Prices and Webb-site Total Returns

Meituan: B HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03690	2018-09-20			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	93.20	93.15	93.20	91.15	95.65	50,436,330	4,696,946,989	93.126	93.20	93.15	93.20	91.15	95.65	50,436,330	93.126	-1.74%
2026-02-02	94.85	94.85	94.90	94.05	96.95	54,620,063	5,177,245,156	94.787	94.85	94.85	94.90	94.05	96.95	54,620,063	94.787	-2.42%
2026-01-30	97.20	97.20	97.25	97.20	98.95	28,956,959	2,833,933,063	97.867	97.20	97.20	97.25	97.20	98.95	28,956,959	97.867	-1.42%
2026-01-29	98.60	98.60	98.65	97.05	98.90	27,680,308	2,719,596,956	98.250	98.60	98.60	98.65	97.05	98.90	27,680,308	98.250	0.25%
2026-01-28	98.35	98.30	98.35	96.10	98.40	39,950,423	3,897,711,004	97.564	98.35	98.30	98.35	96.10	98.40	39,950,423	97.564	1.86%
2026-01-27	96.55	96.55	96.60	96.20	97.55	27,407,450	2,650,166,329	96.695	96.55	96.55	96.60	96.20	97.55	27,407,450	96.695	-0.57%
2026-01-26	97.10	97.00	97.10	96.20	97.95	31,250,095	3,025,217,107	96.807	97.10	97.00	97.10	96.20	97.95	31,250,095	96.807	-0.46%
2026-01-23	97.55	97.55	97.60	97.00	98.80	37,200,891	3,638,783,224	97.814	97.55	97.55	97.60	97.00	98.80	37,200,891	97.814	0.57%
2026-01-22	97.00	97.00	97.05	96.20	98.10	34,480,371	3,337,220,654	96.786	97.00	97.00	97.05	96.20	98.10	34,480,371	96.786	-0.31%
2026-01-21	97.30	97.25	97.30	96.30	98.00	38,515,912	3,732,826,134	96.917	97.30	97.25	97.30	96.30	98.00	38,515,912	96.916	-0.05%
2026-01-20	97.35	97.30	97.35	97.05	99.45	45,401,371	4,439,900,206	97.792	97.35	97.30	97.35	97.05	99.45	45,401,371	97.792	-1.17%
2026-01-19	98.50	98.45	98.50	98.30	99.90	37,288,820	3,688,128,614	98.907	98.50	98.45	98.50	98.30	99.90	37,288,820	98.907	-1.50%
2026-01-16	100.0	99.95	100.0	99.35	102.5	37,523,001	3,754,492,445	100.06	100.0	99.95	100.0	99.35	102.5	37,523,001	100.06	-0.79%
2026-01-15	100.8	100.8	100.9	100.2	102.3	39,093,176	3,945,024,952	100.91	100.8	100.8	100.9	100.2	102.3	39,093,176	100.91	-0.69%
2026-01-14	101.5	101.4	101.5	100.4	104.9	80,092,305	8,142,038,421	101.66	101.5	101.4	101.5	100.4	104.9	80,092,305	101.66	-3.24%
2026-01-13	104.9	104.8	104.9	103.9	107.0	52,013,088	5,460,947,281	104.99	104.9	104.8	104.9	103.9	107.0	52,013,088	104.99	6.50%
2026-01-09	98.50	98.50	98.55	98.20	100.6	71,605,201	7,076,085,798	98.821	98.50	98.50	98.55	98.20	100.6	71,605,201	98.821	-2.48%
2026-01-08	101.0	101.0	101.1	99.65	103.9	71,725,824	7,253,550,959	101.13	101.0	101.0	101.1	99.65	103.9	71,725,824	101.13	-3.35%
2026-01-07	104.5	104.4	104.5	103.5	106.1	43,863,326	4,570,699,811	104.20	104.5	104.4	104.5	103.5	106.1	43,863,326	104.20	-1.51%
2026-01-06	106.1	106.1	106.2	105.7	108.0	47,681,423	5,099,690,915	106.95	106.1	106.1	106.2	105.7	108.0	47,681,423	106.95	0.66%
2026-01-05	105.4	105.3	105.4	103.7	106.2	40,887,247	4,296,123,546	105.07	105.4	105.3	105.4	103.7	106.2	40,887,247	105.07	2.03%
2025-12-31	103.3	103.2	103.3	102.5	104.3	21,806,552	2,247,874,001	103.08	103.3	103.2	103.3	102.5	104.3	21,806,552	103.08	-0.96%
2025-12-30	104.3	104.3	104.4	103.7	105.1	32,946,951	3,440,189,361	104.42	104.3	104.3	104.4	103.7	105.1	32,946,951	104.42	0.10%
2025-12-29	104.2	104.1	104.2	103.8	106.7	56,811,243	5,981,620,110	105.29	104.2	104.1	104.2	103.8	106.7	56,811,243	105.29	0.97%
2025-12-24	103.2	103.1	103.2	102.7	104.2	12,043,868	1,245,784,801	103.44	103.2	103.1	103.2	102.7	104.2	12,043,868	103.44	0.00%
2025-12-23	103.2	103.1	103.2	102.5	104.0	21,108,052	2,176,705,961	103.12	103.2	103.1	103.2	102.5	104.0	21,108,052	103.12	0.39%
2025-12-22	102.8	102.8	102.9	102.4	105.2	31,556,484	3,259,380,430	103.29	102.8	102.8	102.9	102.4	105.2	31,556,484	103.29	0.10%
2025-12-19	102.7	102.7	102.8	101.7	104.5	50,727,640	5,225,878,129	103.02	102.7	102.7	102.8	101.7	104.5	50,727,640	103.02	1.28%
2025-12-18	101.4	101.4	101.5	100.2	102.1	22,759,882	2,299,834,130	101.05	101.4	101.4	101.5	100.2	102.1	22,759,882	101.05	0.10%
2025-12-17	101.3	101.2	101.3	98.90	103.0	38,155,110	3,857,350,663	101.10	101.3	101.2	101.3	98.90	103.0	38,155,110	101.10	1.81%
2025-12-16	99.50	99.50	99.55	98.65	101.3	32,115,324	3,197,773,753	99.572	99.50	99.50	99.55	98.65	101.3	32,115,324	99.572	-1.39%
2025-12-15	100.9	100.8	100.9	100.5	102.8	38,535,431	3,912,560,231	101.53	100.9	100.8	100.9	100.5	102.8	38,535,431	101.53	-1.46%
2025-12-12	102.4	102.3	102.4	101.4	104.0	85,213,513	8,775,018,771	102.98	102.4	102.3	102.4	101.4	104.0	85,213,513	102.98	0.89%
2025-12-11	101.5	101.4	101.5	99.80	102.0	41,406,607	4,188,543,769	101.16	101.5	101.4	101.5	99.80	102.0	41,406,607	101.16	1.50%
2025-12-10	100.0	100.0	100.1	97.65	100.5	51,497,713	5,117,375,615	99.371	100.0	100.0	100.1	97.65	100.5	51,497,713	99.371	2.72%
2025-12-09	97.35	97.35	97.40	97.20	99.70	36,058,225	3,530,965,460	97.924	97.35	97.35	97.40	97.20	99.70	36,058,225	97.924	-2.16%
2025-12-08	99.50	99.45	99.50	98.40	101.2	31,145,522	3,102,147,104	99.602	99.50	99.45	99.50	98.40	101.2	31,145,522	99.602	0.45%
2025-12-05	99.05	99.00	99.05	96.65	99.75	44,529,788	4,375,516,456	98.260	99.05	99.00	99.05	96.65	99.75	44,529,788	98.260	0.97%
2025-12-04	98.10	98.10	98.15	96.25	98.80	49,912,883	4,876,753,385	97.705	98.10	98.10	98.15	96.25	98.80	49,912,883	97.705	2.29%
2025-12-03	95.90	95.85	95.90	95.40	97.40	39,051,180	3,751,362,894	96.063	95.90	95.85	95.90	95.40	97.40	39,051,180	96.063	-0.62%
2025-12-02	96.50	96.45	96.50	95.70	99.70	80,744,936	7,831,610,695	96.992	96.50	96.45	96.50	95.70	99.70	80,744,936	96.992	-3.06%
2025-12-01	99.55	99.50	99.55	98.60	103.4	86,464,495	8,686,237,171	100.46	99.55	99.50	99.55	98.60	103.4	86,464,495	100.46	-2.88%
2025-11-28	102.5	102.5	102.6	102.3	104.8	43,785,936	4,522,753,722	103.29	102.5	102.5	102.6	102.3	104.8	43,785,936	103.29	-1.44%
2025-11-27	104.0	103.9	104.0	101.9	104.8	58,022,656	6,003,642,459	103.47	104.0	103.9	104.0	101.9	104.8	58,022,656	103.47	0.19%
2025-11-26	103.8	103.8	103.9	102.1	105.2	128,129,815	13,326,934,186	104.01	103.8	103.8	103.9	102.1	105.2	128,129,815	104.01	5.65%
2025-11-25	98.25	98.20	98.25	97.45	99.60	29,485,452	2,900,235,574	98.362	98.25	98.20	98.25	97.45	99.60	29,485,452	98.362	0.10%
2025-11-24	98.15	98.10	98.15	95.65	98.60	38,950,345	3,810,237,349	97.823	98.15	98.10	98.15	95.65	98.60	38,950,345	97.823	2.72%
2025-11-21	95.55	95.50	95.55	95.15	97.25	46,164,332	4,433,509,373	96.038	95.55	95.50	95.55	95.15	97.25	46,164,332	96.038	-2.99%
2025-11-20	98.50	98.45	98.50	97.20	99.40	24,966,349	2,453,894,932	98.288	98.50	98.45	98.50	97.20	99.40	24,966,349	98.288	0.51%
2025-11-19	98.00	98.00	98.05	97.70	99.65	25,108,369	2,468,961,726	98.332	98.00	98.00	98.05	97.70	99.65	25,108,369	98.332	-0.61%
2025-11-18	98.60	98.55	98.60	98.05	100.1	33,786,187	3,335,585,514	98.726	98.60	98.55	98.60	98.05	100.1	33,786,187	98.726	-1.69%
2025-11-17	100.3	100.2	100.3	99.50	102.5	28,915,570	2,907,676,038	100.56	100.3	100.2	100.3	99.50	102.5	28,915,570	100.56	0.30%
2025-11-14	100.0	99.95	100.0	99.50	101.6	35,419,273	3,545,426,568	100.10	100.0	99.95	100.0	99.50	101.6	35,419,273	100.10	-2.06%
2025-11-13	102.1	102.1	102.2	99.50	103.0	33,815,896	3,421,970,520	101.19	102.1	102.1	102.2	99.50	103.0	33,815,896	101.19	0.29%
2025-11-12	101.8	101.7	101.8	100.8	102.4	24,968,884	2,537,600,016	101.63	101.8	101.7	101.8	100.8	102.4	24,968,884	101.63	-0.20%
2025-11-11	102.0	101.9	102.0	100.6	104.4	41,269,159	4,197,723,581	101.72	102.0	101.9	102.0	100.6	104.4	41,269,159	101.72	-1.26%
2025-11-10	103.3	103.2	103.3	101.2	103.6	30,303,643	3,112,785,548	102.72	103.3	103.2	103.3	101.2	103.6	30,303,643	102.72	1.27%
2025-11-07	102.0	101.9	102.0	100.8	102.2	29,757,750	3,022,506,737	101.57	102.0	101.9	102.0	100.8	102.2	29,757,750	101.57	-1.26%
2025-11-06	103.3	103.3	103.4	101.5	103.6	42,887,298	4,413,807,614	102.92	103.3	103.3	103.4	101.5	103.6	42,887,298	102.92	2.08%
2025-11-05	101.2	101.1	101.2	98.30	102.0	42,049,675	4,230,579,008	100.61	101.2	101.1	101.2	98.30	102.0	42,049,675	100.61	1.30%
2025-11-04	99.90	99.85	99.90	99.20	102.2	44,273,602	4,446,132,063	100.42	99.90	99.85	99.90	99.20	102.2	44,273,602	100.42	-2.35%
2025-11-03	102.3	102.2	102.3	101.4	103.8	31,041,608	3,181,967,633	102.51	102.3	102.2	102.3	101.4	103.8	31,041,608	102.51	0.29%
2025-10-31	102.0	102.0	102.1	102.0	104.6	39,102,336	4,024,880,247	102.93	102.0	102.0	102.1	102.0	104.6	39,102,336	102.93	-0.39%
2025-10-30	102.4	102.4	102.5	99.15	105.3	100,543,878	10,366,753,435	103.11	102.4	102.4	102.5	99.15	105.3	100,543,878	103.11	2.40%
2025-10-28	100.0	99.95	100.0	99.75	102.5	38,000,867	3,822,206,064	100.58	100.0	99.95	100.0	99.75	102.5	38,000,867	100.58	-1.96%
2025-10-27	102.0	101.9	102.0	101.0	103.6	56,223,912	5,750,306,261	102.28	102.0	101.9	102.0	101.0	103.6	56,223,912	102.28	1.39%
2025-10-24	100.6	100.6	100.7	98.40	101.9	53,974,824	5,389,310,286	99.849	100.6	100.6	100.7	98.40	101.9	53,974,824	99.849	0.60%
2025-10-23	100.0	100.0	100.1	95.25	102.7	106,954,704	10,621,247,720	99.306	100.0	100.0	100.1	95.25	102.7	106,954,704	99.306	4.06%
2025-10-22	96.10	96.05	96.10	95.40	97.15	31,999,681	3,075,527,896	96.111	96.10	96.05	96.10	95.40	97.15	31,999,681	96.111	-0.41%
2025-10-21	96.50	96.45	96.50	96.40	98.90	39,365,037	3,838,220,843	97.503	96.50	96.45	96.50	96.40	98.90	39,365,037	97.503	-0.16%
2025-10-20	96.65	96.60	96.65	96.05	97.50	39,887,843	3,857,625,360	96.712	96.65	96.60	96.65	96.05	97.50	39,887,843	96.712	2.28%
2025-10-17	94.50	94.45	94.50	94.05	98.60	72,221,262	6,909,172,232	95.667	94.50	94.45	94.50	94.05	98.60	72,221,262	95.667	-4.30%
2025-10-16	98.75	98.70	98.75	97.90	100.1	33,048,302	3,263,048,054	98.736	98.75	98.70	98.75	97.90	100.1	33,048,302	98.736	-1.15%
2025-10-15	99.90	99.90	99.95	98.95	100.3	39,259,817	3,914,500,793	99.708	99.90	99.90	99.95	98.95	100.3	39,259,817	99.708	1.63%
2025-10-14	98.30	98.30	98.35	97.85	101.2	56,742,746	5,626,928,644	99.166	98.30	98.30	98.35	97.85	101.2	56,742,746	99.166	-1.50%
2025-10-13	99.80	99.75	99.80	97.20	101.0	85,317,769	8,463,502,669	99.200	99.80	99.75	99.80	97.20	101.0	85,317,769	99.200	-1.87%
2025-10-10	101.7	101.6	101.7	101.2	103.7	47,852,870	4,885,307,270	102.09	101.7	101.6	101.7	101.2	103.7	47,852,870	102.09	-1.83%
2025-10-09	103.6	103.5	103.6	102.5	105.8	48,363,814	5,030,679,608	104.02	103.6	103.5	103.6	102.5	105.8	48,363,814	104.02	-0.10%
2025-10-08	103.7	103.6	103.7	102.5	105.2	37,052,377	3,824,739,800	103.23	103.7	103.6	103.7	102.5	105.2	37,052,377	103.23	-1.80%
2025-10-06	105.6	105.5	105.6	104.9	107.8	30,205,074	3,206,359,024	106.15	105.6	105.5	105.6	104.9	107.8	30,205,074	106.15	-0.47%
2025-10-03	106.1	106.1	106.2	105.1	106.6	33,287,609	3,521,204,990	105.78	106.1	106.1	106.2	105.1	106.6	33,287,609	105.78	0.28%
2025-10-02	105.8	105.8	105.9	104.1	107.5	62,226,576	6,630,323,979	106.55	105.8	105.8	105.9	104.1	107.5	62,226,576	106.55	1.24%
2025-09-30	104.5	104.5	104.6	101.9	105.3	71,076,759	7,364,012,704	103.61	104.5	104.5	104.6	101.9	105.3	71,076,759	103.61	1.65%
2025-09-29	102.8	102.8	102.9	101.0	103.8	58,610,731	6,018,687,826	102.69	102.8	102.8	102.9	101.0	103.8	58,610,731	102.69	2.19%
2025-09-26	100.6	100.5	100.6	100.3	102.0	40,317,300	4,072,455,182	101.01	100.6	100.5	100.6	100.3	102.0	40,317,300	101.01	-1.66%
2025-09-25	102.3	102.3	102.4	100.7	103.0	45,966,392	4,684,903,311	101.92	102.3	102.3	102.4	100.7	103.0	45,966,392	101.92	0.10%
2025-09-24	102.2	102.2	102.3	100.3	104.1	60,736,788	6,227,841,128	102.54	102.2	102.2	102.3	100.3	104.1	60,736,788	102.54	1.19%
2025-09-23	101.0	100.9	101.0	100.3	104.0	58,944,762	5,970,150,758	101.28	101.0	100.9	101.0	100.3	104.0	58,944,762	101.28	-2.79%
2025-09-22	103.9	103.8	103.9	102.3	105.5	70,033,614	7,253,293,565	103.57	103.9	103.8	103.9	102.3	105.5	70,033,614	103.57	-2.26%
2025-09-19	106.3	106.2	106.3	104.3	107.6	64,899,879	6,880,077,370	106.01	106.3	106.2	106.3	104.3	107.6	64,899,879	106.01	0.76%
2025-09-18	105.5	105.4	105.5	104.0	109.7	124,934,835	13,341,089,177	106.78	105.5	105.4	105.5	104.0	109.7	124,934,835	106.78	0.29%
2025-09-17	105.2	105.2	105.3	101.0	106.7	139,083,488	14,604,464,247	105.01	105.2	105.2	105.3	101.0	106.7	139,083,488	105.01	4.89%
2025-09-16	100.3	100.3	100.4	97.55	101.8	95,908,509	9,604,222,984	100.14	100.3	100.3	100.4	97.55	101.8	95,908,509	100.14	3.03%
2025-09-15	97.35	97.35	97.40	95.35	97.85	62,754,919	6,075,424,291	96.812	97.35	97.35	97.40	95.35	97.85	62,754,919	96.812	0.83%
2025-09-12	96.55	96.50	96.55	95.35	98.05	108,406,343	10,499,837,691	96.856	96.55	96.50	96.55	95.35	98.05	108,406,343	96.856	0.00%
2025-09-11	96.55	96.55	96.60	96.40	101.0	138,996,794	13,560,486,401	97.560	96.55	96.55	96.60	96.40	101.0	138,996,794	97.560	-5.06%
2025-09-10	101.7	101.7	101.8	98.45	103.4	94,064,361	9,569,403,431	101.73	101.7	101.7	101.8	98.45	103.4	94,064,361	101.73	2.06%
2025-09-09	99.65	99.60	99.65	97.10	102.0	148,686,738	14,766,702,150	99.314	99.65	99.60	99.65	97.10	102.0	148,686,738	99.314	-2.30%
2025-09-08	102.0	101.9	102.0	100.8	103.8	96,814,388	9,919,662,678	102.46	102.0	101.9	102.0	100.8	103.8	96,814,388	102.46	-0.97%
2025-09-05	103.0	103.0	103.1	101.0	104.2	101,979,886	10,505,462,746	103.02	103.0	103.0	103.1	101.0	104.2	101,979,886	103.02	1.58%
2025-09-04	101.4	101.4	101.5	100.2	101.9	63,068,026	6,381,494,835	101.18	101.4	101.4	101.5	100.2	101.9	63,068,026	101.18	0.90%
2025-09-03	100.5	100.4	100.5	99.80	102.0	64,088,481	6,434,646,110	100.40	100.5	100.4	100.5	99.80	102.0	64,088,481	100.40	-0.59%
2025-09-02	101.1	101.1	101.2	99.80	102.8	73,829,916	7,460,781,818	101.05	101.1	101.1	101.2	99.80	102.8	73,829,916	101.05	-1.84%
2025-09-01	103.0	102.9	103.0	98.00	104.8	132,661,260	13,474,700,223	101.57	103.0	102.9	103.0	98.00	104.8	132,661,260	101.57	0.29%
2025-08-29	102.7	102.6	102.7	100.2	103.4	113,304,631	11,561,609,130	102.04	102.7	102.6	102.7	100.2	103.4	113,304,631	102.04	0.98%
2025-08-28	101.7	101.7	101.8	101.0	108.3	309,557,433	32,178,614,349	103.95	101.7	101.7	101.8	101.0	108.3	309,557,433	103.95	-12.55%
2025-08-27	116.3	116.3	116.4	116.1	120.3	80,540,435	9,476,608,969	117.66	116.3	116.3	116.4	116.1	120.3	80,540,435	117.66	-3.08%
2025-08-26	120.0	120.0	120.1	120.0	122.0	46,013,154	5,552,060,207	120.66	120.0	120.0	120.1	120.0	122.0	46,013,154	120.66	-1.88%
2025-08-25	122.3	122.3	122.4	118.8	122.9	82,491,028	10,023,564,090	121.51	122.3	122.3	122.4	118.8	122.9	82,491,028	121.51	3.29%
2025-08-22	118.4	118.3	118.4	116.0	118.6	55,624,919	6,512,929,250	117.09	118.4	118.3	118.4	116.0	118.6	55,624,919	117.09	1.11%
2025-08-21	117.1	117.0	117.1	116.2	121.0	70,414,468	8,308,405,570	117.99	117.1	117.0	117.1	116.2	121.0	70,414,468	117.99	-3.06%
2025-08-20	120.8	120.8	120.9	119.7	121.3	25,371,797	3,057,170,751	120.49	120.8	120.8	120.9	119.7	121.3	25,371,797	120.49	0.00%
2025-08-19	120.8	120.8	120.9	120.4	121.8	31,105,236	3,760,503,834	120.90	120.8	120.8	120.9	120.4	121.8	31,105,236	120.90	-0.58%
2025-08-18	121.5	121.5	121.6	120.9	124.3	39,442,216	4,836,410,194	122.62	121.5	121.5	121.6	120.9	124.3	39,442,216	122.62	-0.16%
2025-08-15	121.7	121.6	121.7	119.6	122.1	62,448,840	7,555,710,225	120.99	121.7	121.6	121.7	119.6	122.1	62,448,840	120.99	-2.17%
2025-08-14	124.4	124.3	124.4	123.7	127.0	44,651,247	5,588,056,782	125.15	124.4	124.3	124.4	123.7	127.0	44,651,247	125.15	0.08%
2025-08-13	124.3	124.3	124.4	120.5	124.9	54,998,562	6,772,082,453	123.13	124.3	124.3	124.4	120.5	124.9	54,998,562	123.13	4.10%
2025-08-12	119.4	119.3	119.4	117.8	119.9	32,006,831	3,801,177,308	118.76	119.4	119.3	119.4	117.8	119.9	32,006,831	118.76	0.17%
2025-08-11	119.2	119.1	119.2	118.6	121.3	39,684,143	4,736,078,320	119.34	119.2	119.1	119.2	118.6	121.3	39,684,143	119.34	-1.32%
2025-08-08	120.8	120.7	120.8	120.5	122.2	21,911,956	2,652,028,107	121.03	120.8	120.7	120.8	120.5	122.2	21,911,956	121.03	-0.98%
2025-08-07	122.0	121.9	122.0	120.9	122.7	29,091,754	3,543,346,004	121.80	122.0	121.9	122.0	120.9	122.7	29,091,754	121.80	0.74%
2025-08-06	121.1	121.0	121.1	120.3	122.8	45,089,472	5,459,457,789	121.08	121.1	121.0	121.1	120.3	122.8	45,089,472	121.08	-1.46%
2025-08-05	122.9	122.8	122.9	121.0	123.2	30,068,857	3,676,937,414	122.28	122.9	122.8	122.9	121.0	123.2	30,068,857	122.28	-0.08%
2025-08-04	123.0	122.9	123.0	119.9	123.2	34,769,687	4,230,830,239	121.68	123.0	122.9	123.0	119.9	123.2	34,769,687	121.68	0.65%
2025-08-01	122.2	122.1	122.2	121.1	125.9	55,437,231	6,844,131,526	123.46	122.2	122.1	122.2	121.1	125.9	55,437,231	123.46	0.49%
2025-07-31	121.6	121.5	121.6	120.5	123.6	96,061,772	11,712,066,014	121.92	121.6	121.5	121.6	120.5	123.6	96,061,772	121.92	-4.55%
2025-07-30	127.4	127.4	127.5	125.8	130.6	46,172,472	5,921,838,169	128.25	127.4	127.4	127.5	125.8	130.6	46,172,472	128.25	-0.93%
2025-07-29	128.6	128.5	128.6	126.2	129.2	42,962,406	5,473,167,808	127.39	128.6	128.5	128.6	126.2	129.2	42,962,406	127.39	-0.62%
2025-07-28	129.4	129.3	129.4	129.0	131.3	35,482,986	4,606,670,499	129.83	129.4	129.3	129.4	129.0	131.3	35,482,986	129.83	-0.54%
2025-07-25	130.1	130.0	130.1	129.7	135.4	50,780,870	6,669,210,254	131.33	130.1	130.0	130.1	129.7	135.4	50,780,870	131.33	-3.20%
2025-07-24	134.4	134.3	134.4	132.0	136.1	56,625,778	7,610,103,644	134.39	134.4	134.3	134.4	132.0	136.1	56,625,778	134.39	0.90%
2025-07-23	133.2	133.2	133.3	128.2	134.2	72,661,334	9,599,166,055	132.11	133.2	133.2	133.3	128.2	134.2	72,661,334	132.11	3.26%
2025-07-22	129.0	128.9	129.0	127.2	131.5	56,136,421	7,223,747,568	128.68	129.0	128.9	129.0	127.2	131.5	56,136,421	128.68	-1.38%
2025-07-21	130.8	130.7	130.8	130.1	133.7	83,230,227	10,964,742,718	131.74	130.8	130.7	130.8	130.1	133.7	83,230,227	131.74	2.75%
2025-07-18	127.3	127.3	127.4	126.7	129.1	40,295,446	5,145,781,769	127.70	127.3	127.3	127.4	126.7	129.1	40,295,446	127.70	1.43%
2025-07-17	125.5	125.5	125.6	125.0	127.4	40,731,440	5,139,007,491	126.17	125.5	125.5	125.6	125.0	127.4	40,731,440	126.17	1.13%
2025-07-16	124.1	124.0	124.1	123.8	129.6	68,803,291	8,722,600,929	126.78	124.1	124.0	124.1	123.8	129.6	68,803,291	126.78	-1.66%
2025-07-15	126.2	126.1	126.2	120.8	126.5	89,410,007	11,134,362,646	124.53	126.2	126.1	126.2	120.8	126.5	89,410,007	124.53	4.38%
2025-07-14	120.9	120.9	121.0	118.3	121.6	37,669,963	4,529,048,561	120.23	120.9	120.9	121.0	118.3	121.6	37,669,963	120.23	0.75%
2025-07-11	120.0	120.0	120.1	117.2	122.9	59,292,989	7,178,497,458	121.07	120.0	120.0	120.1	117.2	122.9	59,292,989	121.07	1.18%
2025-07-10	118.6	118.6	118.7	117.5	120.5	46,874,068	5,569,256,997	118.81	118.6	118.6	118.7	117.5	120.5	46,874,068	118.81	-0.50%
2025-07-09	119.2	119.1	119.2	118.8	122.1	49,539,878	5,953,496,504	120.18	119.2	119.1	119.2	118.8	122.1	49,539,878	120.18	-2.45%
2025-07-08	122.2	122.2	122.3	116.8	122.5	61,606,923	7,408,084,049	120.25	122.2	122.2	122.3	116.8	122.5	61,606,923	120.25	2.69%
2025-07-07	119.0	118.9	119.0	115.8	119.4	83,139,176	9,778,342,901	117.61	119.0	118.9	119.0	115.8	119.4	83,139,176	117.61	-1.49%
2025-07-04	120.8	120.7	120.8	119.5	123.2	61,959,326	7,509,491,526	121.20	120.8	120.7	120.8	119.5	123.2	61,959,326	121.20	-1.63%
2025-07-03	122.8	122.8	122.9	122.4	125.5	67,794,577	8,346,799,499	123.12	122.8	122.8	122.9	122.4	125.5	67,794,577	123.12	-2.54%
2025-07-02	126.0	125.9	126.0	124.0	127.8	49,628,850	6,241,884,733	125.77	126.0	125.9	126.0	124.0	127.8	49,628,850	125.77	0.56%
2025-06-30	125.3	125.3	125.4	125.3	128.9	71,889,200	9,110,888,227	126.74	125.3	125.3	125.4	125.3	128.9	71,889,200	126.74	-3.17%
2025-06-27	129.4	129.3	129.4	128.5	131.2	44,855,347	5,807,365,167	129.47	129.4	129.3	129.4	128.5	131.2	44,855,347	129.47	-0.46%
2025-06-26	130.0	129.9	130.0	128.6	131.2	36,118,238	4,688,438,944	129.81	130.0	129.9	130.0	128.6	131.2	36,118,238	129.81	-1.37%
2025-06-25	131.8	131.8	131.9	129.9	133.0	51,771,073	6,809,388,778	131.53	131.8	131.8	131.9	129.9	133.0	51,771,073	131.53	1.38%
2025-06-24	130.0	129.9	130.0	127.8	134.4	67,005,171	8,772,871,308	130.93	130.0	129.9	130.0	127.8	134.4	67,005,171	130.93	-1.07%
2025-06-23	131.4	131.3	131.4	126.0	132.9	58,256,443	7,591,920,690	130.32	131.4	131.3	131.4	126.0	132.9	58,256,443	130.32	2.18%
2025-06-20	128.6	128.6	128.7	127.6	129.7	45,495,479	5,848,163,521	128.54	128.6	128.6	128.7	127.6	129.7	45,495,479	128.54	0.23%
2025-06-19	128.3	128.3	128.4	127.5	132.5	61,441,168	7,946,431,934	129.33	128.3	128.3	128.4	127.5	132.5	61,441,168	129.33	-3.75%
2025-06-18	133.3	133.2	133.3	132.7	137.1	45,725,864	6,117,115,370	133.78	133.3	133.2	133.3	132.7	137.1	45,725,864	133.78	-3.48%
2025-06-17	138.1	138.1	138.2	137.1	141.4	25,920,440	3,598,307,313	138.82	138.1	138.1	138.2	137.1	141.4	25,920,440	138.82	-0.50%
2025-06-16	138.8	138.8	138.9	134.8	139.5	43,857,495	6,018,468,191	137.23	138.8	138.8	138.9	134.8	139.5	43,857,495	137.23	0.43%
2025-06-13	138.2	138.2	138.3	136.0	140.6	57,660,518	7,949,183,935	137.86	138.2	138.2	138.3	136.0	140.6	57,660,518	137.86	-1.99%
2025-06-12	141.0	140.9	141.0	140.2	144.8	41,489,094	5,897,442,626	142.14	141.0	140.9	141.0	140.2	144.8	41,489,094	142.14	-1.95%
2025-06-11	143.8	143.7	143.8	143.2	145.5	41,562,132	6,003,056,890	144.44	143.8	143.7	143.8	143.2	145.5	41,562,132	144.44	-0.42%
2025-06-10	144.4	144.3	144.4	143.1	148.2	55,184,136	8,013,990,157	145.22	144.4	144.3	144.4	143.1	148.2	55,184,136	145.22	-2.70%
2025-06-09	148.4	148.4	148.5	144.7	149.8	59,982,755	8,889,285,199	148.20	148.4	148.4	148.5	144.7	149.8	59,982,755	148.20	4.73%
2025-06-06	141.7	141.7	141.8	141.0	146.3	41,913,440	5,975,393,588	142.57	141.7	141.7	141.8	141.0	146.3	41,913,440	142.57	-1.87%
2025-06-05	144.4	144.3	144.4	141.4	147.6	56,000,955	8,116,800,723	144.94	144.4	144.3	144.4	141.4	147.6	56,000,955	144.94	2.63%
2025-06-04	140.7	140.6	140.7	134.7	142.8	60,551,727	8,504,143,572	140.44	140.7	140.6	140.7	134.7	142.8	60,551,727	140.44	3.00%
2025-06-03	136.6	136.5	136.6	134.8	138.1	31,827,489	4,336,400,496	136.25	136.6	136.5	136.6	134.8	138.1	31,827,489	136.25	0.66%
2025-06-02	135.7	135.6	135.7	131.1	136.4	29,861,371	4,006,443,228	134.17	135.7	135.6	135.7	131.1	136.4	29,861,371	134.17	-1.67%
2025-05-30	138.0	138.0	138.1	135.8	140.1	67,729,328	9,328,657,249	137.73	138.0	138.0	138.1	135.8	140.1	67,729,328	137.73	-1.50%
2025-05-29	140.1	140.1	140.2	129.9	140.9	110,427,776	15,176,913,534	137.44	140.1	140.1	140.2	129.9	140.9	110,427,776	137.44	6.62%
2025-05-28	131.4	131.3	131.4	129.6	132.0	44,849,657	5,859,071,698	130.64	131.4	131.3	131.4	129.6	132.0	44,849,657	130.64	-0.53%
2025-05-27	132.1	132.0	132.1	122.3	132.4	92,728,255	11,893,986,405	128.27	132.1	132.0	132.1	122.3	132.4	92,728,255	128.27	2.09%
2025-05-26	129.4	129.4	129.5	128.2	136.5	95,490,174	12,427,180,306	130.14	129.4	129.4	129.5	128.2	136.5	95,490,174	130.14	-5.48%
2025-05-23	136.9	136.8	136.9	136.0	139.5	37,290,455	5,134,012,932	137.68	136.9	136.8	136.9	136.0	139.5	37,290,455	137.68	0.66%
2025-05-22	136.0	135.9	136.0	135.1	138.4	30,893,775	4,212,664,323	136.36	136.0	135.9	136.0	135.1	138.4	30,893,775	136.36	-0.95%
2025-05-21	137.3	137.2	137.3	135.2	138.6	32,045,978	4,394,352,758	137.13	137.3	137.2	137.3	135.2	138.6	32,045,978	137.13	0.66%
2025-05-20	136.4	136.3	136.4	132.9	137.4	35,438,230	4,805,527,040	135.60	136.4	136.3	136.4	132.9	137.4	35,438,230	135.60	1.49%
