.1	100.4	98.50	101.0	475,281	47,695,505	100.35	100.4	100.1	100.4	98.50	101.0	475,281	100.35	1.83%
2020-05-19	98.60	98.60	99.20	97.30	100.0	294,300	29,137,455	99.006	98.60	98.60	99.20	97.30	100.0	294,300	99.006	-1.20%
2020-05-18	99.80	99.50	99.80	97.50	101.4	219,600	21,999,860	100.18	99.80	99.50	99.80	97.50	101.4	219,600	100.18	2.46%
2020-05-15	97.40	97.15	97.40	96.00	97.60	82,200	7,966,650	96.918	97.40	97.15	97.40	96.00	97.60	82,200	96.918	1.46%
2020-05-14	96.00	95.55	96.00	94.70	96.25	50,700	4,853,510	95.730	96.00	95.55	96.00	94.70	96.25	50,700	95.730	1.37%
2020-05-13	94.70	94.25	94.80	93.70	95.10	155,843	14,770,152	94.776	94.70	94.25	94.80	93.70	95.10	155,843	94.776	-1.97%
2020-05-12	96.60	96.60	96.70	94.95	96.70	210,700	20,236,695	96.045	96.60	96.60	96.70	94.95	96.70	210,700	96.045	3.87%
2020-05-11	93.00	93.00	93.15	92.50	93.95	79,800	7,417,780	92.955	93.00	93.00	93.15	92.50	93.95	79,800	92.955	1.64%
2020-05-08	91.50	91.00	91.50	88.50	91.50	124,507	11,191,425	89.886	91.50	91.00	91.50	88.50	91.50	124,507	89.886	6.89%
2020-05-07	85.60	85.55	86.80	85.40	88.60	152,300	13,254,970	87.032	85.60	85.55	86.80	85.40	88.60	152,300	87.032	-1.95%
2020-05-06	87.30	87.00	87.30	84.80	87.30	390,554	33,743,419	86.399	87.30	87.00	87.30	84.80	87.30	390,554	86.399	3.80%
2020-05-05	84.10	84.10	84.50	82.50	84.20	226,300	18,895,425	83.497	84.10	84.10	84.50	82.50	84.20	226,300	83.497	0.48%
2020-05-04	83.70	83.70	83.80	83.50	89.00	422,400	35,833,035	84.832	83.70	83.70	83.80	83.50	89.00	422,400	84.832	-13.62%
2020-04-29	96.90	96.90	97.10	96.90	99.30	156,852	15,278,572	97.408	96.90	96.90	97.10	96.90	99.30	156,852	97.408	-1.17%
2020-04-28	98.05	98.05	98.75	97.00	99.20	111,400	11,001,240	98.754	98.05	98.05	98.75	97.00	99.20	111,400	98.754	1.08%
2020-04-27	97.00	97.00	97.30	93.50	97.45	64,400	6,221,365	96.605	97.00	97.00	97.30	93.50	97.45	64,400	96.605	2.43%
2020-04-24	94.70	94.70	95.40	94.70	96.05	59,011	5,617,474	95.194	94.70	94.70	95.40	94.70	96.05	59,011	95.194	-1.04%
2020-04-23	95.70	95.30	95.75	94.70	97.20	146,600	13,966,975	95.273	95.70	95.30	95.75	94.70	97.20	146,600	95.273	-0.52%
2020-04-22	96.20	96.15	96.20	92.40	96.45	95,900	9,128,060	95.183	96.20	96.15	96.20	92.40	96.45	95,900	95.183	1.85%
2020-04-21	94.45	94.20	94.45	93.75	96.35	123,000	11,715,065	95.244	94.45	94.20	94.45	93.75	96.35	123,000	95.244	0.32%
2020-04-20	94.15	93.75	94.15	93.00	94.40	36,400	3,420,140	93.960	94.15	93.75	94.15	93.00	94.40	36,400	93.960	-0.05%
2020-04-17	94.20	93.80	94.20	93.70	95.60	93,100	8,815,765	94.691	94.20	93.80	94.20	93.70	95.60	93,100	94.691	1.62%
2020-04-16	92.70	92.70	92.85	92.25	93.85	81,000	7,533,195	93.002	92.70	92.70	92.85	92.25	93.85	81,000	93.002	0.49%
2020-04-15	92.25	92.25	92.30	89.50	93.95	169,900	15,763,410	92.781	92.25	92.25	92.30	89.50	93.95	169,900	92.781	4.18%
2020-04-14	88.55	88.10	88.55	87.00	89.70	139,453	12,396,656	88.895	88.55	88.10	88.55	87.00	89.70	139,453	88.895	4.79%
2020-04-09	84.50	84.10	84.50	82.50	84.75	39,528	3,317,353	83.924	84.50	84.10	84.50	82.50	84.75	39,528	83.924	3.36%
2020-04-08	81.75	81.35	81.75	81.00	84.00	74,800	6,123,420	81.864	81.75	81.35	81.75	81.00	84.00	74,800	81.864	-5.98%
2020-04-07	86.95	86.55	86.95	84.80	88.55	75,700	6,502,155	85.894	86.95	86.55	86.95	84.80	88.55	75,700	85.894	-0.23%
2020-04-06	87.15	87.10	87.20	82.50	89.80	280,900	24,404,570	86.880	87.15	87.10	87.20	82.50	89.80	280,900	86.880	8.94%
2020-04-03	80.00	80.00	80.40	77.95	80.90	181,400	14,441,890	79.614	80.00	80.00	80.40	77.95	80.90	181,400	79.614	7.38%
2020-04-02	74.50	74.50	75.05	73.15	76.10	61,600	4,618,245	74.972	74.50	74.50	75.05	73.15	76.10	61,600	74.972	2.34%
2020-04-01	72.80	72.10	72.80	72.00	75.00	144,172	10,586,654	73.431	72.80	72.10	72.80	72.00	75.00	144,172	73.431	-4.65%
2020-03-31	76.35	76.35	76.70	76.30	81.00	49,700	3,829,520	77.053	76.35	76.35	76.70	76.30	81.00	49,700	77.053	0.66%
2020-03-30	75.85	75.85	76.00	75.20	77.00	69,400	5,248,345	75.625	75.85	75.85	76.00	75.20	77.00	69,400	75.625	-1.62%
2020-03-27	77.10	76.90	77.10	75.00	78.10	131,900	10,127,165	76.779	77.10	76.90	77.10	75.00	78.10	131,900	76.779	3.63%
2020-03-26	74.40	74.40	74.50	73.50	78.00	272,000	20,304,512	74.649	74.40	74.40	74.50	73.50	78.00	272,000	74.649	-5.58%
2020-03-25	78.80	78.55	78.85	78.00	80.05	163,600	12,892,525	78.805	78.80	78.55	78.85	78.00	80.05	163,600	78.805	-1.50%
2020-03-24	80.00	79.60	80.00	78.70	80.90	39,900	3,183,545	79.788	80.00	79.60	80.00	78.70	80.90	39,900	79.788	2.56%
2020-03-23	78.00	78.00	78.25	77.00	87.00	141,000	11,195,695	79.402	78.00	78.00	78.25	77.00	87.00	141,000	79.402	-12.90%
2020-03-20	89.55	89.55	89.90	88.95	90.00	42,700	3,823,950	89.554	89.55	89.55	89.90	88.95	90.00	42,700	89.554	0.39%
2020-03-19	89.20	89.00	90.00	86.30	92.00	271,600	24,161,195	88.959	89.20	89.00	90.00	86.30	92.00	271,600	88.959	7.47%
2020-03-18	83.00	79.00	83.00	80.00	90.00	375,700	32,254,935	85.853	83.00	79.00	83.00	80.00	90.00	375,700	85.853	3.75%
2020-03-17	80.00	80.00	80.80	76.95	82.30	238,400	18,935,530	79.428	80.00	80.00	80.80	76.95	82.30	238,400	79.428	-1.72%
2020-03-16	81.40	81.40	81.50	79.35	85.15	65,500	5,327,060	81.329	81.40	81.40	81.50	79.35	85.15	65,500	81.329	-4.35%
2020-03-13	85.10	84.85	85.80	81.65	86.50	59,500	4,963,010	83.412	85.10	84.85	85.80	81.65	86.50	59,500	83.412	-2.18%
2020-03-12	87.00	87.00	87.50	85.05	90.65	137,762	12,102,554	87.851	87.00	87.00	87.50	85.05	90.65	137,762	87.851	-5.13%
2020-03-11	91.70	91.25	91.75	90.45	92.50	35,800	3,284,150	91.736	91.70	91.25	91.75	90.45	92.50	35,800	91.736	-1.82%
2020-03-10	93.40	92.50	93.50	88.50	93.80	61,551	5,617,132	91.260	93.40	92.50	93.50	88.50	93.80	61,551	91.260	5.54%
2020-03-09	88.50	88.05	88.50	87.25	90.00	80,300	7,093,200	88.334	88.50	88.05	88.50	87.25	90.00	80,300	88.334	-3.75%
2020-03-06	91.95	91.90	91.95	91.65	93.00	78,400	7,222,795	92.128	91.95	91.90	91.95	91.65	93.00	78,400	92.127	-2.08%
2020-03-05	93.90	93.90	94.70	93.25	95.05	140,886	13,223,122	93.857	93.90	93.90	94.70	93.25	95.05	140,886	93.857	1.19%
2020-03-04	92.80	92.75	92.80	91.80	95.90	455,677	42,621,831	93.535	92.80	92.75	92.80	91.80	95.90	455,677	93.535	-3.23%
2020-03-03	95.90	95.80	96.00	95.30	98.20	62,500	6,074,225	97.188	95.90	95.80	96.00	95.30	98.20	62,500	97.188	1.00%
2020-03-02	94.95	94.65	94.95	93.15	95.00	68,400	6,467,690	94.557	94.95	94.65	94.95	93.15	95.00	68,400	94.557	3.09%
2020-02-28	92.10	91.10	92.10	90.50	93.50	87,349	8,005,860	91.654	92.10	91.10	92.10	90.50	93.50	87,349	91.654	-1.71%
2020-02-27	93.70	93.70	93.75	93.65	95.45	57,300	5,392,245	94.106	93.70	93.70	93.75	93.65	95.45	57,300	94.105	-1.21%
2020-02-26	94.85	94.85	95.00	94.85	97.65	39,800	3,814,870	95.851	94.85	94.85	95.00	94.85	97.65	39,800	95.851	-3.16%
2020-02-25	97.95	97.95	98.15	97.80	99.60	66,600	6,537,185	98.156	97.95	97.95	98.15	97.80	99.60	66,600	98.156	-0.86%
2020-02-24	98.80	98.80	99.15	98.50	100.8	42,100	4,186,485	99.441	98.80	98.80	99.15	98.50	100.8	42,100	99.441	-1.98%
2020-02-21	100.8	100.7	101.8	100.8	103.0	22,100	2,245,290	101.60	100.8	100.7	101.8	100.8	103.0	22,100	101.60	-1.95%
2020-02-20	102.8	102.7	102.8	102.4	104.5	32,500	3,345,210	102.93	102.8	102.7	102.8	102.4	104.5	32,500	102.93	0.10%
2020-02-19	102.7	102.6	102.7	102.1	102.9	20,700	2,125,920	102.70	102.7	102.6	102.7	102.1	102.9	20,700	102.70	0.49%
2020-02-18	102.2	102.0	102.7	101.6	104.5	85,100	8,752,350	102.85	102.2	102.0	102.7	101.6	104.5	85,100	102.85	-0.39%
2020-02-17	102.6	102.6	103.0	100.0	105.7	244,709	25,199,270	102.98	102.6	102.6	103.0	100.0	105.7	244,709	102.98	2.50%
2020-02-14	100.1	99.25	100.1	99.85	100.9	26,412	2,646,761	100.21	100.1	99.25	100.1	99.85	100.9	26,412	100.21	0.65%
2020-02-13	99.45	99.30	99.45	99.30	100.2	31,700	3,158,830	99.648	99.45	99.30	99.45	99.30	100.2	31,700	99.648	-0.15%
2020-02-12	99.60	99.10	99.60	96.95	99.60	32,200	3,191,205	99.106	99.60	99.10	99.60	96.95	99.60	32,200	99.106	0.10%
2020-02-11	99.50	98.75	99.50	98.50	99.50	50,300	4,980,190	99.010	99.50	98.75	99.50	98.50	99.50	50,300	99.010	1.69%
2020-02-10	97.85	97.50	98.00	97.55	98.50	39,400	3,861,310	98.003	97.85	97.50	98.00	97.55	98.50	39,400	98.003	-0.15%
2020-02-07	98.00	97.15	98.00	96.70	98.00	79,200	7,707,845	97.321	98.00	97.15	98.00	96.70	98.00	79,200	97.321	0.00%
2020-02-06	98.00	97.60	98.00	96.00	98.75	66,900	6,540,465	97.765	98.00	97.60	98.00	96.00	98.75	66,900	97.765	1.14%
2020-02-05	96.90	96.35	96.90	95.20	96.95	54,900	5,290,530	96.367	96.90	96.35	96.90	95.20	96.95	54,900	96.367	4.19%
2020-02-04	93.00	92.60	93.00	91.50	93.45	102,400	9,503,145	92.804	93.00	92.60	93.00	91.50	93.45	102,400	92.804	1.64%
2020-02-03	91.50	91.05	91.50	90.50	91.55	67,700	6,179,225	91.274	91.50	91.05	91.50	90.50	91.55	67,700	91.274	0.00%
2020-01-31	91.50	90.85	91.50	90.85	99.00	38,700	3,538,545	91.435	91.50	90.85	91.50	90.85	99.00	38,700	91.435	1.22%
2020-01-30	90.40	90.00	90.40	88.20	94.70	132,200	11,997,820	90.755	90.40	90.00	90.40	88.20	94.70	132,200	90.755	-5.19%
2020-01-29	95.35	95.00	95.35	94.80	97.50	98,082	9,341,389	95.241	95.35	95.00	95.35	94.80	97.50	98,082	95.241	-5.12%
2020-01-24	100.5	100.3	101.0	99.70	103.2	28,518	2,862,893	100.39	100.5	100.3	101.0	99.70	103.2	28,518	100.39	-0.99%
2020-01-23	101.5	100.7	101.5	99.70	102.0	67,900	6,824,865	100.51	101.5	100.7	101.5	99.70	102.0	67,900	100.51	-0.49%
2020-01-22	102.0	102.0	102.1	101.6	102.9	63,500	6,486,020	102.14	102.0	102.0	102.1	101.6	102.9	63,500	102.14	-0.68%
2020-01-21	102.7	102.2	102.7	102.0	107.1	115,700	12,025,800	103.94	102.7	102.2	102.7	102.0	107.1	115,700	103.94	-3.30%
2020-01-20	106.2	105.8	106.2	101.8	108.0	162,700	17,137,250	105.33	106.2	105.8	106.2	101.8	108.0	162,700	105.33	3.41%
2020-01-17	102.7	102.5	102.7	101.5	103.5	127,800	13,111,870	102.60	102.7	102.5	102.7	101.5	103.5	127,800	102.60	2.75%
2020-01-16	99.95	99.95	100.0	99.10	100.5	86,360	8,615,696	99.765	99.95	99.95	100.0	99.10	100.5	86,360	99.765	-0.15%
2020-01-15	100.1	100.1	100.5	99.25	101.3	46,100	4,614,370	100.09	100.1	100.1	100.5	99.25	101.3	46,100	100.09	0.65%
2020-01-14	99.45	99.45	99.60	98.10	100.2	127,300	12,653,785	99.401	99.45	99.45	99.60	98.10	100.2	127,300	99.401	0.61%
2020-01-13	98.85	98.85	98.95	98.00	101.3	101,000	9,962,555	98.639	98.85	98.85	98.95	98.00	101.3	101,000	98.639	-2.42%
2020-01-10	101.3	100.4	101.3	98.20	101.3	117,700	11,800,475	100.26	101.3	100.4	101.3	98.20	101.3	117,700	100.26	3.90%
2020-01-09	97.50	97.45	97.50	97.10	98.80	57,100	5,572,795	97.597	97.50	97.45	97.50	97.10	98.80	57,100	97.597	-0.91%
2020-01-08	98.40	98.05	98.40	98.05	98.50	5,300	521,720	98.438	98.40	98.05	98.40	98.05	98.50	5,300	98.438	-0.10%
2020-01-07	98.50	98.45	98.50	98.00	101.0	36,129	3,583,377	99.183	98.50	98.45	98.50	98.00	101.0	36,129	99.183	0.41%
2020-01-06	98.10	98.10	98.20	97.70	98.95	82,900	8,134,820	98.128	98.10	98.10	98.20	97.70	98.95	82,900	98.128	-1.06%
2020-01-03	99.15	99.15	100.0	98.25	99.75	86,300	8,557,705	99.162	99.15	99.15	100.0	98.25	99.75	86,300	99.162	0.15%
2020-01-02	99.00	98.60	99.00	98.25	102.2	39,200	3,876,715	98.896	99.00	98.60	99.00	98.25	102.2	39,200	98.896	-1.00%
2019-12-31	100.0	99.10	100.0	98.25	100.3	24,500	2,438,035	99.512	100.0	99.10	100.0	98.25	100.3	24,500	99.512	-0.30%
2019-12-30	100.3	100.3	100.5	99.85	103.8	87,075	8,771,755	100.74	100.3	100.3	100.5	99.85	103.8	87,075	100.74	-3.37%
2019-12-27	103.8	103.1	103.8	101.5	103.9	108,000	11,092,330	102.71	103.8	103.1	103.8	101.5	103.9	108,000	102.71	-0.10%
2019-12-24	103.9	103.7	104.0	103.0	104.4	37,200	3,861,740	103.81	103.9	103.7	104.0	103.0	104.4	37,200	103.81	-0.48%
2019-12-23	104.4	104.0	104.4	102.8	104.8	51,500	5,332,760	103.55	104.4	104.0	104.4	102.8	104.8	51,500	103.55	1.75%
2019-12-20	102.6	102.5	102.6	99.80	103.0	93,200	9,468,480	101.59	102.6	102.5	102.6	99.80	103.0	93,200	101.59	2.70%
2019-12-19	99.90	99.90	100.5	99.25	102.1	48,500	4,846,665	99.931	99.90	99.90	100.5	99.25	102.1	48,500	99.931	1.11%
2019-12-18	98.80	98.50	98.80	97.90	99.00	115,150	11,332,175	98.412	98.80	98.50	98.80	97.90	99.00	115,150	98.412	-1.10%
2019-12-17	99.90	99.90	100.5	97.60	101.8	280,000	28,024,730	100.09	99.90	99.90	100.5	97.60	101.8	280,000	100.09	-6.46%
2019-12-16	106.8	106.5	106.8	104.9	107.0	124,400	13,179,820	105.95	106.8	106.5	106.8	104.9	107.0	124,400	105.95	-1.02%
2019-12-13	107.9	107.9	108.8	107.1	109.0	38,200	4,128,200	108.07	107.9	107.9	108.8	107.1	109.0	38,200	108.07	0.65%
2019-12-12	107.2	107.2	107.5	107.1	109.0	50,530	5,452,640	107.91	107.2	107.2	107.5	107.1	109.0	50,530	107.91	-2.81%
2019-12-11	110.3	110.2	110.3	110.0	111.4	101,100	11,198,750	110.77	110.3	110.2	110.3	110.0	111.4	101,100	110.77	-0.63%
2019-12-10	111.0	110.9	111.1	109.0	111.5	98,301	10,885,302	110.73	111.0	110.9	111.1	109.0	111.5	98,301	110.73	-0.98%
2019-12-09	112.1	111.5	112.1	111.4	114.0	27,700	3,101,420	111.96	112.1	111.5	112.1	111.4	114.0	27,700	111.96	-2.35%