2025-05-19	134.4	134.3	134.4	127.8	136.2	52,631,525	7,002,578,851	133.05	134.4	134.3	134.4	127.8	136.2	52,631,525	133.05	2.28%
2025-05-16	131.4	131.3	131.4	130.3	134.1	60,689,121	7,996,943,142	131.77	131.4	131.3	131.4	130.3	134.1	60,689,121	131.77	-2.95%
2025-05-15	135.4	135.3	135.4	134.8	138.4	44,033,746	6,003,008,306	136.33	135.4	135.3	135.4	134.8	138.4	44,033,746	136.33	-2.87%
2025-05-14	139.4	139.3	139.4	137.7	141.6	47,614,723	6,636,310,080	139.38	139.4	139.3	139.4	137.7	141.6	47,614,723	139.38	1.46%
2025-05-13	137.4	137.3	137.4	137.0	144.4	54,387,262	7,553,637,532	138.89	137.4	137.3	137.4	137.0	144.4	54,387,262	138.89	-4.91%
2025-05-12	144.5	144.4	144.5	139.0	145.9	66,601,665	9,523,521,533	142.99	144.5	144.4	144.5	139.0	145.9	66,601,665	142.99	2.48%
2025-05-09	141.0	140.9	141.0	139.2	143.3	26,978,060	3,798,730,546	140.81	141.0	140.9	141.0	139.2	143.3	26,978,060	140.81	-0.28%
2025-05-08	141.4	141.3	141.4	138.7	144.3	39,204,516	5,572,776,871	142.15	141.4	141.3	141.4	138.7	144.3	39,204,516	142.15	1.73%
2025-05-07	139.0	138.9	139.0	138.5	145.0	58,771,688	8,309,768,947	141.39	139.0	138.9	139.0	138.5	145.0	58,771,688	141.39	0.36%
2025-05-06	138.5	138.4	138.5	131.2	141.0	87,006,642	11,947,586,912	137.32	138.5	138.4	138.5	131.2	141.0	87,006,642	137.32	4.53%
2025-05-02	132.5	132.4	132.5	128.8	133.1	28,920,212	3,804,511,282	131.55	132.5	132.4	132.5	128.8	133.1	28,920,212	131.55	1.69%
2025-04-30	130.3	130.3	130.4	128.3	134.6	47,460,144	6,197,149,445	130.58	130.3	130.3	130.4	128.3	134.6	47,460,144	130.58	-1.36%
2025-04-29	132.1	132.1	132.2	128.2	134.8	55,426,571	7,347,111,302	132.56	132.1	132.1	132.2	128.2	134.8	55,426,571	132.56	2.88%
2025-04-28	128.4	128.3	128.4	125.0	129.8	55,141,223	7,007,747,333	127.09	128.4	128.3	128.4	125.0	129.8	55,141,223	127.09	0.63%
2025-04-25	127.6	127.6	127.7	125.6	130.7	56,566,102	7,250,730,679	128.18	127.6	127.6	127.7	125.6	130.7	56,566,102	128.18	0.47%
2025-04-24	127.0	126.9	127.0	125.8	132.6	75,864,030	9,712,800,529	128.03	127.0	126.9	127.0	125.8	132.6	75,864,030	128.03	-5.15%
2025-04-23	133.9	133.9	134.0	130.7	134.7	54,953,599	7,309,573,507	133.01	133.9	133.9	134.0	130.7	134.7	54,953,599	133.01	2.84%
2025-04-22	130.2	130.1	130.2	125.6	131.5	110,254,462	14,160,794,731	128.44	130.2	130.1	130.2	125.6	131.5	110,254,462	128.44	-4.62%
2025-04-17	136.5	136.4	136.5	129.6	136.5	56,895,776	7,622,679,577	133.98	136.5	136.4	136.5	129.6	136.5	56,895,776	133.98	1.19%
2025-04-16	134.9	134.9	135.0	133.5	144.5	78,561,767	10,729,263,547	136.57	134.9	134.9	135.0	133.5	144.5	78,561,767	136.57	-8.11%
2025-04-15	146.8	146.7	146.8	143.9	147.3	24,286,799	3,540,742,245	145.79	146.8	146.7	146.8	143.9	147.3	24,286,799	145.79	0.62%
2025-04-14	145.9	145.9	146.0	143.1	147.1	33,857,822	4,927,203,763	145.53	145.9	145.9	146.0	143.1	147.1	33,857,822	145.53	1.67%
2025-04-11	143.5	143.5	143.6	141.0	146.2	51,245,697	7,357,395,627	143.57	143.5	143.5	143.6	141.0	146.2	51,245,697	143.57	-1.31%
2025-04-10	145.4	145.3	145.4	144.0	152.3	72,400,269	10,670,537,221	147.38	145.4	145.3	145.4	144.0	152.3	72,400,269	147.38	-0.68%
2025-04-09	146.4	146.3	146.4	133.3	149.4	70,467,850	10,024,524,763	142.26	146.4	146.3	146.4	133.3	149.4	70,467,850	142.26	4.13%
2025-04-08	140.6	140.6	140.7	135.8	144.5	80,514,588	11,293,580,960	140.27	140.6	140.6	140.7	135.8	144.5	80,514,588	140.27	4.69%
2025-04-07	134.3	134.2	134.3	132.7	148.9	98,058,866	13,652,926,321	139.23	134.3	134.2	134.3	132.7	148.9	98,058,866	139.23	-14.95%
2025-04-03	157.9	157.8	157.9	152.4	160.8	32,917,192	5,179,460,374	157.35	157.9	157.8	157.9	152.4	160.8	32,917,192	157.35	0.06%
2025-04-02	157.8	157.8	157.9	155.5	160.3	18,784,941	2,962,780,279	157.72	157.8	157.8	157.9	155.5	160.3	18,784,941	157.72	-0.06%
2025-04-01	157.9	157.8	157.9	156.9	160.3	22,898,803	3,628,239,055	158.45	157.9	157.8	157.9	156.9	160.3	22,898,803	158.45	1.35%
2025-03-31	155.8	155.8	156.0	154.1	160.1	35,770,136	5,601,821,876	156.61	155.8	155.8	156.0	154.1	160.1	35,770,136	156.61	-2.69%
2025-03-28	160.1	160.1	160.2	159.0	165.5	23,655,795	3,811,133,066	161.11	160.1	160.1	160.2	159.0	165.5	23,655,795	161.11	-1.66%
2025-03-27	162.8	162.7	162.8	159.6	165.8	25,666,765	4,189,296,452	163.22	162.8	162.7	162.8	159.6	165.8	25,666,765	163.22	1.81%
2025-03-26	159.9	159.8	159.9	156.7	161.2	26,504,416	4,216,989,432	159.11	159.9	159.8	159.9	156.7	161.2	26,504,416	159.11	0.88%
2025-03-25	158.5	158.4	158.5	158.1	163.0	43,845,502	6,995,163,724	159.54	158.5	158.4	158.5	158.1	163.0	43,845,502	159.54	-4.35%
2025-03-24	165.7	165.6	165.7	158.8	166.2	61,238,376	9,919,146,988	161.98	165.7	165.6	165.7	158.8	166.2	61,238,376	161.98	-1.13%
2025-03-21	167.6	167.5	167.6	165.6	172.4	49,899,045	8,410,185,674	168.54	167.6	167.5	167.6	165.6	172.4	49,899,045	168.54	-0.30%
2025-03-20	168.1	168.0	168.1	167.7	175.9	44,029,819	7,503,060,559	170.41	168.1	168.0	168.1	167.7	175.9	44,029,819	170.41	-4.43%
2025-03-19	175.9	175.8	175.9	172.4	176.6	38,845,173	6,772,195,671	174.34	175.9	175.8	175.9	172.4	176.6	38,845,173	174.34	-0.79%
2025-03-18	177.3	177.1	177.3	174.7	181.8	41,082,229	7,254,489,122	176.58	177.3	177.1	177.3	174.7	181.8	41,082,229	176.58	1.26%
2025-03-17	175.1	175.0	175.1	174.2	178.9	37,555,448	6,636,558,241	176.71	175.1	175.0	175.1	174.2	178.9	37,555,448	176.71	0.98%
2025-03-14	173.4	173.4	173.5	165.4	175.5	44,151,948	7,596,574,144	172.06	173.4	173.4	173.5	165.4	175.5	44,151,948	172.06	5.41%
2025-03-13	164.5	164.4	164.5	161.4	168.9	38,849,089	6,376,260,924	164.13	164.5	164.4	164.5	161.4	168.9	38,849,089	164.13	-2.26%
2025-03-12	168.3	168.2	168.3	165.1	175.6	39,260,107	6,645,979,850	169.28	168.3	168.2	168.3	165.1	175.6	39,260,107	169.28	-1.92%
2025-03-11	171.6	171.6	171.7	167.7	173.3	47,328,733	8,053,843,464	170.17	171.6	171.6	171.7	167.7	173.3	47,328,733	170.17	-1.89%
2025-03-10	174.9	174.9	175.0	173.0	184.0	50,030,702	8,869,019,143	177.27	174.9	174.9	175.0	173.0	184.0	50,030,702	177.27	-4.69%
2025-03-07	183.5	183.5	183.6	177.0	189.6	75,915,127	13,978,005,470	184.13	183.5	183.5	183.6	177.0	189.6	75,915,127	184.13	1.77%
2025-03-06	180.3	180.3	180.4	174.2	181.5	68,514,831	12,258,828,781	178.92	180.3	180.3	180.4	174.2	181.5	68,514,831	178.92	5.13%
2025-03-05	171.5	171.4	171.5	163.5	172.7	48,079,120	8,146,225,914	169.43	171.5	171.4	171.5	163.5	172.7	48,079,120	169.43	6.39%
2025-03-04	161.2	161.2	161.3	158.0	163.1	23,331,992	3,747,599,653	160.62	161.2	161.2	161.3	158.0	163.1	23,331,992	160.62	-0.86%
2025-03-03	162.6	162.5	162.6	160.8	166.1	36,975,379	6,043,577,521	163.45	162.6	162.5	162.6	160.8	166.1	36,975,379	163.45	0.37%
2025-02-28	162.0	161.9	162.0	160.3	170.5	64,070,709	10,520,064,732	164.19	162.0	161.9	162.0	160.3	170.5	64,070,709	164.19	-6.25%
2025-02-27	172.8	172.8	172.9	167.8	176.0	62,385,994	10,748,875,378	172.30	172.8	172.8	172.9	167.8	176.0	62,385,994	172.30	-0.80%
2025-02-26	174.2	174.1	174.2	160.0	177.0	100,972,406	17,210,522,372	170.45	174.2	174.1	174.2	160.0	177.0	100,972,406	170.45	9.84%
2025-02-25	158.6	158.5	158.6	157.2	163.3	52,752,020	8,439,533,200	159.99	158.6	158.5	158.6	157.2	163.3	52,752,020	159.99	-4.74%
2025-02-24	166.5	166.4	166.5	160.0	168.9	62,554,358	10,360,491,958	165.62	166.5	166.4	166.5	160.0	168.9	62,554,358	165.62	2.21%
2025-02-21	162.9	162.8	162.9	155.3	163.2	85,995,656	13,768,266,680	160.10	162.9	162.8	162.9	155.3	163.2	85,995,656	160.10	3.82%
2025-02-20	156.9	156.9	157.0	156.1	160.2	90,728,227	14,304,964,022	157.67	156.9	156.9	157.0	156.1	160.2	90,728,227	157.67	-6.44%
2025-02-19	167.7	167.5	167.7	166.0	171.8	46,995,938	7,891,005,062	167.91	167.7	167.5	167.7	166.0	171.8	46,995,938	167.91	-3.01%
2025-02-18	172.9	172.8	172.9	167.0	177.0	66,733,331	11,444,481,540	171.50	172.9	172.8	172.9	167.0	177.0	66,733,331	171.50	2.37%
2025-02-17	168.9	168.8	168.9	166.1	179.3	85,909,353	14,789,129,199	172.15	168.9	168.8	168.9	166.1	179.3	85,909,353	172.15	-0.59%
2025-02-14	169.9	169.9	170.0	161.9	170.0	75,772,482	12,647,316,682	166.91	169.9	169.9	170.0	161.9	170.0	75,772,482	166.91	6.39%
2025-02-13	159.7	159.7	159.8	155.2	167.5	94,924,956	15,360,136,721	161.81	159.7	159.7	159.8	155.2	167.5	94,924,956	161.81	2.90%
2025-02-12	155.2	155.1	155.2	150.2	162.7	114,470,084	17,558,341,011	153.39	155.2	155.1	155.2	150.2	162.7	114,470,084	153.39	-4.08%
2025-02-11	161.8	161.8	161.9	161.3	167.6	56,360,376	9,231,266,082	163.79	161.8	161.8	161.9	161.3	167.6	56,360,376	163.79	-0.55%
2025-02-10	162.7	162.6	162.7	154.5	163.3	65,305,089	10,493,577,109	160.69	162.7	162.6	162.7	154.5	163.3	65,305,089	160.69	5.58%
2025-02-07	154.1	154.0	154.1	146.0	155.8	49,976,855	7,598,158,293	152.03	154.1	154.0	154.1	146.0	155.8	49,976,855	152.03	2.66%
2025-02-06	150.1	150.0	150.1	146.8	152.9	35,817,495	5,345,501,267	149.24	150.1	150.0	150.1	146.8	152.9	35,817,495	149.24	-0.53%
2025-02-05	150.9	150.9	151.0	146.8	154.2	48,027,206	7,248,641,159	150.93	150.9	150.9	151.0	146.8	154.2	48,027,206	150.93	0.07%
2025-02-04	150.8	150.7	150.8	144.2	151.9	52,094,377	7,730,114,263	148.39	150.8	150.7	150.8	144.2	151.9	52,094,377	148.39	5.97%
2025-02-03	142.3	142.3	142.4	140.0	148.2	42,691,211	6,079,819,589	142.41	142.3	142.3	142.4	140.0	148.2	42,691,211	142.41	-3.98%
2025-01-28	148.2	148.2	148.3	146.8	152.4	16,691,789	2,490,598,983	149.21	148.2	148.2	148.3	146.8	152.4	16,691,789	149.21	-1.00%
2025-01-27	149.7	149.7	149.8	149.3	155.3	37,485,511	5,685,904,600	151.68	149.7	149.7	149.8	149.3	155.3	37,485,511	151.68	-0.20%
2025-01-24	150.0	150.0	150.1	149.0	153.7	39,355,209	5,943,655,544	151.03	150.0	150.0	150.1	149.0	153.7	39,355,209	151.03	-0.73%
2025-01-23	151.1	151.0	151.1	150.0	155.7	25,525,543	3,879,430,886	151.98	151.1	151.0	151.1	150.0	155.7	25,525,543	151.98	-0.92%
2025-01-22	152.5	152.4	152.5	151.3	157.5	39,709,233	6,079,426,128	153.10	152.5	152.4	152.5	151.3	157.5	39,709,233	153.10	-3.79%
2025-01-21	158.5	158.4	158.5	155.0	160.4	41,021,524	6,497,398,959	158.39	158.5	158.4	158.5	155.0	160.4	41,021,524	158.39	1.93%
2025-01-20	155.5	155.5	155.6	150.6	158.8	62,838,210	9,774,753,994	155.55	155.5	155.5	155.6	150.6	158.8	62,838,210	155.55	5.21%
2025-01-17	147.8	147.8	147.9	145.0	149.1	20,474,850	3,013,558,783	147.18	147.8	147.8	147.9	145.0	149.1	20,474,850	147.18	0.14%
2025-01-16	147.6	147.5	147.6	144.5	150.5	37,707,184	5,562,490,982	147.52	147.6	147.5	147.6	144.5	150.5	37,707,184	147.52	2.15%
2025-01-15	144.5	144.4	144.5	141.2	146.0	29,515,844	4,258,124,537	144.27	144.5	144.4	144.5	141.2	146.0	29,515,844	144.27	0.14%
2025-01-14	144.3	144.3	144.4	138.1	146.7	58,761,811	8,450,457,857	143.81	144.3	144.3	144.4	138.1	146.7	58,761,811	143.81	5.02%
2025-01-13	137.4	137.3	137.4	133.5	139.0	37,818,018	5,143,929,719	136.02	137.4	137.3	137.4	133.5	139.0	37,818,018	136.02	-1.93%
2025-01-10	140.1	140.0	140.1	139.0	146.4	30,901,748	4,361,305,500	141.13	140.1	140.0	140.1	139.0	146.4	30,901,748	141.13	-2.98%
2025-01-09	144.4	144.4	144.5	142.5	146.8	26,551,311	3,827,119,336	144.14	144.4	144.4	144.5	142.5	146.8	26,551,311	144.14	-1.57%
2025-01-08	146.7	146.6	146.7	143.9	149.1	25,790,556	3,767,426,622	146.08	146.7	146.6	146.7	143.9	149.1	25,790,556	146.08	-1.34%
2025-01-07	148.7	148.6	148.7	145.8	152.8	30,932,550	4,601,183,930	148.75	148.7	148.6	148.7	145.8	152.8	30,932,550	148.75	-1.33%
2025-01-06	150.7	150.7	150.8	148.4	153.8	27,783,624	4,169,062,743	150.05	150.7	150.7	150.8	148.4	153.8	27,783,624	150.05	-1.95%
2025-01-03	153.7	153.7	153.8	148.8	155.7	30,511,065	4,665,644,080	152.92	153.7	153.7	153.8	148.8	155.7	30,511,065	152.92	2.06%
2025-01-02	150.6	150.5	150.6	148.4	154.3	28,715,165	4,322,192,014	150.52	150.6	150.5	150.6	148.4	154.3	28,715,165	150.52	-0.73%
2024-12-31	151.7	151.7	152.0	151.7	154.8	11,665,658	1,783,303,292	152.87	151.7	151.7	152.0	151.7	154.8	11,665,658	152.87	-0.72%
2024-12-30	152.8	152.7	152.8	151.4	156.6	25,450,241	3,893,607,693	152.99	152.8	152.7	152.8	151.4	156.6	25,450,241	152.99	-1.23%
2024-12-27	154.7	154.7	154.8	151.6	157.0	23,550,112	3,640,007,686	154.56	154.7	154.7	154.8	151.6	157.0	23,550,112	154.56	-0.26%
2024-12-24	155.1	155.0	155.1	153.1	157.3	20,197,571	3,115,123,333	154.23	155.1	155.0	155.1	153.1	157.3	20,197,571	154.23	-0.32%
2024-12-23	155.6	155.5	155.6	153.6	161.5	31,530,269	4,905,774,443	155.59	155.6	155.5	155.6	153.6	161.5	31,530,269	155.59	-1.89%
2024-12-20	158.6	158.6	158.8	157.3	161.2	34,086,217	5,418,177,427	158.96	158.6	158.6	158.8	157.3	161.2	34,086,217	158.96	0.13%
2024-12-19	158.4	158.3	158.4	156.4	159.2	20,597,561	3,253,411,009	157.95	158.4	158.3	158.4	156.4	159.2	20,597,561	157.95	-1.06%
2024-12-18	160.1	160.0	160.1	159.2	164.8	18,611,465	2,988,467,839	160.57	160.1	160.0	160.1	159.2	164.8	18,611,465	160.57	0.95%
2024-12-17	158.6	158.6	158.8	155.6	164.8	33,855,934	5,379,055,022	158.88	158.6	158.6	158.8	155.6	164.8	33,855,934	158.88	-0.63%
2024-12-16	159.6	159.5	159.6	158.2	162.7	27,168,729	4,338,973,425	159.70	159.6	159.5	159.6	158.2	162.7	27,168,729	159.70	-1.85%
2024-12-13	162.6	162.6	162.7	161.6	165.8	37,180,662	6,070,473,166	163.27	162.6	162.6	162.7	161.6	165.8	37,180,662	163.27	-3.73%
2024-12-12	168.9	168.8	168.9	163.2	173.0	39,912,261	6,705,027,452	167.99	168.9	168.8	168.9	163.2	173.0	39,912,261	167.99	1.14%
2024-12-11	167.0	167.0	167.1	165.4	175.2	29,501,888	4,990,135,019	169.15	167.0	167.0	167.1	165.4	175.2	29,501,888	169.15	-2.79%
2024-12-10	171.8	171.7	171.8	171.0	182.9	70,828,812	12,496,546,941	176.43	171.8	171.7	171.8	171.0	182.9	70,828,812	176.43	0.06%
2024-12-09	171.7	171.7	171.8	158.9	172.5	58,871,653	9,736,726,223	165.39	171.7	171.7	171.8	158.9	172.5	58,871,653	165.39	5.73%
2024-12-06	162.4	162.2	162.4	156.9	163.7	63,874,792	10,264,621,427	160.70	162.4	162.2	162.4	156.9	163.7	63,874,792	160.70	2.01%
2024-12-05	159.2	159.1	159.2	157.0	163.3	46,562,493	7,426,508,317	159.50	159.2	159.1	159.2	157.0	163.3	46,562,493	159.50	-3.63%
2024-12-04	165.2	165.2	165.3	164.8	170.6	32,453,687	5,408,164,672	166.64	165.2	165.2	165.3	164.8	170.6	32,453,687	166.64	-0.18%
2024-12-03	165.5	165.4	165.5	160.7	167.3	41,771,143	6,842,320,339	163.81	165.5	165.4	165.5	160.7	167.3	41,771,143	163.80	-1.14%
2024-12-02	167.4	167.3	167.4	159.9	169.2	66,398,327	10,916,901,728	164.42	167.4	167.3	167.4	159.9	169.2	66,398,327	164.42	-0.77%
2024-11-29	168.7	168.6	168.7	165.2	177.0	40,356,999	6,881,047,881	170.50	168.7	168.6	168.7	165.2	177.0	40,356,999	170.50	-2.03%
2024-11-28	172.2	172.2	172.3	170.7	176.9	24,252,235	4,190,326,377	172.78	172.2	172.2	172.3	170.7	176.9	24,252,235	172.78	-2.27%
2024-11-27	176.2	176.1	176.2	163.7	176.8	41,736,756	7,166,659,546	171.71	176.2	176.1	176.2	163.7	176.8	41,736,756	171.71	7.24%
2024-11-26	164.3	164.3	164.4	160.2	168.6	25,797,668	4,255,800,222	164.97	164.3	164.3	164.4	160.2	168.6	25,797,668	164.97	1.42%
2024-11-25	162.0	162.0	162.3	158.2	168.2	54,935,851	8,902,161,289	162.05	162.0	162.0	162.3	158.2	168.2	54,935,851	162.05	-3.05%
2024-11-22	167.1	167.0	167.1	165.1	174.4	25,731,303	4,333,002,442	168.39	167.1	167.0	167.1	165.1	174.4	25,731,303	168.39	-3.24%
2024-11-21	172.7	172.7	172.8	172.1	175.9	14,104,129	2,450,838,360	173.77	172.7	172.7	172.8	172.1	175.9	14,104,129	173.77	-1.20%
2024-11-20	174.8	174.7	174.8	170.9	176.0	23,492,659	4,078,124,695	173.59	174.8	174.7	174.8	170.9	176.0	23,492,659	173.59	1.69%
2024-11-19	171.9	171.8	171.9	167.2	172.6	26,059,344	4,430,973,299	170.03	171.9	171.8	171.9	167.2	172.6	26,059,344	170.03	1.72%
2024-11-18	169.0	169.0	169.1	166.7	173.0	28,205,598	4,784,863,769	169.64	169.0	169.0	169.1	166.7	173.0	28,205,598	169.64	-0.35%
2024-11-15	169.6	169.5	169.6	166.6	174.0	26,486,305	4,513,609,058	170.41	169.6	169.5	169.6	166.6	174.0	26,486,305	170.41	0.18%
2024-11-14	169.3	169.2	169.3	168.1	177.8	33,412,299	5,715,455,713	171.06	169.3	169.2	169.3	168.1	177.8	33,412,299	171.06	-3.48%
2024-11-13	175.4	175.4	175.5	168.6	175.6	36,152,267	6,238,892,593	172.57	175.4	175.4	175.5	168.6	175.6	36,152,267	172.57	-0.17%
2024-11-12	175.7	175.6	175.7	171.8	184.8	60,520,914	10,711,866,301	176.99	175.7	175.6	175.7	171.8	184.8	60,520,914	176.99	-5.33%
2024-11-11	185.6	185.6	185.7	181.3	187.1	39,159,080	7,202,967,282	183.94	185.6	185.6	185.7	181.3	187.1	39,159,080	183.94	-3.23%
2024-11-08	191.8	191.8	192.0	190.4	205.4	39,449,252	7,708,009,189	195.39	191.8	191.8	192.0	190.4	205.4	39,449,252	195.39	-4.05%
2024-11-07	199.9	199.8	199.9	186.1	200.4	42,255,252	8,287,126,730	196.12	199.9	199.8	199.9	186.1	200.4	42,255,252	196.12	5.60%
2024-11-06	189.3	189.2	189.3	183.3	193.0	38,093,891	7,161,648,216	188.00	189.3	189.2	189.3	183.3	193.0	38,093,891	188.00	-2.32%
2024-11-05	193.8	193.7	193.8	184.4	193.9	28,395,939	5,386,755,844	189.70	193.8	193.7	193.8	184.4	193.9	28,395,939	189.70	3.25%
2024-11-04	187.7	187.6	187.7	185.0	190.4	14,033,434	2,631,009,671	187.48	187.7	187.6	187.7	185.0	190.4	14,033,434	187.48	0.05%
2024-11-01	187.6	187.6	187.7	184.6	190.4	21,507,197	4,035,753,876	187.65	187.6	187.6	187.7	184.6	190.4	21,507,197	187.65	2.79%
2024-10-31	182.5	182.5	183.0	182.3	186.4	18,630,573	3,425,203,144	183.85	182.5	182.5	183.0	182.3	186.4	18,630,573	183.85	-1.19%
2024-10-30	184.7	184.6	184.7	182.6	190.2	25,149,030	4,659,105,348	185.26	184.7	184.6	184.7	182.6	190.2	25,149,030	185.26	-2.43%
2024-10-29	189.3	189.2	189.3	186.9	192.9	32,660,150	6,204,712,780	189.98	189.3	189.2	189.3	186.9	192.9	32,660,150	189.98	2.21%
2024-10-28	185.2	185.1	185.2	183.7	189.0	19,619,475	3,642,555,441	185.66	185.2	185.1	185.2	183.7	189.0	19,619,475	185.66	0.16%
2024-10-25	184.9	184.8	184.9	182.6	189.8	24,837,829	4,617,209,291	185.89	184.9	184.8	184.9	182.6	189.8	24,837,829	185.89	-1.12%
2024-10-24	187.0	187.0	187.1	186.5	194.2	29,157,453	5,525,835,043	189.52	187.0	187.0	187.1	186.5	194.2	29,157,453	189.52	-4.05%
2024-10-23	194.9	194.9	195.0	186.2	197.5	45,149,007	8,764,179,961	194.12	194.9	194.9	195.0	186.2	197.5	45,149,007	194.12	5.47%
2024-10-22	184.8	184.6	184.8	180.5	188.6	25,949,808	4,789,199,645	184.56	184.8	184.6	184.8	180.5	188.6	25,949,808	184.56	1.99%
2024-10-21	181.2	181.1	181.2	179.1	187.3	32,248,970	5,903,474,820	183.06	181.2	181.1	181.2	179.1	187.3	32,248,970	183.06	-2.27%
2024-10-18	185.4	185.3	185.4	170.0	187.8	55,680,008	10,037,683,247	180.27	185.4	185.3	185.4	170.0	187.8	55,680,008	180.27	8.93%
2024-10-17	170.2	170.2	170.3	168.4	180.3	37,092,810	6,452,344,454	173.95	170.2	170.2	170.3	168.4	180.3	37,092,810	173.95	-1.73%
2024-10-16	173.2	173.1	173.2	167.1	177.6	48,202,224	8,374,350,044	173.73	173.2	173.1	173.2	167.1	177.6	48,202,224	173.73	1.41%
2024-10-15	170.8	170.8	170.9	168.4	185.4	69,635,778	12,129,061,802	174.18	170.8	170.8	170.9	168.4	185.4	69,635,778	174.18	-6.97%
2024-10-14	183.6	183.5	183.6	177.8	190.8	62,345,605	11,495,666,215	184.39	183.6	183.5	183.6	177.8	190.8	62,345,605	184.39	-5.21%
2024-10-10	193.7	193.7	193.8	189.7	200.0	68,711,009	13,354,745,626	194.36	193.7	193.7	193.8	189.7	200.0	68,711,009	194.36	5.04%
2024-10-09	184.4	184.4	184.5	175.3	198.4	108,218,713	20,178,267,892	186.46	184.4	184.4	184.5	175.3	198.4	108,218,713	186.46	2.33%
2024-10-08	180.2	180.1	180.2	177.7	207.6	129,061,135	24,708,532,544	191.45	180.2	180.1	180.2	177.7	207.6	129,061,135	191.45	-15.48%
2024-10-07	213.2	213.2	213.4	206.2	217.0	50,709,476	10,783,014,713	212.64	213.2	213.2	213.4	206.2	217.0	50,709,476	212.64	-0.09%
2024-10-04	213.4	213.2	213.4	197.3	213.8	72,028,503	14,933,098,677	207.32	213.4	213.2	213.4	197.3	213.8	72,028,503	207.32	4.10%
2024-10-03	205.0	205.0	205.2	189.0	209.8	78,089,168	15,514,923,092	198.68	205.0	205.0	205.2	189.0	209.8	78,089,168	198.68	3.96%
2024-10-02	197.2	197.1	197.2	178.0	201.4	111,032,616	21,390,913,356	192.65	197.2	197.1	197.2	178.0	201.4	111,032,616	192.65	14.65%
2024-09-30	172.0	172.0	172.1	167.6	178.0	102,848,272	17,708,900,215	172.18	172.0	172.0	172.1	167.6	178.0	102,848,272	172.18	4.50%
2024-09-27	164.6	164.5	164.6	159.6	170.0	127,235,353	20,835,345,196	163.75	164.6	164.5	164.6	159.6	170.0	127,235,353	163.75	8.15%
2024-09-26	152.2	152.1	152.2	142.6	153.3	84,240,850	12,505,740,689	148.45	152.2	152.1	152.2	142.6	153.3	84,240,850	148.45	7.71%
2024-09-25	141.3	141.0	141.3	139.7	148.0	75,294,115	10,765,691,308	142.98	141.3	141.0	141.3	139.7	148.0	75,294,115	142.98	1.07%
2024-09-24	139.8	139.7	139.8	134.9	139.9	58,311,925	8,067,174,042	138.35	139.8	139.7	139.8	134.9	139.9	58,311,925	138.35	5.27%
2024-09-23	132.8	132.8	132.9	131.3	138.3	37,934,059	5,072,962,093	133.73	132.8	132.8	132.9	131.3	138.3	37,934,059	133.73	-2.28%
2024-09-20	135.9	135.8	135.9	133.8	138.1	60,241,060	8,174,574,196	135.70	135.9	135.8	135.9	133.8	138.1	60,241,060	135.70	1.57%
2024-09-19	133.8	133.7	133.8	127.7	134.7	53,919,649	7,110,994,633	131.88	133.8	133.7	133.8	127.7	134.7	53,919,649	131.88	4.04%
2024-09-17	128.6	128.5	128.6	126.2	128.9	17,621,881	2,260,390,361	128.27	128.6	128.5	128.6	126.2	128.9	17,621,881	128.27	1.66%
2024-09-16	126.5	126.5	126.6	122.2	127.0	21,336,151	2,683,847,216	125.79	126.5	126.5	126.6	122.2	127.0	21,336,151	125.79	2.85%
2024-09-13	123.0	122.9	123.0	122.6	126.0	28,574,247	3,551,542,329	124.29	123.0	122.9	123.0	122.6	126.0	28,574,247	124.29	0.57%
2024-09-12	122.3	122.2	122.3	119.9	124.9	41,248,772	5,079,727,718	123.15	122.3	122.2	122.3	119.9	124.9	41,248,772	123.15	2.43%
2024-09-11	119.4	119.4	119.5	116.7	119.9	23,022,020	2,736,485,102	118.86	119.4	119.4	119.5	116.7	119.9	23,022,020	118.86	0.42%
2024-09-10	118.9	118.9	119.0	116.9	119.8	21,838,708	2,592,759,580	118.72	118.9	118.9	119.0	116.9	119.8	21,838,708	118.72	0.25%
2024-09-09	118.6	118.5	118.6	117.2	120.2	38,187,905	4,524,753,286	118.49	118.6	118.5	118.6	117.2	120.2	38,187,905	118.49	-0.59%
2024-09-05	119.3	119.2	119.3	117.8	120.9	24,972,705	2,975,224,776	119.14	119.3	119.2	119.3	117.8	120.9	24,972,705	119.14	0.08%
2024-09-04	119.2	119.1	119.2	117.0	120.4	27,521,023	3,271,849,669	118.89	119.2	119.1	119.2	117.0	120.4	27,521,023	118.89	0.25%
2024-09-03	118.9	118.9	119.0	116.4	119.4	19,616,696	2,322,804,223	118.41	118.9	118.9	119.0	116.4	119.4	19,616,696	118.41	2.24%
2024-09-02	116.3	116.2	116.3	115.8	119.3	27,217,094	3,193,465,234	117.33	116.3	116.2	116.3	115.8	119.3	27,217,094	117.33	-1.61%
2024-08-30	118.2	118.2	118.4	116.0	121.9	74,886,388	8,934,570,566	119.31	118.2	118.2	118.4	116.0	121.9	74,886,388	119.31	2.16%
2024-08-29	115.7	115.6	115.7	108.2	116.5	88,880,692	10,003,663,554	112.55	115.7	115.6	115.7	108.2	116.5	88,880,692	112.55	12.55%
2024-08-28	102.8	102.7	102.8	101.6	105.5	43,855,211	4,530,179,928	103.30	102.8	102.7	102.8	101.6	105.5	43,855,211	103.30	-3.20%
2024-08-27	106.2	106.1	106.2	103.0	107.0	42,738,256	4,505,374,297	105.42	106.2	106.1	106.2	103.0	107.0	42,738,256	105.42	-2.57%
2024-08-26	109.0	108.9	109.0	108.0	111.0	18,754,675	2,047,842,886	109.19	109.0	108.9	109.0	108.0	111.0	18,754,675	109.19	1.40%
2024-08-23	107.5	107.4	107.5	106.3	107.9	16,679,813	1,787,522,466	107.17	107.5	107.4	107.5	106.3	107.9	16,679,813	107.17	-1.38%
2024-08-22	109.0	108.9	109.0	105.3	109.3	18,083,963	1,943,392,923	107.47	109.0	108.9	109.0	105.3	109.3	18,083,963	107.46	1.21%
2024-08-21	107.7	107.6	107.7	105.2	108.8	15,349,800	1,650,830,920	107.55	107.7	107.6	107.7	105.2	108.8	15,349,800	107.55	-0.37%
2024-08-20	108.1	108.0	108.1	107.5	110.2	14,669,733	1,593,032,551	108.59	108.1	108.0	108.1	107.5	110.2	14,669,733	108.59	-0.55%
2024-08-19	108.7	108.6	108.7	108.2	110.4	17,188,364	1,873,853,152	109.02	108.7	108.6	108.7	108.2	110.4	17,188,364	109.02	0.93%
2024-08-16	107.7	107.6	107.7	103.8	108.3	37,261,404	3,964,523,632	106.40	107.7	107.6	107.7	103.8	108.3	37,261,404	106.40	5.18%
2024-08-15	102.4	102.4	102.5	100.1	104.4	23,016,192	2,349,924,412	102.10	102.4	102.4	102.5	100.1	104.4	23,016,192	102.10	0.29%
2024-08-14	102.1	102.1	102.2	101.3	104.6	14,885,295	1,523,251,293	102.33	102.1	102.1	102.2	101.3	104.6	14,885,295	102.33	-1.26%
2024-08-13	103.4	103.3	103.4	101.3	105.3	24,773,088	2,548,732,011	102.88	103.4	103.3	103.4	101.3	105.3	24,773,088	102.88	-0.58%
2024-08-12	104.0	103.9	104.0	101.9	106.7	22,028,432	2,280,099,089	103.51	104.0	103.9	104.0	101.9	106.7	22,028,432	103.51	-2.07%
2024-08-09	106.2	106.1	106.2	105.6	108.5	19,633,016	2,098,894,936	106.91	106.2	106.1	106.2	105.6	108.5	19,633,016	106.91	1.53%
2024-08-08	104.6	104.5	104.6	102.8	107.2	25,310,352	2,654,022,201	104.86	104.6	104.5	104.6	102.8	107.2	25,310,352	104.86	-1.32%
2024-08-07	106.0	105.9	106.0	105.1	108.3	20,383,337	2,171,777,172	106.55	106.0	105.9	106.0	105.1	108.3	20,383,337	106.55	0.38%
2024-08-06	105.6	105.5	105.6	105.6	109.9	24,808,382	2,650,800,836	106.85	105.6	105.5	105.6	105.6	109.9	24,808,382	106.85	-1.12%
2024-08-05	106.8	106.7	106.8	101.4	107.6	41,740,738	4,410,792,717	105.67	106.8	106.7	106.8	101.4	107.6	41,740,738	105.67	2.69%
2024-08-02	104.0	103.9	104.0	100.7	107.8	40,365,144	4,182,048,100	103.61	104.0	103.9	104.0	100.7	107.8	40,365,144	103.61	-4.76%
2024-08-01	109.2	109.1	109.2	108.1	111.2	15,275,269	1,674,418,098	109.62	109.2	109.1	109.2	108.1	111.2	15,275,269	109.62	-0.09%
2024-07-31	109.3	109.3	109.4	106.0	110.3	21,711,841	2,364,092,911	108.89	109.3	109.3	109.4	106.0	110.3	21,711,841	108.88	2.73%
2024-07-30	106.4	106.4	106.5	105.8	108.6	17,955,125	1,911,911,381	106.48	106.4	106.4	106.5	105.8	108.6	17,955,125	106.48	-1.85%
2024-07-29	108.4	108.3	108.4	107.7	110.5	17,136,896	1,869,939,413	109.12	108.4	108.3	108.4	107.7	110.5	17,136,896	109.12	0.74%
2024-07-26	107.6	107.5	107.6	105.1	108.7	27,148,879	2,909,993,793	107.19	107.6	107.5	107.6	105.1	108.7	27,148,879	107.19	0.47%
2024-07-25	107.1	107.0	107.1	106.2	111.6	52,401,441	5,647,885,045	107.78	107.1	107.0	107.1	106.2	111.6	52,401,441	107.78	-5.47%
2024-07-24	113.3	113.2	113.3	111.5	118.3	42,947,253	4,894,942,101	113.98	113.3	113.2	113.3	111.5	118.3	42,947,253	113.98	-4.06%
2024-07-23	118.1	118.0	118.1	117.2	121.4	28,762,101	3,414,508,010	118.72	118.1	118.0	118.1	117.2	121.4	28,762,101	118.72	-2.64%
2024-07-22	121.3	121.2	121.3	118.5	121.9	30,662,005	3,695,238,184	120.52	121.3	121.2	121.3	118.5	121.9	30,662,005	120.52	3.23%
2024-07-19	117.5	117.4	117.5	117.1	119.3	29,688,510	3,505,940,875	118.09	117.5	117.4	117.5	117.1	119.3	29,688,510	118.09	-1.59%
2024-07-18	119.4	119.4	119.5	116.8	120.4	22,116,025	2,630,887,423	118.96	119.4	119.4	119.5	116.8	120.4	22,116,025	118.96	0.25%
2024-07-17	119.1	119.1	119.2	116.0	120.5	23,222,975	2,757,051,788	118.72	119.1	119.1	119.2	116.0	120.5	23,222,975	118.72	1.36%
2024-07-16	117.5	117.5	117.6	116.6	118.8	18,714,084	2,202,057,129	117.67	117.5	117.5	117.6	116.6	118.8	18,714,084	117.67	-1.34%
2024-07-15	119.1	119.0	119.1	118.7	121.6	20,533,862	2,456,932,221	119.65	119.1	119.0	119.1	118.7	121.6	20,533,862	119.65	-2.22%
2024-07-12	121.8	121.8	121.9	118.0	122.3	42,746,740	5,156,390,368	120.63	121.8	121.8	121.9	118.0	122.3	42,746,740	120.63	4.91%
2024-07-11	116.1	116.0	116.1	114.8	117.7	25,270,801	2,930,613,766	115.97	116.1	116.0	116.1	114.8	117.7	25,270,801	115.97	1.04%
2024-07-10	114.9	114.8	114.9	114.6	118.9	30,789,640	3,591,160,857	116.64	114.9	114.8	114.9	114.6	118.9	30,789,640	116.64	0.17%
2024-07-09	114.7	114.6	114.7	112.5	115.9	32,986,108	3,770,374,662	114.30	114.7	114.6	114.7	112.5	115.9	32,986,108	114.30	-1.97%
2024-07-08	117.0	116.9	117.0	116.3	118.9	17,430,565	2,044,743,717	117.31	117.0	116.9	117.0	116.3	118.9	17,430,565	117.31	-1.76%
2024-07-05	119.1	119.1	119.2	117.7	121.0	23,440,790	2,797,407,959	119.34	119.1	119.1	119.2	117.7	121.0	23,440,790	119.34	-0.50%
2024-07-04	119.7	119.6	119.7	118.8	121.6	35,834,785	4,298,962,399	119.97	119.7	119.6	119.7	118.8	121.6	35,834,785	119.97	2.22%
2024-07-03	117.1	117.0	117.1	112.5	117.4	31,244,921	3,605,672,588	115.40	117.1	117.0	117.1	112.5	117.4	31,244,921	115.40	4.37%
2024-07-02	112.2	112.2	112.3	108.6	113.3	27,443,010	3,060,537,263	111.52	112.2	112.2	112.3	108.6	113.3	27,443,010	111.52	0.99%
2024-06-28	111.1	111.0	111.1	110.6	114.3	28,512,066	3,186,119,411	111.75	111.1	111.0	111.1	110.6	114.3	28,512,066	111.75	-2.29%
2024-06-27	113.7	113.6	113.7	112.6	116.7	27,528,943	3,140,285,765	114.07	113.7	113.6	113.7	112.6	116.7	27,528,943	114.07	-2.82%
2024-06-26	117.0	116.8	117.0	114.2	117.5	18,098,098	2,104,004,519	116.26	117.0	116.8	117.0	114.2	117.5	18,098,098	116.26	0.17%
2024-06-25	116.8	116.7	116.8	115.5	119.0	24,626,406	2,885,281,012	117.16	116.8	116.7	116.8	115.5	119.0	24,626,406	117.16	1.21%
2024-06-24	115.4	115.4	115.5	112.4	115.8	26,037,487	2,968,914,437	114.02	115.4	115.4	115.5	112.4	115.8	26,037,487	114.02	-0.69%
2024-06-21	116.2	116.2	116.3	114.0	121.0	40,576,486	4,726,048,263	116.47	116.2	116.2	116.3	114.0	121.0	40,576,486	116.47	-3.09%
2024-06-20	119.9	119.8	119.9	118.9	122.4	20,924,768	2,511,556,816	120.03	119.9	119.8	119.9	118.9	122.4	20,924,768	120.03	-1.24%
2024-06-19	121.4	121.4	121.5	115.0	121.9	35,696,099	4,256,860,048	119.25	121.4	121.4	121.5	115.0	121.9	35,696,099	119.25	5.57%
2024-06-18	115.0	114.9	115.0	114.5	118.9	28,072,090	3,255,753,264	115.98	115.0	114.9	115.0	114.5	118.9	28,072,090	115.98	-1.54%
2024-06-17	116.8	116.7	116.8	112.4	117.7	28,862,165	3,355,085,255	116.25	116.8	116.7	116.8	112.4	117.7	28,862,165	116.25	1.83%
2024-06-14	114.7	114.6	114.7	113.8	118.0	37,941,208	4,379,252,169	115.42	114.7	114.6	114.7	113.8	118.0	37,941,208	115.42	-1.71%
2024-06-13	116.7	116.6	116.7	112.3	116.9	37,711,546	4,334,135,818	114.93	116.7	116.6	116.7	112.3	116.9	37,711,546	114.93	3.64%
2024-06-12	112.6	112.6	112.8	112.5	116.7	33,337,950	3,795,113,242	113.84	112.6	112.6	112.8	112.5	116.7	33,337,950	113.84	-2.34%
2024-06-11	115.3	115.3	115.4	107.0	116.6	72,840,707	8,224,382,234	112.91	115.3	115.3	115.4	107.0	116.6	72,840,707	112.91	4.44%
2024-06-07	110.4	110.4	110.5	109.8	115.0	73,605,024	8,195,250,704	111.34	110.4	110.4	110.5	109.8	115.0	73,605,024	111.34	-2.04%
2024-06-06	112.7	112.6	112.7	111.0	116.0	37,302,723	4,207,164,720	112.78	112.7	112.6	112.7	111.0	116.0	37,302,723	112.78	0.09%
2024-06-05	112.6	112.5	112.6	111.5	116.0	28,629,666	3,248,138,402	113.45	112.6	112.5	112.6	111.5	116.0	28,629,666	113.45	-0.79%
2024-06-04	113.5	113.5	113.6	108.6	115.0	36,668,490	4,140,344,620	112.91	113.5	113.5	113.6	108.6	115.0	36,668,490	112.91	4.13%
2024-06-03	109.0	109.0	109.1	106.4	110.4	32,263,292	3,498,362,776	108.43	109.0	109.0	109.1	106.4	110.4	32,263,292	108.43	3.71%
2024-05-31	105.1	105.1	105.2	104.2	112.5	70,686,575	7,572,884,381	107.13	105.1	105.1	105.2	104.2	112.5	70,686,575	107.13	-3.49%
2024-05-30	108.9	108.8	108.9	107.7	114.0	49,115,730	5,401,911,522	109.98	108.9	108.8	108.9	107.7	114.0	49,115,730	109.98	-3.37%
2024-05-29	112.7	112.7	112.8	111.9	117.7	41,575,906	4,734,954,317	113.89	112.7	112.7	112.8	111.9	117.7	41,575,906	113.89	-5.29%
2024-05-28	119.0	118.9	119.0	117.5	121.4	15,835,259	1,888,007,664	119.23	119.0	118.9	119.0	117.5	121.4	15,835,259	119.23	0.25%
2024-05-27	118.7	118.7	118.8	114.0	119.8	21,389,207	2,510,379,609	117.37	118.7	118.7	118.8	114.0	119.8	21,389,207	117.37	2.06%
2024-05-24	116.3	116.2	116.3	115.1	118.9	26,306,133	3,062,809,162	116.43	116.3	116.2	116.3	115.1	118.9	26,306,133	116.43	-2.68%
2024-05-23	119.5	119.4	119.5	117.6	120.5	24,699,425	2,948,631,449	119.38	119.5	119.4	119.5	117.6	120.5	24,699,425	119.38	-0.91%
2024-05-22	120.6	120.5	120.6	119.2	122.5	19,562,007	2,368,178,082	121.06	120.6	120.5	120.6	119.2	122.5	19,562,007	121.06	-0.66%
2024-05-21	121.4	121.4	121.5	120.1	123.2	29,710,345	3,605,942,055	121.37	121.4	121.4	121.5	120.1	123.2	29,710,345	121.37	-2.10%
2024-05-20	124.0	123.9	124.0	121.4	126.6	28,982,420	3,577,638,709	123.44	124.0	123.9	124.0	121.4	126.6	28,982,420	123.44	-0.80%
2024-05-17	125.0	124.9	125.0	124.3	129.2	31,704,186	3,990,908,696	125.88	125.0	124.9	125.0	124.3	129.2	31,704,186	125.88	-0.48%
2024-05-16	125.6	125.5	125.6	122.3	128.0	42,701,385	5,361,179,384	125.55	125.6	125.5	125.6	122.3	128.0	42,701,385	125.55	3.04%
2024-05-14	121.9	121.9	122.0	121.8	125.9	38,288,586	4,729,602,301	123.53	121.9	121.9	122.0	121.8	125.9	38,288,586	123.53	-0.33%
2024-05-13	122.3	122.3	122.4	116.2	123.2	35,200,441	4,264,871,583	121.16	122.3	122.3	122.4	116.2	123.2	35,200,441	121.16	3.12%
2024-05-10	118.6	118.5	118.6	116.1	119.7	27,327,103	3,231,431,004	118.25	118.6	118.5	118.6	116.1	119.7	27,327,103	118.25	0.59%
2024-05-09	117.9	117.8	117.9	113.4	118.9	38,108,570	4,467,181,915	117.22	117.9	117.8	117.9	113.4	118.9	38,108,570	117.22	3.88%
2024-05-08	113.5	113.5	113.6	113.2	118.6	30,580,670	3,518,075,137	115.04	113.5	113.5	113.6	113.2	118.6	30,580,670	115.04	-1.73%
2024-05-07	115.5	115.4	115.5	114.8	120.0	42,001,964	4,886,405,581	116.34	115.5	115.4	115.5	114.8	120.0	42,001,964	116.34	-3.99%
2024-05-06	120.3	120.1	120.3	117.2	120.6	49,035,480	5,837,528,453	119.05	120.3	120.1	120.3	117.2	120.6	49,035,480	119.05	0.50%
2024-05-03	119.7	119.6	119.7	116.4	122.9	47,271,453	5,635,507,316	119.22	119.7	119.6	119.7	116.4	122.9	47,271,453	119.22	0.50%
2024-05-02	119.1	119.1	119.2	109.6	119.9	54,349,618	6,385,335,421	117.49	119.1	119.1	119.2	109.6	119.9	54,349,618	117.49	8.77%
2024-04-30	109.5	109.5	109.6	109.4	113.3	31,352,217	3,450,741,583	110.06	109.5	109.5	109.6	109.4	113.3	31,352,217	110.06	-1.71%
2024-04-29	111.4	111.3	111.4	110.4	116.0	58,947,214	6,658,411,419	112.96	111.4	111.3	111.4	110.4	116.0	58,947,214	112.96	-3.63%
2024-04-26	115.6	115.6	115.7	111.3	117.5	58,244,146	6,735,121,902	115.64	115.6	115.6	115.7	111.3	117.5	58,244,146	115.64	3.68%
2024-04-25	111.5	111.4	111.5	109.9	113.6	41,607,467	4,643,246,026	111.60	111.5	111.4	111.5	109.9	113.6	41,607,467	111.60	-1.85%
2024-04-24	113.6	113.5	113.6	108.2	113.6	75,120,018	8,373,420,332	111.47	113.6	113.5	113.6	108.2	113.6	75,120,018	111.47	4.60%
2024-04-23	108.6	108.5	108.6	102.0	108.8	67,329,893	7,170,784,677	106.50	108.6	108.5	108.6	102.0	108.8	67,329,893	106.50	7.95%
2024-04-22	100.6	100.5	100.6	96.35	101.4	34,032,651	3,405,984,845	100.08	100.6	100.5	100.6	96.35	101.4	34,032,651	100.08	5.56%
2024-04-19	95.30	95.30	95.35	92.40	95.50	43,757,725	4,120,639,771	94.169	95.30	95.30	95.35	92.40	95.50	43,757,725	94.169	-2.51%
2024-04-18	97.75	97.75	97.80	94.90	98.50	25,433,968	2,470,330,984	97.127	97.75	97.75	97.80	94.90	98.50	25,433,968	97.127	0.21%
2024-04-17	97.55	97.55	97.60	96.30	100.8	23,341,654	2,279,774,049	97.670	97.55	97.55	97.60	96.30	100.8	23,341,654	97.670	-1.17%
2024-04-16	98.70	98.65	98.70	97.70	101.5	32,570,899	3,230,315,338	99.178	98.70	98.65	98.70	97.70	101.5	32,570,899	99.178	-2.85%
2024-04-15	101.6	101.6	101.7	99.05	102.1	23,691,075	2,389,285,173	100.85	101.6	101.6	101.7	99.05	102.1	23,691,075	100.85	-0.49%
2024-04-12	102.1	102.0	102.1	102.0	104.6	25,336,583	2,613,400,453	103.15	102.1	102.0	102.1	102.0	104.6	25,336,583	103.15	-2.30%
2024-04-11	104.5	104.4	104.5	100.6	105.7	29,968,182	3,118,810,403	104.07	104.5	104.4	104.5	100.6	105.7	29,968,182	104.07	0.67%
2024-04-10	103.8	103.7	103.8	99.65	104.9	36,264,390	3,738,261,699	103.08	103.8	103.7	103.8	99.65	104.9	36,264,390	103.08	4.11%
2024-04-09	99.70	99.65	99.70	99.20	102.3	20,265,683	2,029,661,006	100.15	99.70	99.65	99.70	99.20	102.3	20,265,683	100.15	0.30%
2024-04-08	99.40	99.35	99.40	97.55	100.7	23,724,590	2,351,195,522	99.104	99.40	99.35	99.40	97.55	100.7	23,724,590	99.104	-1.00%
2024-04-05	100.4	100.3	100.4	96.65	101.2	23,113,479	2,296,765,594	99.369	100.4	100.3	100.4	96.65	101.2	23,113,479	99.369	1.47%
2024-04-03	98.95	98.90	98.95	98.30	102.9	25,820,529	2,579,984,865	99.920	98.95	98.90	98.95	98.30	102.9	25,820,529	99.920	-2.42%
2024-04-02	101.4	101.3	101.4	98.90	101.8	47,901,184	4,817,315,947	100.57	101.4	101.3	101.4	98.90	101.8	47,901,184	100.57	4.75%
2024-03-28	96.80	96.75	96.80	91.10	99.25	68,225,499	6,568,309,588	96.274	96.80	96.75	96.80	91.10	99.25	68,225,499	96.274	6.26%
2024-03-27	91.10	91.10	91.15	90.40	93.40	32,797,948	3,005,241,414	91.629	91.10	91.10	91.15	90.40	93.40	32,797,948	91.629	-2.46%
2024-03-26	93.40	93.40	93.45	92.05	95.85	36,035,734	3,363,027,011	93.325	93.40	93.40	93.45	92.05	95.85	36,035,734	93.325	0.11%
2024-03-25	93.30	93.30	93.35	92.35	96.80	87,057,189	8,234,110,998	94.583	93.30	93.30	93.35	92.35	96.80	87,057,189	94.583	5.72%
2024-03-22	88.25	88.25	88.30	86.25	91.85	40,590,379	3,592,173,229	88.498	88.25	88.25	88.30	86.25	91.85	40,590,379	88.498	-4.39%
2024-03-21	92.30	92.30	92.35	90.00	93.40	37,444,742	3,453,142,708	92.220	92.30	92.30	92.35	90.00	93.40	37,444,742	92.220	3.94%
2024-03-20	88.80	88.80	88.85	86.60	89.80	23,666,436	2,097,991,425	88.648	88.80	88.80	88.85	86.60	89.80	23,666,436	88.648	-0.45%
2024-03-19	89.20	89.20	89.25	87.30	90.35	22,526,449	2,006,912,069	89.091	89.20	89.20	89.25	87.30	90.35	22,526,449	89.091	-1.33%
2024-03-18	90.40	90.40	90.45	88.30	91.85	30,006,515	2,707,371,107	90.226	90.40	90.40	90.45	88.30	91.85	30,006,515	90.226	1.12%
2024-03-15	89.40	89.35	89.40	87.10	91.30	60,598,885	5,389,438,719	88.936	89.40	89.35	89.40	87.10	91.30	60,598,885	88.936	-3.77%
2024-03-14	92.90	92.80	92.90	91.80	96.00	29,698,359	2,769,907,404	93.268	92.90	92.80	92.90	91.80	96.00	29,698,359	93.268	-1.54%
2024-03-13	94.35	94.35	94.40	92.85	95.50	52,081,620	4,926,956,874	94.601	94.35	94.35	94.40	92.85	95.50	52,081,620	94.601	1.02%
2024-03-12	93.40	93.35	93.40	88.45	94.45	65,843,507	6,075,380,349	92.270	93.40	93.35	93.40	88.45	94.45	65,843,507	92.270	4.71%
2024-03-11	89.20	89.15	89.20	85.90	90.10	32,784,520	2,920,610,261	89.085	89.20	89.15	89.20	85.90	90.10	32,784,520	89.085	5.31%
2024-03-08	84.70	84.70	84.75	84.40	87.85	25,732,322	2,202,102,492	85.577	84.70	84.70	84.75	84.40	87.85	25,732,322	85.577	-0.82%
2024-03-07	85.40	85.30	85.40	82.45	90.15	55,120,852	4,754,703,670	86.260	85.40	85.30	85.40	82.45	90.15	55,120,852	86.260	-3.72%
2024-03-06	88.70	88.65	88.70	85.80	90.75	44,220,022	3,912,789,428	88.485	88.70	88.65	88.70	85.80	90.75	44,220,022	88.485	2.72%
2024-03-05	86.35	86.30	86.35	85.70	90.20	54,549,058	4,767,902,016	87.406	86.35	86.30	86.35	85.70	90.20	54,549,058	87.406	-5.63%
2024-03-04	91.50	91.50	91.60	87.45	92.40	80,510,164	7,285,367,739	90.490	91.50	91.50	91.60	87.45	92.40	80,510,164	90.490	3.51%
2024-03-01	88.40	88.35	88.40	78.20	88.70	112,823,802	9,675,008,682	85.753	88.40	88.35	88.40	78.20	88.70	112,823,802	85.753	10.78%
2024-02-29	79.80	79.75	79.80	77.15	80.85	45,596,242	3,619,018,628	79.371	79.80	79.75	79.80	77.15	80.85	45,596,242	79.371	1.85%
2024-02-28	78.35	78.30	78.35	78.20	82.30	39,805,027	3,171,654,833	79.680	78.35	78.30	78.35	78.20	82.30	39,805,027	79.680	-4.04%
2024-02-27	81.65	81.60	81.65	77.40	82.00	46,228,362	3,681,418,917	79.636	81.65	81.60	81.65	77.40	82.00	46,228,362	79.636	0.62%
2024-02-26	81.15	81.10	81.15	80.65	83.00	30,721,936	2,508,527,958	81.653	81.15	81.10	81.15	80.65	83.00	30,721,936	81.653	-0.43%
2024-02-23	81.50	81.45	81.50	79.50	81.95	49,886,870	4,046,818,613	81.120	81.50	81.45	81.50	79.50	81.95	49,886,870	81.120	2.19%
2024-02-22	79.75	79.70	79.75	75.80	79.90	41,887,709	3,281,342,593	78.337	79.75	79.70	79.75	75.80	79.90	41,887,709	78.337	3.57%
2024-02-21	77.00	77.00	77.05	72.60	79.15	62,086,475	4,810,780,824	77.485	77.00	77.00	77.05	72.60	79.15	62,086,475	77.485	4.90%
2024-02-20	73.40	73.30	73.40	71.70	74.40	21,163,619	1,544,770,610	72.992	73.40	73.30	73.40	71.70	74.40	21,163,619	72.992	0.89%
2024-02-19	72.75	72.70	72.75	70.40	75.00	39,524,524	2,874,967,832	72.739	72.75	72.70	72.75	70.40	75.00	39,524,524	72.739	-2.55%
2024-02-16	74.65	74.60	74.65	70.85	75.00	31,111,357	2,291,511,279	73.655	74.65	74.60	74.65	70.85	75.00	31,111,357	73.655	4.63%
2024-02-15	71.35	71.30	71.35	69.95	72.20	21,096,630	1,499,196,789	71.063	71.35	71.30	71.35	69.95	72.20	21,096,630	71.063	0.35%
2024-02-14	71.10	71.05	71.10	66.10	71.35	26,359,051	1,839,674,079	69.793	71.10	71.05	71.10	66.10	71.35	26,359,051	69.793	5.65%
2024-02-09	67.30	67.30	67.55	66.25	68.25	7,218,799	484,615,734	67.133	67.30	67.30	67.55	66.25	68.25	7,218,799	67.132	-1.25%
2024-02-08	68.15	68.15	68.20	67.20	69.85	29,755,332	2,036,247,579	68.433	68.15	68.15	68.20	67.20	69.85	29,755,332	68.433	-0.15%
2024-02-07	68.25	68.20	68.25	67.75	72.45	47,795,239	3,343,770,510	69.960	68.25	68.20	68.25	67.75	72.45	47,795,239	69.960	-1.44%
2024-02-06	69.25	69.25	69.30	64.70	69.55	57,567,225	3,944,646,294	68.522	69.25	69.25	69.30	64.70	69.55	57,567,225	68.522	6.46%
2024-02-05	65.05	65.05	65.10	61.10	66.75	44,622,116	2,891,241,789	64.794	65.05	65.05	65.10	61.10	66.75	44,622,116	64.794	2.85%
2024-02-02	63.25	63.25	63.30	62.85	67.00	35,526,659	2,291,971,227	64.514	63.25	63.25	63.30	62.85	67.00	35,526,659	64.514	-1.33%
2024-02-01	64.10	64.05	64.10	62.55	65.90	31,904,342	2,050,207,915	64.261	64.10	64.05	64.10	62.55	65.90	31,904,342	64.261	2.48%
2024-01-31	62.55	62.50	62.55	61.90	65.40	41,410,699	2,609,416,743	63.013	62.55	62.50	62.55	61.90	65.40	41,410,699	63.013	-4.36%
2024-01-30	65.40	65.40	65.45	65.05	66.60	28,952,811	1,902,429,082	65.708	65.40	65.40	65.45	65.05	66.60	28,952,811	65.708	-2.82%
2024-01-29	67.30	67.30	67.35	65.55	68.30	27,797,193	1,860,351,404	66.926	67.30	67.30	67.35	65.55	68.30	27,797,193	66.926	0.90%
2024-01-26	66.70	66.70	66.75	66.05	68.75	37,208,078	2,499,933,177	67.188	66.70	66.70	66.75	66.05	68.75	37,208,078	67.188	-3.89%
2024-01-25	69.40	69.30	69.40	67.30	70.50	44,747,046	3,100,322,981	69.286	69.40	69.30	69.40	67.30	70.50	44,747,046	69.286	-1.28%
2024-01-24	70.30	70.25	70.30	67.30	70.75	61,021,190	4,213,806,916	69.055	70.30	70.25	70.30	67.30	70.75	61,021,190	69.055	6.03%
2024-01-23	66.30	66.30	66.35	63.45	69.40	65,894,453	4,422,394,132	67.113	66.30	66.30	66.35	63.45	69.40	65,894,453	67.113	1.38%
2024-01-22	65.40	65.40	65.45	64.30	68.65	61,089,885	3,999,909,703	65.476	65.40	65.40	65.45	64.30	68.65	61,089,885	65.476	-4.73%
2024-01-19	68.65	68.65	68.70	68.35	71.30	40,400,550	2,811,285,144	69.585	68.65	68.65	68.70	68.35	71.30	40,400,550	69.585	-1.65%
2024-01-18	69.80	69.80	69.85	68.35	71.55	60,041,641	4,197,259,448	69.906	69.80	69.80	69.85	68.35	71.55	60,041,641	69.906	1.53%
2024-01-17	68.75	68.70	68.75	68.15	72.60	70,999,330	4,935,025,382	69.508	68.75	68.70	68.75	68.15	72.60	70,999,330	69.508	-6.97%
2024-01-16	73.90	73.85	73.90	72.55	76.20	42,021,462	3,111,564,189	74.047	73.90	73.85	73.90	72.55	76.20	42,021,462	74.047	-2.31%
2024-01-15	75.65	75.60	75.65	73.60	76.90	34,093,032	2,567,162,227	75.299	75.65	75.60	75.65	73.60	76.90	34,093,032	75.299	0.53%
2024-01-12	75.25	75.25	75.30	74.60	77.10	34,751,944	2,638,802,400	75.933	75.25	75.25	75.30	74.60	77.10	34,751,944	75.933	-0.46%
2024-01-11	75.60	75.60	75.65	72.40	77.05	56,259,716	4,240,718,599	75.378	75.60	75.60	75.65	72.40	77.05	56,259,716	75.378	5.37%
2024-01-10	71.75	71.75	71.80	69.55	72.85	45,733,628	3,247,483,126	71.009	71.75	71.75	71.80	69.55	72.85	45,733,628	71.009	1.70%
2024-01-09	70.55	70.55	70.65	70.40	75.15	52,400,400	3,769,345,782	71.934	70.55	70.55	70.65	70.40	75.15	52,400,400	71.934	-4.60%
2024-01-08	73.95	73.90	73.95	73.55	77.75	32,722,832	2,444,756,777	74.711	73.95	73.90	73.95	73.55	77.75	32,722,832	74.711	-4.89%
2024-01-05	77.75	77.75	77.80	76.20	79.60	19,320,699	1,508,628,652	78.084	77.75	77.75	77.80	76.20	79.60	19,320,699	78.084	0.32%
2024-01-04	77.50	77.50	77.55	76.05	78.45	24,609,222	1,893,588,843	76.946	77.50	77.50	77.55	76.05	78.45	24,609,222	76.946	-0.64%
2024-01-03	78.00	77.95	78.00	77.45	78.50	21,074,008	1,641,476,536	77.891	78.00	77.95	78.00	77.45	78.50	21,074,008	77.891	-1.76%
2024-01-02	79.40	79.35	79.40	78.65	83.20	22,897,005	1,827,567,798	79.817	79.40	79.35	79.40	78.65	83.20	22,897,005	79.817	-3.05%
2023-12-29	81.90	81.90	81.95	81.60	84.25	24,613,929	2,027,953,555	82.391	81.90	81.90	81.95	81.60	84.25	24,613,929	82.390	-0.55%
2023-12-28	82.35	82.35	82.45	78.15	84.15	49,732,197	4,090,014,723	82.241	82.35	82.35	82.45	78.15	84.15	49,732,197	82.241	5.17%
2023-12-27	78.30	78.30	78.35	76.35	78.95	27,957,023	2,180,841,669	78.007	78.30	78.30	78.35	76.35	78.95	27,957,023	78.007	2.22%
2023-12-22	76.60	76.60	76.65	76.00	80.40	48,774,861	3,795,366,348	77.814	76.60	76.60	76.65	76.00	80.40	48,774,861	77.814	-3.89%
2023-12-21	79.70	79.65	79.70	76.20	80.75	35,084,557	2,775,509,111	79.109	79.70	79.65	79.70	76.20	80.75	35,084,557	79.109	1.14%
2023-12-20	78.80	78.80	78.85	77.90	79.90	41,943,164	3,312,016,914	78.964	78.80	78.80	78.85	77.90	79.90	41,943,164	78.964	0.45%
2023-12-19	78.45	78.40	78.45	76.20	82.15	93,956,024	7,360,310,244	78.338	78.45	78.40	78.45	76.20	82.15	93,956,024	78.338	-5.65%
2023-12-18	83.15	83.10	83.15	82.60	84.40	28,002,417	2,336,267,563	83.431	83.15	83.10	83.15	82.60	84.40	28,002,417	83.431	-2.12%
2023-12-15	84.95	84.90	84.95	82.40	87.50	61,429,877	5,232,089,346	85.172	84.95	84.90	84.95	82.40	87.50	61,429,877	85.172	3.91%
2023-12-14	81.75	81.70	81.80	81.20	84.50	26,137,737	2,155,795,064	82.478	81.75	81.70	81.80	81.20	84.50	26,137,737	82.478	-0.55%
2023-12-13	82.20	82.20	82.25	80.90	84.60	36,705,341	3,017,125,534	82.199	82.20	82.20	82.25	80.90	84.60	36,705,341	82.199	-2.84%
2023-12-12	84.60	84.60	84.65	82.70	85.55	26,096,513	2,205,511,691	84.514	84.60	84.60	84.65	82.70	85.55	26,096,513	84.514	1.32%
2023-12-11	83.50	83.50	83.55	82.60	85.15	39,284,636	3,280,991,930	83.519	83.50	83.50	83.55	82.60	85.15	39,284,636	83.518	-3.64%
2023-12-08	86.65	86.65	86.75	84.20	87.55	49,376,170	4,248,423,041	86.042	86.65	86.65	86.75	84.20	87.55	49,376,170	86.042	0.64%
2023-12-07	86.10	86.10	86.20	83.15	86.45	42,729,794	3,621,101,344	84.744	86.10	86.10	86.20	83.15	86.45	42,729,794	84.744	-0.35%
2023-12-06	86.40	86.40	86.45	83.70	88.10	37,426,397	3,237,105,908	86.493	86.40	86.40	86.45	83.70	88.10	37,426,397	86.493	2.07%
2023-12-05	84.65	84.60	84.65	83.70	86.00	56,576,963	4,787,764,506	84.624	84.65	84.60	84.65	83.70	86.00	56,576,963	84.624	-2.08%
2023-12-04	86.45	86.40	86.45	85.80	88.90	54,326,852	4,717,649,401	86.838	86.45	86.40	86.45	85.80	88.90	54,326,852	86.838	-1.65%
2023-12-01	87.90	87.80	87.90	85.35	90.50	101,718,394	8,942,551,823	87.915	87.90	87.80	87.90	85.35	90.50	101,718,394	87.915	-2.98%
2023-11-30	90.60	90.55	90.60	88.00	92.30	64,543,444	5,855,742,202	90.726	90.60	90.55	90.60	88.00	92.30	64,543,444	90.726	0.17%
2023-11-29	90.45	90.40	90.45	90.10	96.55	207,480,684	19,228,661,709	92.677	90.45	90.40	90.45	90.10	96.55	207,480,684	92.677	-12.18%