2019-12-06	114.8	114.8	115.0	113.4	115.5	57,200	6,539,740	114.33	114.8	114.8	115.0	113.4	115.5	57,200	114.33	-0.86%
2019-12-05	115.8	115.5	115.8	113.9	118.0	45,500	5,280,440	116.05	115.8	115.5	115.8	113.9	118.0	45,500	116.05	-3.50%
2019-12-04	120.0	119.5	120.0	119.0	120.0	45,300	5,403,900	119.29	120.0	119.5	120.0	119.0	120.0	45,300	119.29	-0.58%
2019-12-03	120.7	120.7	121.0	120.1	121.5	52,100	6,292,480	120.78	120.7	120.7	121.0	120.1	121.5	52,100	120.78	-0.17%
2019-12-02	120.9	120.8	121.0	120.9	122.2	50,500	6,129,660	121.38	120.9	120.8	121.0	120.9	122.2	50,500	121.38	0.58%
2019-11-29	120.2	119.5	120.2	118.1	121.3	66,000	7,888,400	119.52	120.2	119.5	120.2	118.1	121.3	66,000	119.52	0.00%
2019-11-28	120.2	120.2	120.8	119.7	121.6	62,200	7,500,270	120.58	120.2	120.2	120.8	119.7	121.6	62,200	120.58	-0.50%
2019-11-27	120.8	120.8	121.0	118.4	124.5	53,500	6,476,660	121.06	120.8	120.8	121.0	118.4	124.5	53,500	121.06	-3.28%
2019-11-26	124.9	124.2	124.9	124.2	126.3	103,300	12,921,380	125.09	124.9	124.2	124.9	124.2	126.3	103,300	125.09	-1.11%
2019-11-25	126.3	125.2	126.3	124.3	128.7	80,500	10,166,855	126.30	126.3	125.2	126.3	124.3	128.7	80,500	126.30	2.35%
2019-11-22	123.4	123.2	123.4	121.4	124.0	751,000	91,332,773	121.61	123.4	123.2	123.4	121.4	124.0	751,000	121.61	2.49%
2019-11-21	120.4	120.0	120.4	120.0	120.9	61,600	7,416,710	120.40	120.4	120.0	120.4	120.0	120.9	61,600	120.40	-0.50%
2019-11-20	121.0	121.0	121.2	120.3	123.0	122,400	14,848,150	121.31	121.0	121.0	121.2	120.3	123.0	122,400	121.31	1.51%
2019-11-19	119.2	119.2	120.0	113.5	121.3	249,700	29,676,285	118.85	119.2	119.2	120.0	113.5	121.3	249,700	118.85	-1.89%
2019-11-18	121.5	121.5	121.6	120.3	123.9	344,500	41,936,725	121.73	121.5	121.5	121.6	120.3	123.9	344,500	121.73	-2.96%
2019-11-15	125.2	125.1	125.2	120.1	132.0	647,100	80,718,835	124.74	125.2	125.1	125.2	120.1	132.0	647,100	124.74	6.64%
2019-11-14	117.4	117.2	117.4	116.0	118.0	91,100	10,657,640	116.99	117.4	117.2	117.4	116.0	118.0	91,100	116.99	1.12%
2019-11-13	116.1	116.1	116.2	114.3	119.5	74,100	8,667,930	116.98	116.1	116.1	116.2	114.3	119.5	74,100	116.98	1.22%
2019-11-12	114.7	114.7	116.5	114.2	116.9	37,400	4,325,790	115.66	114.7	114.7	116.5	114.2	116.9	37,400	115.66	-1.63%
2019-11-11	116.6	116.6	117.0	116.0	117.5	152,500	17,821,360	116.86	116.6	116.6	117.0	116.0	117.5	152,500	116.86	1.83%
2019-11-08	114.5	114.2	114.7	113.7	115.2	58,649	6,734,015	114.82	114.5	114.2	114.7	113.7	115.2	58,649	114.82	0.00%
2019-11-07	114.5	114.5	114.8	112.2	115.1	172,030	19,730,267	114.69	114.5	114.5	114.8	112.2	115.1	172,030	114.69	-0.26%
2019-11-06	114.8	113.3	114.8	112.6	115.2	64,000	7,297,020	114.02	114.8	113.3	114.8	112.6	115.2	64,000	114.02	-0.17%
2019-11-05	115.0	113.9	115.0	113.1	116.5	138,801	15,883,446	114.43	115.0	113.9	115.0	113.1	116.5	138,801	114.43	-1.20%
2019-11-04	116.4	116.0	116.4	113.0	117.5	424,100	49,264,039	116.16	116.4	116.0	116.4	113.0	117.5	424,100	116.16	5.82%
2019-11-01	110.0	110.0	110.9	104.1	116.3	1,261,000	137,165,410	108.78	110.0	110.0	110.9	104.1	116.3	1,261,000	108.78	31.89%
2019-10-31	83.40	83.40	83.50	82.95	84.00	10,500	877,935	83.613	83.40	83.40	83.50	82.95	84.00	10,500	83.613	1.03%
2019-10-30	82.55	82.55	83.05	82.55	83.90	38,500	3,199,690	83.109	82.55	82.55	83.05	82.55	83.90	38,500	83.109	-0.30%
2019-10-29	82.80	82.80	83.00	82.80	84.35	73,300	6,134,775	83.694	82.80	82.80	83.00	82.80	84.35	73,300	83.694	-0.72%
2019-10-28	83.40	83.15	83.50	82.90	84.00	21,800	1,820,410	83.505	83.40	83.15	83.50	82.90	84.00	21,800	83.505	-0.24%
2019-10-25	83.60	83.60	83.80	82.35	84.00	25,400	2,118,065	83.388	83.60	83.60	83.80	82.35	84.00	25,400	83.388	1.39%
2019-10-24	82.45	82.30	82.45	81.30	83.25	57,500	4,729,590	82.254	82.45	82.30	82.45	81.30	83.25	57,500	82.254	2.81%
2019-10-23	80.20	80.10	80.20	78.80	80.95	64,800	5,177,350	79.897	80.20	80.10	80.20	78.80	80.95	64,800	79.897	1.71%
2019-10-22	78.85	78.90	79.00	78.85	79.60	27,900	2,206,170	79.074	78.85	78.90	79.00	78.85	79.60	27,900	79.074	-0.57%
2019-10-21	79.30	79.30	79.45	77.35	80.10	10,600	836,265	78.893	79.30	79.30	79.45	77.35	80.10	10,600	78.893	-1.37%
2019-10-18	80.40	80.40	80.80	78.00	80.40	75,100	5,980,945	79.640	80.40	80.40	80.80	78.00	80.40	75,100	79.640	4.82%
2019-10-17	76.70	75.80	76.70	75.00	76.85	18,500	1,403,852	75.884	76.70	75.80	76.70	75.00	76.85	18,500	75.884	2.54%
2019-10-16	74.80	74.80	75.25	73.90	75.40	10,400	780,610	75.059	74.80	74.80	75.25	73.90	75.40	10,400	75.059	1.29%
2019-10-15	73.85	73.40	73.90	73.05	73.90	11,300	830,127	73.463	73.85	73.40	73.90	73.05	73.90	11,300	73.463	2.50%
2019-10-14	72.05	72.15	72.80	72.05	73.00	33,500	2,442,470	72.910	72.05	72.15	72.80	72.05	73.00	33,500	72.910	-1.10%
2019-10-11	72.85	71.55	82.05	71.00	72.85	13,207	946,029	71.631	72.85	71.55	82.05	71.00	72.85	13,207	71.631	3.26%
2019-10-10	70.55	70.50	70.55	70.05	71.00	16,600	1,170,815	70.531	70.55	70.50	70.55	70.05	71.00	16,600	70.531	-0.91%
2019-10-09	71.20	71.00	71.25	70.60	73.05	26,200	1,865,490	71.202	71.20	71.00	71.25	70.60	73.05	26,200	71.202	-2.47%
2019-10-08	73.00	73.00	74.55	73.00	73.95	21,200	1,553,120	73.260	73.00	73.00	74.55	73.00	73.95	21,200	73.260	-0.88%
2019-10-04	73.65	73.65	73.90	73.45	80.50	11,400	842,190	73.876	73.65	73.65	73.90	73.45	80.50	11,400	73.876	0.61%
2019-10-03	73.20	73.20	73.95	73.00	74.15	27,400	2,019,225	73.694	73.20	73.20	73.95	73.00	74.15	27,400	73.694	0.27%
2019-10-02	73.00	73.00	73.20	72.05	76.10	18,200	1,339,470	73.597	73.00	73.00	73.20	72.05	76.10	18,200	73.597	-2.80%
2019-09-30	75.10	75.10	75.15	74.15	77.25	26,000	1,953,480	75.134	75.10	75.10	75.15	74.15	77.25	26,000	75.134	-3.78%
2019-09-27	78.05	78.05	78.50	75.50	78.50	37,200	2,901,650	78.001	78.05	78.05	78.50	75.50	78.50	37,200	78.001	-1.70%
2019-09-26	79.40	78.70	81.80	76.30	79.65	25,300	1,987,505	78.558	79.40	78.70	81.80	76.30	79.65	25,300	78.558	4.27%
2019-09-25	76.15	75.50	80.00	75.50	81.55	12,900	1,020,315	79.094	76.15	75.50	80.00	75.50	81.55	12,900	79.094	-7.08%
2019-09-24	81.95	81.35	81.95	80.70	82.00	30,700	2,499,450	81.415	81.95	81.35	81.95	80.70	82.00	30,700	81.415	1.55%
2019-09-23	80.70	80.70	81.05	79.50	81.00	85,300	6,855,280	80.367	80.70	80.70	81.05	79.50	81.00	85,300	80.367	2.41%
2019-09-20	78.80	78.35	78.80	78.30	79.50	34,200	2,704,070	79.066	78.80	78.35	78.80	78.30	79.50	34,200	79.066	2.34%
2019-09-19	77.00	76.65	77.00	76.05	79.50	30,500	2,348,695	77.006	77.00	76.65	77.00	76.05	79.50	30,500	77.006	-2.72%