2023-11-28	103.0	102.9	103.0	100.7	109.3	70,295,663	7,276,217,439	103.51	103.0	102.9	103.0	100.7	109.3	70,295,663	103.51	-5.16%
2023-11-27	108.6	108.6	108.8	107.6	111.0	19,162,668	2,080,585,337	108.57	108.6	108.6	108.8	107.6	111.0	19,162,668	108.57	-0.46%
2023-11-24	109.1	109.0	109.1	108.9	111.5	17,937,066	1,966,444,347	109.63	109.1	109.0	109.1	108.9	111.5	17,937,066	109.63	-2.76%
2023-11-23	112.2	112.1	112.2	109.3	112.5	20,531,919	2,278,510,790	110.97	112.2	112.1	112.2	109.3	112.5	20,531,919	110.97	0.72%
2023-11-22	111.4	111.4	111.5	110.1	113.0	18,106,009	2,022,276,652	111.69	111.4	111.4	111.5	110.1	113.0	18,106,009	111.69	0.81%
2023-11-21	110.5	110.5	110.6	109.6	114.0	34,164,065	3,823,918,007	111.93	110.5	110.5	110.6	109.6	114.0	34,164,065	111.93	1.38%
2023-11-20	109.0	108.9	109.0	106.5	109.7	31,587,831	3,415,395,593	108.12	109.0	108.9	109.0	106.5	109.7	31,587,831	108.12	1.58%
2023-11-17	107.3	107.3	107.4	106.8	110.5	28,968,535	3,127,409,176	107.96	107.3	107.3	107.4	106.8	110.5	28,968,535	107.96	-3.94%
2023-11-16	111.7	111.7	111.8	110.0	114.8	25,049,103	2,802,683,373	111.89	111.7	111.7	111.8	110.0	114.8	25,049,103	111.89	-1.41%
2023-11-15	113.3	113.3	113.4	110.9	113.9	33,797,257	3,798,175,171	112.38	113.3	113.3	113.4	110.9	113.9	33,797,257	112.38	4.62%
2023-11-14	108.3	108.3	108.4	108.1	111.4	21,343,531	2,324,106,234	108.89	108.3	108.3	108.4	108.1	111.4	21,343,531	108.89	-2.96%
2023-11-13	111.6	111.5	111.6	107.6	112.8	24,889,362	2,725,796,874	109.52	111.6	111.5	111.6	107.6	112.8	24,889,362	109.52	0.81%
2023-11-10	110.7	110.6	110.7	110.3	113.4	20,602,660	2,289,474,393	111.13	110.7	110.6	110.7	110.3	113.4	20,602,660	111.13	-3.74%
2023-11-09	115.0	114.9	115.0	114.2	116.2	11,629,715	1,335,612,769	114.84	115.0	114.9	115.0	114.2	116.2	11,629,715	114.84	0.00%
2023-11-08	115.0	115.0	115.1	114.3	117.3	18,691,337	2,159,846,328	115.55	115.0	115.0	115.1	114.3	117.3	18,691,337	115.55	-0.43%
2023-11-07	115.5	115.3	115.5	114.8	118.1	18,753,172	2,176,480,171	116.06	115.5	115.3	115.5	114.8	118.1	18,753,172	116.06	-1.45%
2023-11-06	117.2	117.2	117.3	113.8	118.3	39,276,922	4,575,491,871	116.49	117.2	117.2	117.3	113.8	118.3	39,276,922	116.49	5.59%
2023-11-03	111.0	110.9	111.0	108.1	111.7	27,757,555	3,053,322,011	110.00	111.0	110.9	111.0	108.1	111.7	27,757,555	110.00	2.78%
2023-11-02	108.0	107.9	108.0	106.6	112.0	23,363,522	2,538,715,037	108.66	108.0	107.9	108.0	106.6	112.0	23,363,522	108.66	-0.92%
2023-11-01	109.0	108.9	109.0	107.7	112.2	15,437,450	1,684,697,122	109.13	109.0	108.9	109.0	107.7	112.2	15,437,450	109.13	-1.45%
2023-10-31	110.6	110.6	110.7	110.3	113.6	17,728,879	1,972,835,175	111.28	110.6	110.6	110.7	110.3	113.6	17,728,879	111.28	-2.98%
2023-10-30	114.0	113.9	114.0	111.1	115.5	20,470,904	2,321,411,355	113.40	114.0	113.9	114.0	111.1	115.5	20,470,904	113.40	0.88%
2023-10-27	113.0	113.0	113.1	109.0	113.9	21,965,604	2,469,991,919	112.45	113.0	113.0	113.1	109.0	113.9	21,965,604	112.45	2.91%
2023-10-26	109.8	109.8	109.9	107.5	110.4	17,363,252	1,892,096,801	108.97	109.8	109.8	109.9	107.5	110.4	17,363,252	108.97	0.18%
2023-10-25	109.6	109.5	109.6	108.2	113.5	28,410,868	3,164,119,298	111.37	109.6	109.5	109.6	108.2	113.5	28,410,868	111.37	1.95%
2023-10-24	107.5	107.5	107.6	104.6	109.0	32,208,971	3,457,946,650	107.36	107.5	107.5	107.6	104.6	109.0	32,208,971	107.36	-0.28%
2023-10-20	107.8	107.7	107.8	107.3	109.5	26,300,972	2,843,346,298	108.11	107.8	107.7	107.8	107.3	109.5	26,300,972	108.11	-2.36%
2023-10-19	110.4	110.4	110.5	109.4	112.0	23,721,099	2,625,242,797	110.67	110.4	110.4	110.5	109.4	112.0	23,721,099	110.67	-2.90%
2023-10-18	113.7	113.7	113.9	111.6	115.1	18,746,586	2,127,905,353	113.51	113.7	113.7	113.9	111.6	115.1	18,746,586	113.51	-0.70%
2023-10-17	114.5	114.5	114.6	114.0	116.1	11,089,439	1,273,251,836	114.82	114.5	114.5	114.6	114.0	116.1	11,089,439	114.82	0.70%
2023-10-16	113.7	113.7	113.8	112.5	114.7	17,292,685	1,962,833,076	113.51	113.7	113.7	113.8	112.5	114.7	17,292,685	113.51	-0.79%
2023-10-13	114.6	114.5	114.6	113.3	115.8	24,256,165	2,776,296,555	114.46	114.6	114.5	114.6	113.3	115.8	24,256,165	114.46	-3.21%
2023-10-12	118.4	118.4	118.5	118.0	120.0	23,289,955	2,765,800,491	118.76	118.4	118.4	118.5	118.0	120.0	23,289,955	118.76	1.63%
2023-10-11	116.5	116.5	116.6	115.1	118.3	35,533,689	4,160,304,205	117.08	116.5	116.5	116.6	115.1	118.3	35,533,689	117.08	3.74%
2023-10-10	112.3	112.3	112.4	111.0	115.2	32,929,871	3,730,901,299	113.30	112.3	112.3	112.4	111.0	115.2	32,929,871	113.30	3.12%
2023-10-09	108.9	108.8	108.9	106.0	110.6	18,733,292	2,040,939,851	108.95	108.9	108.8	108.9	106.0	110.6	18,733,292	108.95	0.55%
2023-10-06	108.3	108.2	108.3	107.3	109.5	14,467,080	1,566,519,900	108.28	108.3	108.2	108.3	107.3	109.5	14,467,080	108.28	2.27%
2023-10-05	105.9	105.9	106.0	105.5	108.8	16,875,152	1,801,723,405	106.77	105.9	105.9	106.0	105.5	108.8	16,875,152	106.77	-0.94%
2023-10-04	106.9	106.8	106.9	105.7	109.8	22,890,772	2,442,358,516	106.70	106.9	106.8	106.9	105.7	109.8	22,890,772	106.70	-2.82%
2023-10-03	110.0	109.8	110.0	107.6	111.9	25,231,513	2,760,165,937	109.39	110.0	109.8	110.0	107.6	111.9	25,231,513	109.39	-4.01%
2023-09-29	114.6	114.6	114.7	111.3	115.7	19,167,952	2,193,202,044	114.42	114.6	114.6	114.7	111.3	115.7	19,167,952	114.42	3.43%
2023-09-28	110.8	110.8	110.9	110.2	114.3	45,106,314	5,014,137,917	111.16	110.8	110.8	110.9	110.2	114.3	45,106,314	111.16	-3.48%
2023-09-27	114.8	114.7	114.8	113.7	117.2	32,223,497	3,705,009,502	114.98	114.8	114.7	114.8	113.7	117.2	32,223,497	114.98	-1.29%
2023-09-26	116.3	116.3	116.4	115.9	118.4	18,430,577	2,157,140,083	117.04	116.3	116.3	116.4	115.9	118.4	18,430,577	117.04	-0.77%
2023-09-25	117.2	117.1	117.2	116.6	120.0	19,533,949	2,299,818,825	117.73	117.2	117.1	117.2	116.6	120.0	19,533,949	117.73	-2.98%
2023-09-22	120.8	120.8	120.9	114.8	121.5	24,610,941	2,934,364,535	119.23	120.8	120.8	120.9	114.8	121.5	24,610,941	119.23	3.87%
2023-09-21	116.3	116.2	116.3	115.2	117.8	25,261,260	2,934,952,937	116.18	116.3	116.2	116.3	115.2	117.8	25,261,260	116.18	-2.43%
2023-09-20	119.2	119.1	119.2	118.6	121.3	18,468,116	2,206,486,807	119.48	119.2	119.1	119.2	118.6	121.3	18,468,116	119.48	-2.05%
2023-09-19	121.7	121.6	121.7	118.7	122.4	21,026,601	2,532,972,370	120.47	121.7	121.6	121.7	118.7	122.4	21,026,601	120.47	-0.25%
2023-09-18	122.0	121.9	122.0	121.3	123.6	13,494,852	1,654,248,272	122.58	122.0	121.9	122.0	121.3	123.6	13,494,852	122.58	-1.85%
2023-09-15	124.3	124.3	124.5	122.2	126.3	22,337,043	2,786,571,137	124.75	124.3	124.3	124.5	122.2	126.3	22,337,043	124.75	1.06%
2023-09-14	123.0	122.9	123.0	121.6	124.3	14,635,798	1,798,974,852	122.92	123.0	122.9	123.0	121.6	124.3	14,635,798	122.92	-0.08%
2023-09-13	123.1	123.0	123.1	122.5	125.2	13,579,391	1,674,808,317	123.33	123.1	123.0	123.1	122.5	125.2	13,579,391	123.33	-1.36%
2023-09-12	124.8	124.7	124.8	122.7	126.0	15,824,406	1,969,566,335	124.46	124.8	124.7	124.8	122.7	126.0	15,824,406	124.46	-0.72%
2023-09-11	125.7	125.6	125.7	122.0	127.1	23,497,040	2,928,870,453	124.65	125.7	125.6	125.7	122.0	127.1	23,497,040	124.65	0.56%
2023-09-07	125.0	124.9	125.0	124.2	129.0	24,107,147	3,025,132,120	125.49	125.0	124.9	125.0	124.2	129.0	24,107,147	125.49	-2.57%
2023-09-06	128.3	128.2	128.3	125.2	129.0	20,503,896	2,610,581,754	127.32	128.3	128.2	128.3	125.2	129.0	20,503,896	127.32	-0.23%
2023-09-05	128.6	128.6	128.7	128.3	132.5	20,179,605	2,621,654,801	129.92	128.6	128.6	128.7	128.3	132.5	20,179,605	129.92	-3.09%
2023-09-04	132.7	132.7	132.8	130.5	134.9	42,270,768	5,625,579,603	133.08	132.7	132.7	132.8	130.5	134.9	42,270,768	133.08	3.27%
2023-08-31	128.5	128.5	128.6	128.3	134.2	42,183,417	5,478,707,590	129.88	128.5	128.5	128.6	128.3	134.2	42,183,417	129.88	-4.25%
2023-08-30	134.2	134.1	134.2	133.4	140.0	24,450,563	3,321,123,363	135.83	134.2	134.1	134.2	133.4	140.0	24,450,563	135.83	-2.26%
2023-08-29	137.3	137.3	137.4	135.0	138.9	20,565,514	2,826,745,845	137.45	137.3	137.3	137.4	135.0	138.9	20,565,514	137.45	1.93%
2023-08-28	134.7	134.6	134.7	134.2	139.3	24,644,805	3,355,373,369	136.15	134.7	134.6	134.7	134.2	139.3	24,644,805	136.15	1.89%
2023-08-25	132.2	132.1	132.2	130.2	135.8	43,410,345	5,779,664,405	133.14	132.2	132.1	132.2	130.2	135.8	43,410,345	133.14	-5.57%
2023-08-24	140.0	139.9	140.0	131.3	140.4	42,613,537	5,849,382,161	137.27	140.0	139.9	140.0	131.3	140.4	42,613,537	137.27	7.44%
2023-08-23	130.3	130.3	130.4	127.3	133.2	16,176,065	2,104,074,237	130.07	130.3	130.3	130.4	127.3	133.2	16,176,065	130.07	0.85%
2023-08-22	129.2	129.2	129.3	125.7	131.6	23,483,185	3,023,649,941	128.76	129.2	129.2	129.3	125.7	131.6	23,483,185	128.76	1.73%
2023-08-21	127.0	127.0	127.1	125.6	129.9	21,050,493	2,686,306,303	127.61	127.0	127.0	127.1	125.6	129.9	21,050,493	127.61	-2.23%
2023-08-18	129.9	129.9	130.0	129.4	133.8	17,637,567	2,309,515,967	130.94	129.9	129.9	130.0	129.4	133.8	17,637,567	130.94	-2.77%
2023-08-17	133.6	133.5	133.6	129.1	135.0	16,806,999	2,221,203,863	132.16	133.6	133.5	133.6	129.1	135.0	16,806,999	132.16	0.91%
2023-08-16	132.4	132.3	132.4	130.9	133.7	10,505,315	1,387,046,116	132.03	132.4	132.3	132.4	130.9	133.7	10,505,315	132.03	-1.12%
2023-08-15	133.9	133.8	133.9	132.8	135.8	11,024,207	1,476,906,264	133.97	133.9	133.8	133.9	132.8	135.8	11,024,207	133.97	-1.11%
2023-08-14	135.4	135.4	135.5	131.6	135.9	16,180,085	2,163,066,539	133.69	135.4	135.4	135.5	131.6	135.9	16,180,085	133.69	-1.31%
2023-08-11	137.2	137.2	137.3	136.9	141.5	17,193,808	2,371,071,219	137.90	137.2	137.2	137.3	136.9	141.5	17,193,808	137.90	-2.70%
2023-08-10	141.0	141.0	141.1	137.6	142.0	12,527,662	1,751,006,037	139.77	141.0	141.0	141.1	137.6	142.0	12,527,662	139.77	0.07%
2023-08-09	140.9	140.8	140.9	137.6	141.4	10,966,324	1,533,865,350	139.87	140.9	140.8	140.9	137.6	141.4	10,966,324	139.87	0.57%
2023-08-08	140.1	140.0	140.1	138.7	142.5	20,110,425	2,822,365,797	140.34	140.1	140.0	140.1	138.7	142.5	20,110,425	140.34	-3.18%
2023-08-07	144.7	144.6	144.7	141.4	146.2	11,552,859	1,663,945,710	144.03	144.7	144.6	144.7	141.4	146.2	11,552,859	144.03	0.49%
2023-08-04	144.0	144.0	144.1	142.0	146.9	19,915,828	2,877,664,371	144.49	144.0	144.0	144.1	142.0	146.9	19,915,828	144.49	2.71%
2023-08-03	140.2	140.2	140.3	139.3	142.8	13,772,924	1,943,792,877	141.13	140.2	140.2	140.3	139.3	142.8	13,772,924	141.13	-0.36%
2023-08-02	140.7	140.6	140.7	138.8	144.7	25,201,177	3,551,923,717	140.94	140.7	140.6	140.7	138.8	144.7	25,201,177	140.94	-3.30%
2023-08-01	145.5	145.4	145.5	143.5	150.0	26,924,963	3,951,564,267	146.76	145.5	145.4	145.5	143.5	150.0	26,924,963	146.76	-0.55%
2023-07-31	146.3	146.2	146.3	145.4	150.0	48,528,755	7,187,354,918	148.11	146.3	146.2	146.3	145.4	150.0	48,528,755	148.11	2.74%
2023-07-28	142.4	142.3	142.4	133.9	143.0	40,948,029	5,750,093,090	140.42	142.4	142.3	142.4	133.9	143.0	40,948,029	140.42	4.25%
2023-07-27	136.6	136.6	136.7	135.7	138.2	23,954,776	3,283,108,889	137.05	136.6	136.6	136.7	135.7	138.2	23,954,776	137.05	1.26%
2023-07-26	134.9	134.8	134.9	131.8	135.5	17,449,621	2,340,733,906	134.14	134.9	134.8	134.9	131.8	135.5	17,449,621	134.14	0.07%
2023-07-25	134.8	134.8	134.9	129.8	135.2	41,601,348	5,532,442,212	132.99	134.8	134.8	134.9	129.8	135.2	41,601,348	132.99	7.84%
2023-07-24	125.0	125.0	125.1	123.7	127.4	16,798,364	2,105,799,589	125.36	125.0	125.0	125.1	123.7	127.4	16,798,364	125.36	-2.50%
2023-07-21	128.2	128.1	128.2	126.0	129.2	14,407,358	1,843,745,718	127.97	128.2	128.1	128.2	126.0	129.2	14,407,358	127.97	1.18%
2023-07-20	126.7	126.7	126.8	126.2	131.9	15,235,978	1,956,690,609	128.43	126.7	126.7	126.8	126.2	131.9	15,235,978	128.43	-0.78%
2023-07-19	127.7	127.7	127.8	125.2	128.3	21,572,134	2,732,862,205	126.68	127.7	127.7	127.8	125.2	128.3	21,572,134	126.68	-1.08%
2023-07-18	129.1	129.0	129.1	128.1	132.0	17,254,666	2,230,394,497	129.26	129.1	129.0	129.1	128.1	132.0	17,254,666	129.26	-2.57%
2023-07-14	132.5	132.4	132.5	131.5	137.4	25,152,849	3,350,207,970	133.19	132.5	132.4	132.5	131.5	137.4	25,152,849	133.19	-1.56%
2023-07-13	134.6	134.5	134.6	131.1	135.4	46,811,946	6,268,466,040	133.91	134.6	134.5	134.6	131.1	135.4	46,811,946	133.91	5.73%
2023-07-12	127.3	127.2	127.3	123.1	128.2	26,018,894	3,292,962,007	126.56	127.3	127.2	127.3	123.1	128.2	26,018,894	126.56	4.34%
2023-07-11	122.0	121.9	122.0	121.5	124.0	12,052,968	1,477,872,641	122.61	122.0	121.9	122.0	121.5	124.0	12,052,968	122.61	0.74%
2023-07-10	121.1	121.0	121.1	120.6	123.9	14,335,857	1,744,062,677	121.66	121.1	121.0	121.1	120.6	123.9	14,335,857	121.66	1.68%
2023-07-07	119.1	119.1	119.2	117.3	121.2	19,381,215	2,307,376,658	119.05	119.1	119.1	119.2	117.3	121.2	19,381,215	119.05	-1.24%
2023-07-06	120.6	120.6	120.7	119.7	124.6	22,254,934	2,695,868,742	121.14	120.6	120.6	120.7	119.7	124.6	22,254,934	121.14	-3.13%
2023-07-05	124.5	124.5	124.6	123.6	127.9	12,203,478	1,523,906,351	124.87	124.5	124.5	124.6	123.6	127.9	12,203,478	124.87	-2.43%
2023-07-04	127.6	127.6	127.7	124.9	128.8	12,694,880	1,617,373,084	127.40	127.6	127.6	127.7	124.9	128.8	12,694,880	127.40	0.95%
2023-07-03	126.4	126.3	126.4	123.3	127.2	18,128,687	2,280,567,809	125.80	126.4	126.3	126.4	123.3	127.2	18,128,687	125.80	3.35%
2023-06-30	122.3	122.2	122.3	121.6	124.4	22,205,599	2,722,244,483	122.59	122.3	122.2	122.3	121.6	124.4	22,205,599	122.59	-1.92%
2023-06-29	124.7	124.6	124.7	123.2	128.1	18,153,464	2,257,795,924	124.37	124.7	124.6	124.7	123.2	128.1	18,153,464	124.37	-1.89%
2023-06-28	127.1	127.0	127.1	124.7	128.0	16,886,084	2,138,652,599	126.65	127.1	127.0	127.1	124.7	128.0	16,886,084	126.65	0.71%
2023-06-27	126.2	126.2	126.3	123.1	127.5	16,670,910	2,100,171,832	125.98	126.2	126.2	126.3	123.1	127.5	16,670,910	125.98	1.77%
2023-06-26	124.0	124.0	124.1	122.9	126.6	18,021,336	2,238,865,284	124.23	124.0	124.0	124.1	122.9	126.6	18,021,336	124.23	-0.56%
2023-06-23	124.7	124.6	124.7	122.6	126.0	16,208,306	2,012,379,741	124.16	124.7	124.6	124.7	122.6	126.0	16,208,306	124.16	-2.27%
2023-06-21	127.6	127.5	127.6	126.0	129.5	25,298,667	3,223,822,536	127.43	127.6	127.5	127.6	126.0	129.5	25,298,667	127.43	-3.55%
2023-06-20	132.3	132.2	132.3	130.8	137.2	21,691,469	2,871,913,559	132.40	132.3	132.2	132.3	130.8	137.2	21,691,469	132.40	-3.43%
2023-06-19	137.0	136.9	137.0	132.9	137.5	23,414,744	3,166,754,778	135.25	137.0	136.9	137.0	132.9	137.5	23,414,744	135.25	-0.72%
2023-06-16	138.0	137.8	138.0	136.0	139.8	71,956,565	9,929,994,620	138.00	138.0	137.8	138.0	136.0	139.8	71,956,565	138.00	0.58%
2023-06-15	137.2	137.0	137.2	128.9	137.3	52,675,219	7,025,369,097	133.37	137.2	137.0	137.2	128.9	137.3	52,675,219	133.37	7.78%
2023-06-14	127.3	127.2	127.3	125.6	130.4	18,064,760	2,311,089,824	127.93	127.3	127.2	127.3	125.6	130.4	18,064,760	127.93	-0.55%
2023-06-13	128.0	128.0	128.1	126.2	129.5	24,358,052	3,117,433,800	127.98	128.0	128.0	128.1	126.2	129.5	24,358,052	127.98	0.31%
2023-06-12	127.6	127.6	127.7	125.2	128.8	17,065,634	2,168,802,142	127.09	127.6	127.6	127.7	125.2	128.8	17,065,634	127.09	0.39%
2023-06-09	127.1	127.1	127.2	124.5	128.0	27,792,192	3,527,010,460	126.91	127.1	127.1	127.2	124.5	128.0	27,792,192	126.91	2.17%
2023-06-08	124.4	124.3	124.4	120.2	124.8	20,637,994	2,534,261,986	122.80	124.4	124.3	124.4	120.2	124.8	20,637,994	122.80	0.73%
2023-06-07	123.5	123.5	123.6	123.2	126.5	20,229,163	2,516,223,023	124.39	123.5	123.5	123.6	123.2	126.5	20,229,163	124.39	1.40%
2023-06-06	121.8	121.7	121.8	120.4	125.3	23,872,365	2,930,160,122	122.74	121.8	121.7	121.8	120.4	125.3	23,872,365	122.74	0.16%
2023-06-05	121.6	121.6	121.7	118.7	122.4	29,492,833	3,572,442,082	121.13	121.6	121.6	121.7	118.7	122.4	29,492,833	121.13	0.00%
2023-06-02	121.6	121.5	121.6	115.5	122.0	63,586,477	7,634,293,288	120.06	121.6	121.5	121.6	115.5	122.0	63,586,477	120.06	7.80%
2023-06-01	112.8	112.7	112.8	110.8	117.0	45,431,448	5,176,696,326	113.95	112.8	112.7	112.8	110.8	117.0	45,431,448	113.95	2.36%
2023-05-31	110.2	110.2	110.3	109.2	113.4	87,568,473	9,710,096,709	110.89	110.2	110.2	110.3	109.2	113.4	87,568,473	110.89	-5.33%
2023-05-30	116.4	116.4	116.5	113.0	117.6	45,855,807	5,284,283,733	115.24	116.4	116.4	116.5	113.0	117.6	45,855,807	115.24	0.52%
2023-05-29	115.8	115.7	115.8	115.3	126.0	93,174,015	11,024,168,209	118.32	115.8	115.7	115.8	115.3	126.0	93,174,015	118.32	-8.10%
2023-05-25	126.0	126.0	126.1	123.3	129.6	34,594,015	4,356,445,154	125.93	126.0	126.0	126.1	123.3	129.6	34,594,015	125.93	-3.37%
2023-05-24	130.4	130.3	130.4	129.6	131.9	15,450,737	2,019,147,427	130.68	130.4	130.3	130.4	129.6	131.9	15,450,737	130.68	-1.81%
2023-05-23	132.8	132.8	132.9	132.0	135.7	18,896,202	2,530,776,451	133.93	132.8	132.8	132.9	132.0	135.7	18,896,202	133.93	0.15%
2023-05-22	132.6	132.6	132.7	127.5	134.0	24,354,632	3,206,342,750	131.65	132.6	132.6	132.7	127.5	134.0	24,354,632	131.65	3.11%
2023-05-19	128.6	128.5	128.6	127.6	131.1	29,496,414	3,793,832,381	128.62	128.6	128.5	128.6	127.6	131.1	29,496,414	128.62	-3.67%
2023-05-18	133.5	133.4	133.5	131.7	135.3	15,303,929	2,039,765,893	133.28	133.5	133.4	133.5	131.7	135.3	15,303,929	133.28	0.38%
2023-05-17	133.0	132.9	133.0	132.8	139.0	16,045,180	2,170,724,863	135.29	133.0	132.9	133.0	132.8	139.0	16,045,180	135.29	-3.20%
2023-05-16	137.4	137.3	137.4	137.0	139.8	17,895,478	2,477,583,142	138.45	137.4	137.3	137.4	137.0	139.8	17,895,478	138.45	0.81%
2023-05-15	136.3	136.3	136.4	131.2	139.2	32,892,977	4,462,328,002	135.66	136.3	136.3	136.4	131.2	139.2	32,892,977	135.66	3.41%
2023-05-12	131.8	131.8	131.9	130.0	134.6	30,262,695	4,017,864,817	132.77	131.8	131.8	131.9	130.0	134.6	30,262,695	132.77	2.57%
2023-05-11	128.5	128.5	128.6	126.2	129.9	21,665,041	2,768,531,372	127.79	128.5	128.5	128.6	126.2	129.9	21,665,041	127.79	-0.39%
2023-05-10	129.0	128.9	129.0	126.6	130.0	22,057,043	2,829,540,242	128.28	129.0	128.9	129.0	126.6	130.0	22,057,043	128.28	-1.00%
2023-05-09	130.3	130.2	130.3	129.8	135.3	21,017,532	2,767,917,386	131.70	130.3	130.2	130.3	129.8	135.3	21,017,532	131.70	-2.91%
2023-05-08	134.2	134.2	134.3	132.7	137.7	13,434,802	1,804,887,915	134.34	134.2	134.2	134.3	132.7	137.7	13,434,802	134.34	-1.03%
2023-05-05	135.6	135.5	135.6	132.8	137.0	19,031,107	2,576,991,181	135.41	135.6	135.5	135.6	132.8	137.0	19,031,107	135.41	2.73%
2023-05-04	132.0	131.9	132.0	130.4	133.5	14,987,634	1,979,496,750	132.08	132.0	131.9	132.0	130.4	133.5	14,987,634	132.08	0.53%
2023-05-03	131.3	131.2	131.3	128.9	131.4	9,248,479	1,204,854,367	130.28	131.3	131.2	131.3	128.9	131.4	9,248,479	130.28	-0.91%
2023-05-02	132.5	132.4	132.6	131.5	137.4	10,384,370	1,388,418,129	133.70	132.5	132.4	132.6	131.5	137.4	10,384,370	133.70	-0.38%
2023-04-28	133.0	133.0	133.1	132.6	136.6	15,047,849	2,014,867,626	133.90	133.0	133.0	133.1	132.6	136.6	15,047,849	133.90	-0.75%
2023-04-27	134.0	133.8	134.0	131.4	134.2	15,864,433	2,111,073,163	133.07	134.0	133.8	134.0	131.4	134.2	15,864,433	133.07	0.68%
2023-04-26	133.1	133.1	133.2	130.4	135.7	18,835,502	2,514,002,270	133.47	133.1	133.1	133.2	130.4	135.7	18,835,502	133.47	1.14%
2023-04-25	131.6	131.6	131.8	129.5	136.8	31,004,357	4,080,695,404	131.62	131.6	131.6	131.8	129.5	136.8	31,004,357	131.62	-4.36%
2023-04-24	137.6	137.5	137.6	134.9	141.0	17,718,915	2,435,364,068	137.44	137.6	137.5	137.6	134.9	141.0	17,718,915	137.44	-0.07%
2023-04-21	137.7	137.7	137.8	136.4	140.6	22,543,597	3,125,698,947	138.65	137.7	137.7	137.8	136.4	140.6	22,543,597	138.65	-1.92%
2023-04-20	140.4	140.3	140.4	135.8	142.2	35,146,544	4,926,315,905	140.17	140.4	140.3	140.4	135.8	142.2	35,146,544	140.17	3.54%
2023-04-19	135.6	135.6	135.7	133.9	138.6	24,319,557	3,309,185,201	136.07	135.6	135.6	135.7	133.9	138.6	24,319,557	136.07	0.22%
2023-04-18	135.3	135.2	135.3	133.3	136.6	15,484,880	2,090,532,259	135.00	135.3	135.2	135.3	133.3	136.6	15,484,880	135.00	-0.22%
2023-04-17	135.6	135.5	135.6	128.0	136.7	30,802,735	4,099,541,671	133.09	135.6	135.5	135.6	128.0	136.7	30,802,735	133.09	4.71%
2023-04-14	129.5	129.4	129.5	127.6	131.9	23,135,639	2,991,776,573	129.31	129.5	129.4	129.5	127.6	131.9	23,135,639	129.31	-1.07%
2023-04-13	130.9	130.8	130.9	126.5	130.9	27,623,109	3,554,848,849	128.69	130.9	130.8	130.9	126.5	130.9	27,623,109	128.69	-0.08%
2023-04-12	131.0	130.9	131.0	130.3	137.6	24,250,489	3,200,441,543	131.97	131.0	130.9	131.0	130.3	137.6	24,250,489	131.97	-3.25%
2023-04-11	135.4	135.3	135.4	132.7	137.2	23,521,030	3,167,145,442	134.65	135.4	135.3	135.4	132.7	137.2	23,521,030	134.65	1.20%
2023-04-06	133.8	133.7	133.8	129.2	133.9	28,511,889	3,760,891,513	131.91	133.8	133.7	133.8	129.2	133.9	28,511,889	131.91	-0.07%
2023-04-04	133.9	133.9	134.0	132.0	137.7	41,379,452	5,551,985,760	134.17	133.9	133.9	134.0	132.0	137.7	41,379,452	134.17	-4.36%
2023-04-03	140.0	139.9	140.0	139.1	142.5	32,056,637	4,503,106,234	140.47	140.0	139.9	140.0	139.1	142.5	32,056,637	140.47	-2.44%
2023-03-31	143.5	143.4	143.5	143.3	148.0	47,423,368	6,898,999,061	145.48	143.5	143.4	143.5	143.3	148.0	47,423,368	145.48	1.06%
2023-03-30	142.0	141.9	142.0	138.0	142.4	34,864,662	4,899,240,050	140.52	142.0	141.9	142.0	138.0	142.4	34,864,662	140.52	1.43%
2023-03-29	140.0	139.9	140.0	138.0	144.4	76,240,940	10,745,046,580	140.94	140.0	139.9	140.0	138.0	144.4	76,240,940	140.94	4.01%
2023-03-28	134.6	134.6	134.7	128.0	136.6	50,100,100	6,614,392,532	132.02	134.6	134.6	134.7	128.0	136.6	50,100,100	132.02	2.44%
2023-03-27	131.4	131.3	131.4	130.5	139.7	95,718,074	12,747,066,032	133.17	131.4	131.3	131.4	130.5	139.7	95,718,074	133.17	-6.28%
2023-03-24	140.2	140.1	140.2	136.9	143.7	43,628,145	6,098,092,346	139.77	140.2	140.1	140.2	136.9	143.7	43,628,145	139.77	-0.64%
2023-03-23	141.1	141.0	141.1	129.3	142.0	55,356,860	7,570,895,086	136.77	141.1	141.0	141.1	129.3	142.0	55,356,860	136.77	8.29%
2023-03-22	130.3	130.2	130.3	128.4	132.9	27,442,623	3,573,506,525	130.22	130.3	130.2	130.3	128.4	132.9	27,442,623	130.22	0.15%
2023-03-21	130.1	130.1	130.2	125.6	130.5	18,879,916	2,423,378,828	128.36	130.1	130.1	130.2	125.6	130.5	18,879,916	128.36	0.93%
2023-03-20	128.9	128.8	128.9	126.4	130.8	20,529,878	2,628,735,062	128.04	128.9	128.8	128.9	126.4	130.8	20,529,878	128.04	-1.15%
2023-03-17	130.4	130.2	130.4	127.8	131.4	36,936,345	4,798,928,038	129.92	130.4	130.2	130.4	127.8	131.4	36,936,345	129.92	3.25%
2023-03-16	126.3	126.3	126.4	124.2	129.5	21,703,846	2,746,961,420	126.57	126.3	126.3	126.4	124.2	129.5	21,703,846	126.57	-0.32%
2023-03-15	126.7	126.6	126.7	125.6	130.3	20,973,761	2,679,245,392	127.74	126.7	126.6	126.7	125.6	130.3	20,973,761	127.74	1.04%
2023-03-14	125.4	125.3	125.4	124.5	130.9	24,599,054	3,105,670,589	126.25	125.4	125.3	125.4	124.5	130.9	24,599,054	126.25	-2.79%
2023-03-13	129.0	128.9	129.0	127.0	131.4	31,670,535	4,099,718,420	129.45	129.0	128.9	129.0	127.0	131.4	31,670,535	129.45	1.26%
2023-03-10	127.4	127.2	127.4	122.1	127.4	69,948,713	8,821,102,787	126.11	127.4	127.2	127.4	122.1	127.4	69,948,713	126.11	-1.55%
2023-03-09	129.4	129.4	129.5	129.2	132.0	27,384,196	3,567,054,543	130.26	129.4	129.4	129.5	129.2	132.0	27,384,196	130.26	-1.90%
2023-03-08	131.9	131.8	131.9	130.3	136.3	39,112,924	5,175,339,975	132.32	131.9	131.8	131.9	130.3	136.3	39,112,924	132.32	-4.35%
2023-03-07	137.9	137.8	137.9	135.7	144.0	33,805,962	4,695,112,393	138.88	137.9	137.8	137.9	135.7	144.0	33,805,962	138.88	-3.50%
2023-03-06	142.9	142.8	142.9	140.8	146.5	20,474,166	2,951,255,576	144.15	142.9	142.8	142.9	140.8	146.5	20,474,166	144.15	0.42%
2023-03-03	142.3	142.2	142.3	141.8	146.0	22,071,347	3,165,216,316	143.41	142.3	142.2	142.3	141.8	146.0	22,071,347	143.41	0.71%
2023-03-02	141.3	141.2	141.3	139.7	142.5	17,983,015	2,538,383,034	141.15	141.3	141.2	141.3	139.7	142.5	17,983,015	141.15	-1.05%
2023-03-01	142.8	142.7	142.8	135.3	143.6	35,180,578	4,954,435,851	140.83	142.8	142.7	142.8	135.3	143.6	35,180,578	140.83	4.92%
2023-02-28	136.1	136.0	136.1	135.1	140.4	31,464,557	4,316,032,322	137.17	136.1	136.0	136.1	135.1	140.4	31,464,557	137.17	-0.07%
2023-02-27	136.2	136.2	136.3	132.1	138.8	28,234,666	3,852,001,224	136.43	136.2	136.2	136.3	132.1	138.8	28,234,666	136.43	1.34%
2023-02-24	134.4	134.4	134.5	133.8	138.1	34,832,905	4,717,595,774	135.44	134.4	134.4	134.5	133.8	138.1	34,832,905	135.44	-3.38%
2023-02-23	139.1	139.0	139.1	138.5	142.2	21,932,466	3,069,069,077	139.93	139.1	139.0	139.1	138.5	142.2	21,932,466	139.93	-0.64%
2023-02-22	140.0	140.0	140.1	137.1	143.4	26,855,616	3,762,599,073	140.10	140.0	140.0	140.1	137.1	143.4	26,855,616	140.10	0.14%
2023-02-21	139.8	139.8	139.9	139.3	146.8	34,114,924	4,817,283,542	141.21	139.8	139.8	139.9	139.3	146.8	34,114,924	141.21	-4.12%
2023-02-20	145.8	145.7	145.8	142.2	147.6	19,909,280	2,896,986,222	145.51	145.8	145.7	145.8	142.2	147.6	19,909,280	145.51	1.11%
2023-02-17	144.2	144.2	144.3	144.1	149.8	25,463,180	3,717,048,953	145.98	144.2	144.2	144.3	144.1	149.8	25,463,180	145.98	-2.76%
2023-02-16	148.3	148.2	148.3	144.2	151.7	34,797,292	5,175,400,254	148.73	148.3	148.2	148.3	144.2	151.7	34,797,292	148.73	1.64%
2023-02-15	145.9	145.8	145.9	143.3	148.6	31,980,470	4,653,779,189	145.52	145.9	145.8	145.9	143.3	148.6	31,980,470	145.52	-1.22%
2023-02-14	147.7	147.6	147.7	146.7	150.1	26,961,707	3,997,353,585	148.26	147.7	147.6	147.7	146.7	150.1	26,961,707	148.26	-0.34%
2023-02-13	148.2	148.2	148.3	143.6	151.2	36,985,397	5,470,033,181	147.90	148.2	148.2	148.3	143.6	151.2	36,985,397	147.90	0.07%
2023-02-10	148.1	148.0	148.1	145.0	153.4	46,144,143	6,815,332,384	147.70	148.1	148.0	148.1	145.0	153.4	46,144,143	147.70	-3.52%
2023-02-09	153.5	153.5	153.6	148.5	155.0	42,178,820	6,437,679,771	152.63	153.5	153.5	153.6	148.5	155.0	42,178,820	152.63	0.26%
2023-02-08	153.1	153.0	153.1	148.3	159.0	105,815,798	16,180,058,838	152.91	153.1	153.0	153.1	148.3	159.0	105,815,798	152.91	-6.48%
2023-02-07	163.7	163.7	163.8	162.4	166.5	22,939,843	3,772,963,446	164.47	163.7	163.7	163.8	162.4	166.5	22,939,843	164.47	-0.24%
2023-02-06	164.1	164.0	164.1	160.4	170.0	43,310,208	7,098,755,086	163.90	164.1	164.0	164.1	160.4	170.0	43,310,208	163.90	-5.03%
2023-02-03	172.8	172.7	172.8	169.0	174.8	28,869,669	4,961,476,482	171.86	172.8	172.7	172.8	169.0	174.8	28,869,669	171.86	-2.15%
2023-02-02	176.6	176.5	176.6	176.0	185.0	26,580,738	4,785,554,707	180.04	176.6	176.5	176.6	176.0	185.0	26,580,738	180.04	-1.94%
2023-02-01	180.1	180.0	180.1	174.1	182.4	35,916,222	6,426,258,609	178.92	180.1	180.0	180.1	174.1	182.4	35,916,222	178.92	3.15%
2023-01-31	174.6	174.5	174.6	170.3	178.5	32,516,625	5,646,904,972	173.66	174.6	174.5	174.6	170.3	178.5	32,516,625	173.66	0.63%
2023-01-30	173.5	173.4	173.5	172.0	181.1	55,331,550	9,746,200,311	176.14	173.5	173.4	173.5	172.0	181.1	55,331,550	176.14	-0.80%
2023-01-27	174.9	174.8	174.9	171.0	175.2	19,439,756	3,381,020,361	173.92	174.9	174.8	174.9	171.0	175.2	19,439,756	173.92	1.45%
2023-01-26	172.4	172.4	172.5	169.5	173.4	29,899,068	5,132,193,196	171.65	172.4	172.4	172.5	169.5	173.4	29,899,068	171.65	2.56%
2023-01-20	168.1	168.1	168.2	163.8	168.9	27,743,295	4,632,210,569	166.97	168.1	168.1	168.2	163.8	168.9	27,743,295	166.97	4.93%
2023-01-19	160.2	160.1	160.2	159.0	162.0	20,979,883	3,366,055,075	160.44	160.2	160.1	160.2	159.0	162.0	20,979,883	160.44	-2.08%
2023-01-18	163.6	163.6	163.7	161.0	165.8	32,337,925	5,281,548,700	163.32	163.6	163.6	163.7	161.0	165.8	32,337,925	163.32	-0.73%
2023-01-17	164.8	164.7	164.8	162.3	169.8	34,147,894	5,634,360,208	165.00	164.8	164.7	164.8	162.3	169.8	34,147,894	165.00	-0.48%
2023-01-16	165.6	165.5	165.6	161.6	172.6	58,214,816	9,636,307,936	165.53	165.6	165.5	165.6	161.6	172.6	58,214,816	165.53	-3.27%
2023-01-13	171.2	171.1	171.2	168.0	173.2	37,740,104	6,411,471,671	169.88	171.2	171.1	171.2	168.0	173.2	37,740,104	169.88	-1.04%
2023-01-12	173.0	172.9	173.0	169.4	177.8	36,223,970	6,263,626,517	172.91	173.0	172.9	173.0	169.4	177.8	36,223,970	172.91	-0.57%
2023-01-11	174.0	173.9	174.0	172.2	181.9	48,156,549	8,506,046,558	176.63	174.0	173.9	174.0	172.2	181.9	48,156,549	176.63	-2.52%
2023-01-10	178.5	178.3	178.5	175.0	179.1	31,231,825	5,536,053,381	177.26	178.5	178.3	178.5	175.0	179.1	31,231,825	177.26	-1.16%
2023-01-09	180.6	180.5	180.6	177.2	186.5	43,409,393	7,864,797,436	181.18	180.6	180.5	180.6	177.2	186.5	43,409,393	181.18	-1.15%
2023-01-06	182.7	182.6	182.7	181.6	192.6	34,445,779	6,402,793,415	185.88	182.7	182.6	182.7	181.6	192.6	34,445,779	185.88	-4.25%
2023-01-05	190.8	190.8	190.9	187.2	195.6	45,355,119	8,653,699,380	190.80	190.8	190.8	190.9	187.2	195.6	45,355,119	190.80	5.24%
2023-01-04	181.3	181.3	181.6	173.6	184.9	42,884,019	7,767,311,872	181.12	181.3	181.3	181.6	173.6	184.9	42,884,019	181.12	2.55%
2023-01-03	176.8	176.7	176.8	164.7	177.8	37,814,940	6,499,986,603	171.89	176.8	176.7	176.8	164.7	177.8	37,814,940	171.89	1.20%
2022-12-30	174.7	174.6	174.7	174.7	188.5	31,271,880	5,576,976,568	178.34	174.7	174.6	174.7	174.7	188.5	31,271,880	178.34	-4.95%
2022-12-29	183.8	183.7	183.8	179.9	185.0	17,062,318	3,120,787,446	182.91	183.8	183.7	183.8	179.9	185.0	17,062,318	182.91	-0.22%
2022-12-28	184.2	184.1	184.2	182.8	189.6	28,927,593	5,387,521,977	186.24	184.2	184.1	184.2	182.8	189.6	28,927,593	186.24	0.55%
2022-12-23	183.2	183.2	183.3	180.4	185.6	17,329,993	3,173,082,000	183.10	183.2	183.2	183.3	180.4	185.6	17,329,993	183.10	-1.61%
2022-12-22	186.2	186.2	186.3	178.2	186.8	35,630,667	6,555,281,004	183.98	186.2	186.2	186.3	178.2	186.8	35,630,667	183.98	6.89%
2022-12-21	174.2	174.1	174.2	172.5	176.8	10,613,803	1,850,019,863	174.30	174.2	174.1	174.2	172.5	176.8	10,613,803	174.30	-0.74%
2022-12-20	175.5	175.4	175.5	171.8	178.9	18,837,092	3,289,752,181	174.64	175.5	175.4	175.5	171.8	178.9	18,837,092	174.64	-1.85%
2022-12-19	178.8	178.8	178.9	177.1	187.0	24,976,402	4,523,216,437	181.10	178.8	178.8	178.9	177.1	187.0	24,976,402	181.10	1.65%
2022-12-16	175.9	175.8	175.9	170.7	179.1	24,271,580	4,248,938,380	175.06	175.9	175.8	175.9	170.7	179.1	24,271,580	175.06	-0.51%
2022-12-15	176.8	176.7	176.8	175.3	181.9	18,337,831	3,256,781,507	177.60	176.8	176.7	176.8	175.3	181.9	18,337,831	177.60	-3.28%
2022-12-14	182.8	182.7	182.8	179.4	185.4	24,871,987	4,545,182,899	182.74	182.8	182.7	182.8	179.4	185.4	24,871,987	182.74	2.12%
2022-12-13	179.0	178.9	179.0	174.9	183.9	28,408,770	5,112,047,204	179.95	179.0	178.9	179.0	174.9	183.9	28,408,770	179.95	2.05%
2022-12-12	175.4	175.3	175.4	172.6	187.0	37,430,376	6,656,196,537	177.83	175.4	175.3	175.4	172.6	187.0	37,430,376	177.83	-6.95%
2022-12-09	188.5	188.4	188.5	175.3	188.9	50,368,648	9,224,399,904	183.14	188.5	188.4	188.5	175.3	188.9	50,368,648	183.14	5.72%
2022-12-08	178.3	178.2	178.3	170.2	180.0	37,406,352	6,607,076,111	176.63	178.3	178.2	178.3	170.2	180.0	37,406,352	176.63	6.45%
2022-12-07	167.5	167.5	167.7	167.0	182.3	47,537,009	8,273,206,395	174.04	167.5	167.5	167.7	167.0	182.3	47,537,009	174.04	-3.62%
2022-12-06	173.8	173.7	173.8	169.0	178.9	39,055,024	6,776,387,477	173.51	173.8	173.7	173.8	169.0	178.9	39,055,024	173.51	-0.29%
2022-12-05	174.3	174.3	174.4	168.9	176.0	52,254,576	9,036,931,402	172.94	174.3	174.3	174.4	168.9	176.0	52,254,576	172.94	3.75%
2022-12-02	168.0	167.9	168.0	162.0	171.5	43,061,411	7,194,109,000	167.07	168.0	167.9	168.0	162.0	171.5	43,061,411	167.07	3.07%
2022-12-01	163.0	163.0	163.1	161.0	177.5	61,192,587	10,343,919,376	169.04	163.0	163.0	163.1	161.0	177.5	61,192,587	169.04	-0.37%
2022-11-30	163.6	163.6	163.7	150.7	165.9	67,182,966	10,724,910,384	159.64	163.6	163.6	163.7	150.7	165.9	67,182,966	159.64	5.28%
2022-11-29	155.4	155.3	155.4	141.3	156.0	68,348,315	10,241,838,581	149.85	155.4	155.3	155.4	141.3	156.0	68,348,315	149.85	11.48%
2022-11-28	139.4	139.4	139.5	128.5	140.7	47,477,623	6,440,315,266	135.65	139.4	139.4	139.5	128.5	140.7	47,477,623	135.65	2.05%
2022-11-25	136.6	136.5	136.6	133.3	137.9	25,695,319	3,471,769,883	135.11	136.6	136.5	136.6	133.3	137.9	25,695,319	135.11	-1.66%
2022-11-24	138.9	138.8	138.9	135.1	141.7	20,411,741	2,815,388,941	137.93	138.9	138.8	138.9	135.1	141.7	20,411,741	137.93	0.36%
2022-11-23	138.4	138.3	138.4	134.1	142.0	37,356,864	5,190,490,163	138.94	138.4	138.3	138.4	134.1	142.0	37,356,864	138.94	-1.07%
2022-11-22	139.9	139.9	140.0	137.1	153.0	71,799,046	10,239,125,095	142.61	139.9	139.9	140.0	137.1	153.0	71,799,046	142.61	-8.26%
2022-11-21	152.5	152.5	152.6	150.1	154.4	32,192,357	4,897,286,292	152.13	152.5	152.5	152.6	150.1	154.4	32,192,357	152.13	-4.93%
2022-11-18	160.4	160.3	160.4	156.9	167.0	49,770,374	8,034,949,396	161.44	160.4	160.3	160.4	156.9	167.0	49,770,374	161.44	4.84%
2022-11-17	153.0	153.0	153.1	149.0	154.8	78,316,760	11,924,413,125	152.26	153.0	153.0	153.1	149.0	154.8	78,316,760	152.26	-5.73%
2022-11-16	162.3	162.1	162.3	157.7	167.8	45,330,585	7,334,772,433	161.81	162.3	162.1	162.3	157.7	167.8	45,330,585	161.81	-2.46%
2022-11-15	166.4	166.4	166.5	153.6	170.3	51,487,473	8,525,358,804	165.58	166.4	166.4	166.5	153.6	170.3	51,487,473	165.58	6.33%
2022-11-14	156.5	156.4	156.5	155.4	168.0	60,532,565	9,673,549,155	159.81	156.5	156.4	156.5	155.4	168.0	60,532,565	159.81	-1.94%
2022-11-11	159.6	159.5	159.6	152.6	160.7	59,572,296	9,387,425,592	157.58	159.6	159.5	159.6	152.6	160.7	59,572,296	157.58	12.47%
2022-11-10	141.9	141.8	141.9	138.7	143.0	21,861,746	3,088,300,306	141.27	141.9	141.8	141.9	138.7	143.0	21,861,746	141.27	-1.66%
2022-11-09	144.3	144.1	144.3	141.4	149.7	30,446,854	4,387,580,159	144.11	144.3	144.1	144.3	141.4	149.7	30,446,854	144.11	-3.02%
2022-11-08	148.8	148.8	148.9	146.6	155.9	30,156,050	4,497,334,328	149.14	148.8	148.8	148.9	146.6	155.9	30,156,050	149.14	-2.75%
2022-11-07	153.0	152.7	153.0	142.2	157.1	36,876,150	5,608,865,632	152.10	153.0	152.7	153.0	142.2	157.1	36,876,150	152.10	2.34%
2022-11-04	149.5	149.4	149.5	144.5	158.8	62,912,735	9,562,905,174	152.00	149.5	149.4	149.5	144.5	158.8	62,912,735	152.00	5.65%
2022-11-03	141.5	141.4	141.5	138.2	146.0	27,092,886	3,853,748,523	142.24	141.5	141.4	141.5	138.2	146.0	27,092,886	142.24	-3.54%
2022-11-02	146.7	146.6	146.8	134.7	149.0	40,243,112	5,740,238,397	142.64	146.7	146.6	146.8	134.7	149.0	40,243,112	142.64	5.09%
2022-11-01	139.6	139.5	139.6	127.6	145.0	63,316,429	8,714,106,089	137.63	139.6	139.5	139.6	127.6	145.0	63,316,429	137.63	11.86%
2022-10-31	124.8	124.8	124.9	118.8	130.8	41,381,680	5,197,295,647	125.59	124.8	124.8	124.9	118.8	130.8	41,381,680	125.59	2.46%
2022-10-28	121.8	121.6	121.8	120.2	131.6	45,546,979	5,654,136,705	124.14	121.8	121.6	121.8	120.2	131.6	45,546,979	124.14	-7.59%
2022-10-27	131.8	131.8	131.9	131.1	139.2	41,077,734	5,543,639,924	134.95	131.8	131.8	131.9	131.1	139.2	41,077,734	134.95	1.62%
2022-10-26	129.7	129.7	129.8	121.3	134.6	52,186,329	6,765,763,805	129.65	129.7	129.7	129.8	121.3	134.6	52,186,329	129.65	5.02%
2022-10-25	123.5	123.5	123.6	112.8	127.7	78,266,339	9,467,572,033	120.97	123.5	123.5	123.6	112.8	127.7	78,266,339	120.97	2.40%
2022-10-24	120.6	120.6	120.8	119.1	137.8	87,427,196	11,067,631,023	126.59	120.6	120.6	120.8	119.1	137.8	87,427,196	126.59	-14.83%
2022-10-21	141.6	141.6	141.7	139.2	143.8	17,633,947	2,496,654,188	141.58	141.6	141.6	141.7	139.2	143.8	17,633,947	141.58	0.57%
2022-10-20	140.8	140.7	140.8	133.7	141.8	50,447,486	6,959,559,686	137.96	140.8	140.7	140.8	133.7	141.8	50,447,486	137.96	-2.56%
2022-10-19	144.5	144.5	144.6	144.4	153.6	25,715,958	3,790,444,432	147.40	144.5	144.5	144.6	144.4	153.6	25,715,958	147.40	-6.17%
2022-10-18	154.0	153.9	154.0	149.5	155.8	25,249,963	3,869,177,785	153.24	154.0	153.9	154.0	149.5	155.8	25,249,963	153.23	2.87%
2022-10-17	149.7	149.7	149.8	141.6	153.5	24,052,728	3,535,780,731	147.00	149.7	149.7	149.8	141.6	153.5	24,052,728	147.00	0.47%
2022-10-14	149.0	148.9	149.0	148.7	155.3	26,274,605	3,975,681,110	151.31	149.0	148.9	149.0	148.7	155.3	26,274,605	151.31	2.05%
2022-10-13	146.0	146.0	146.1	144.5	149.8	19,571,364	2,875,921,021	146.95	146.0	146.0	146.1	144.5	149.8	19,571,364	146.95	-2.93%
2022-10-12	150.4	150.3	150.4	142.0	158.6	42,562,313	6,343,715,524	149.05	150.4	150.3	150.4	142.0	158.6	42,562,313	149.05	-0.66%
2022-10-11	151.4	151.3	151.4	146.7	161.5	38,209,080	5,793,751,581	151.63	151.4	151.3	151.4	146.7	161.5	38,209,080	151.63	-6.14%
2022-10-10	161.3	161.2	161.3	159.6	168.0	30,853,484	5,008,951,138	162.35	161.3	161.2	161.3	159.6	168.0	30,853,484	162.35	-6.71%
2022-10-07	172.9	172.8	172.9	172.8	177.5	6,408,263	1,118,484,483	174.54	172.9	172.8	172.9	172.8	177.5	6,408,263	174.54	-2.37%
2022-10-06	177.1	177.0	177.1	173.3	179.4	11,941,492	2,110,140,344	176.71	177.1	177.0	177.1	173.3	179.4	11,941,492	176.71	1.26%
2022-10-05	174.9	174.8	174.9	168.0	177.0	23,594,372	4,082,401,950	173.02	174.9	174.8	174.9	168.0	177.0	23,594,372	173.02	8.16%
2022-10-03	161.7	161.7	161.8	159.8	165.9	13,299,004	2,156,123,393	162.13	161.7	161.7	161.8	159.8	165.9	13,299,004	162.13	-2.36%
2022-09-30	165.6	165.6	165.8	160.9	171.6	19,211,935	3,173,009,111	165.16	165.6	165.6	165.8	160.9	171.6	19,211,935	165.16	-2.70%
2022-09-29	170.2	170.2	170.3	167.5	174.7	17,156,821	2,933,681,602	170.99	170.2	170.2	170.3	167.5	174.7	17,156,821	170.99	0.83%
2022-09-28	168.8	168.7	168.8	167.7	172.9	18,959,922	3,230,942,292	170.41	168.8	168.7	168.8	167.7	172.9	18,959,922	170.41	-3.10%
2022-09-27	174.2	174.2	174.3	166.5	174.8	23,512,367	4,011,839,828	170.63	174.2	174.2	174.3	166.5	174.8	23,512,367	170.63	4.00%
2022-09-26	167.5	167.5	167.6	159.4	170.6	20,487,619	3,418,971,827	166.88	167.5	167.5	167.6	159.4	170.6	20,487,619	166.88	4.49%
2022-09-23	160.3	160.3	160.5	160.3	164.7	12,682,207	2,051,913,232	161.79	160.3	160.3	160.5	160.3	164.7	12,682,207	161.79	-2.79%
2022-09-22	164.9	164.8	164.9	160.3	165.0	17,788,120	2,899,572,063	163.01	164.9	164.8	164.9	160.3	165.0	17,788,120	163.01	-1.55%
2022-09-21	167.5	167.5	167.6	166.1	172.3	15,593,525	2,617,350,578	167.85	167.5	167.5	167.6	166.1	172.3	15,593,525	167.85	-2.95%
2022-09-20	172.6	172.6	172.8	171.4	176.7	13,838,467	2,407,603,745	173.98	172.6	172.6	172.8	171.4	176.7	13,838,467	173.98	1.89%
2022-09-19	169.4	169.4	169.5	167.2	172.0	13,739,607	2,328,278,332	169.46	169.4	169.4	169.5	167.2	172.0	13,739,607	169.46	-1.45%
2022-09-16	171.9	171.9	172.0	170.0	175.0	15,356,162	2,646,672,400	172.35	171.9	171.9	172.0	170.0	175.0	15,356,162	172.35	-2.00%
2022-09-15	175.4	175.4	175.5	173.3	177.2	10,370,843	1,817,559,940	175.26	175.4	175.4	175.5	173.3	177.2	10,370,843	175.26	0.92%
2022-09-14	173.8	173.8	174.0	172.4	176.2	11,858,668	2,063,215,147	173.98	173.8	173.8	174.0	172.4	176.2	11,858,668	173.98	-2.25%
2022-09-13	177.8	177.8	177.9	177.4	181.6	13,153,478	2,360,756,933	179.48	177.8	177.8	177.9	177.4	181.6	13,153,478	179.48	-1.17%
2022-09-09	179.9	179.8	179.9	172.3	181.1	18,276,352	3,273,123,049	179.09	179.9	179.8	179.9	172.3	181.1	18,276,352	179.09	4.90%
2022-09-08	171.5	171.4	171.5	170.4	175.2	9,187,502	1,584,880,514	172.50	171.5	171.4	171.5	170.4	175.2	9,187,502	172.50	-0.35%
2022-09-07	172.1	172.0	172.1	167.8	173.6	13,830,921	2,354,672,803	170.25	172.1	172.0	172.1	167.8	173.6	13,830,921	170.25	-0.75%
2022-09-06	173.4	173.4	173.5	172.0	177.7	12,974,024	2,256,406,527	173.92	173.4	173.4	173.5	172.0	177.7	12,974,024	173.92	-0.12%
2022-09-05	173.6	173.5	173.6	169.6	175.6	16,340,553	2,830,019,357	173.19	173.6	173.5	173.6	169.6	175.6	16,340,553	173.19	-1.48%
2022-09-02	176.2	176.1	176.2	174.2	182.4	19,643,601	3,471,405,432	176.72	176.2	176.1	176.2	174.2	182.4	19,643,601	176.72	-1.40%
2022-09-01	178.7	178.5	178.7	177.0	186.5	30,511,180	5,533,289,774	181.35	178.7	178.5	178.7	177.0	186.5	30,511,180	181.35	-5.85%
2022-08-31	189.8	189.7	189.8	180.2	193.6	60,734,926	11,497,327,931	189.30	189.8	189.7	189.8	180.2	193.6	60,734,926	189.30	2.59%
2022-08-30	185.0	184.9	185.0	179.7	189.4	26,865,792	4,926,095,157	183.36	185.0	184.9	185.0	179.7	189.4	26,865,792	183.36	-0.91%
2022-08-29	186.7	186.7	186.8	184.0	191.0	49,828,941	9,386,009,372	188.36	186.7	186.7	186.8	184.0	191.0	49,828,941	188.36	2.64%
2022-08-26	181.9	181.8	181.9	177.7	183.8	28,586,308	5,152,428,676	180.24	181.9	181.8	181.9	177.7	183.8	28,586,308	180.24	2.59%
2022-08-25	177.3	177.2	177.3	164.9	179.5	27,920,623	4,862,147,743	174.14	177.3	177.2	177.3	164.9	179.5	27,920,623	174.14	8.04%
2022-08-24	164.1	164.1	164.2	163.1	171.2	24,176,621	3,993,237,450	165.17	164.1	164.1	164.2	163.1	171.2	24,176,621	165.17	-2.73%
2022-08-23	168.7	168.7	168.8	167.1	173.4	16,913,154	2,865,545,680	169.43	168.7	168.7	168.8	167.1	173.4	16,913,154	169.43	-1.40%
2022-08-22	171.1	171.1	171.3	165.7	175.5	18,756,016	3,217,085,466	171.52	171.1	171.1	171.3	165.7	175.5	18,756,016	171.52	0.71%
2022-08-19	169.9	169.9	170.0	165.4	174.4	20,464,820	3,479,759,915	170.04	169.9	169.9	170.0	165.4	174.4	20,464,820	170.04	-0.70%
2022-08-18	171.1	171.1	171.2	169.5	174.9	18,845,951	3,231,010,580	171.44	171.1	171.1	171.2	169.5	174.9	18,845,951	171.44	0.65%
2022-08-17	170.0	170.0	170.1	165.7	173.2	38,079,991	6,482,358,468	170.23	170.0	170.0	170.1	165.7	173.2	38,079,991	170.23	3.34%
2022-08-16	164.5	164.4	164.5	159.5	184.5	66,970,466	11,191,442,122	167.11	164.5	164.4	164.5	159.5	184.5	66,970,466	167.11	-9.07%
2022-08-15	180.9	180.8	180.9	178.5	185.0	14,582,497	2,652,963,535	181.93	180.9	180.8	180.9	178.5	185.0	14,582,497	181.93	1.01%
2022-08-12	179.1	179.0	179.1	175.9	179.9	14,324,286	2,550,314,256	178.04	179.1	179.0	179.1	175.9	179.9	14,324,286	178.04	1.53%
2022-08-11	176.4	176.3	176.4	171.1	176.9	20,644,773	3,599,420,066	174.35	176.4	176.3	176.4	171.1	176.9	20,644,773	174.35	4.01%
2022-08-10	169.6	169.6	169.7	167.0	176.5	23,557,035	3,994,347,499	169.56	169.6	169.6	169.7	167.0	176.5	23,557,035	169.56	-3.64%
2022-08-09	176.0	176.0	176.1	174.2	180.0	15,998,055	2,826,369,586	176.67	176.0	176.0	176.1	174.2	180.0	15,998,055	176.67	-2.00%
2022-08-08	179.6	179.6	179.7	178.5	183.5	12,690,016	2,281,062,411	179.75	179.6	179.6	179.7	178.5	183.5	12,690,016	179.75	-2.13%
2022-08-05	183.5	183.4	183.5	182.6	187.0	10,321,784	1,901,972,353	184.27	183.5	183.4	183.5	182.6	187.0	10,321,784	184.27	-0.16%
2022-08-04	183.8	183.6	183.8	180.3	184.4	15,527,963	2,830,922,063	182.31	183.8	183.6	183.8	180.3	184.4	15,527,963	182.31	3.78%
2022-08-03	177.1	177.0	177.1	175.4	180.5	19,046,985	3,380,888,779	177.50	177.1	177.0	177.1	175.4	180.5	19,046,985	177.50	0.51%
2022-08-02	176.2	176.2	176.3	171.9	177.3	28,277,651	4,942,775,838	174.79	176.2	176.2	176.3	171.9	177.3	28,277,651	174.79	-2.11%
2022-08-01	180.0	180.0	180.1	173.7	181.5	17,921,551	3,200,428,424	178.58	180.0	180.0	180.1	173.7	181.5	17,921,551	178.58	2.10%
2022-07-29	176.3	176.3	176.4	173.3	189.8	37,161,599	6,620,045,023	178.14	176.3	176.3	176.4	173.3	189.8	37,161,599	178.14	-6.22%
2022-07-28	188.0	188.0	188.1	187.4	191.6	14,058,776	2,653,625,995	188.75	188.0	188.0	188.1	187.4	191.6	14,058,776	188.75	-1.10%
2022-07-27	190.1	190.1	190.2	187.8	192.4	9,431,352	1,785,538,125	189.32	190.1	190.1	190.2	187.8	192.4	9,431,352	189.32	-0.31%
2022-07-26	190.7	190.7	190.9	185.3	192.4	11,205,025	2,128,086,516	189.92	190.7	190.7	190.9	185.3	192.4	11,205,025	189.92	1.33%
2022-07-25	188.2	188.1	188.2	184.1	191.5	15,606,282	2,917,790,315	186.96	188.2	188.1	188.2	184.1	191.5	15,606,282	186.96	-1.83%
2022-07-22	191.7	191.6	191.7	189.6	194.9	15,008,353	2,885,846,231	192.28	191.7	191.6	191.7	189.6	194.9	15,008,353	192.28	0.68%
2022-07-21	190.4	190.3	190.4	189.2	196.0	22,373,294	4,304,680,144	192.40	190.4	190.3	190.4	189.2	196.0	22,373,294	192.40	-2.21%
2022-07-20	194.7	194.6	194.7	193.4	197.8	18,575,240	3,637,254,920	195.81	194.7	194.6	194.7	193.4	197.8	18,575,240	195.81	2.96%
2022-07-19	189.1	189.0	189.1	187.2	192.4	15,552,498	2,949,232,906	189.63	189.1	189.0	189.1	187.2	192.4	15,552,498	189.63	-0.32%
2022-07-18	189.7	189.7	189.8	183.6	191.9	34,638,466	6,530,582,815	188.54	189.7	189.7	189.8	183.6	191.9	34,638,466	188.54	5.86%
2022-07-15	179.2	179.2	179.3	176.2	184.0	21,497,378	3,853,717,158	179.26	179.2	179.2	179.3	176.2	184.0	21,497,378	179.26	-1.81%
2022-07-14	182.5	182.2	182.5	179.7	185.4	16,538,169	3,023,015,628	182.79	182.5	182.2	182.5	179.7	185.4	16,538,169	182.79	1.11%
2022-07-13	180.5	180.5	180.6	179.0	185.7	17,343,497	3,159,024,640	182.14	180.5	180.5	180.6	179.0	185.7	17,343,497	182.14	1.40%
2022-07-12	178.0	178.0	178.1	174.5	183.1	25,505,508	4,544,697,675	178.19	178.0	178.0	178.1	174.5	183.1	25,505,508	178.18	-1.98%
2022-07-11	181.6	181.5	181.6	180.0	188.5	30,615,208	5,585,060,771	182.43	181.6	181.5	181.6	180.0	188.5	30,615,208	182.43	-5.56%
2022-07-08	192.3	192.2	192.3	190.2	198.2	15,029,795	2,902,568,915	193.12	192.3	192.2	192.3	190.2	198.2	15,029,795	193.12	-1.08%
2022-07-07	194.4	194.4	194.5	188.1	195.3	18,290,219	3,517,746,225	192.33	194.4	194.4	194.5	188.1	195.3	18,290,219	192.33	-0.77%
2022-07-06	195.9	195.8	195.9	190.1	199.8	18,181,782	3,545,669,410	195.01	195.9	195.8	195.9	190.1	199.8	18,181,782	195.01	-0.91%
2022-07-05	197.7	197.6	197.7	196.0	205.6	15,618,630	3,111,888,524	199.24	197.7	197.6	197.7	196.0	205.6	15,618,630	199.24	-1.74%
2022-07-04	201.2	201.2	201.4	193.3	203.4	24,212,667	4,837,067,275	199.77	201.2	201.2	201.4	193.3	203.4	24,212,667	199.77	3.60%
2022-06-30	194.2	194.2	194.4	191.9	204.0	32,444,184	6,382,418,164	196.72	194.2	194.2	194.4	191.9	204.0	32,444,184	196.72	-4.24%
2022-06-29	202.8	202.6	202.8	198.3	206.8	26,639,598	5,388,158,583	202.26	202.8	202.6	202.8	198.3	206.8	26,639,598	202.26	-2.31%
2022-06-28	207.6	207.4	207.6	197.5	210.8	32,122,986	6,553,564,795	204.01	207.6	207.4	207.6	197.5	210.8	32,122,986	204.01	1.27%
2022-06-27	205.0	205.0	205.2	200.0	210.0	40,891,219	8,408,899,104	205.64	205.0	205.0	205.2	200.0	210.0	40,891,219	205.64	3.48%
2022-06-24	198.1	198.0	198.1	188.0	200.2	30,535,036	5,969,439,714	195.49	198.1	198.0	198.1	188.0	200.2	30,535,036	195.49	2.86%
2022-06-23	192.6	192.5	192.6	185.6	195.5	23,729,076	4,532,590,949	191.01	192.6	192.5	192.6	185.6	195.5	23,729,076	191.01	0.52%
2022-06-22	191.6	191.5	191.6	190.3	201.2	24,450,049	4,747,663,003	194.18	191.6	191.5	191.6	190.3	201.2	24,450,049	194.18	-4.77%
2022-06-21	201.2	201.0	201.2	195.3	202.2	20,084,578	3,999,130,995	199.11	201.2	201.0	201.2	195.3	202.2	20,084,578	199.11	0.90%
2022-06-20	199.4	199.3	199.4	194.8	200.8	19,567,596	3,880,349,781	198.30	199.4	199.3	199.4	194.8	200.8	19,567,596	198.30	0.15%