2019-09-18	79.15	79.05	79.15	78.60	79.50	10,800	854,895	79.157	79.15	79.05	79.15	78.60	79.50	10,800	79.157	0.83%
2019-09-17	78.50	78.50	78.80	77.75	79.80	15,200	1,193,935	78.548	78.50	78.50	78.80	77.75	79.80	15,200	78.548	-1.44%
2019-09-16	79.65	79.50	79.65	79.35	81.00	24,800	1,982,875	79.955	79.65	79.50	79.65	79.35	81.00	24,800	79.955	0.57%
2019-09-13	79.20	79.20	79.50	76.00	80.00	33,600	2,648,430	78.822	79.20	79.20	79.50	76.00	80.00	33,600	78.822	3.66%
2019-09-12	76.40	76.40	76.95	76.35	76.75	67,400	5,157,580	76.522	76.40	76.40	76.95	76.35	76.75	67,400	76.522	-0.39%
2019-09-11	76.70	76.70	77.00	76.50	77.95	46,101	3,548,716	76.977	76.70	76.70	77.00	76.50	77.95	46,101	76.977	-1.29%
2019-09-10	77.70	77.60	77.70	75.70	78.00	134,300	10,341,625	77.004	77.70	77.60	77.70	75.70	78.00	134,300	77.004	3.88%
2019-09-09	74.80	74.80	75.00	73.80	77.05	110,900	8,305,015	74.887	74.80	74.80	75.00	73.80	77.05	110,900	74.887	-3.48%
2019-09-06	77.50	77.55	77.75	76.05	82.30	251,200	19,576,925	77.934	77.50	77.55	77.75	76.05	82.30	251,200	77.934	-9.20%
2019-09-05	85.35	85.35	85.65	82.20	87.50	24,300	2,078,150	85.521	85.35	85.35	85.65	82.20	87.50	24,300	85.521	-3.94%
2019-09-04	88.85	88.20	88.95	86.40	89.00	31,400	2,763,515	88.010	88.85	88.20	88.95	86.40	89.00	31,400	88.010	4.28%
2019-09-03	85.20	83.00	86.30	83.00	86.95	152,200	13,000,505	85.417	85.20	83.00	86.30	83.00	86.95	152,200	85.417	1.55%
2019-09-02	83.90	83.55	83.90	81.10	84.35	68,000	5,683,355	83.579	83.90	83.55	83.90	81.10	84.35	68,000	83.579	-2.67%
2019-08-30	86.20	86.20	86.25	86.00	88.05	39,700	3,427,650	86.339	86.20	86.20	86.25	86.00	88.05	39,700	86.339	2.62%
2019-08-29	84.00	83.85	84.00	83.05	84.00	20,500	1,709,910	83.410	84.00	83.85	84.00	83.05	84.00	20,500	83.410	-0.88%
2019-08-28	84.75	84.40	84.70	83.95	85.15	17,300	1,465,905	84.734	84.75	84.40	84.70	83.95	85.15	17,300	84.734	0.24%
2019-08-27	84.55	84.60	85.50	84.45	85.65	24,900	2,116,910	85.017	84.55	84.60	85.50	84.45	85.65	24,900	85.016	-1.57%
2019-08-26	85.90	85.80	86.30	85.20	86.45	13,300	1,143,750	85.996	85.90	85.80	86.30	85.20	86.45	13,300	85.996	-2.33%
2019-08-23	87.95	87.20	87.95	87.05	88.75	32,700	2,873,255	87.867	87.95	87.20	87.95	87.05	88.75	32,700	87.867	-0.17%
2019-08-22	88.10	87.70	88.10	87.60	89.30	6,400	564,815	88.252	88.10	87.70	88.10	87.60	89.30	6,400	88.252	0.06%
2019-08-21	88.05	87.80	88.05	86.95	89.60	58,400	5,169,594	88.520	88.05	87.80	88.05	86.95	89.60	58,400	88.520	-1.95%
2019-08-20	89.80	89.30	89.80	88.40	89.80	36,900	3,282,640	88.960	89.80	89.30	89.80	88.40	89.80	36,900	88.960	2.80%
2019-08-19	87.35	87.40	87.70	85.85	87.75	25,800	2,247,915	87.129	87.35	87.40	87.70	85.85	87.75	25,800	87.128	2.76%
2019-08-16	85.00	85.00	85.45	84.50	85.95	129,700	11,004,990	84.850	85.00	85.00	85.45	84.50	85.95	129,700	84.850	1.25%
2019-08-15	83.95	84.10	84.30	81.60	84.50	225,100	18,902,945	83.976	83.95	84.10	84.30	81.60	84.50	225,100	83.976	3.39%
2019-08-14	81.20	80.55	81.20	80.80	82.75	196,000	15,971,660	81.488	81.20	80.55	81.20	80.80	82.75	196,000	81.488	-0.31%
2019-08-13	81.45	81.45	81.70	80.70	81.85	240,810	19,623,384	81.489	81.45	81.45	81.70	80.70	81.85	240,810	81.489	0.93%
2019-08-12	80.70	79.85	80.70	79.10	81.00	133,000	10,553,015	79.346	80.70	79.85	80.70	79.10	81.00	133,000	79.346	2.02%
2019-08-09	79.10	79.10	81.00	78.00	79.10	45,000	3,531,755	78.483	79.10	79.10	81.00	78.00	79.10	45,000	78.483	1.41%
2019-08-08	78.00	77.95	78.20	77.90	78.50	16,400	1,280,960	78.107	78.00	77.95	78.20	77.90	78.50	16,400	78.107	0.00%
2019-08-07	78.00	77.95	78.40	77.70	78.15	6,000	467,835	77.973	78.00	77.95	78.40	77.70	78.15	6,000	77.973	-0.19%
2019-08-06	78.15	77.60	78.10	76.75	79.20	9,800	762,500	77.806	78.15	77.60	78.10	76.75	79.20	9,800	77.806	-4.23%
2019-08-05	81.60	81.60	81.90	81.00	82.30	136,200	11,148,890	81.857	81.60	81.60	81.90	81.00	82.30	136,200	81.857	0.37%
2019-08-02	81.30	81.20	81.45	80.95	81.55	105,418	8,570,131	81.297	81.30	81.20	81.45	80.95	81.55	105,418	81.297	-0.55%
2019-08-01	81.75	81.80	82.00	81.15	82.00	263,200	21,447,545	81.488	81.75	81.80	82.00	81.15	82.00	263,200	81.488	0.37%
2019-07-31	81.45	81.45	81.60	80.80	82.35	196,900	16,069,700	81.614	81.45	81.45	81.60	80.80	82.35	196,900	81.614	1.05%
2019-07-30	80.60	80.55	80.65	79.00	81.60	198,800	15,961,400	80.289	80.60	80.55	80.65	79.00	81.60	198,800	80.289	2.41%
2019-07-29	78.70	78.50	78.90	78.15	79.70	141,965	11,155,465	78.579	78.70	78.50	78.90	78.15	79.70	141,965	78.579	2.14%
2019-07-26	77.05	77.00	77.50	76.90	77.80	118,600	9,149,115	77.143	77.05	77.00	77.50	76.90	77.80	118,600	77.143	-0.64%
2019-07-25	77.55	77.00	77.60	77.05	77.90	79,300	6,148,975	77.541	77.55	77.00	77.60	77.05	77.90	79,300	77.541	0.32%
2019-07-24	77.30	77.30	77.50	76.80	77.65	135,200	10,452,715	77.313	77.30	77.30	77.50	76.80	77.65	135,200	77.313	0.72%
2019-07-23	76.75	76.75	76.95	76.05	77.35	81,200	6,250,970	76.982	76.75	76.75	76.95	76.05	77.35	81,200	76.982	3.65%
2019-07-22	74.05	73.55	74.05	73.50	75.00	27,700	2,047,850	73.930	74.05	73.55	74.05	73.50	75.00	27,700	73.930	-0.74%
2019-07-19	74.60	74.55	75.05	74.55	75.50	31,700	2,377,485	75.000	74.60	74.55	75.05	74.55	75.50	31,700	75.000	1.50%
2019-07-18	73.50	73.50	73.85	72.90	73.95	91,400	6,717,770	73.499	73.50	73.50	73.85	72.90	73.95	91,400	73.499	0.34%
2019-07-17	73.25	72.60	73.30	72.25	73.45	5,300	385,515	72.739	73.25	72.60	73.30	72.25	73.45	5,300	72.739	0.07%
2019-07-16	73.20	72.85	73.70	72.65	73.70	30,300	2,219,375	73.247	73.20	72.85	73.70	72.65	73.70	30,300	73.247	0.27%
2019-07-15	73.00	72.75	73.00	72.45	73.50	66,600	4,860,600	72.982	73.00	72.75	73.00	72.45	73.50	66,600	72.982	0.76%
2019-07-12	72.45	72.45	73.25	72.45	73.80	25,600	1,868,110	72.973	72.45	72.45	73.25	72.45	73.80	25,600	72.973	-2.42%
2019-07-11	74.25	74.10	75.00	74.10	75.25	9,100	678,262	74.534	74.25	74.10	75.00	74.10	75.25	9,100	74.534	-3.00%
2019-07-10	76.55	76.05	76.60	76.05	77.65	10,600	814,410	76.831	76.55	76.05	76.60	76.05	77.65	10,600	76.831	0.99%
2019-07-09	75.80	75.80	76.00	75.80	76.20	21,708	1,648,461	75.938	75.80	75.80	76.00	75.80	76.20	21,708	75.938	0.00%
2019-07-08	75.80	75.50	75.85	75.00	76.90	23,800	1,805,020	75.841	75.80	75.50	75.85	75.00	76.90	23,800	75.841	-1.43%
2019-07-05	76.90	76.05	76.90	76.50	77.50	47,700	3,675,120	77.047	76.90	76.05	76.90	76.50	77.50	47,700	77.047	-0.19%
2019-07-04	77.05	76.40	77.05	76.40	78.00	16,300	1,259,385	77.263	77.05	76.40	77.05	76.40	78.00	16,300	77.263	1.05%