2022-06-17	199.1	199.0	199.1	187.5	200.0	41,539,099	8,179,812,760	196.92	199.1	199.0	199.1	187.5	200.0	41,539,099	196.92	5.23%
2022-06-16	189.2	189.1	189.2	186.6	202.6	30,923,811	5,972,215,635	193.13	189.2	189.1	189.2	186.6	202.6	30,923,811	193.13	-3.96%
2022-06-15	197.0	196.9	197.0	196.1	202.8	31,702,659	6,303,687,523	198.84	197.0	196.9	197.0	196.1	202.8	31,702,659	198.84	1.34%
2022-06-14	194.4	194.3	194.4	183.0	197.4	45,630,900	8,701,977,136	190.70	194.4	194.3	194.4	183.0	197.4	45,630,900	190.70	3.29%
2022-06-13	188.2	188.1	188.2	186.8	199.3	47,852,863	9,195,732,398	192.17	188.2	188.1	188.2	186.8	199.3	47,852,863	192.17	-6.46%
2022-06-10	201.2	201.2	201.4	195.0	208.6	59,757,791	12,125,461,086	202.91	201.2	201.2	201.4	195.0	208.6	59,757,791	202.91	-0.30%
2022-06-09	201.8	201.6	201.8	197.2	211.6	45,094,591	9,143,693,876	202.77	201.8	201.6	201.8	197.2	211.6	45,094,591	202.77	-3.07%
2022-06-08	208.2	208.0	208.2	202.4	210.0	49,529,296	10,245,670,972	206.86	208.2	208.0	208.2	202.4	210.0	49,529,296	206.86	4.62%
2022-06-07	199.0	198.8	199.0	193.4	202.4	36,520,966	7,238,801,650	198.21	199.0	198.8	199.0	193.4	202.4	36,520,966	198.21	0.45%
2022-06-06	198.1	198.1	198.2	187.2	198.1	52,844,539	10,221,851,402	193.43	198.1	198.1	198.2	187.2	198.1	52,844,539	193.43	9.93%
2022-06-02	180.2	180.1	180.2	175.6	183.6	27,650,843	4,944,945,246	178.84	180.2	180.1	180.2	175.6	183.6	27,650,843	178.84	-1.26%
2022-06-01	182.5	182.5	182.6	178.8	187.3	28,745,719	5,254,550,763	182.79	182.5	182.5	182.6	178.8	187.3	28,745,719	182.79	-2.41%
2022-05-31	187.0	186.9	187.0	173.7	187.1	52,536,707	9,621,101,287	183.13	187.0	186.9	187.0	173.7	187.1	52,536,707	183.13	6.80%
2022-05-30	175.1	175.1	175.2	167.9	176.8	44,394,745	7,697,474,102	173.39	175.1	175.1	175.2	167.9	176.8	44,394,745	173.39	6.83%
2022-05-27	163.9	163.8	163.9	160.9	169.4	32,424,080	5,356,301,849	165.20	163.9	163.8	163.9	160.9	169.4	32,424,080	165.20	3.34%
2022-05-26	158.6	158.5	158.6	152.4	161.8	22,184,712	3,481,518,780	156.93	158.6	158.5	158.6	152.4	161.8	22,184,712	156.93	-0.69%
2022-05-25	159.7	159.7	159.8	156.2	163.4	23,534,891	3,751,217,066	159.39	159.7	159.7	159.8	156.2	163.4	23,534,891	159.39	0.06%
2022-05-24	159.6	159.5	159.6	156.0	169.4	34,499,947	5,535,044,863	160.44	159.6	159.5	159.6	156.0	169.4	34,499,947	160.44	-4.83%
2022-05-23	167.7	167.6	167.7	165.5	173.7	28,566,571	4,799,700,442	168.02	167.7	167.6	167.7	165.5	173.7	28,566,571	168.02	-3.06%
2022-05-20	173.0	172.9	173.0	169.1	174.5	28,364,485	4,882,959,210	172.15	173.0	172.9	173.0	169.1	174.5	28,364,485	172.15	4.53%
2022-05-19	165.5	165.4	165.5	160.1	167.8	37,890,659	6,227,118,287	164.34	165.5	165.4	165.5	160.1	167.8	37,890,659	164.34	-3.78%
2022-05-18	172.0	171.8	172.0	167.0	174.9	36,512,734	6,254,633,922	171.30	172.0	171.8	172.0	167.0	174.9	36,512,734	171.30	-0.98%
2022-05-17	173.7	173.7	173.8	166.0	175.6	46,239,919	7,929,933,542	171.50	173.7	173.7	173.8	166.0	175.6	46,239,919	171.50	6.24%
2022-05-16	163.5	163.4	163.5	159.3	172.6	34,701,721	5,720,558,058	164.85	163.5	163.4	163.5	159.3	172.6	34,701,721	164.85	-2.45%
2022-05-13	167.6	167.5	167.6	159.7	168.2	41,625,770	6,838,357,504	164.28	167.6	167.5	167.6	159.7	168.2	41,625,770	164.28	6.75%
2022-05-12	157.0	156.9	157.0	154.3	166.4	47,512,447	7,589,097,579	159.73	157.0	156.9	157.0	154.3	166.4	47,512,447	159.73	-2.73%
2022-05-11	161.4	161.2	161.4	149.0	168.6	46,522,147	7,497,114,576	161.15	161.4	161.2	161.4	149.0	168.6	46,522,147	161.15	6.32%
2022-05-10	151.8	151.8	151.9	144.0	155.4	46,205,079	6,914,313,331	149.64	151.8	151.8	151.9	144.0	155.4	46,205,079	149.64	-3.31%
2022-05-06	157.0	156.9	157.0	153.0	161.3	38,554,679	6,069,166,118	157.42	157.0	156.9	157.0	153.0	161.3	38,554,679	157.42	-4.68%
2022-05-05	164.7	164.6	164.7	164.3	173.4	39,710,521	6,708,153,539	168.93	164.7	164.6	164.7	164.3	173.4	39,710,521	168.93	0.12%
2022-05-04	164.5	164.4	164.5	161.6	169.9	22,784,991	3,747,705,646	164.48	164.5	164.4	164.5	161.6	169.9	22,784,991	164.48	-4.58%
2022-05-03	172.4	172.4	172.5	165.9	178.0	38,798,509	6,725,137,787	173.34	172.4	172.4	172.5	165.9	178.0	38,798,509	173.33	0.23%
2022-04-29	172.0	171.6	172.0	145.5	177.8	88,434,684	14,475,952,502	163.69	172.0	171.6	172.0	145.5	177.8	88,434,684	163.69	15.51%
2022-04-28	148.9	148.7	148.9	144.2	152.1	25,114,706	3,714,039,848	147.88	148.9	148.7	148.9	144.2	152.1	25,114,706	147.88	0.68%
2022-04-27	147.9	147.9	148.0	142.5	156.0	52,702,988	7,903,993,236	149.97	147.9	147.9	148.0	142.5	156.0	52,702,988	149.97	1.79%
2022-04-26	145.3	145.2	145.3	141.9	150.8	35,974,757	5,262,801,928	146.29	145.3	145.2	145.3	141.9	150.8	35,974,757	146.29	4.83%
2022-04-25	138.6	138.6	138.7	135.0	145.6	35,712,522	4,987,865,612	139.67	138.6	138.6	138.7	135.0	145.6	35,712,522	139.67	-1.98%
2022-04-22	141.4	141.4	141.5	130.1	143.3	32,263,734	4,464,357,905	138.37	141.4	141.4	141.5	130.1	143.3	32,263,734	138.37	2.61%
2022-04-21	137.8	137.7	137.8	132.8	140.6	46,359,101	6,337,080,157	136.70	137.8	137.7	137.8	132.8	140.6	46,359,101	136.70	-4.90%
2022-04-20	144.9	144.9	145.0	144.4	148.7	19,599,415	2,867,596,358	146.31	144.9	144.9	145.0	144.4	148.7	19,599,415	146.31	-0.75%
2022-04-19	146.0	145.9	146.0	144.7	151.7	30,988,940	4,566,779,576	147.37	146.0	145.9	146.0	144.7	151.7	30,988,940	147.37	-5.93%
2022-04-14	155.2	155.1	155.2	153.6	157.4	21,940,716	3,417,360,700	155.75	155.2	155.1	155.2	153.6	157.4	21,940,716	155.75	0.71%
2022-04-13	154.1	154.1	154.2	150.1	157.5	20,107,516	3,099,861,864	154.16	154.1	154.1	154.2	150.1	157.5	20,107,516	154.16	0.13%
2022-04-12	153.9	153.8	153.9	145.2	159.2	36,838,492	5,622,203,037	152.62	153.9	153.8	153.9	145.2	159.2	36,838,492	152.62	4.34%
2022-04-11	147.5	147.4	147.5	146.0	151.6	28,364,129	4,212,279,057	148.51	147.5	147.4	147.5	146.0	151.6	28,364,129	148.51	-5.75%
2022-04-08	156.5	156.4	156.5	152.0	158.1	22,560,050	3,501,351,645	155.20	156.5	156.4	156.5	152.0	158.1	22,560,050	155.20	-1.76%
2022-04-07	159.3	159.3	159.4	157.6	172.5	36,718,605	6,022,144,448	164.01	159.3	159.3	159.4	157.6	172.5	36,718,605	164.01	-0.99%
2022-04-06	160.9	160.9	161.0	158.8	165.4	29,819,804	4,831,705,912	162.03	160.9	160.9	161.0	158.8	165.4	29,819,804	162.03	-3.65%
2022-04-04	167.0	166.8	167.0	158.6	167.6	30,498,933	4,979,444,792	163.27	167.0	166.8	167.0	158.6	167.6	30,498,933	163.27	7.40%
2022-04-01	155.5	155.3	155.5	145.6	156.8	23,095,390	3,517,883,141	152.32	155.5	155.3	155.5	145.6	156.8	23,095,390	152.32	-0.06%
2022-03-31	155.6	155.6	155.9	152.7	160.3	19,121,653	2,983,196,330	156.01	155.6	155.6	155.9	152.7	160.3	19,121,653	156.01	-2.81%
2022-03-30	160.1	160.0	160.1	156.8	165.4	35,317,236	5,688,113,112	161.06	160.1	160.0	160.1	156.8	165.4	35,317,236	161.06	0.50%
2022-03-29	159.3	159.0	159.3	152.6	162.3	37,739,214	6,004,508,388	159.11	159.3	159.0	159.3	152.6	162.3	37,739,214	159.11	5.78%
2022-03-28	150.6	150.5	150.6	137.0	155.9	55,833,698	8,252,029,288	147.80	150.6	150.5	150.6	137.0	155.9	55,833,698	147.80	11.56%
2022-03-25	135.0	134.9	135.0	132.6	149.4	45,154,541	6,227,057,702	137.91	135.0	134.9	135.0	132.6	149.4	45,154,541	137.91	-8.16%
2022-03-24	147.0	146.9	147.0	144.3	157.7	36,791,648	5,553,028,957	150.93	147.0	146.9	147.0	144.3	157.7	36,791,648	150.93	-5.89%
2022-03-23	156.2	156.2	156.3	155.2	165.0	44,059,464	7,042,174,792	159.83	156.2	156.2	156.3	155.2	165.0	44,059,464	159.83	2.09%
2022-03-22	153.0	152.9	153.0	142.6	154.0	29,758,929	4,431,901,624	148.93	153.0	152.9	153.0	142.6	154.0	29,758,929	148.93	6.32%
2022-03-21	143.9	143.8	143.9	140.8	158.3	47,464,792	6,975,151,026	146.95	143.9	143.8	143.9	140.8	158.3	47,464,792	146.95	-6.13%
2022-03-18	153.3	153.2	153.3	142.0	158.0	62,369,007	9,362,951,437	150.12	153.3	153.2	153.3	142.0	158.0	62,369,007	150.12	-2.48%
2022-03-17	157.2	157.1	157.2	147.2	166.0	112,339,654	17,453,763,508	155.37	157.2	157.1	157.2	147.2	166.0	112,339,654	155.37	12.29%
2022-03-16	140.0	139.9	140.0	110.0	144.7	137,116,536	17,579,414,808	128.21	140.0	139.9	140.0	110.0	144.7	137,116,536	128.21	32.08%
2022-03-15	106.0	106.0	106.1	103.5	120.7	105,044,140	11,539,158,830	109.85	106.0	106.0	106.1	103.5	120.7	105,044,140	109.85	-5.86%
2022-03-14	112.6	112.6	112.7	111.4	129.7	103,004,664	12,309,130,798	119.50	112.6	112.6	112.7	111.4	129.7	103,004,664	119.50	-16.84%
2022-03-11	135.4	135.4	135.5	126.0	140.8	72,625,389	9,583,799,908	131.96	135.4	135.4	135.5	126.0	140.8	72,625,389	131.96	-6.10%
2022-03-10	144.2	144.1	144.2	141.0	155.8	35,919,402	5,292,328,827	147.34	144.2	144.1	144.2	141.0	155.8	35,919,402	147.34	-2.90%
2022-03-09	148.5	148.4	148.5	139.3	151.3	40,551,427	5,910,709,128	145.76	148.5	148.4	148.5	139.3	151.3	40,551,427	145.76	2.06%
2022-03-08	145.5	145.5	145.8	144.5	152.8	47,995,870	7,107,981,010	148.10	145.5	145.5	145.8	144.5	152.8	47,995,870	148.10	-0.48%
2022-03-07	146.2	146.1	146.2	145.8	157.8	66,684,818	10,057,513,446	150.82	146.2	146.1	146.2	145.8	157.8	66,684,818	150.82	-11.29%
2022-03-04	164.8	164.7	164.8	161.2	167.9	48,303,297	7,921,279,626	163.99	164.8	164.7	164.8	161.2	167.9	48,303,297	163.99	-5.40%
2022-03-03	174.2	174.2	174.3	169.5	178.1	22,115,571	3,810,440,064	172.30	174.2	174.2	174.3	169.5	178.1	22,115,571	172.30	-1.25%
2022-03-02	176.4	176.3	176.4	175.1	181.9	29,068,743	5,171,496,067	177.91	176.4	176.3	176.4	175.1	181.9	29,068,743	177.91	1.73%
2022-03-01	173.4	173.4	173.5	170.6	178.2	27,631,263	4,807,603,737	173.99	173.4	173.4	173.5	170.6	178.2	27,631,263	173.99	0.70%
2022-02-28	172.2	172.1	172.2	165.3	172.8	28,598,348	4,840,419,269	169.26	172.2	172.1	172.2	165.3	172.8	28,598,348	169.26	1.18%
2022-02-25	170.2	170.2	170.3	170.2	179.2	27,281,680	4,741,136,841	173.78	170.2	170.2	170.3	170.2	179.2	27,281,680	173.78	0.00%
2022-02-24	170.2	170.2	170.3	166.4	177.0	38,922,085	6,665,916,631	171.26	170.2	170.2	170.3	166.4	177.0	38,922,085	171.26	-3.62%
2022-02-23	176.6	176.6	177.0	171.0	184.6	43,212,550	7,733,222,968	178.96	176.6	176.6	177.0	171.0	184.6	43,212,550	178.96	3.09%
2022-02-22	171.3	171.3	171.4	166.8	180.3	61,729,725	10,605,031,204	171.80	171.3	171.3	171.4	166.8	180.3	61,729,725	171.80	-5.10%
2022-02-21	180.5	180.4	180.5	178.0	194.1	80,793,669	14,866,486,628	184.01	180.5	180.4	180.5	178.0	194.1	80,793,669	184.01	-3.99%
2022-02-18	188.0	187.9	188.0	182.0	221.0	82,653,856	16,086,080,935	194.62	188.0	187.9	188.0	182.0	221.0	82,653,856	194.62	-14.86%
2022-02-17	220.8	220.6	220.8	216.0	224.0	11,182,758	2,463,838,685	220.32	220.8	220.6	220.8	216.0	224.0	11,182,758	220.32	0.64%
2022-02-16	219.4	219.2	219.4	216.2	222.0	12,648,841	2,770,056,871	219.00	219.4	219.2	219.4	216.2	222.0	12,648,841	219.00	2.52%
2022-02-15	214.0	213.8	214.0	212.2	220.0	15,144,429	3,261,738,811	215.38	214.0	213.8	214.0	212.2	220.0	15,144,429	215.38	-2.55%
2022-02-14	219.6	219.4	219.6	216.6	224.8	18,413,678	4,042,939,012	219.56	219.6	219.4	219.6	216.6	224.8	18,413,678	219.56	-3.60%
2022-02-11	227.8	227.4	227.8	224.4	233.0	15,331,337	3,489,563,609	227.61	227.8	227.4	227.8	224.4	233.0	15,331,337	227.61	-2.23%
2022-02-10	233.0	232.0	233.0	225.4	235.8	13,890,467	3,200,155,218	230.39	233.0	232.0	233.0	225.4	235.8	13,890,467	230.38	1.66%
2022-02-09	229.2	229.0	229.2	227.8	232.2	16,036,174	3,680,968,663	229.54	229.2	229.0	229.2	227.8	232.2	16,036,174	229.54	3.71%
2022-02-08	221.0	220.8	221.0	215.2	225.6	13,414,299	2,950,951,903	219.99	221.0	220.8	221.0	215.2	225.6	13,414,299	219.99	-2.13%
2022-02-07	225.8	225.6	225.8	218.2	229.6	15,057,139	3,359,281,351	223.10	225.8	225.6	225.8	218.2	229.6	15,057,139	223.10	-0.44%
2022-02-04	226.8	226.6	226.8	221.2	228.8	11,967,427	2,707,355,394	226.23	226.8	226.6	226.8	221.2	228.8	11,967,427	226.23	3.28%
2022-01-31	219.6	219.4	219.6	212.2	222.4	16,342,741	3,559,365,707	217.79	219.6	219.4	219.6	212.2	222.4	16,342,741	217.79	5.58%
2022-01-28	208.0	208.0	208.2	200.4	210.4	22,081,953	4,553,698,914	206.22	208.0	208.0	208.2	200.4	210.4	22,081,953	206.22	-0.67%
2022-01-27	209.4	209.2	209.4	203.6	217.0	34,183,417	7,141,956,577	208.93	209.4	209.2	209.4	203.6	217.0	34,183,417	208.93	-6.93%
2022-01-26	225.0	225.0	225.2	220.0	229.8	22,040,731	4,949,034,412	224.54	225.0	225.0	225.2	220.0	229.8	22,040,731	224.54	-0.35%
2022-01-25	225.8	225.8	226.0	221.0	230.6	25,026,259	5,678,747,732	226.91	225.8	225.8	226.0	221.0	230.6	25,026,259	226.91	-3.01%
2022-01-24	232.8	232.6	232.8	226.6	238.0	22,769,733	5,317,952,249	233.55	232.8	232.6	232.8	226.6	238.0	22,769,733	233.55	-2.18%
2022-01-21	238.0	237.8	238.0	233.6	242.4	30,191,207	7,156,720,288	237.05	238.0	237.8	238.0	233.6	242.4	30,191,207	237.05	0.00%
2022-01-20	238.0	237.8	238.0	215.2	241.2	43,804,700	10,146,170,301	231.62	238.0	237.8	238.0	215.2	241.2	43,804,700	231.62	11.01%
2022-01-19	214.4	214.0	214.4	210.8	220.0	17,405,542	3,737,573,534	214.73	214.4	214.0	214.4	210.8	220.0	17,405,542	214.73	-0.65%
2022-01-18	215.8	215.6	215.8	213.4	228.0	16,482,922	3,623,370,439	219.83	215.8	215.6	215.8	213.4	228.0	16,482,922	219.83	-0.37%
2022-01-17	216.6	216.4	216.6	213.0	221.0	14,712,314	3,181,525,128	216.25	216.6	216.4	216.6	213.0	221.0	14,712,314	216.25	-1.81%
2022-01-14	220.6	220.4	220.6	212.2	221.0	23,662,887	5,144,457,886	217.41	220.6	220.4	220.6	212.2	221.0	23,662,887	217.41	-2.48%
2022-01-13	226.2	225.6	226.2	221.8	231.2	18,464,506	4,174,513,323	226.08	226.2	225.6	226.2	221.8	231.2	18,464,506	226.08	-0.35%
2022-01-12	227.0	227.0	227.2	215.0	228.4	30,954,151	6,936,030,012	224.07	227.0	227.0	227.2	215.0	228.4	30,954,151	224.07	9.13%
2022-01-11	208.0	207.8	208.0	203.4	211.8	15,263,461	3,181,208,138	208.42	208.0	207.8	208.0	203.4	211.8	15,263,461	208.42	0.68%
2022-01-10	206.6	206.4	206.6	198.3	210.6	20,952,466	4,315,804,531	205.98	206.6	206.4	206.6	198.3	210.6	20,952,466	205.98	1.27%
2022-01-07	204.0	203.4	204.0	201.4	209.2	23,027,044	4,714,854,081	204.75	204.0	203.4	204.0	201.4	209.2	23,027,044	204.75	0.89%
2022-01-06	202.2	202.0	202.2	191.8	203.6	29,435,398	5,825,377,887	197.90	202.2	202.0	202.2	191.8	203.6	29,435,398	197.90	3.64%
2022-01-05	195.1	195.0	195.1	193.6	212.0	53,165,889	10,632,894,434	199.99	195.1	195.0	195.1	193.6	212.0	53,165,889	199.99	-11.16%
2022-01-04	219.6	219.4	219.6	216.4	225.8	13,311,694	2,933,279,064	220.35	219.6	219.4	219.6	216.4	225.8	13,311,694	220.35	-1.70%
2022-01-03	223.4	223.2	223.4	221.2	232.2	6,017,145	1,349,511,800	224.28	223.4	223.2	223.4	221.2	232.2	6,017,145	224.28	-0.89%
2021-12-31	225.4	225.4	225.6	225.4	232.4	9,609,156	2,193,947,387	228.32	225.4	225.4	225.6	225.4	232.4	9,609,156	228.32	3.21%
2021-12-30	218.4	218.4	218.6	213.4	221.8	10,527,641	2,295,319,223	218.03	218.4	218.4	218.6	213.4	221.8	10,527,641	218.03	1.11%
2021-12-29	216.0	216.0	216.2	214.8	222.8	14,075,343	3,054,259,161	216.99	216.0	216.0	216.2	214.8	222.8	14,075,343	216.99	-3.31%
2021-12-28	223.4	223.2	223.4	217.0	228.4	19,511,435	4,325,497,052	221.69	223.4	223.2	223.4	217.0	228.4	19,511,435	221.69	-1.15%
2021-12-24	226.0	225.6	226.0	224.0	229.8	6,023,974	1,363,964,212	226.42	226.0	225.6	226.0	224.0	229.8	6,023,974	226.42	-0.26%
2021-12-23	226.6	226.4	226.6	217.8	228.2	21,859,122	4,889,485,776	223.68	226.6	226.4	226.6	217.8	228.2	21,859,122	223.68	-1.65%
2021-12-22	230.4	230.2	230.4	228.2	239.8	12,951,440	3,019,277,679	233.12	230.4	230.2	230.4	228.2	239.8	12,951,440	233.12	0.61%
2021-12-21	229.0	229.0	229.2	216.2	231.8	22,538,844	5,095,509,732	226.08	229.0	229.0	229.2	216.2	231.8	22,538,844	226.08	4.47%
2021-12-20	219.2	219.0	219.2	215.2	228.2	19,537,037	4,313,600,177	220.79	219.2	219.0	219.2	215.2	228.2	19,537,037	220.79	-2.92%
2021-12-17	225.8	225.6	225.8	225.2	237.0	24,909,630	5,670,816,692	227.66	225.8	225.6	225.8	225.2	237.0	24,909,630	227.66	-5.29%
2021-12-16	238.4	238.2	238.4	229.2	240.2	19,372,057	4,540,794,738	234.40	238.4	238.2	238.4	229.2	240.2	19,372,057	234.40	-1.41%
2021-12-15	241.8	241.8	242.0	240.2	246.2	12,522,375	3,043,843,690	243.07	241.8	241.8	242.0	240.2	246.2	12,522,375	243.07	-1.79%
2021-12-14	246.2	246.0	246.2	242.2	248.0	14,275,556	3,506,625,822	245.64	246.2	246.0	246.2	242.2	248.0	14,275,556	245.64	-0.73%
2021-12-13	248.0	248.0	248.2	245.6	256.6	23,961,728	6,031,867,013	251.73	248.0	248.0	248.2	245.6	256.6	23,961,728	251.73	2.06%
2021-12-10	243.0	243.0	243.2	240.2	251.0	22,238,652	5,450,328,934	245.08	243.0	243.0	243.2	240.2	251.0	22,238,652	245.08	-1.62%
2021-12-09	247.0	246.8	247.0	245.2	252.0	16,500,427	4,095,229,132	248.19	247.0	246.8	247.0	245.2	252.0	16,500,427	248.19	0.73%
2021-12-08	245.2	245.2	245.4	245.0	253.4	17,961,861	4,454,403,899	247.99	245.2	245.2	245.4	245.0	253.4	17,961,861	247.99	-0.24%
2021-12-07	245.8	245.6	245.8	236.4	246.6	26,956,099	6,502,421,400	241.22	245.8	245.6	245.8	236.4	246.6	26,956,099	241.22	5.77%
2021-12-06	232.4	232.4	232.8	231.0	245.8	34,298,272	8,108,274,107	236.40	232.4	232.4	232.8	231.0	245.8	34,298,272	236.40	-3.65%
2021-12-03	241.2	241.2	241.4	234.6	244.6	30,985,281	7,423,373,971	239.58	241.2	241.2	241.4	234.6	244.6	30,985,281	239.58	-2.66%
2021-12-02	247.8	247.6	247.8	238.2	252.0	17,078,175	4,221,375,033	247.18	247.8	247.6	247.8	238.2	252.0	17,078,175	247.18	1.31%
2021-12-01	244.6	244.6	244.8	237.4	249.0	21,863,166	5,356,206,969	244.99	244.6	244.6	244.8	237.4	249.0	21,863,166	244.99	2.77%
2021-11-30	238.0	238.0	238.2	230.2	244.0	41,440,947	9,781,214,357	236.03	238.0	238.0	238.2	230.2	244.0	41,440,947	236.03	-2.86%
2021-11-29	245.0	244.6	245.0	240.4	248.4	55,011,133	13,402,738,126	243.64	245.0	244.6	245.0	240.4	248.4	55,011,133	243.64	-7.06%
2021-11-26	263.6	263.6	263.8	260.2	269.4	19,649,028	5,187,536,420	264.01	263.6	263.6	263.8	260.2	269.4	19,649,028	264.01	-3.87%
2021-11-25	274.2	274.0	274.2	268.0	276.8	12,784,951	3,482,133,865	272.36	274.2	274.0	274.2	268.0	276.8	12,784,951	272.36	0.29%
2021-11-24	273.4	273.4	273.6	265.0	281.8	21,714,997	5,938,339,494	273.47	273.4	273.4	273.6	265.0	281.8	21,714,997	273.47	3.01%
2021-11-23	265.4	265.4	265.6	264.6	268.8	15,575,043	4,149,844,741	266.44	265.4	265.4	265.6	264.6	268.8	15,575,043	266.44	-3.14%
2021-11-22	274.0	274.0	274.2	268.8	279.4	19,704,966	5,379,133,477	272.98	274.0	274.0	274.2	268.8	279.4	19,704,966	272.98	-2.42%
2021-11-19	280.8	280.4	280.8	273.0	282.2	17,487,510	4,863,745,404	278.13	280.8	280.4	280.8	273.0	282.2	17,487,510	278.13	-1.61%
2021-11-18	285.4	285.0	285.4	277.6	286.4	15,189,245	4,303,656,068	283.34	285.4	285.0	285.4	277.6	286.4	15,189,245	283.34	-2.46%
2021-11-17	292.6	292.4	292.6	290.4	296.6	11,680,027	3,420,010,051	292.81	292.6	292.4	292.6	290.4	296.6	11,680,027	292.81	-1.61%
2021-11-16	297.4	297.2	297.4	287.6	297.6	19,416,943	5,728,439,061	295.02	297.4	297.2	297.4	287.6	297.6	19,416,943	295.02	2.69%
2021-11-15	289.6	289.4	289.6	284.2	293.4	11,339,494	3,272,724,791	288.61	289.6	289.4	289.6	284.2	293.4	11,339,494	288.61	-0.07%
2021-11-12	289.8	289.4	289.8	287.2	292.6	22,694,413	6,586,125,051	290.21	289.8	289.4	289.8	287.2	292.6	22,694,413	290.21	2.62%
2021-11-11	282.4	282.4	282.6	272.0	285.8	15,036,145	4,211,293,783	280.08	282.4	282.4	282.6	272.0	285.8	15,036,145	280.08	1.80%
2021-11-10	277.4	277.2	277.4	266.8	277.6	12,138,458	3,311,673,267	272.82	277.4	277.2	277.4	266.8	277.6	12,138,458	272.82	2.59%
2021-11-09	270.4	270.2	270.4	268.0	276.6	10,236,993	2,772,381,522	270.82	270.4	270.2	270.4	268.0	276.6	10,236,993	270.82	-0.29%
2021-11-08	271.2	271.0	271.2	267.2	275.8	14,403,163	3,906,468,972	271.22	271.2	271.0	271.2	267.2	275.8	14,403,163	271.22	-2.02%
2021-11-05	276.8	276.6	276.8	274.0	282.4	14,726,028	4,105,310,073	278.78	276.8	276.6	276.8	274.0	282.4	14,726,028	278.78	-3.22%
2021-11-04	286.0	285.8	286.0	280.4	286.8	16,494,718	4,680,235,938	283.74	286.0	285.8	286.0	280.4	286.8	16,494,718	283.74	3.25%
2021-11-03	277.0	276.6	277.0	267.8	277.6	14,426,808	3,951,494,562	273.90	277.0	276.6	277.0	267.8	277.6	14,426,808	273.90	2.21%
2021-11-02	271.0	270.8	271.0	269.4	285.4	20,579,374	5,705,805,816	277.26	271.0	270.8	271.0	269.4	285.4	20,579,374	277.26	1.35%
2021-11-01	267.4	267.2	267.4	263.2	272.4	13,360,881	3,567,201,697	266.99	267.4	267.2	267.4	263.2	272.4	13,360,881	266.99	-0.82%
2021-10-29	269.6	269.6	270.0	269.2	276.0	14,380,080	3,912,608,587	272.09	269.6	269.6	270.0	269.2	276.0	14,380,080	272.09	-0.96%
2021-10-28	272.2	272.0	272.2	269.8	277.2	13,575,181	3,701,396,723	272.66	272.2	272.0	272.2	269.8	277.2	13,575,181	272.66	1.34%
2021-10-27	268.6	268.6	268.8	267.6	275.8	23,823,732	6,435,615,164	270.13	268.6	268.6	268.8	267.6	275.8	23,823,732	270.13	-5.09%
2021-10-26	283.0	282.8	283.0	280.8	288.0	13,595,769	3,859,581,280	283.88	283.0	282.8	283.0	280.8	288.0	13,595,769	283.88	-1.32%
2021-10-25	286.8	286.8	287.0	285.0	294.8	15,930,495	4,610,574,555	289.42	286.8	286.8	287.0	285.0	294.8	15,930,495	289.42	-0.83%
2021-10-22	289.2	289.0	289.2	283.2	292.8	12,113,045	3,500,333,958	288.97	289.2	289.0	289.2	283.2	292.8	12,113,045	288.97	0.28%
2021-10-21	288.4	288.2	288.4	284.4	298.0	28,901,998	8,432,664,521	291.77	288.4	288.2	288.4	284.4	298.0	28,901,998	291.77	-1.84%
2021-10-20	293.8	293.6	294.0	289.0	297.8	38,356,351	11,276,452,749	293.99	293.8	293.6	294.0	289.0	297.8	38,356,351	293.99	2.87%
2021-10-19	285.6	285.4	285.6	278.0	288.0	17,509,802	5,000,354,537	285.57	285.6	285.4	285.6	278.0	288.0	17,509,802	285.57	1.85%
2021-10-18	280.4	280.2	280.4	269.2	280.6	20,471,250	5,631,673,152	275.10	280.4	280.2	280.4	269.2	280.6	20,471,250	275.10	-0.14%
2021-10-15	280.8	280.6	280.8	272.8	281.0	45,778,121	12,702,160,471	277.47	280.8	280.6	280.8	272.8	281.0	45,778,121	277.47	4.39%
2021-10-12	269.0	269.0	269.4	268.0	277.6	27,949,555	7,602,221,031	272.00	269.0	269.0	269.4	268.0	277.6	27,949,555	272.00	-3.03%
2021-10-11	277.4	277.2	277.4	265.6	280.6	54,578,979	15,032,979,204	275.44	277.4	277.2	277.4	265.6	280.6	54,578,979	275.44	8.36%
2021-10-08	256.0	255.6	256.0	248.8	258.2	26,350,580	6,696,252,108	254.12	256.0	255.6	256.0	248.8	258.2	26,350,580	254.12	2.07%
2021-10-07	250.8	250.8	251.0	234.6	252.8	22,228,487	5,459,897,101	245.63	250.8	250.8	251.0	234.6	252.8	22,228,487	245.63	9.71%
2021-10-06	228.6	228.6	229.0	228.2	237.0	15,286,557	3,521,554,574	230.37	228.6	228.6	229.0	228.2	237.0	15,286,557	230.37	-2.14%
2021-10-05	233.6	233.4	233.6	229.8	237.0	15,546,940	3,633,810,850	233.73	233.6	233.4	233.6	229.8	237.0	15,546,940	233.73	-1.35%
2021-10-04	236.8	236.8	237.0	235.4	246.2	14,934,956	3,563,079,895	238.57	236.8	236.8	237.0	235.4	246.2	14,934,956	238.57	-3.97%
2021-09-30	246.6	246.4	246.6	241.6	248.4	12,907,162	3,172,068,981	245.76	246.6	246.4	246.6	241.6	248.4	12,907,162	245.76	-1.36%
2021-09-29	250.0	249.8	250.0	238.0	250.8	13,265,074	3,263,219,792	246.00	250.0	249.8	250.0	238.0	250.8	13,265,074	246.00	-0.71%
2021-09-28	251.8	251.6	251.8	249.2	256.8	20,017,062	5,072,472,909	253.41	251.8	251.6	251.8	249.2	256.8	20,017,062	253.41	1.37%
2021-09-27	248.4	248.2	248.4	243.2	256.8	22,688,044	5,707,969,794	251.58	248.4	248.2	248.4	243.2	256.8	22,688,044	251.58	1.55%
2021-09-24	244.6	244.4	244.6	241.2	252.0	23,980,206	5,933,197,480	247.42	244.6	244.4	244.6	241.2	252.0	23,980,206	247.42	0.82%