2019-07-03	76.25	76.25	77.00	76.20	79.80	50,514	3,902,953	77.265	76.25	76.25	77.00	76.20	79.80	50,514	77.265	-0.78%
2019-07-02	76.85	76.30	76.85	76.05	77.00	27,200	2,083,530	76.600	76.85	76.30	76.85	76.05	77.00	27,200	76.600	2.40%
2019-06-28	75.05	75.05	75.10	74.90	75.05	9,000	675,185	75.021	75.05	75.05	75.10	74.90	75.05	9,000	75.021	0.60%
2019-06-27	74.60	75.00	75.30	71.85	75.00	50,700	3,776,635	74.490	74.60	75.00	75.30	71.85	75.00	50,700	74.490	3.76%
2019-06-26	71.90	71.65	72.15	71.55	72.65	8,200	590,445	72.006	71.90	71.65	72.15	71.55	72.65	8,200	72.005	0.49%
2019-06-25	71.55	71.55	72.30	71.55	73.10	21,000	1,519,545	72.359	71.55	71.55	72.30	71.55	73.10	21,000	72.359	-2.12%
2019-06-24	73.10	72.95	73.55	72.30	73.65	23,000	1,682,150	73.137	73.10	72.95	73.55	72.30	73.65	23,000	73.137	-0.48%
2019-06-21	73.45	72.50	73.55	72.35	73.75	9,400	688,275	73.221	73.45	72.50	73.55	72.35	73.75	9,400	73.221	-0.14%
2019-06-20	73.55	72.55	74.20	72.15	77.00	49,900	3,654,425	73.235	73.55	72.55	74.20	72.15	77.00	49,900	73.235	3.08%
2019-06-19	71.35	71.35	72.70	70.80	73.50	51,600	3,731,270	72.311	71.35	71.35	72.70	70.80	73.50	51,600	72.311	2.44%
2019-06-18	69.65	69.65	69.85	69.50	70.50	74,907	5,246,187	70.036	69.65	69.65	69.85	69.50	70.50	74,907	70.036	-2.04%
2019-06-17	71.10	71.05	71.15	71.05	72.00	44,700	3,188,750	71.337	71.10	71.05	71.15	71.05	72.00	44,700	71.337	-5.64%
2019-06-14	75.35	74.50	75.70	74.00	76.00	46,300	3,462,095	74.775	75.35	74.50	75.70	74.00	76.00	46,300	74.775	-0.59%
2019-06-13	75.80	75.80	76.25	75.15	76.00	23,804	1,798,102	75.538	75.80	75.80	76.25	75.15	76.00	23,804	75.538	0.00%
2019-06-12	75.80	75.80	75.95	75.80	77.15	43,200	3,290,240	76.163	75.80	75.80	75.95	75.80	77.15	43,200	76.163	2.43%
2019-06-11	74.00	73.95	74.50	73.65	74.80	37,100	2,743,575	73.951	74.00	73.95	74.50	73.65	74.80	37,100	73.951	0.68%
2019-06-10	73.50	73.40	73.70	73.00	73.55	40,900	3,000,145	73.353	73.50	73.40	73.70	73.00	73.55	40,900	73.353	2.08%
2019-06-06	72.00	72.00	72.05	72.00	72.20	5,300	382,085	72.092	72.00	72.00	72.05	72.00	72.20	5,300	72.092	0.42%
2019-06-05	71.70	71.70	72.05	71.25	73.15	44,700	3,220,020	72.036	71.70	71.70	72.05	71.25	73.15	44,700	72.036	0.91%
2019-06-04	71.05	71.10	71.50	70.75	73.90	46,727	3,338,714	71.452	71.05	71.10	71.50	70.75	73.90	46,727	71.451	0.57%
2019-06-03	70.65	70.60	71.00	70.10	72.50	37,700	2,671,480	70.862	70.65	70.60	71.00	70.10	72.50	37,700	70.862	-2.95%
2019-05-31	72.80	72.60	72.80	72.35	73.50	36,700	2,671,155	72.784	72.80	72.60	72.80	72.35	73.50	36,700	72.784	-0.95%
2019-05-30	73.50	73.50	74.00	73.35	74.00	3,600	265,030	73.619	73.50	73.50	74.00	73.35	74.00	3,600	73.619	-0.88%
2019-05-29	74.15	74.00	77.10	74.15	76.00	25,400	1,895,815	74.638	74.15	74.00	77.10	74.15	76.00	25,400	74.638	-3.83%
2019-05-28	77.10	76.75	77.10	76.45	77.75	164,400	12,660,180	77.008	77.10	76.75	77.10	76.45	77.75	164,400	77.008	0.13%
2019-05-27	77.00	76.60	77.05	76.30	77.05	14,000	1,076,217	76.873	77.00	76.60	77.05	76.30	77.05	14,000	76.873	0.00%
2019-05-24	77.00	77.00	77.05	76.55	77.70	50,900	3,918,610	76.986	77.00	77.00	77.05	76.55	77.70	50,900	76.986	0.39%
2019-05-23	76.70	76.70	77.30	76.30	77.35	25,681	1,973,415	76.843	76.70	76.70	77.30	76.30	77.35	25,681	76.843	-0.52%
2019-05-22	77.10	77.15	77.80	77.00	78.40	11,200	870,645	77.736	77.10	77.15	77.80	77.00	78.40	11,200	77.736	2.73%
2019-05-21	75.05	75.00	76.10	75.05	78.00	28,200	2,159,650	76.583	75.05	75.00	76.10	75.05	78.00	28,200	76.583	-5.00%
2019-05-20	79.00	78.50	79.20	78.25	79.60	12,400	977,665	78.844	79.00	78.50	79.20	78.25	79.60	12,400	78.844	-3.30%
2019-05-17	81.70	81.15	81.70	80.00	82.50	90,710	7,392,368	81.495	81.70	81.15	81.70	80.00	82.50	90,710	81.495	2.38%
2019-05-16	79.80	79.25	79.85	79.00	79.95	27,600	2,188,880	79.307	79.80	79.25	79.85	79.00	79.95	27,600	79.307	0.44%
2019-05-15	79.45	78.50	79.45	78.20	79.80	59,200	4,697,880	79.356	79.45	78.50	79.45	78.20	79.80	59,200	79.356	3.45%
2019-05-14	76.80	74.60	78.00	69.70	76.80	42,900	3,165,520	73.788	76.80	74.60	78.00	69.70	76.80	42,900	73.788	5.21%
2019-05-10	73.00	73.00	73.75	72.05	78.95	24,200	1,754,139	72.485	73.00	73.00	73.75	72.05	78.95	24,200	72.485	2.74%
2019-05-09	71.05	71.05	71.10	71.05	72.05	32,900	2,359,975	71.732	71.05	71.05	71.10	71.05	72.05	32,900	71.732	-4.05%
2019-05-08	74.05	74.05	74.50	74.05	76.90	23,400	1,747,270	74.670	74.05	74.05	74.50	74.05	76.90	23,400	74.670	-3.96%
2019-05-07	77.10	77.10	77.50	76.80	80.10	17,394	1,347,349	77.461	77.10	77.10	77.50	76.80	80.10	17,394	77.461	1.05%
2019-05-06	76.30	76.25	76.40	75.00	76.90	34,400	2,624,015	76.280	76.30	76.25	76.40	75.00	76.90	34,400	76.280	-0.91%
2019-05-03	77.00	77.00	77.10	75.10	78.00	25,900	1,983,685	76.590	77.00	77.00	77.10	75.10	78.00	25,900	76.590	2.46%
2019-05-02	75.15	74.90	75.00	74.95	76.30	42,700	3,209,190	75.157	75.15	74.90	75.00	74.95	76.30	42,700	75.157	-0.60%
2019-04-30	75.60	75.00	76.55	74.75	77.40	39,905	3,039,717	76.174	75.60	75.00	76.55	74.75	77.40	39,905	76.174	3.92%
2019-04-29	72.75	72.50	72.80	72.00	72.95	14,900	1,080,540	72.520	72.75	72.50	72.80	72.00	72.95	14,900	72.519	-0.27%
2019-04-26	72.95	72.95	73.00	72.00	73.00	20,600	1,490,755	72.367	72.95	72.95	73.00	72.00	73.00	20,600	72.367	0.21%
2019-04-25	72.80	72.80	73.00	72.50	73.60	42,500	3,099,815	72.937	72.80	72.80	73.00	72.50	73.60	42,500	72.937	-1.22%
2019-04-24	73.70	73.60	73.70	73.50	73.95	30,200	2,224,645	73.664	73.70	73.60	73.70	73.50	73.95	30,200	73.664	0.07%
2019-04-23	73.65	73.65	73.75	73.00	74.00	50,404	3,709,921	73.604	73.65	73.65	73.75	73.00	74.00	50,404	73.604	-1.01%
2019-04-18	74.40	74.40	74.45	74.00	75.40	132,700	9,891,580	74.541	74.40	74.40	74.45	74.00	75.40	132,700	74.541	-4.68%
2019-04-17	78.05	78.05	78.10	77.60	78.20	20,400	1,593,300	78.103	78.05	78.05	78.10	77.60	78.20	20,400	78.103	0.64%
2019-04-16	77.55	77.60	77.80	76.90	78.10	44,600	3,472,095	77.850	77.55	77.60	77.80	76.90	78.10	44,600	77.850	-2.21%
2019-04-15	79.30	79.10	79.30	78.65	82.30	83,000	6,595,085	79.459	79.30	79.10	79.30	78.65	82.30	83,000	79.459	-5.60%
2019-04-12	84.00	83.70	84.00	83.35	85.00	8,500	711,355	83.689	84.00	83.70	84.00	83.35	85.00	8,500	83.689	-3.67%
2019-04-11	87.20	87.00	87.20	86.85	88.00	14,700	1,280,735	87.125	87.20	87.00	87.20	86.85	88.00	14,700	87.125	0.23%
2019-04-10	87.00	86.50	87.00	85.65	87.05	26,000	2,240,580	86.176	87.00	86.50	87.00	85.65	87.05	26,000	86.176	-0.80%
2019-04-09	87.70	87.15	87.80	87.00	88.10	85,600	7,478,425	87.365	87.70	87.15	87.80	87.00	88.10	85,600	87.365	-0.34%