2021-09-23	242.6	242.2	242.6	237.0	247.8	28,399,235	6,861,533,112	241.61	242.6	242.2	242.6	237.0	247.8	28,399,235	241.61	5.20%
2021-09-21	230.6	230.4	230.6	224.8	232.0	18,293,893	4,178,421,470	228.41	230.6	230.4	230.6	224.8	232.0	18,293,893	228.41	-1.71%
2021-09-20	234.6	234.6	234.8	230.4	237.4	11,665,337	2,737,436,470	234.66	234.6	234.6	234.8	230.4	237.4	11,665,337	234.66	-2.57%
2021-09-17	240.8	240.8	241.0	228.4	243.8	19,870,460	4,758,415,183	239.47	240.8	240.8	241.0	228.4	243.8	19,870,460	239.47	3.53%
2021-09-16	232.6	232.4	232.6	230.4	238.2	16,031,559	3,738,443,377	233.19	232.6	232.4	232.6	230.4	238.2	16,031,559	233.19	-0.60%
2021-09-15	234.0	233.8	234.0	232.6	241.4	21,866,401	5,166,493,263	236.28	234.0	233.8	234.0	232.6	241.4	21,866,401	236.28	-4.49%
2021-09-14	245.0	244.8	245.0	238.6	251.0	18,788,167	4,594,418,781	244.54	245.0	244.8	245.0	238.6	251.0	18,788,167	244.54	-1.13%
2021-09-13	247.8	247.6	247.8	239.0	254.0	24,934,818	6,110,075,124	245.04	247.8	247.6	247.8	239.0	254.0	24,934,818	245.04	-4.47%
2021-09-10	259.4	259.2	259.4	251.6	262.6	18,803,186	4,870,191,934	259.01	259.4	259.2	259.4	251.6	262.6	18,803,186	259.01	4.34%
2021-09-09	248.6	248.2	248.6	245.6	258.0	28,952,413	7,279,692,057	251.44	248.6	248.2	248.6	245.6	258.0	28,952,413	251.44	-4.75%
2021-09-08	261.0	260.8	261.0	256.4	267.8	27,199,752	7,135,105,141	262.32	261.0	260.8	261.0	256.4	267.8	27,199,752	262.32	1.40%
2021-09-07	257.4	257.2	257.4	249.2	263.0	35,642,442	9,192,471,883	257.91	257.4	257.2	257.4	249.2	263.0	35,642,442	257.91	4.04%
2021-09-06	247.4	247.0	247.4	238.8	249.4	23,335,163	5,705,480,089	244.50	247.4	247.0	247.4	238.8	249.4	23,335,163	244.50	1.06%
2021-09-03	244.8	244.6	244.8	239.4	251.0	46,118,676	11,261,452,231	244.18	244.8	244.6	244.8	239.4	251.0	46,118,676	244.18	-3.47%
2021-09-02	253.6	253.6	253.8	250.0	267.6	43,736,792	11,309,876,433	258.59	253.6	253.6	253.8	250.0	267.6	43,736,792	258.59	0.08%
2021-09-01	253.4	253.0	253.4	244.0	257.0	56,121,987	14,087,844,254	251.02	253.4	253.0	253.4	244.0	257.0	56,121,987	251.02	1.77%
2021-08-31	249.0	248.8	249.0	223.6	249.0	77,441,090	18,595,498,796	240.12	249.0	248.8	249.0	223.6	249.0	77,441,090	240.12	9.02%
2021-08-30	228.4	228.2	228.4	221.4	231.0	19,898,069	4,513,473,880	226.83	228.4	228.2	228.4	221.4	231.0	19,898,069	226.83	1.51%
2021-08-27	225.0	225.0	225.2	224.0	234.4	21,087,902	4,818,429,034	228.49	225.0	225.0	225.2	224.0	234.4	21,087,902	228.49	-0.79%
2021-08-26	226.8	226.4	226.8	221.0	231.0	17,311,459	3,906,816,826	225.68	226.8	226.4	226.8	221.0	231.0	17,311,459	225.68	-0.09%
2021-08-25	227.0	226.8	227.0	223.4	235.8	41,974,276	9,634,970,655	229.54	227.0	226.8	227.0	223.4	235.8	41,974,276	229.54	2.34%
2021-08-24	221.8	221.6	221.8	200.4	224.2	43,795,211	9,448,331,163	215.74	221.8	221.6	221.8	200.4	224.2	43,795,211	215.74	13.51%
2021-08-23	195.4	195.4	195.5	190.0	203.6	32,157,538	6,348,878,336	197.43	195.4	195.4	195.5	190.0	203.6	32,157,538	197.43	1.03%
2021-08-20	193.4	193.2	193.4	183.2	200.4	54,748,972	10,540,466,195	192.52	193.4	193.2	193.4	183.2	200.4	54,748,972	192.52	-4.54%
2021-08-19	202.6	202.4	202.6	200.0	222.6	36,878,005	7,607,193,115	206.28	202.6	202.4	202.6	200.0	222.6	36,878,005	206.28	-7.15%
2021-08-18	218.2	218.2	218.4	211.8	225.6	27,194,037	5,978,594,692	219.85	218.2	218.2	218.4	211.8	225.6	27,194,037	219.85	2.15%
2021-08-17	213.6	213.6	213.8	211.0	224.0	22,502,996	4,856,941,698	215.84	213.6	213.6	213.8	211.0	224.0	22,502,996	215.84	-3.52%
2021-08-16	221.4	221.2	221.4	217.0	234.6	27,143,724	6,046,895,287	222.77	221.4	221.2	221.4	217.0	234.6	27,143,724	222.77	-5.14%
2021-08-13	233.4	233.4	233.6	230.6	238.8	16,019,697	3,751,675,133	234.19	233.4	233.4	233.6	230.6	238.8	16,019,697	234.19	-1.35%
2021-08-12	236.6	236.2	236.6	233.0	244.4	25,626,912	6,122,089,897	238.89	236.6	236.2	236.6	233.0	244.4	25,626,912	238.89	-0.25%
2021-08-11	237.2	237.0	237.2	232.6	243.0	24,673,817	5,842,162,614	236.78	237.2	237.0	237.2	232.6	243.0	24,673,817	236.78	-0.75%
2021-08-10	239.0	239.0	239.2	225.0	241.0	41,723,449	9,804,228,234	234.98	239.0	239.0	239.2	225.0	241.0	41,723,449	234.98	8.44%
2021-08-09	220.4	220.2	220.4	209.8	230.8	30,191,591	6,716,629,724	222.47	220.4	220.2	220.4	209.8	230.8	30,191,591	222.47	3.09%
2021-08-06	213.8	213.8	214.0	205.0	220.4	18,318,848	3,880,039,918	211.81	213.8	213.8	214.0	205.0	220.4	18,318,848	211.81	1.23%
2021-08-05	211.2	211.2	211.4	208.4	220.0	17,599,873	3,770,808,533	214.25	211.2	211.2	211.4	208.4	220.0	17,599,873	214.25	-1.12%
2021-08-04	213.6	213.4	213.6	204.0	223.6	27,873,850	5,975,593,008	214.38	213.6	213.4	213.6	204.0	223.6	27,873,850	214.38	0.95%
2021-08-03	211.6	211.4	211.6	199.8	218.6	30,559,039	6,376,749,464	208.67	211.6	211.4	211.6	199.8	218.6	30,559,039	208.67	-2.04%
2021-08-02	216.0	215.8	216.0	205.0	219.6	25,875,297	5,508,124,214	212.87	216.0	215.8	216.0	205.0	219.6	25,875,297	212.87	0.47%
2021-07-30	215.0	214.8	215.0	204.6	220.6	49,329,194	10,498,499,680	212.83	215.0	214.8	215.0	204.6	220.6	49,329,194	212.83	-5.87%
2021-07-29	228.4	228.2	228.4	220.2	231.4	89,287,107	20,263,630,608	226.95	228.4	228.2	228.4	220.2	231.4	89,287,107	226.95	9.49%
2021-07-28	208.6	208.6	208.8	190.4	217.6	127,665,813	25,850,692,257	202.49	208.6	208.6	208.8	190.4	217.6	127,665,813	202.49	7.53%
2021-07-27	194.0	194.0	194.1	194.0	235.6	165,740,968	34,667,847,820	209.17	194.0	194.0	194.1	194.0	235.6	165,740,968	209.17	-17.66%
2021-07-26	235.6	235.4	235.6	232.4	265.0	82,759,612	20,526,287,961	248.02	235.6	235.4	235.6	232.4	265.0	82,759,612	248.02	-13.76%
2021-07-23	273.2	273.0	273.2	270.8	280.8	15,386,626	4,208,081,505	273.49	273.2	273.0	273.2	270.8	280.8	15,386,626	273.49	-2.36%
2021-07-22	279.8	279.6	279.8	272.4	281.8	17,738,480	4,942,636,927	278.64	279.8	279.6	279.8	272.4	281.8	17,738,480	278.64	3.55%
2021-07-21	270.2	270.0	270.2	266.4	274.0	21,252,300	5,723,575,644	269.32	270.2	270.0	270.2	266.4	274.0	21,252,300	269.32	-1.82%
2021-07-20	275.2	275.0	275.2	271.6	279.8	14,740,972	4,050,355,340	274.77	275.2	275.0	275.2	271.6	279.8	14,740,972	274.77	-0.36%
2021-07-19	276.2	276.2	276.4	272.0	285.0	23,214,788	6,441,795,780	277.49	276.2	276.2	276.4	272.0	285.0	23,214,788	277.49	-5.02%
2021-07-16	290.8	290.8	291.0	284.2	295.6	12,235,819	3,551,127,057	290.22	290.8	290.8	291.0	284.2	295.6	12,235,819	290.22	0.14%
2021-07-15	290.4	290.2	290.4	287.2	294.8	13,427,920	3,904,874,270	290.80	290.4	290.2	290.4	287.2	294.8	13,427,920	290.80	0.14%
2021-07-14	290.0	289.8	290.0	281.6	294.8	24,001,923	6,903,524,841	287.62	290.0	289.8	290.0	281.6	294.8	24,001,923	287.62	-1.69%
2021-07-13	295.0	294.8	295.0	280.8	302.0	25,187,613	7,442,205,735	295.47	295.0	294.8	295.0	280.8	302.0	25,187,613	295.47	3.44%
2021-07-12	285.2	285.2	285.4	281.8	291.4	22,668,759	6,481,960,802	285.94	285.2	285.2	285.4	281.8	291.4	22,668,759	285.94	2.15%
2021-07-09	279.2	279.2	279.4	258.0	285.4	46,931,905	12,853,167,729	273.87	279.2	279.2	279.4	258.0	285.4	46,931,905	273.87	4.33%
2021-07-08	267.6	267.4	267.6	265.8	283.8	43,323,881	11,726,618,211	270.67	267.6	267.4	267.6	265.8	283.8	43,323,881	270.67	-6.43%
2021-07-07	286.0	285.8	286.0	279.2	287.8	15,809,580	4,489,864,672	284.00	286.0	285.8	286.0	279.2	287.8	15,809,580	284.00	-1.31%
2021-07-06	289.8	289.8	290.0	277.0	292.8	19,388,472	5,544,174,213	285.95	289.8	289.8	290.0	277.0	292.8	19,388,472	285.95	0.98%
2021-07-05	287.0	286.8	287.0	280.0	300.8	38,091,180	10,975,439,984	288.14	287.0	286.8	287.0	280.0	300.8	38,091,180	288.14	-5.59%
2021-07-02	304.0	303.8	304.0	300.4	318.6	23,363,439	7,182,686,096	307.43	304.0	303.8	304.0	300.4	318.6	23,363,439	307.43	-5.12%
2021-06-30	320.4	320.2	320.4	317.6	329.2	13,672,818	4,390,001,198	321.08	320.4	320.2	320.4	317.6	329.2	13,672,818	321.08	-1.05%
2021-06-29	323.8	323.6	323.8	322.0	331.8	15,304,408	4,982,519,176	325.56	323.8	323.6	323.8	322.0	331.8	15,304,408	325.56	-1.46%
2021-06-28	328.6	328.4	328.6	325.2	338.0	12,324,384	4,058,040,750	329.27	328.6	328.4	328.6	325.2	338.0	12,324,384	329.27	-0.42%
2021-06-25	330.0	329.8	330.0	315.4	333.0	31,517,759	10,291,625,489	326.53	330.0	329.8	330.0	315.4	333.0	31,517,759	326.53	4.76%
2021-06-24	315.0	315.0	315.2	310.0	319.6	20,689,334	6,516,414,789	314.96	315.0	315.0	315.2	310.0	319.6	20,689,334	314.96	2.27%
2021-06-23	308.0	308.0	308.2	292.6	309.4	19,408,354	5,904,763,923	304.24	308.0	308.0	308.2	292.6	309.4	19,408,354	304.24	5.19%
2021-06-22	292.8	292.8	293.0	292.0	303.8	12,894,472	3,804,774,865	295.07	292.8	292.8	293.0	292.0	303.8	12,894,472	295.07	-2.98%
2021-06-21	301.8	301.8	302.0	292.8	303.2	12,340,521	3,681,882,941	298.36	301.8	301.8	302.0	292.8	303.2	12,340,521	298.36	0.40%
2021-06-18	300.6	300.6	300.8	294.4	304.4	17,708,557	5,312,494,158	300.00	300.6	300.6	300.8	294.4	304.4	17,708,557	300.00	3.66%
2021-06-17	290.0	289.8	290.0	283.4	294.2	12,109,734	3,500,670,230	289.08	290.0	289.8	290.0	283.4	294.2	12,109,734	289.08	0.42%
2021-06-16	288.8	288.8	289.0	287.4	301.6	19,770,810	5,765,215,920	291.60	288.8	288.8	289.0	287.4	301.6	19,770,810	291.60	-4.50%
2021-06-15	302.4	302.4	302.6	299.0	311.0	13,806,094	4,187,713,187	303.32	302.4	302.4	302.6	299.0	311.0	13,806,094	303.32	-1.56%
2021-06-11	307.2	307.0	307.2	300.0	311.8	18,599,815	5,698,003,329	306.35	307.2	307.0	307.2	300.0	311.8	18,599,815	306.35	3.09%
2021-06-10	298.0	297.8	298.0	291.2	305.2	14,448,149	4,315,350,554	298.68	298.0	297.8	298.0	291.2	305.2	14,448,149	298.68	1.64%
2021-06-09	293.2	293.2	293.4	290.8	298.8	10,810,536	3,178,021,799	293.97	293.2	293.2	293.4	290.8	298.8	10,810,536	293.97	-1.28%
2021-06-08	297.0	296.6	297.0	293.0	303.6	13,395,646	3,974,604,331	296.71	297.0	296.6	297.0	293.0	303.6	13,395,646	296.71	-1.00%
2021-06-07	300.0	299.8	300.0	296.6	305.4	27,170,971	8,181,395,994	301.11	300.0	299.8	300.0	296.6	305.4	27,170,971	301.11	-0.73%
2021-06-04	302.2	302.0	302.2	297.8	311.0	40,645,528	12,310,511,950	302.87	302.2	302.0	302.2	297.8	311.0	40,645,528	302.87	-1.69%
2021-06-03	307.4	307.2	307.4	305.6	321.0	23,234,022	7,268,778,734	312.85	307.4	307.2	307.4	305.6	321.0	23,234,022	312.85	-1.41%
2021-06-02	311.8	311.4	311.8	304.0	313.4	24,252,954	7,507,146,897	309.54	311.8	311.4	311.8	304.0	313.4	24,252,954	309.54	-0.38%
2021-06-01	313.0	313.0	313.2	294.4	315.2	41,772,699	12,925,398,209	309.42	313.0	313.0	313.2	294.4	315.2	41,772,699	309.42	6.46%
2021-05-31	294.0	293.8	294.0	271.6	294.8	44,006,174	12,585,624,235	286.00	294.0	293.8	294.0	271.6	294.8	44,006,174	286.00	10.86%
2021-05-28	265.2	265.0	265.2	263.0	274.4	16,971,893	4,532,851,254	267.08	265.2	265.0	265.2	263.0	274.4	16,971,893	267.08	-2.43%
2021-05-27	271.8	271.8	272.0	265.2	279.6	29,857,723	8,096,246,457	271.16	271.8	271.8	272.0	265.2	279.6	29,857,723	271.16	-2.79%
2021-05-26	279.6	279.6	279.8	277.2	290.0	17,575,426	4,974,947,753	283.06	279.6	279.6	279.8	277.2	290.0	17,575,426	283.06	1.08%
2021-05-25	276.6	276.4	276.6	265.8	278.2	14,353,423	3,927,733,865	273.64	276.6	276.4	276.6	265.8	278.2	14,353,423	273.64	2.07%
2021-05-24	271.0	270.8	271.0	265.2	279.0	14,192,265	3,831,156,107	269.95	271.0	270.8	271.0	265.2	279.0	14,192,265	269.95	-1.53%
2021-05-21	275.2	275.0	275.2	267.2	280.8	20,946,889	5,769,386,788	275.43	275.2	275.0	275.2	267.2	280.8	20,946,889	275.43	0.73%
2021-05-20	273.2	273.0	273.2	255.0	276.8	36,907,302	10,024,913,655	271.62	273.2	273.0	273.2	255.0	276.8	36,907,302	271.62	5.08%
2021-05-18	260.0	259.8	260.0	255.8	261.8	17,873,111	4,633,702,984	259.26	260.0	259.8	260.0	255.8	261.8	17,873,111	259.26	2.28%
2021-05-17	254.2	254.0	254.2	244.6	256.0	27,285,020	6,899,375,337	252.86	254.2	254.0	254.2	244.6	256.0	27,285,020	252.86	4.18%
2021-05-14	244.0	244.0	244.2	242.2	251.0	28,110,988	6,880,641,138	244.77	244.0	244.0	244.2	242.2	251.0	28,110,988	244.77	-3.02%
2021-05-13	251.6	251.6	251.8	245.0	257.0	21,199,638	5,358,327,403	252.76	251.6	251.6	251.8	245.0	257.0	21,199,638	252.76	-1.41%
2021-05-12	255.2	255.0	255.2	251.0	262.6	32,343,072	8,270,808,670	255.72	255.2	255.0	255.2	251.0	262.6	32,343,072	255.72	2.49%
2021-05-11	249.0	248.8	249.0	240.0	252.0	63,727,234	15,673,064,248	245.94	249.0	248.8	249.0	240.0	252.0	63,727,234	245.94	-5.25%
2021-05-10	262.8	262.6	262.8	255.0	280.0	73,924,579	19,510,359,155	263.92	262.8	262.6	262.8	255.0	280.0	73,924,579	263.92	-7.07%
2021-05-07	282.8	282.6	282.8	279.2	290.4	19,379,263	5,491,295,057	283.36	282.8	282.6	282.8	279.2	290.4	19,379,263	283.36	-1.05%
2021-05-06	285.8	285.6	285.8	280.0	293.6	19,249,251	5,479,741,833	284.67	285.8	285.6	285.8	280.0	293.6	19,249,251	284.67	-0.42%
2021-05-05	287.0	286.8	287.0	285.6	293.8	12,284,824	3,536,727,074	287.89	287.0	286.8	287.0	285.6	293.8	12,284,824	287.89	-1.64%
2021-05-04	291.8	291.8	292.0	290.6	295.6	9,074,489	2,653,129,029	292.37	291.8	291.8	292.0	290.6	295.6	9,074,489	292.37	-0.48%
2021-05-03	293.2	293.0	293.2	290.0	297.8	10,072,434	2,946,874,090	292.57	293.2	293.0	293.2	290.0	297.8	10,072,434	292.57	-1.61%
2021-04-30	298.0	297.8	298.0	297.2	305.0	15,334,320	4,590,560,786	299.37	298.0	297.8	298.0	297.2	305.0	15,334,320	299.37	-3.62%
2021-04-29	309.2	309.0	309.2	304.0	314.8	16,583,681	5,109,644,076	308.11	309.2	309.0	309.2	304.0	314.8	16,583,681	308.11	-0.06%
2021-04-28	309.4	309.4	309.6	306.2	311.6	12,079,410	3,735,496,879	309.25	309.4	309.4	309.6	306.2	311.6	12,079,410	309.24	-1.15%
2021-04-27	313.0	312.8	313.0	296.4	319.0	43,285,503	13,355,938,929	308.55	313.0	312.8	313.0	296.4	319.0	43,285,503	308.55	2.62%
2021-04-26	305.0	305.0	305.2	303.4	321.6	30,584,797	9,553,749,716	312.37	305.0	305.0	305.2	303.4	321.6	30,584,797	312.37	-0.46%
2021-04-23	306.4	306.4	306.6	292.0	311.4	32,455,805	9,896,366,063	304.92	306.4	306.4	306.6	292.0	311.4	32,455,805	304.92	4.93%
2021-04-22	292.0	291.2	292.0	283.8	292.6	27,941,527	8,098,564,902	289.84	292.0	291.2	292.0	283.8	292.6	27,941,527	289.84	3.47%
2021-04-21	282.2	282.0	282.2	280.6	292.0	28,467,362	8,117,212,338	285.14	282.2	282.0	282.2	280.6	292.0	28,467,362	285.14	-3.88%
2021-04-20	293.6	293.4	293.6	284.0	296.0	242,615,551	67,400,013,287	277.81	293.6	293.4	293.6	284.0	296.0	242,615,551	277.81	1.52%
2021-04-19	289.2	289.0	289.2	285.0	301.0	19,089,091	5,591,502,930	292.92	289.2	289.0	289.2	285.0	301.0	19,089,091	292.92	-0.34%
2021-04-16	290.2	290.2	290.6	283.8	294.8	18,016,614	5,220,144,174	289.74	290.2	290.2	290.6	283.8	294.8	18,016,614	289.74	1.90%
2021-04-15	284.8	284.6	284.8	280.0	290.4	12,718,239	3,613,106,394	284.09	284.8	284.6	284.8	280.0	290.4	12,718,239	284.09	-0.42%
2021-04-14	286.0	286.0	286.2	283.0	290.8	28,878,747	8,293,805,727	287.19	286.0	286.0	286.2	283.0	290.8	28,878,747	287.19	3.62%
2021-04-13	276.0	275.8	276.0	274.2	301.0	43,263,925	12,250,194,295	283.15	276.0	275.8	276.0	274.2	301.0	43,263,925	283.15	-7.44%
2021-04-12	298.2	298.0	298.2	292.6	314.6	24,890,065	7,425,673,479	298.34	298.2	298.0	298.2	292.6	314.6	24,890,065	298.34	-5.03%
2021-04-09	314.0	313.8	314.0	309.8	324.4	11,658,356	3,669,916,706	314.79	314.0	313.8	314.0	309.8	324.4	11,658,356	314.79	-2.12%
2021-04-08	320.8	320.6	320.8	310.8	326.6	12,818,367	4,109,059,435	320.56	320.8	320.6	320.8	310.8	326.6	12,818,367	320.56	0.88%
2021-04-07	318.0	317.4	318.0	315.0	335.0	25,621,849	8,270,348,398	322.79	318.0	317.4	318.0	315.0	335.0	25,621,849	322.78	-2.39%
2021-04-01	325.8	325.8	326.0	305.8	328.0	29,295,048	9,333,423,787	318.60	325.8	325.8	326.0	305.8	328.0	29,295,048	318.60	9.26%
2021-03-31	298.2	298.0	298.2	294.8	304.0	20,828,610	6,236,658,136	299.43	298.2	298.0	298.2	294.8	304.0	20,828,610	299.43	1.57%
2021-03-30	293.6	293.4	293.6	278.0	295.4	24,752,892	7,198,023,218	290.80	293.6	293.4	293.6	278.0	295.4	24,752,892	290.80	4.71%
2021-03-29	280.4	280.2	280.4	274.4	295.0	49,192,404	13,873,742,911	282.03	280.4	280.2	280.4	274.4	295.0	49,192,404	282.03	-7.15%
2021-03-26	302.0	302.0	302.2	289.0	305.2	25,880,764	7,734,028,959	298.83	302.0	302.0	302.2	289.0	305.2	25,880,764	298.83	5.08%
2021-03-25	287.4	287.2	287.4	274.6	292.6	28,097,756	8,010,293,821	285.09	287.4	287.2	287.4	274.6	292.6	28,097,756	285.09	-1.58%
2021-03-24	292.0	291.8	292.0	287.4	311.8	37,248,107	10,922,932,604	293.25	292.0	291.8	292.0	287.4	311.8	37,248,107	293.25	-3.88%
2021-03-23	303.8	303.6	303.8	301.6	325.8	26,994,042	8,321,147,190	308.26	303.8	303.6	303.8	301.6	325.8	26,994,042	308.26	-5.24%
2021-03-22	320.6	320.4	320.6	319.0	335.8	18,792,228	6,102,881,354	324.76	320.6	320.4	320.6	319.0	335.8	18,792,228	324.76	-3.72%
2021-03-19	333.0	332.4	333.0	321.2	333.0	20,546,621	6,729,738,092	327.54	333.0	332.4	333.0	321.2	333.0	20,546,621	327.54	-1.30%
2021-03-18	337.4	337.2	337.4	331.4	345.0	20,482,557	6,963,786,857	339.99	337.4	337.2	337.4	331.4	345.0	20,482,557	339.99	3.69%
2021-03-17	325.4	325.2	325.4	318.0	331.8	14,358,388	4,657,443,468	324.37	325.4	325.2	325.4	318.0	331.8	14,358,388	324.37	-1.27%
2021-03-16	329.6	329.4	329.6	323.0	333.0	14,112,999	4,621,343,212	327.45	329.6	329.4	329.6	323.0	333.0	14,112,999	327.45	3.91%
2021-03-15	317.2	317.0	317.2	312.2	343.4	23,814,532	7,698,068,873	323.25	317.2	317.0	317.2	312.2	343.4	23,814,532	323.25	-4.74%
2021-03-12	333.0	332.8	333.0	330.0	355.2	28,533,683	9,689,602,990	339.58	333.0	332.8	333.0	330.0	355.2	28,533,683	339.58	-3.37%
2021-03-11	344.6	344.4	344.6	314.0	345.0	34,663,277	11,636,471,352	335.70	344.6	344.4	344.6	314.0	345.0	34,663,277	335.70	8.71%
2021-03-10	317.0	317.0	317.4	314.6	329.0	33,352,900	10,686,803,332	320.42	317.0	317.0	317.4	314.6	329.0	33,352,900	320.42	4.97%
2021-03-09	302.0	301.8	302.0	289.2	320.8	54,064,527	16,420,919,112	303.73	302.0	301.8	302.0	289.2	320.8	54,064,527	303.73	-2.20%
2021-03-08	308.8	308.6	308.8	301.8	344.0	51,449,220	16,290,797,840	316.64	308.8	308.6	308.8	301.8	344.0	51,449,220	316.64	-8.37%
2021-03-05	337.0	336.8	337.0	321.4	345.6	34,290,648	11,432,192,294	333.39	337.0	336.8	337.0	321.4	345.6	34,290,648	333.39	-0.88%
2021-03-04	340.0	340.0	340.4	340.0	360.4	32,230,252	11,187,344,457	347.11	340.0	340.0	340.4	340.0	360.4	32,230,252	347.11	-8.75%
2021-03-03	372.6	372.4	372.6	352.8	375.0	19,621,974	7,131,366,031	363.44	372.6	372.4	372.6	352.8	375.0	19,621,974	363.44	2.81%
2021-03-02	362.4	362.2	362.4	360.6	388.0	31,246,598	11,615,313,698	371.73	362.4	362.2	362.4	360.6	388.0	31,246,598	371.73	-1.20%
2021-03-01	366.8	366.6	366.8	350.4	366.8	34,725,734	12,456,557,683	358.71	366.8	366.6	366.8	350.4	366.8	34,725,734	358.71	7.88%
2021-02-26	340.0	340.0	340.6	340.0	355.0	42,878,713	14,897,841,209	347.44	340.0	340.0	340.6	340.0	355.0	42,878,713	347.44	-8.21%
2021-02-25	370.4	370.2	370.4	358.8	383.0	28,113,890	10,418,389,815	370.58	370.4	370.2	370.4	358.8	383.0	28,113,890	370.58	1.26%
2021-02-24	365.8	365.8	366.0	361.0	403.0	44,418,612	16,564,339,052	372.91	365.8	365.8	366.0	361.0	403.0	44,418,612	372.91	-6.87%
2021-02-23	392.8	392.8	393.0	381.2	408.2	23,775,442	9,387,015,170	394.82	392.8	392.8	393.0	381.2	408.2	23,775,442	394.82	-1.85%
2021-02-22	400.2	400.2	400.4	400.2	435.8	29,567,738	12,093,953,685	409.03	400.2	400.2	400.4	400.2	435.8	29,567,738	409.03	-5.52%
2021-02-19	423.6	423.4	423.6	411.0	426.6	23,715,622	9,949,611,018	419.54	423.6	423.4	423.6	411.0	426.6	23,715,622	419.54	-1.03%
2021-02-18	428.0	428.0	428.2	426.2	460.0	27,160,897	11,869,213,692	437.00	428.0	428.0	428.2	426.2	460.0	27,160,897	437.00	-5.18%
2021-02-17	451.4	451.2	451.4	430.0	452.0	12,859,183	5,720,530,104	444.86	451.4	451.2	451.4	430.0	452.0	12,859,183	444.86	2.78%
2021-02-16	439.2	439.2	439.4	430.2	458.8	21,028,101	9,268,472,400	440.77	439.2	439.2	439.4	430.2	458.8	21,028,101	440.77	-1.30%
2021-02-11	445.0	444.6	445.0	421.6	445.0	10,085,497	4,387,692,247	435.05	445.0	444.6	445.0	421.6	445.0	10,085,497	435.05	3.39%
2021-02-10	430.4	430.2	430.4	409.0	436.6	21,259,665	9,050,718,786	425.72	430.4	430.2	430.4	409.0	436.6	21,259,665	425.72	5.23%
2021-02-09	409.0	408.6	409.0	403.6	411.0	11,997,750	4,883,933,445	407.07	409.0	408.6	409.0	403.6	411.0	11,997,750	407.07	0.64%
2021-02-08	406.4	406.4	406.6	403.0	413.8	11,703,461	4,776,207,241	408.10	406.4	406.4	406.6	403.0	413.8	11,703,461	408.10	1.25%
2021-02-05	401.4	401.2	401.4	396.0	415.6	16,427,318	6,659,015,332	405.36	401.4	401.2	401.4	396.0	415.6	16,427,318	405.36	0.10%
2021-02-04	401.0	401.0	401.2	388.2	406.0	26,446,610	10,546,009,675	398.77	401.0	401.0	401.2	388.2	406.0	26,446,610	398.77	-3.19%
2021-02-03	414.2	414.0	414.2	399.0	414.4	25,297,659	10,368,671,488	409.87	414.2	414.0	414.2	399.0	414.4	25,297,659	409.87	4.86%
2021-02-02	395.0	395.0	395.2	391.2	410.6	26,607,201	10,693,182,579	401.89	395.0	395.0	395.2	391.2	410.6	26,607,201	401.89	1.02%
2021-02-01	391.0	390.8	391.0	364.0	392.4	24,165,176	9,238,136,351	382.29	391.0	390.8	391.0	364.0	392.4	24,165,176	382.29	9.89%
2021-01-29	355.8	355.8	356.6	355.8	377.0	23,194,119	8,468,446,381	365.11	355.8	355.8	356.6	355.8	377.0	23,194,119	365.11	0.06%
2021-01-28	355.6	355.6	355.8	352.4	375.8	25,616,292	9,234,646,607	360.50	355.6	355.6	355.8	352.4	375.8	25,616,292	360.50	-2.31%
2021-01-27	364.0	364.0	364.4	358.4	378.4	38,354,634	14,099,165,820	367.60	364.0	364.0	364.4	358.4	378.4	38,354,634	367.60	-3.86%
2021-01-26	378.6	378.6	378.8	372.0	395.4	28,319,599	10,829,428,160	382.40	378.6	378.6	378.8	372.0	395.4	28,319,599	382.40	-5.30%
2021-01-25	399.8	399.6	399.8	384.0	407.6	29,854,313	11,908,424,348	398.88	399.8	399.6	399.8	384.0	407.6	29,854,313	398.88	5.16%
2021-01-22	380.2	380.0	380.2	369.2	387.6	19,474,199	7,410,324,022	380.52	380.2	380.0	380.2	369.2	387.6	19,474,199	380.52	1.33%
2021-01-21	375.2	375.0	375.2	359.0	381.6	27,820,117	10,313,361,079	370.72	375.2	375.0	375.2	359.0	381.6	27,820,117	370.72	0.86%
2021-01-20	372.0	371.8	372.0	344.4	374.6	36,876,123	13,353,318,805	362.11	372.0	371.8	372.0	344.4	374.6	36,876,123	362.11	9.09%
2021-01-19	341.0	340.8	341.0	329.8	348.0	33,824,229	11,498,559,451	339.95	341.0	340.8	341.0	329.8	348.0	33,824,229	339.95	4.92%
2021-01-18	325.0	324.8	325.0	305.0	327.0	22,557,709	7,261,577,811	321.91	325.0	324.8	325.0	305.0	327.0	22,557,709	321.91	5.66%
2021-01-15	307.6	307.4	307.6	300.4	315.0	16,771,942	5,157,913,262	307.53	307.6	307.4	307.6	300.4	315.0	16,771,942	307.53	-1.79%
2021-01-14	313.2	313.2	313.4	300.0	315.0	19,436,205	6,041,743,645	310.85	313.2	313.2	313.4	300.0	315.0	19,436,205	310.85	5.67%
2021-01-13	296.4	296.2	296.4	293.0	304.2	22,376,999	6,660,050,601	297.63	296.4	296.2	296.4	293.0	304.2	22,376,999	297.63	-1.85%
2021-01-12	302.0	302.0	302.2	301.0	310.0	21,074,145	6,399,114,698	303.65	302.0	302.0	302.2	301.0	310.0	21,074,145	303.65	-2.45%
2021-01-11	309.6	309.0	309.6	305.0	321.6	21,270,725	6,596,380,924	310.12	309.6	309.0	309.6	305.0	321.6	21,270,725	310.12	-2.64%
2021-01-08	318.0	317.8	318.0	308.8	318.0	22,420,414	7,059,592,759	314.87	318.0	317.8	318.0	308.8	318.0	22,420,414	314.87	3.25%
2021-01-07	308.0	308.0	308.2	296.2	310.0	18,341,782	5,612,742,449	306.01	308.0	308.0	308.2	296.2	310.0	18,341,782	306.01	-0.65%
2021-01-06	310.0	310.0	310.2	296.6	313.8	27,240,173	8,412,945,435	308.84	310.0	310.0	310.2	296.6	313.8	27,240,173	308.84	4.52%