2019-04-08	88.00	88.00	88.20	87.15	88.30	26,000	2,286,445	87.940	88.00	88.00	88.20	87.15	88.30	26,000	87.940	0.98%
2019-04-04	87.15	87.15	87.50	86.80	87.60	26,200	2,284,820	87.207	87.15	87.15	87.50	86.80	87.60	26,200	87.207	1.34%
2019-04-03	86.00	85.95	86.05	84.95	86.50	31,100	2,673,165	85.954	86.00	85.95	86.05	84.95	86.50	31,100	85.954	2.99%
2019-04-02	83.50	83.50	83.80	82.55	83.50	62,400	5,188,075	83.142	83.50	83.50	83.80	82.55	83.50	62,400	83.142	5.03%
2019-04-01	79.50	79.50	80.00	78.90	80.50	21,200	1,695,510	79.977	79.50	79.50	80.00	78.90	80.50	21,200	79.977	2.98%
2019-03-29	77.20	77.20	77.25	76.10	77.35	24,600	1,895,025	77.034	77.20	77.20	77.25	76.10	77.35	24,600	77.034	2.25%
2019-03-28	75.50	75.45	75.60	74.50	77.45	79,800	6,024,515	75.495	75.50	75.45	75.60	74.50	77.45	79,800	75.495	0.27%
2019-03-27	75.30	75.30	75.35	74.75	76.50	67,800	5,108,730	75.350	75.30	75.30	75.35	74.75	76.50	67,800	75.350	-2.21%
2019-03-26	77.00	76.90	77.00	76.70	78.05	71,700	5,521,020	77.002	77.00	76.90	77.00	76.70	78.05	71,700	77.002	0.00%
2019-03-25	77.00	77.00	77.35	75.65	81.30	149,300	11,463,860	76.784	77.00	77.00	77.35	75.65	81.30	149,300	76.784	-7.23%
2019-03-22	83.00	82.45	83.00	82.25	83.00	18,000	1,487,215	82.623	83.00	82.45	83.00	82.25	83.00	18,000	82.623	0.61%
2019-03-21	82.50	82.40	82.55	81.95	82.85	102,200	8,427,920	82.465	82.50	82.40	82.55	81.95	82.85	102,200	82.465	-0.60%
2019-03-20	83.00	82.40	83.00	82.35	83.00	3,514	289,912	82.502	83.00	82.40	83.00	82.35	83.00	3,514	82.502	0.61%
2019-03-19	82.50	82.40	82.60	81.50	82.65	95,100	7,842,830	82.469	82.50	82.40	82.60	81.50	82.65	95,100	82.469	0.00%
2019-03-18	82.50	82.40	82.50	82.00	83.00	19,800	1,640,350	82.846	82.50	82.40	82.50	82.00	83.00	19,800	82.846	0.00%
2019-03-15	82.50	82.50	82.70	82.20	82.80	38,100	3,139,370	82.398	82.50	82.50	82.70	82.20	82.80	38,100	82.398	0.61%
2019-03-14	82.00	82.00	82.75	81.10	83.00	27,000	2,214,080	82.003	82.00	82.00	82.75	81.10	83.00	27,000	82.003	0.00%
2019-03-13	82.00	82.00	82.10	81.60	82.60	26,100	2,143,675	82.133	82.00	82.00	82.10	81.60	82.60	26,100	82.133	-2.73%
2019-03-12	84.30	84.15	84.35	83.00	85.00	230,500	19,473,480	84.484	84.30	84.15	84.35	83.00	85.00	230,500	84.484	5.64%
2019-03-11	79.80	79.80	79.90	78.00	79.95	120,716	9,598,951	79.517	79.80	79.80	79.90	78.00	79.95	120,716	79.517	-5.79%
2019-03-08	84.70	84.00	85.25	83.50	88.90	53,500	4,580,875	85.624	84.70	84.00	85.25	83.50	88.90	53,500	85.624	-4.94%
2019-03-07	89.10	88.60	89.10	88.10	91.00	35,000	3,133,200	89.520	89.10	88.60	89.10	88.10	91.00	35,000	89.520	-3.78%
2019-03-06	92.60	92.25	92.60	90.75	92.60	223,700	20,531,865	91.783	92.60	92.25	92.60	90.75	92.60	223,700	91.783	0.22%
2019-03-05	92.40	92.00	92.50	90.05	92.90	25,300	2,324,610	91.882	92.40	92.00	92.50	90.05	92.90	25,300	91.882	0.98%
2019-03-04	91.50	91.20	91.80	86.80	92.00	56,900	5,180,960	91.054	91.50	91.20	91.80	86.80	92.00	56,900	91.054	9.91%
2019-03-01	83.25	83.25	83.55	83.00	84.00	12,700	1,058,145	83.319	83.25	83.25	83.55	83.00	84.00	12,700	83.319	-0.54%
2019-02-28	83.70	83.70	84.05	83.70	85.95	6,900	581,470	84.271	83.70	83.70	84.05	83.70	85.95	6,900	84.271	-0.95%
2019-02-27	84.50	84.50	84.90	83.25	85.45	6,900	583,060	84.501	84.50	84.50	84.90	83.25	85.45	6,900	84.501	0.18%
2019-02-26	84.35	84.35	85.00	83.15	88.05	53,500	4,551,270	85.071	84.35	84.35	85.00	83.15	88.05	53,500	85.070	0.54%
2019-02-25	83.90	83.50	84.80	83.00	84.00	19,800	1,655,725	83.623	83.90	83.50	84.80	83.00	84.00	19,800	83.622	0.54%
2019-02-22	83.45	83.50	84.20	82.85	83.50	29,610	2,459,425	83.061	83.45	83.50	84.20	82.85	83.50	29,610	83.061	-0.30%
2019-02-21	83.70	83.70	84.00	83.30	84.50	17,900	1,497,375	83.652	83.70	83.70	84.00	83.30	84.50	17,900	83.652	-0.95%
2019-02-20	84.50	84.50	85.35	82.00	90.80	63,750	5,376,055	84.330	84.50	84.50	85.35	82.00	90.80	63,750	84.330	6.16%
2019-02-19	79.60	79.60	79.95	79.00	80.10	20,200	1,613,890	79.896	79.60	79.60	79.95	79.00	80.10	20,200	79.896	-0.13%
2019-02-18	79.70	79.70	80.00	79.10	80.50	22,400	1,789,475	79.887	79.70	79.70	80.00	79.10	80.50	22,400	79.887	-0.99%
2019-02-15	80.50	80.40	80.80	80.50	81.15	8,200	664,100	80.988	80.50	80.40	80.80	80.50	81.15	8,200	80.988	-0.80%
2019-02-14	81.15	81.15	81.65	80.05	81.50	5,600	453,230	80.934	81.15	81.15	81.65	80.05	81.50	5,600	80.934	-1.81%
2019-02-13	82.65	82.65	82.70	80.65	82.70	18,400	1,512,355	82.193	82.65	82.65	82.70	80.65	82.70	18,400	82.193	2.80%
2019-02-12	80.40	79.95	80.40	79.20	80.40	30,800	2,453,730	79.667	80.40	79.95	80.40	79.20	80.40	30,800	79.667	3.68%
2019-02-11	77.55	77.25	78.00	76.85	78.80	34,405	2,683,888	78.009	77.55	77.25	78.00	76.85	78.80	34,405	78.009	2.04%
2019-02-08	76.00	76.00	76.40	75.50	78.00	1,300	100,085	76.989	76.00	76.00	76.40	75.50	78.00	1,300	76.988	-3.74%
2019-02-04	78.95	78.60	79.00	78.60	79.20	1,400	110,615	79.011	78.95	78.60	79.00	78.60	79.20	1,400	79.011	1.15%
2019-02-01	78.05	78.00	78.15	77.60	78.15	13,500	1,052,195	77.940	78.05	78.00	78.15	77.60	78.15	13,500	77.940	1.56%
2019-01-31	76.85	76.85	77.00	75.45	76.85	7,100	544,000	76.620	76.85	76.85	77.00	75.45	76.85	7,100	76.620	1.86%
2019-01-30	75.45	74.85	75.50	74.20	75.50	29,400	2,207,910	75.099	75.45	74.85	75.50	74.20	75.50	29,400	75.099	-1.76%
2019-01-29	76.80	76.70	77.00	75.60	78.25	32,800	2,502,300	76.290	76.80	76.70	77.00	75.60	78.25	32,800	76.290	1.65%
2019-01-28	75.55	75.50	78.00	75.05	78.00	11,800	899,110	76.196	75.55	75.50	78.00	75.05	78.00	11,800	76.196	-0.72%
2019-01-25	76.10	75.90	76.10	74.05	78.95	35,300	2,678,840	75.888	76.10	75.90	76.10	74.05	78.95	35,300	75.888	-4.82%
2019-01-24	79.95	80.00	80.30	79.35	80.50	25,911	2,072,096	79.970	79.95	80.00	80.30	79.35	80.50	25,911	79.970	-2.08%
2019-01-23	81.65	82.00	82.20	76.55	84.00	50,500	4,094,150	81.072	81.65	82.00	82.20	76.55	84.00	50,500	81.072	-4.00%
2019-01-22	85.05	84.15	85.50	84.00	85.05	2,600	220,645	84.864	85.05	84.15	85.50	84.00	85.05	2,600	84.863	0.65%
2019-01-21	84.50	84.50	85.00	83.00	87.00	62,300	5,298,565	85.049	84.50	84.50	85.00	83.00	87.00	62,300	85.049	-0.59%
2019-01-18	85.00	85.05	85.55	84.05	85.05	232,700	19,626,800	84.344	85.00	85.05	85.55	84.05	85.05	232,700	84.344	2.35%
2019-01-17	83.05	83.05	83.80	83.00	84.00	3,407	283,706	83.272	83.05	83.05	83.80	83.00	84.00	3,407	83.271	-2.29%
2019-01-16	85.00	84.90	85.00	84.50	85.60	110,800	9,417,130	84.992	85.00	84.90	85.00	84.50	85.60	110,800	84.992	1.19%
2019-01-15	84.00	84.05	84.70	82.00	84.05	33,200	2,770,685	83.454	84.00	84.05	84.70	82.00	84.05	33,200	83.454	0.36%
2019-01-14	83.70	83.65	84.00	83.65	85.25	70,300	5,906,340	84.016	83.70	83.65	84.00	83.65	85.25	70,300	84.016	-0.36%
2019-01-11	84.00	84.00	84.85	83.80	85.20	395,300	33,306,485	84.256	84.00	84.00	84.85	83.80	85.20	395,300	84.256	-0.71%
2019-01-10	84.60	84.25	84.60	83.60	84.90	478,902	40,512,164	84.594	84.60	84.25	84.60	83.60	84.90	478,902	84.594	1.20%
2019-01-09	83.60	83.65	83.70	83.05	83.90	49,500	4,131,730	83.469	83.60	83.65	83.70	83.05	83.90	49,500	83.469	5.82%
2019-01-08	79.00	79.00	79.50	78.50	79.00	28,300	2,241,310	79.198	79.00	79.00	79.50	78.50	79.00	28,300	79.198	1.61%
2019-01-07	77.75	77.50	77.75	76.80	78.20	213,400	16,435,100	77.016	77.75	77.50	77.75	76.80	78.20	213,400	77.015	0.32%
2019-01-04	77.50	77.00	78.30	75.05	78.45	311,300	23,931,678	76.877	77.50	77.00	78.30	75.05	78.45	311,300	76.877	-3.97%
2019-01-03	80.70	80.70	81.50	80.35	81.00	6,600	532,337	80.657	80.70	80.70	81.50	80.35	81.00	6,600	80.657	-2.89%
2019-01-02	83.10	83.10	84.00	82.50	84.10	11,200	930,910	83.117	83.10	83.10	84.00	82.50	84.10	11,200	83.117	-1.19%
2018-12-31	84.10	83.00	84.75	82.50	87.00	5,015	421,630	84.074	84.10	83.00	84.75	82.50	87.00	5,015	84.074	1.94%
2018-12-28	82.50	82.00	82.55	81.20	83.00	16,342	1,340,805	82.047	82.50	82.00	82.55	81.20	83.00	16,342	82.047	3.13%
2018-12-27	80.00	80.00	80.90	79.30	82.05	35,000	2,815,720	80.449	80.00	80.00	80.90	79.30	82.05	35,000	80.449	2.37%
2018-12-24	78.15	77.85	78.90	76.60	79.75	38,812	3,025,265	77.947	78.15	77.85	78.90	76.60	79.75	38,812	77.947	-0.13%
2018-12-21	78.25	77.65	88.00	76.95	88.00	51,000	3,987,610	78.188	78.25	77.65	88.00	76.95	88.00	51,000	78.188	-2.07%
2018-12-20	79.90	79.80	80.00	79.80	80.65	59,200	4,759,990	80.405	79.90	79.80	80.00	79.80	80.65	59,200	80.405	-0.25%
2018-12-19	80.10	80.00	80.55	78.85	81.00	46,100	3,691,490	80.076	80.10	80.00	80.55	78.85	81.00	46,100	80.076	0.44%
2018-12-18	79.75	79.75	80.45	78.20	80.05	238,600	19,048,035	79.833	79.75	79.75	80.45	78.20	80.05	238,600	79.833	-0.56%
2018-12-17	80.20	80.20	80.35	77.85	80.20	32,600	2,600,575	79.772	80.20	80.20	80.35	77.85	80.20	32,600	79.772	3.15%
2018-12-14	77.75	77.75	77.90	76.45	81.10	149,300	11,529,920	77.227	77.75	77.75	77.90	76.45	81.10	149,300	77.227	-9.01%
2018-12-13	85.45	85.50	86.00	82.00	85.50	194,922	16,499,483	84.647	85.45	85.50	86.00	82.00	85.50	194,922	84.647	4.46%
2018-12-12	81.80	82.10	82.50	80.50	82.10	188,800	15,377,490	81.449	81.80	82.10	82.50	80.50	82.10	188,800	81.449	2.19%
2018-12-11	80.05	80.05	80.10	79.00	80.65	147,000	11,765,865	80.040	80.05	80.05	80.10	79.00	80.65	147,000	80.040	0.95%
2018-12-10	79.30	79.30	79.50	78.00	81.40	173,000	13,747,297	79.464	79.30	79.30	79.50	78.00	81.40	173,000	79.464	-3.06%
2018-12-07	81.80	81.85	82.80	81.55	84.00	26,785	2,209,139	82.477	81.80	81.85	82.80	81.55	84.00	26,785	82.477	-3.65%
2018-12-06	84.90	84.90	85.90	83.40	87.00	38,700	3,304,305	85.383	84.90	84.90	85.90	83.40	87.00	38,700	85.383	-3.14%
2018-12-05	87.65	87.65	88.00	87.15	90.00	15,300	1,346,840	88.029	87.65	87.65	88.00	87.15	90.00	15,300	88.029	-2.61%
2018-12-04	90.00	90.30	90.60	88.60	91.40	55,994	5,056,261	90.300	90.00	90.30	90.60	88.60	91.40	55,994	90.300	-4.36%
2018-12-03	94.10	94.00	94.10	91.75	94.20	175,700	16,274,545	92.627	94.10	94.00	94.10	91.75	94.20	175,700	92.627	9.16%
2018-11-30	86.20	86.10	86.15	84.40	88.00	173,488	14,853,685	85.618	86.20	86.10	86.15	84.40	88.00	173,488	85.618	-1.82%
2018-11-29	87.80	87.80	88.30	86.60	89.90	266,400	23,396,465	87.825	87.80	87.80	88.30	86.60	89.90	266,400	87.825	-0.11%
2018-11-28	87.90	87.30	88.85	86.55	90.75	162,740	14,103,574	86.663	87.90	87.30	88.85	86.55	90.75	162,740	86.663	3.96%
2018-11-27	84.55	84.60	85.00	82.15	85.50	242,100	20,412,747	84.315	84.55	84.60	85.00	82.15	85.50	242,100	84.315	3.49%
2018-11-26	81.70	81.35	81.75	79.50	81.80	115,400	9,393,947	81.403	81.70	81.35	81.75	79.50	81.80	115,400	81.403	5.97%
2018-11-23	77.10	76.95	77.10	76.00	78.25	77,101	5,934,541	76.971	77.10	76.95	77.10	76.00	78.25	77,101	76.971	-1.03%
2018-11-22	77.90	77.90	78.50	76.50	78.50	67,700	5,267,672	77.809	77.90	77.90	78.50	76.50	78.50	67,700	77.809	2.64%
2018-11-21	75.90	75.70	76.00	73.10	77.70	204,100	15,595,580	76.412	75.90	75.70	76.00	73.10	77.70	204,100	76.411	4.76%
2018-11-20	72.45	72.25	73.20	72.00	75.65	50,200	3,676,855	73.244	72.45	72.25	73.20	72.00	75.65	50,200	73.244	-3.72%
2018-11-19	75.25	75.25	76.50	75.00	76.65	26,900	2,032,330	75.551	75.25	75.25	76.50	75.00	76.65	26,900	75.551	0.00%
2018-11-16	75.25	75.15	76.35	74.90	77.50	77,100	5,829,100	75.604	75.25	75.15	76.35	74.90	77.50	77,100	75.604	-1.31%
2018-11-15	76.25	75.25	76.25	74.25	76.65	39,500	2,988,997	75.671	76.25	75.25	76.25	74.25	76.65	39,500	75.671	7.55%
2018-11-14	70.90	70.85	71.55	69.20	72.00	109,500	7,778,727	71.039	70.90	70.85	71.55	69.20	72.00	109,500	71.039	4.04%
2018-11-13	68.15	68.10	68.80	64.85	69.95	104,300	7,098,495	68.058	68.15	68.10	68.80	64.85	69.95	104,300	68.058	-5.08%
2018-11-12	71.80	71.80	72.45	69.35	74.00	103,000	7,344,750	71.308	71.80	71.80	72.45	69.35	74.00	103,000	71.308	-2.97%
2018-11-09	74.00	74.00	74.80	73.10	77.40	200,200	15,060,012	75.225	74.00	74.00	74.80	73.10	77.40	200,200	75.225	-3.33%
2018-11-08	76.55	76.55	76.60	75.35	76.70	100,700	7,693,050	76.396	76.55	76.55	76.60	75.35	76.70	100,700	76.396	-0.20%
2018-11-07	76.70	76.00	76.70	74.95	76.90	106,200	8,115,717	76.419	76.70	76.00	76.70	74.95	76.90	106,200	76.419	-0.39%
2018-11-06	77.00	76.45	77.00	74.30	77.20	18,400	1,413,435	76.817	77.00	76.45	77.00	74.30	77.20	18,400	76.817	-1.22%
2018-11-05	77.95	77.00	80.00	75.05	80.00	96,200	7,408,567	77.012	77.95	77.00	80.00	75.05	80.00	96,200	77.012	-3.41%
2018-11-02	80.70	80.70	81.30	76.90	81.30	306,800	24,200,911	78.882	80.70	80.70	81.30	76.90	81.30	306,800	78.882	4.94%
2018-11-01	76.90	76.50	76.90	74.35	77.00	184,902	13,981,060	75.613	76.90	76.50	76.90	74.35	77.00	184,902	75.613	13.09%
2018-10-31	68.00	67.45	68.70	62.00	68.70	103,683	6,963,499	67.161	68.00	67.45	68.70	62.00	68.70	103,683	67.161	4.62%
2018-10-30	65.00	65.50	65.65	63.75	66.00	140,000	9,071,095	64.794	65.00	65.50	65.65	63.75	66.00	140,000	64.794	-3.56%
2018-10-29	67.40	67.40	68.50	63.95	69.40	278,900	18,634,690	66.815	67.40	67.40	68.50	63.95	69.40	278,900	66.815	5.48%
2018-10-26	63.90	63.50	63.60	61.05	69.05	216,400	13,915,495	64.305	63.90	63.50	63.60	61.05	69.05	216,400	64.305	-2.22%
2018-10-25	65.35	65.35	66.25	65.25	68.00	208,200	13,791,945	66.244	65.35	65.35	66.25	65.25	68.00	208,200	66.244	-6.38%
2018-10-24	69.80	69.80	69.95	69.50	70.70	34,100	2,386,250	69.978	69.80	69.80	69.95	69.50	70.70	34,100	69.978	-0.43%
2018-10-23	70.10	69.95	70.00	69.35	73.00	241,300	16,894,112	70.013	70.10	69.95	70.00	69.35	73.00	241,300	70.013	-7.70%
2018-10-22	75.95	75.90	75.95	74.40	76.30	240,000	18,106,165	75.442	75.95	75.90	75.95	74.40	76.30	240,000	75.442	1.27%
2018-10-19	75.00	74.90	75.55	74.40	77.85	208,900	15,716,805	75.236	75.00	74.90	75.55	74.40	77.85	208,900	75.236	-4.03%
2018-10-18	78.15	76.90	77.90	74.95	78.20	261,705	20,168,302	77.065	78.15	76.90	77.90	74.95	78.20	261,705	77.065	4.20%
2018-10-16	75.00	74.95	75.00	74.20	76.20	677,800	50,845,037	75.015	75.00	74.95	75.00	74.20	76.20	677,800	75.015	-0.53%
2018-10-15	75.40	75.40	75.80	75.15	78.80	76,900	5,846,807	76.031	75.40	75.40	75.80	75.15	78.80	76,900	76.031	-1.57%
2018-10-12	76.60	76.60	76.80	75.70	77.75	181,300	13,956,215	76.979	76.60	76.60	76.80	75.70	77.75	181,300	76.979	-0.26%
2018-10-11	76.80	75.65	76.70	74.75	82.00	522,000	41,695,242	79.876	76.80	75.65	76.70	74.75	82.00	522,000	79.876	-10.12%
2018-10-10	85.45	85.40	85.80	85.10	86.15	135,200	11,573,070	85.600	85.45	85.40	85.80	85.10	86.15	135,200	85.600	-3.66%
2018-10-09	88.70	88.65	88.95	85.15	89.10	304,700	26,946,960	88.438	88.70	88.65	88.95	85.15	89.10	304,700	88.438	-1.44%
2018-10-08	90.00	90.00	90.20	89.55	95.80	145,800	13,159,640	90.258	90.00	90.00	90.20	89.55	95.80	145,800	90.258	-7.50%
2018-10-05	97.30	97.20	97.70	94.10	97.70	169,000	16,377,620	96.909	97.30	97.20	97.70	94.10	97.70	169,000	96.909	-3.57%
2018-10-04	100.9	100.8	101.2	100.6	102.0	46,955	4,740,655	100.96	100.9	100.8	101.2	100.6	102.0	46,955	100.96	-1.27%
2018-10-03	102.2	102.2	102.9	101.8	103.0	410,731	42,156,090	102.64	102.2	102.2	102.9	101.8	103.0	410,731	102.64	-2.20%
2018-10-02	104.5	104.5	105.0	104.1	105.3	52,402	5,473,299	104.45	104.5	104.5	105.0	104.1	105.3	52,402	104.45	-0.19%
2018-09-28	104.7	104.0	105.0	102.6	105.3	81,000	8,413,555	103.87	104.7	104.0	105.0	102.6	105.3	81,000	103.87	0.67%
2018-09-27	104.0	103.5	104.3	103.0	104.6	134,100	13,969,155	104.17	104.0	103.5	104.3	103.0	104.6	134,100	104.17	2.46%
2018-09-26	101.5	101.6	102.0	98.80	101.7	105,700	10,648,520	100.74	101.5	101.6	102.0	98.80	101.7	105,700	100.74	4.10%
2018-09-24	97.50	97.50	98.00	97.00	98.00	21,400	2,082,360	97.307	97.50	97.50	98.00	97.00	98.00	21,400	97.307	0.41%
2018-09-21	97.10	97.50	97.60	96.15	98.50	63,800	6,188,488	96.998	97.10	97.50	97.60	96.15	98.50	63,800	96.998	-0.26%
2018-09-20	97.35	97.35	97.40	97.20	98.15	88,611	8,638,941	97.493	97.35	97.35	97.40	97.20	98.15	88,611	97.493	0.36%
2018-09-19	97.00	96.60	97.35	96.55	98.15	4,600	447,045	97.184	97.00	96.60	97.35	96.55	98.15	4,600	97.184	1.25%
2018-09-18	95.80	95.80	96.20	94.65	98.40	312,305	29,869,777	95.643	95.80	95.80	96.20	94.65	98.40	312,305	95.643	-1.03%
2018-09-17	96.80	96.80	96.85	96.45	98.85	17,685	1,711,616	96.784	96.80	96.80	96.85	96.45	98.85	17,685	96.783	-1.88%
2018-09-14	98.65	98.65	99.00	96.05	100.7	141,550	13,978,137	98.751	98.65	98.65	99.00	96.05	100.7	141,550	98.751	0.05%
2018-09-13	98.60	98.50	99.15	98.00	100.3	177,900	17,565,170	98.736	98.60	98.50	99.15	98.00	100.3	177,900	98.736	5.68%
2018-09-12	93.30	93.50	94.00	93.00	100.5	443,511	42,647,092	96.158	93.30	93.50	94.00	93.00	100.5	443,511	96.158	-5.23%
2018-09-11	98.45	98.40	99.40	97.80	100.3	114,100	11,278,570	98.848	98.45	98.40	99.40	97.80	100.3	114,100	98.848	-0.05%
2018-09-10	98.50	98.10	98.60	97.80	99.00	23,400	2,299,652	98.276	98.50	98.10	98.60	97.80	99.00	23,400	98.276	0.41%
2018-09-07	98.10	98.10	98.50	97.10	100.0	146,411	14,388,704	98.276	98.10	98.10	98.50	97.10	100.0	146,411	98.276	-2.87%
2018-09-06	101.0	101.0	101.9	100.8	102.3	117,500	11,889,320	101.19	101.0	101.0	101.9	100.8	102.3	117,500	101.19	-3.35%
2018-09-05	104.5	104.3	105.2	103.9	106.0	62,800	6,583,700	104.84	104.5	104.3	105.2	103.9	106.0	62,800	104.84	-1.88%
2018-09-04	106.5	106.8	106.9	105.6	106.8	88,200	9,359,439	106.12	106.5	106.8	106.9	105.6	106.8	88,200	106.12	1.24%
2018-09-03	105.2	105.2	106.0	104.8	107.2	48,720	5,166,159	106.04	105.2	105.2	106.0	104.8	107.2	48,720	106.04	-1.03%
2018-08-31	106.3	106.0	106.8	105.4	107.0	111,900	11,884,025	106.20	106.3	106.0	106.8	105.4	107.0	111,900	106.20	-0.47%
2018-08-30	106.8	106.7	107.2	106.4	107.8	76,400	8,168,150	106.91	106.8	106.7	107.2	106.4	107.8	76,400	106.91	-0.56%
2018-08-29	107.4	106.4	107.5	106.1	107.9	110,400	11,783,755	106.74	107.4	106.4	107.5	106.1	107.9	110,400	106.74	0.00%
2018-08-28	107.4	107.4	107.6	106.1	108.2	385,200	41,309,825	107.24	107.4	107.4	107.6	106.1	108.2	385,200	107.24	2.87%
2018-08-27	104.4	104.3	104.7	102.5	104.5	149,100	15,434,430	103.52	104.4	104.3	104.7	102.5	104.5	149,100	103.52	2.76%
2018-08-24	101.6	101.0	101.6	100.5	101.6	55,417	5,610,996	101.25	101.6	101.0	101.6	100.5	101.6	55,417	101.25	0.59%
2018-08-23	101.0	101.0	101.3	100.0	102.0	463,700	46,777,305	100.88	101.0	101.0	101.3	100.0	102.0	463,700	100.88	3.64%
2018-08-22	97.45	97.50	97.75	97.05	98.50	278,501	27,181,577	97.600	97.45	97.50	97.75	97.05	98.50	278,501	97.600	0.78%
2018-08-21	96.70	96.25	96.70	95.50	97.50	529,905	50,968,810	96.185	96.70	96.25	96.70	95.50	97.50	529,905	96.185	2.38%
2018-08-20	94.45	94.45	94.50	93.80	95.30	346,000	32,715,870	94.555	94.45	94.45	94.50	93.80	95.30	346,000	94.555	1.34%
2018-08-17	93.20	93.00	93.40	92.40	96.60	904,000	85,046,935	94.079	93.20	93.00	93.40	92.40	96.60	904,000	94.078	-3.97%
2018-08-16	97.05	96.95	97.05	95.85	97.20	503,813	48,731,728	96.726	97.05	96.95	97.05	95.85	97.20	503,813	96.726	-2.95%
2018-08-15	100.0	99.60	100.0	98.90	103.0	742,300	74,001,435	99.692	100.0	99.60	100.0	98.90	103.0	742,300	99.692	2.15%
2018-08-14	97.90	97.05	97.95	96.00	98.20	1,368,702	133,149,418	97.282	97.90	97.05	97.95	96.00	98.20	1,368,702	97.282	-2.05%
2018-08-13	99.95	99.60	99.95	95.35	100.4	1,954,202	191,464,156	97.976	99.95	99.60	99.95	95.35	100.4	1,954,202	97.976	-3.89%
2018-08-10	104.0	103.8	104.0	103.0	104.9	1,293,400	134,576,709	104.05	104.0	103.8	104.0	103.0	104.9	1,293,400	104.05	-0.10%
2018-08-09	104.1	103.6	104.0	103.0	105.3	1,315,600	137,060,920	104.18	104.1	103.6	104.0	103.0	105.3	1,315,600	104.18	-2.71%
2018-08-08	107.0	106.1	106.3	103.0	108.2	6,857,700	727,955,875	106.15	107.0	106.1	106.3	103.0	108.2	6,857,700	106.15