2021-01-05	296.6	296.2	296.6	286.4	296.6	14,735,494	4,322,723,109	293.35	296.6	296.2	296.6	286.4	296.6	14,735,494	293.35	1.37%
2021-01-04	292.6	292.6	292.8	288.4	300.0	19,704,573	5,825,577,299	295.65	292.6	292.6	292.8	288.4	300.0	19,704,573	295.65	-0.68%
2020-12-31	294.6	294.6	294.8	286.6	296.6	13,114,144	3,847,619,702	293.39	294.6	294.6	294.8	286.6	296.6	13,114,144	293.39	2.36%
2020-12-30	287.8	287.6	287.8	275.0	289.8	24,274,147	6,938,161,718	285.83	287.8	287.6	287.8	275.0	289.8	24,274,147	285.83	5.27%
2020-12-29	273.4	273.4	273.6	261.0	278.2	22,513,268	6,138,580,188	272.67	273.4	273.4	273.6	261.0	278.2	22,513,268	272.66	5.15%
2020-12-28	260.0	259.8	260.0	258.2	276.4	46,994,103	12,417,287,297	264.23	260.0	259.8	260.0	258.2	276.4	46,994,103	264.23	-6.88%
2020-12-24	279.2	279.0	279.2	274.2	285.0	21,514,905	5,995,944,760	278.69	279.2	279.0	279.2	274.2	285.0	21,514,905	278.69	-2.72%
2020-12-23	287.0	286.8	287.0	274.0	290.8	26,855,263	7,653,221,028	284.98	287.0	286.8	287.0	274.0	290.8	26,855,263	284.98	3.91%
2020-12-22	276.2	276.2	276.4	275.0	281.8	11,373,811	3,162,740,520	278.07	276.2	276.2	276.4	275.0	281.8	11,373,811	278.07	-0.79%
2020-12-21	278.4	278.2	278.4	275.0	282.8	13,574,376	3,784,055,949	278.76	278.4	278.2	278.4	275.0	282.8	13,574,376	278.76	0.00%
2020-12-18	278.4	278.4	278.6	275.0	287.0	20,075,054	5,600,932,900	279.00	278.4	278.4	278.6	275.0	287.0	20,075,054	279.00	-2.32%
2020-12-17	285.0	284.8	285.0	280.0	286.0	13,738,871	3,900,039,054	283.87	285.0	284.8	285.0	280.0	286.0	13,738,871	283.87	2.08%
2020-12-16	279.2	279.0	279.2	271.0	280.0	14,807,242	4,099,155,523	276.83	279.2	279.0	279.2	271.0	280.0	14,807,242	276.83	1.82%
2020-12-15	274.2	274.2	274.4	273.6	283.2	26,407,250	7,298,561,527	276.38	274.2	274.2	274.4	273.6	283.2	26,407,250	276.38	-2.97%
2020-12-14	282.6	282.6	282.8	272.2	285.8	33,772,473	9,492,405,452	281.07	282.6	282.6	282.8	272.2	285.8	33,772,473	281.07	-3.81%
2020-12-11	293.8	293.2	293.8	288.6	295.0	18,035,695	5,280,926,399	292.80	293.8	293.2	293.8	288.6	295.0	18,035,695	292.80	2.37%
2020-12-10	287.0	286.8	287.0	281.2	290.0	11,597,567	3,320,724,213	286.33	287.0	286.8	287.0	281.2	290.0	11,597,567	286.33	0.21%
2020-12-09	286.4	286.2	286.4	283.4	295.6	17,640,016	5,082,864,991	288.14	286.4	286.2	286.4	283.4	295.6	17,640,016	288.14	-0.42%
2020-12-08	287.6	287.6	288.0	281.2	294.6	18,850,755	5,454,360,695	289.34	287.6	287.6	288.0	281.2	294.6	18,850,755	289.34	1.84%
2020-12-07	282.4	282.4	282.6	278.0	290.8	31,479,260	8,978,427,037	285.22	282.4	282.4	282.6	278.0	290.8	31,479,260	285.22	-2.15%
2020-12-04	288.6	288.4	288.6	276.0	295.0	54,036,264	15,562,626,519	288.00	288.6	288.4	288.6	276.0	295.0	54,036,264	288.00	4.64%
2020-12-03	275.8	275.6	275.8	274.0	285.0	28,926,729	8,033,580,601	277.72	275.8	275.6	275.8	274.0	285.0	28,926,729	277.72	-0.72%
2020-12-02	277.8	277.6	277.8	267.2	290.2	39,765,106	10,977,387,886	276.06	277.8	277.6	277.8	267.2	290.2	39,765,106	276.06	-3.94%
2020-12-01	289.2	289.2	289.4	287.0	299.6	41,060,884	11,946,615,725	290.95	289.2	289.2	289.4	287.0	299.6	41,060,884	290.95	-0.28%
2020-11-30	290.0	290.0	290.2	290.0	310.2	35,189,702	10,445,792,549	296.84	290.0	290.0	290.2	290.0	310.2	35,189,702	296.84	-7.05%
2020-11-27	312.0	312.0	312.2	305.0	316.6	18,017,888	5,627,892,825	312.35	312.0	312.0	312.2	305.0	316.6	18,017,888	312.35	1.30%
2020-11-26	308.0	307.8	308.0	297.0	309.0	18,281,482	5,552,636,278	303.73	308.0	307.8	308.0	297.0	309.0	18,281,482	303.73	4.90%
2020-11-25	293.6	293.6	293.8	293.0	309.0	19,435,890	5,797,885,434	298.31	293.6	293.6	293.8	293.0	309.0	19,435,890	298.31	-3.23%
2020-11-24	303.4	303.4	303.6	301.0	313.0	13,755,656	4,201,906,838	305.47	303.4	303.4	303.6	301.0	313.0	13,755,656	305.47	-1.49%
2020-11-23	308.0	307.8	308.0	301.2	313.4	16,504,923	5,053,761,667	306.20	308.0	307.8	308.0	301.2	313.4	16,504,923	306.20	1.25%
2020-11-20	304.2	304.0	304.2	298.2	307.4	13,753,149	4,176,926,763	303.71	304.2	304.0	304.2	298.2	307.4	13,753,149	303.71	3.47%
2020-11-19	294.0	294.0	294.2	287.8	297.0	19,472,151	5,697,765,908	292.61	294.0	294.0	294.2	287.8	297.0	19,472,151	292.61	-2.00%
2020-11-18	300.0	299.8	300.0	290.8	301.2	22,789,844	6,792,409,848	298.05	300.0	299.8	300.0	290.8	301.2	22,789,844	298.05	-0.99%
2020-11-17	303.0	303.0	303.2	293.0	317.8	34,051,196	10,348,015,519	303.90	303.0	303.0	303.2	293.0	317.8	34,051,196	303.90	-4.84%
2020-11-16	318.4	318.2	318.4	308.0	321.0	25,489,057	8,048,679,740	315.77	318.4	318.2	318.4	308.0	321.0	25,489,057	315.77	4.12%
2020-11-13	305.8	305.6	305.8	288.2	309.6	28,408,342	8,566,972,691	301.57	305.8	305.6	305.8	288.2	309.6	28,408,342	301.57	6.62%
2020-11-12	286.8	286.8	287.0	282.0	298.0	38,676,503	11,180,959,933	289.09	286.8	286.8	287.0	282.0	298.0	38,676,503	289.09	5.83%
2020-11-11	271.0	271.0	271.2	270.0	301.0	70,096,624	19,828,578,003	282.87	271.0	271.0	271.2	270.0	301.0	70,096,624	282.87	-9.67%
2020-11-10	300.0	299.8	300.0	289.0	323.0	65,445,971	19,969,385,578	305.13	300.0	299.8	300.0	289.0	323.0	65,445,971	305.13	-10.50%
2020-11-09	335.2	335.0	335.2	328.4	338.2	16,412,022	5,489,954,677	334.51	335.2	335.0	335.2	328.4	338.2	16,412,022	334.51	2.57%
2020-11-06	326.8	326.8	327.0	317.0	333.0	19,579,471	6,346,493,558	324.14	326.8	326.8	327.0	317.0	333.0	19,579,471	324.14	-0.85%
2020-11-05	329.6	329.2	329.6	317.8	334.6	26,756,098	8,703,393,640	325.29	329.6	329.2	329.6	317.8	334.6	26,756,098	325.29	5.04%
2020-11-04	313.8	313.6	313.8	292.0	319.6	26,667,676	8,233,198,702	308.73	313.8	313.6	313.8	292.0	319.6	26,667,676	308.73	6.01%
2020-11-03	296.0	295.8	296.0	291.2	302.4	18,843,133	5,594,669,431	296.91	296.0	295.8	296.0	291.2	302.4	18,843,133	296.91	0.48%
2020-11-02	294.6	294.2	294.6	287.4	296.8	13,753,164	4,021,588,326	292.41	294.6	294.2	294.6	287.4	296.8	13,753,164	292.41	2.22%
2020-10-30	288.2	288.0	288.2	286.0	300.4	24,007,250	7,033,944,040	292.99	288.2	288.0	288.2	286.0	300.4	24,007,250	292.99	-3.03%
2020-10-29	297.2	297.0	297.2	274.6	299.8	32,069,783	9,288,839,369	289.64	297.2	297.0	297.2	274.6	299.8	32,069,783	289.64	6.14%
2020-10-28	280.0	279.8	280.0	265.0	281.2	25,568,706	7,079,679,754	276.89	280.0	279.8	280.0	265.0	281.2	25,568,706	276.89	5.26%
2020-10-27	266.0	265.6	266.0	257.0	267.0	12,041,346	3,176,553,396	263.80	266.0	265.6	266.0	257.0	267.0	12,041,346	263.80	1.37%
2020-10-23	262.4	262.2	262.4	260.0	269.6	11,993,449	3,160,108,060	263.49	262.4	262.2	262.4	260.0	269.6	11,993,449	263.49	-2.45%
2020-10-22	269.0	269.0	269.2	260.8	269.4	12,747,563	3,394,662,984	266.30	269.0	269.0	269.2	260.8	269.4	12,747,563	266.30	0.00%
2020-10-21	269.0	269.0	269.2	263.4	270.8	14,657,160	3,928,156,177	268.00	269.0	269.0	269.2	263.4	270.8	14,657,160	268.00	3.14%
2020-10-20	260.8	260.6	260.8	255.2	264.0	16,586,507	4,287,203,612	258.48	260.8	260.6	260.8	255.2	264.0	16,586,507	258.48	0.69%
2020-10-19	259.0	258.8	259.0	258.0	270.4	17,467,959	4,584,350,735	262.44	259.0	258.8	259.0	258.0	270.4	17,467,959	262.44	-2.56%
2020-10-16	265.8	265.8	266.0	264.6	273.8	11,796,799	3,164,447,854	268.25	265.8	265.8	266.0	264.6	273.8	11,796,799	268.25	0.30%
2020-10-15	265.0	265.0	265.2	263.8	279.8	18,704,788	5,042,381,531	269.58	265.0	265.0	265.2	263.8	279.8	18,704,788	269.58	-4.81%
2020-10-14	278.4	278.2	278.4	273.8	283.6	18,889,360	5,254,970,019	278.20	278.4	278.2	278.4	273.8	283.6	18,889,360	278.20	1.16%
2020-10-12	275.2	275.0	275.2	270.0	282.0	18,399,473	5,107,018,077	277.56	275.2	275.0	275.2	270.0	282.0	18,399,473	277.56	1.93%
2020-10-09	270.0	270.0	270.2	267.8	278.6	23,045,243	6,304,380,984	273.57	270.0	270.0	270.2	267.8	278.6	23,045,243	273.57	1.20%
2020-10-08	266.8	266.8	267.0	263.0	272.4	12,907,550	3,449,923,302	267.28	266.8	266.8	267.0	263.0	272.4	12,907,550	267.28	-0.37%
2020-10-07	267.8	267.6	267.8	257.2	269.4	20,947,573	5,548,483,783	264.87	267.8	267.6	267.8	257.2	269.4	20,947,573	264.87	3.80%
2020-10-06	258.0	257.8	258.0	245.8	258.4	19,094,559	4,859,820,011	254.51	258.0	257.8	258.0	245.8	258.4	19,094,559	254.51	4.96%
2020-10-05	245.8	245.6	245.8	242.0	248.8	10,951,714	2,690,236,901	245.65	245.8	245.6	245.8	242.0	248.8	10,951,714	245.65	1.65%
2020-09-30	241.8	241.8	242.0	237.0	244.4	13,417,820	3,234,271,265	241.04	241.8	241.8	242.0	237.0	244.4	13,417,820	241.04	3.07%
2020-09-29	234.6	234.6	234.8	234.6	239.0	8,024,314	1,898,487,709	236.59	234.6	234.6	234.8	234.6	239.0	8,024,314	236.59	-1.01%
2020-09-28	237.0	236.8	237.0	233.6	239.2	12,597,151	2,988,694,840	237.25	237.0	236.8	237.0	233.6	239.2	12,597,151	237.25	2.16%
2020-09-25	232.0	232.0	232.4	230.8	241.0	15,986,303	3,759,885,683	235.19	232.0	232.0	232.4	230.8	241.0	15,986,303	235.19	-2.77%
2020-09-24	238.6	238.6	238.8	236.0	248.0	21,647,967	5,192,423,565	239.86	238.6	238.6	238.8	236.0	248.0	21,647,967	239.86	-4.56%
2020-09-23	250.0	249.6	250.0	243.0	251.0	13,948,018	3,449,030,385	247.28	250.0	249.6	250.0	243.0	251.0	13,948,018	247.28	3.05%
2020-09-22	242.6	242.2	242.6	235.8	247.4	10,565,588	2,565,207,024	242.79	242.6	242.2	242.6	235.8	247.4	10,565,588	242.79	0.41%
2020-09-21	241.6	241.6	241.8	239.6	248.8	14,231,614	3,469,180,489	243.77	241.6	241.6	241.8	239.6	248.8	14,231,614	243.77	0.00%
2020-09-18	241.6	241.4	241.6	233.6	241.6	24,578,097	5,876,213,819	239.08	241.6	241.4	241.6	233.6	241.6	24,578,097	239.08	0.33%
2020-09-17	240.8	240.0	240.8	238.4	250.2	16,847,300	4,072,952,531	241.76	240.8	240.0	240.8	238.4	250.2	16,847,300	241.76	-2.98%
2020-09-16	248.2	248.2	248.6	243.6	252.6	17,346,852	4,310,900,977	248.51	248.2	248.2	248.6	243.6	252.6	17,346,852	248.51	1.89%
2020-09-15	243.6	243.4	243.6	241.4	247.4	10,234,327	2,500,309,527	244.31	243.6	243.4	243.6	241.4	247.4	10,234,327	244.31	-0.41%
2020-09-14	244.6	244.4	244.6	240.6	248.2	14,014,049	3,427,388,033	244.57	244.6	244.4	244.6	240.6	248.2	14,014,049	244.57	0.74%
2020-09-11	242.8	242.6	242.8	232.6	245.0	18,598,115	4,472,733,820	240.49	242.8	242.6	242.8	232.6	245.0	18,598,115	240.49	4.21%
2020-09-10	233.0	233.0	233.6	233.0	244.8	20,449,441	4,902,112,254	239.72	233.0	233.0	233.6	233.0	244.8	20,449,441	239.72	0.43%
2020-09-09	232.0	232.0	232.2	227.2	239.0	28,843,775	6,685,070,811	231.77	232.0	232.0	232.2	227.2	239.0	28,843,775	231.77	-2.52%
2020-09-08	238.0	238.0	238.4	228.4	252.2	44,212,637	10,499,867,793	237.49	238.0	238.0	238.4	228.4	252.2	44,212,637	237.49	-4.11%
2020-09-07	248.2	248.2	248.4	248.0	265.0	26,942,910	6,809,349,686	252.73	248.2	248.2	248.4	248.0	265.0	26,942,910	252.73	-5.19%
2020-09-04	261.8	261.6	261.8	244.2	265.2	44,935,057	11,554,077,907	257.13	261.8	261.6	261.8	244.2	265.2	44,935,057	257.13	-0.30%
2020-09-03	262.6	262.0	262.6	259.6	274.2	27,314,059	7,231,336,643	264.75	262.6	262.0	262.6	259.6	274.2	27,314,059	264.75	-3.74%
2020-09-02	272.8	272.6	272.8	269.0	280.0	20,239,932	5,537,405,937	273.59	272.8	272.6	272.8	269.0	280.0	20,239,932	273.59	3.10%
2020-09-01	264.6	264.4	264.6	255.6	269.2	20,663,943	5,474,247,445	264.92	264.6	264.4	264.6	255.6	269.2	20,663,943	264.92	3.52%
2020-08-31	255.6	255.6	256.2	255.6	272.8	24,316,298	6,386,308,415	262.63	255.6	255.6	256.2	255.6	272.8	24,316,298	262.63	-3.62%
2020-08-28	265.2	265.0	265.2	261.2	274.4	24,829,281	6,652,288,537	267.92	265.2	265.0	265.2	261.2	274.4	24,829,281	267.92	-2.14%
2020-08-27	271.0	271.0	271.2	258.2	273.0	24,864,353	6,651,339,061	267.51	271.0	271.0	271.2	258.2	273.0	24,864,353	267.51	4.71%
2020-08-26	258.8	258.6	258.8	251.6	263.4	23,624,566	6,067,000,347	256.81	258.8	258.6	258.8	251.6	263.4	23,624,566	256.81	0.47%
2020-08-25	257.6	257.6	257.8	253.2	267.6	31,491,733	8,172,337,053	259.51	257.6	257.6	257.8	253.2	267.6	31,491,733	259.51	-3.09%
2020-08-24	265.8	265.6	265.8	236.2	272.0	44,379,871	11,230,610,494	253.06	265.8	265.6	265.8	236.2	272.0	44,379,871	253.06	8.40%
2020-08-21	245.2	245.0	245.2	238.4	247.4	22,000,701	5,341,185,250	242.77	245.2	245.0	245.2	238.4	247.4	22,000,701	242.77	4.52%
2020-08-20	234.6	234.4	234.6	227.4	236.0	13,907,223	3,219,003,978	231.46	234.6	234.4	234.6	227.4	236.0	13,907,223	231.46	1.56%
2020-08-19	231.0	231.0	231.4	230.8	243.4	13,658,640	3,210,806,645	235.08	231.0	231.0	231.4	230.8	243.4	13,658,640	235.08	-1.70%
2020-08-18	235.0	234.8	235.0	220.4	236.6	26,274,365	6,079,540,902	231.39	235.0	234.8	235.0	220.4	236.6	26,274,365	231.39	7.70%
2020-08-17	218.2	218.2	218.4	209.0	223.4	18,258,785	3,972,479,695	217.57	218.2	218.2	218.4	209.0	223.4	18,258,785	217.57	-0.73%
2020-08-14	219.8	219.8	220.0	209.2	226.0	20,487,919	4,528,014,036	221.01	219.8	219.8	220.0	209.2	226.0	20,487,919	221.01	3.97%
2020-08-13	211.4	211.2	211.4	211.0	220.2	13,979,736	2,998,130,173	214.46	211.4	211.2	211.4	211.0	220.2	13,979,736	214.46	-1.12%
2020-08-12	213.8	213.8	214.0	202.6	218.0	30,180,144	6,340,530,245	210.09	213.8	213.8	214.0	202.6	218.0	30,180,144	210.09	-2.11%
2020-08-11	218.4	218.2	218.4	216.8	227.0	24,009,014	5,333,030,647	222.13	218.4	218.2	218.4	216.8	227.0	24,009,014	222.13	-2.06%
2020-08-10	223.0	222.8	223.0	219.0	228.8	22,146,672	4,997,295,386	225.65	223.0	222.8	223.0	219.0	228.8	22,146,672	225.65	0.27%
2020-08-07	222.4	222.2	222.4	208.0	225.8	30,723,455	6,715,479,249	218.58	222.4	222.2	222.4	208.0	225.8	30,723,455	218.58	0.54%
2020-08-06	221.2	221.0	221.2	218.8	229.2	25,504,916	5,692,996,199	223.21	221.2	221.0	221.2	218.8	229.2	25,504,916	223.21	1.28%
2020-08-05	218.4	218.4	218.6	215.0	220.2	27,493,304	5,989,253,281	217.84	218.4	218.4	218.6	215.0	220.2	27,493,304	217.84	0.18%
2020-08-04	218.0	218.0	218.2	203.4	221.6	44,481,265	9,529,612,355	214.24	218.0	218.0	218.2	203.4	221.6	44,481,265	214.24	8.67%
2020-08-03	200.6	200.6	200.8	195.4	202.8	31,273,989	6,230,813,962	199.23	200.6	200.6	200.8	195.4	202.8	31,273,989	199.23	4.53%
2020-07-31	191.9	191.9	192.0	191.9	201.0	16,055,919	3,151,689,652	196.29	191.9	191.9	192.0	191.9	201.0	16,055,919	196.29	-1.59%
2020-07-30	195.0	194.9	195.0	192.2	199.9	18,918,222	3,720,210,537	196.65	195.0	194.9	195.0	192.2	199.9	18,918,222	196.65	1.04%
2020-07-29	193.0	193.0	193.1	187.0	193.6	13,712,426	2,635,659,512	192.21	193.0	193.0	193.1	187.0	193.6	13,712,426	192.21	1.05%
2020-07-28	191.0	191.0	191.1	188.2	192.1	17,496,333	3,325,226,933	190.05	191.0	191.0	191.1	188.2	192.1	17,496,333	190.05	3.24%
2020-07-27	185.0	185.0	185.4	182.1	195.0	21,301,234	3,997,134,852	187.65	185.0	185.0	185.4	182.1	195.0	21,301,234	187.65	-2.99%
2020-07-24	190.7	190.6	190.7	188.8	197.8	26,785,560	5,150,272,084	192.28	190.7	190.6	190.7	188.8	197.8	26,785,560	192.28	-4.17%
2020-07-23	199.0	198.9	199.0	191.8	201.2	24,454,384	4,837,939,048	197.84	199.0	198.9	199.0	191.8	201.2	24,454,384	197.84	3.54%
2020-07-22	192.2	192.1	192.2	190.2	201.8	36,332,990	7,147,408,829	196.72	192.2	192.1	192.2	190.2	201.8	36,332,990	196.72	-6.24%
2020-07-21	205.0	204.8	205.0	192.9	205.8	31,120,694	6,233,750,934	200.31	205.0	204.8	205.0	192.9	205.8	31,120,694	200.31	8.81%
2020-07-20	188.4	188.3	188.4	184.0	192.6	22,737,903	4,252,273,757	187.01	188.4	188.3	188.4	184.0	192.6	22,737,903	187.01	-1.41%
2020-07-17	191.1	191.0	191.1	184.2	191.6	29,238,035	5,507,266,013	188.36	191.1	191.0	191.1	184.2	191.6	29,238,035	188.36	3.24%
2020-07-16	185.1	185.0	185.1	183.3	201.8	38,006,106	7,177,367,183	188.85	185.1	185.0	185.1	183.3	201.8	38,006,106	188.85	-7.73%
2020-07-15	200.6	200.4	200.6	197.1	205.0	23,712,419	4,766,884,327	201.03	200.6	200.4	200.6	197.1	205.0	23,712,419	201.03	1.78%
2020-07-14	197.1	197.0	197.1	186.1	201.0	27,969,125	5,519,656,700	197.35	197.1	197.0	197.1	186.1	201.0	27,969,125	197.35	-4.32%
2020-07-13	206.0	205.8	206.0	203.0	212.0	26,487,237	5,493,419,537	207.40	206.0	205.8	206.0	203.0	212.0	26,487,237	207.40	-1.06%
2020-07-10	208.2	208.2	208.4	203.2	213.4	22,300,662	4,658,448,934	208.89	208.2	208.2	208.4	203.2	213.4	22,300,662	208.89	-0.76%
2020-07-09	209.8	209.0	209.8	203.0	212.0	31,514,113	6,542,147,608	207.59	209.8	209.0	209.8	203.0	212.0	31,514,113	207.59	5.01%
2020-07-08	199.8	199.6	199.8	183.0	199.8	33,295,773	6,459,313,611	194.00	199.8	199.6	199.8	183.0	199.8	33,295,773	194.00	8.00%
2020-07-07	185.0	184.9	185.0	180.7	190.4	36,545,415	6,792,311,183	185.86	185.0	184.9	185.0	180.7	190.4	36,545,415	185.86	-3.14%
2020-07-06	191.0	190.9	191.0	189.0	193.0	24,030,535	4,581,816,516	190.67	191.0	190.9	191.0	189.0	193.0	24,030,535	190.67	-0.37%
2020-07-03	191.7	191.7	191.8	179.4	193.1	30,371,583	5,707,683,650	187.93	191.7	191.7	191.8	179.4	193.1	30,371,583	187.93	6.86%
2020-07-02	179.4	179.4	179.5	171.6	181.0	29,789,962	5,271,056,373	176.94	179.4	179.4	179.5	171.6	181.0	29,789,962	176.94	4.36%
2020-06-30	171.9	171.9	172.0	170.0	175.5	13,157,270	2,272,559,733	172.72	171.9	171.9	172.0	170.0	175.5	13,157,270	172.72	0.12%
2020-06-29	171.7	171.6	171.7	166.9	176.0	20,919,315	3,557,301,611	170.05	171.7	171.6	171.7	166.9	176.0	20,919,315	170.05	-1.72%
2020-06-26	174.7	174.6	174.7	172.5	179.0	17,442,067	3,049,678,691	174.85	174.7	174.6	174.7	172.5	179.0	17,442,067	174.85	-2.07%
2020-06-24	178.4	178.2	178.4	175.0	180.0	19,255,837	3,432,533,478	178.26	178.4	178.2	178.4	175.0	180.0	19,255,837	178.26	0.90%
2020-06-23	176.8	176.6	176.8	169.1	176.8	19,336,308	3,374,220,521	174.50	176.8	176.6	176.8	169.1	176.8	19,336,308	174.50	3.70%
2020-06-22	170.5	170.5	170.6	169.4	174.1	19,948,128	3,413,229,723	171.11	170.5	170.5	170.6	169.4	174.1	19,948,128	171.11	-2.01%
2020-06-19	174.0	173.9	174.0	170.0	175.5	21,055,960	3,643,876,913	173.06	174.0	173.9	174.0	170.0	175.5	21,055,960	173.06	0.87%
2020-06-18	172.5	172.5	172.6	168.1	173.8	20,822,859	3,574,248,142	171.65	172.5	172.5	172.6	168.1	173.8	20,822,859	171.65	0.06%
2020-06-17	172.4	172.3	172.4	167.8	175.9	22,720,335	3,912,579,440	172.21	172.4	172.3	172.4	167.8	175.9	22,720,335	172.21	0.23%
2020-06-16	172.0	172.0	172.1	163.0	172.5	40,681,271	6,863,547,935	168.72	172.0	172.0	172.1	163.0	172.5	40,681,271	168.72	7.84%
2020-06-15	159.5	159.4	159.5	155.2	165.0	37,623,943	6,019,583,418	159.99	159.5	159.4	159.5	155.2	165.0	37,623,943	159.99	-3.68%
2020-06-12	165.6	165.6	166.3	160.0	170.1	27,087,242	4,507,744,508	166.42	165.6	165.6	166.3	160.0	170.1	27,087,242	166.42	0.36%
2020-06-11	165.0	164.9	165.0	160.1	169.5	36,443,116	6,019,180,153	165.17	165.0	164.9	165.0	160.1	169.5	36,443,116	165.17	3.38%
2020-06-10	159.6	159.5	159.6	152.1	159.6	27,780,038	4,346,756,679	156.47	159.6	159.5	159.6	152.1	159.6	27,780,038	156.47	5.35%
2020-06-09	151.5	151.5	151.7	151.5	155.7	28,730,754	4,391,950,417	152.87	151.5	151.5	151.7	151.5	155.7	28,730,754	152.87	-2.13%
2020-06-08	154.8	154.5	154.8	149.4	160.7	36,350,448	5,608,294,134	154.28	154.8	154.5	154.8	149.4	160.7	36,350,448	154.28	-2.64%
2020-06-05	159.0	159.0	159.2	156.5	165.9	38,060,221	6,070,899,510	159.51	159.0	159.0	159.2	156.5	165.9	38,060,221	159.51	-3.17%
2020-06-04	164.2	164.1	164.2	158.1	164.2	44,440,881	7,167,167,677	161.27	164.2	164.1	164.2	158.1	164.2	44,440,881	161.27	5.73%
2020-06-03	155.3	155.0	155.3	148.4	160.7	51,943,176	8,051,263,179	155.00	155.3	155.0	155.3	148.4	160.7	51,943,176	155.00	5.57%
2020-06-02	147.1	147.1	147.2	144.0	149.8	38,861,465	5,700,452,330	146.69	147.1	147.1	147.2	144.0	149.8	38,861,465	146.69	-1.93%
2020-06-01	150.0	149.9	150.0	144.0	150.0	140,983,930	20,712,924,474	146.92	150.0	149.9	150.0	144.0	150.0	140,983,930	146.92	2.25%
2020-05-29	146.7	146.7	146.8	134.8	146.7	146,640,627	21,051,585,876	143.56	146.7	146.7	146.8	134.8	146.7	146,640,627	143.56	7.08%
2020-05-28	137.0	136.8	137.0	133.6	138.8	37,421,853	5,107,996,617	136.50	137.0	136.8	137.0	133.6	138.8	37,421,853	136.50	1.26%
2020-05-27	135.3	135.3	135.4	132.6	138.0	36,068,646	4,864,768,250	134.88	135.3	135.3	135.4	132.6	138.0	36,068,646	134.88	-2.59%
2020-05-26	138.9	138.8	138.9	127.8	138.9	60,406,645	8,177,658,113	135.38	138.9	138.8	138.9	127.8	138.9	60,406,645	135.38	10.41%
2020-05-25	125.8	125.6	125.8	116.1	126.0	45,525,402	5,597,275,576	122.95	125.8	125.6	125.8	116.1	126.0	45,525,402	122.95	6.16%
2020-05-22	118.5	118.5	118.6	118.0	127.0	45,856,204	5,574,469,825	121.56	118.5	118.5	118.6	118.0	127.0	45,856,204	121.56	-7.13%
2020-05-21	127.6	127.5	127.6	125.1	131.4	25,975,197	3,351,154,804	129.01	127.6	127.5	127.6	125.1	131.4	25,975,197	129.01	-0.70%
2020-05-20	128.5	128.4	128.5	125.9	128.6	20,080,940	2,566,480,813	127.81	128.5	128.4	128.5	125.9	128.6	20,080,940	127.81	2.15%
2020-05-19	125.8	125.7	125.8	121.4	126.9	25,630,912	3,190,143,394	124.46	125.8	125.7	125.8	121.4	126.9	25,630,912	124.46	3.20%
2020-05-18	121.9	121.5	121.9	120.0	123.1	22,301,521	2,704,098,522	121.25	121.9	121.5	121.9	120.0	123.1	22,301,521	121.25	2.09%
2020-05-15	119.4	119.4	119.5	117.7	121.0	27,130,737	3,238,019,066	119.35	119.4	119.4	119.5	117.7	121.0	27,130,737	119.35	-1.73%
2020-05-14	121.5	121.4	121.5	117.0	123.0	37,538,299	4,530,479,121	120.69	121.5	121.4	121.5	117.0	123.0	37,538,299	120.69	2.88%
2020-05-13	118.1	118.0	118.1	113.0	119.8	52,602,980	6,182,058,513	117.52	118.1	118.0	118.1	113.0	119.8	52,602,980	117.52	5.45%
2020-05-12	112.0	111.9	112.0	109.0	112.0	20,614,348	2,284,883,518	110.84	112.0	111.9	112.0	109.0	112.0	20,614,348	110.84	2.10%
2020-05-11	109.7	109.6	109.7	107.0	114.0	26,306,523	2,888,717,902	109.81	109.7	109.6	109.7	107.0	114.0	26,306,523	109.81	-1.70%
2020-05-08	111.6	111.5	111.6	108.4	111.6	19,884,788	2,193,656,422	110.32	111.6	111.5	111.6	108.4	111.6	19,884,788	110.32	3.62%
2020-05-07	107.7	107.7	107.8	107.2	109.2	14,227,118	1,539,912,189	108.24	107.7	107.7	107.8	107.2	109.2	14,227,118	108.24	-0.28%
2020-05-06	108.0	108.0	108.1	102.8	109.0	27,860,086	2,983,409,262	107.09	108.0	108.0	108.1	102.8	109.0	27,860,086	107.09	3.55%
2020-05-05	104.3	104.3	104.4	101.0	105.3	19,022,272	1,977,299,517	103.95	104.3	104.3	104.4	101.0	105.3	19,022,272	103.95	3.57%
2020-05-04	100.7	100.5	100.7	99.80	102.2	20,024,153	2,018,919,197	100.82	100.7	100.5	100.7	99.80	102.2	20,024,153	100.82	-2.99%
2020-04-29	103.8	103.3	103.8	99.95	104.8	20,746,153	2,135,539,191	102.94	103.8	103.3	103.8	99.95	104.8	20,746,153	102.94	2.77%
2020-04-28	101.0	101.0	101.1	99.50	102.0	18,959,053	1,917,248,553	101.13	101.0	101.0	101.1	99.50	102.0	18,959,053	101.13	0.90%
2020-04-27	100.1	100.1	100.2	99.75	101.2	15,529,292	1,559,377,260	100.42	100.1	100.1	100.2	99.75	101.2	15,529,292	100.42	0.91%
2020-04-24	99.20	99.15	99.20	99.00	101.0	10,203,920	1,019,193,051	99.883	99.20	99.15	99.20	99.00	101.0	10,203,920	99.883	-0.80%
2020-04-23	100.0	99.95	100.0	99.60	102.0	16,168,597	1,626,856,942	100.62	100.0	99.95	100.0	99.60	102.0	16,168,597	100.62	-1.28%
2020-04-22	101.3	101.2	101.3	96.85	102.0	19,234,466	1,929,976,998	100.34	101.3	101.2	101.3	96.85	102.0	19,234,466	100.34	2.79%
2020-04-21	98.55	98.50	98.55	98.05	100.5	13,739,667	1,358,561,797	98.879	98.55	98.50	98.55	98.05	100.5	13,739,667	98.879	-2.33%
2020-04-20	100.9	100.9	101.0	99.00	102.0	13,557,548	1,369,469,571	101.01	100.9	100.9	101.0	99.00	102.0	13,557,548	101.01	0.90%
2020-04-17	100.0	99.95	100.0	99.35	102.2	21,048,085	2,120,081,193	100.73	100.0	99.95	100.0	99.35	102.2	21,048,085	100.73	1.16%
2020-04-16	98.85	98.85	98.90	97.65	100.0	20,048,529	1,987,909,113	99.155	98.85	98.85	98.90	97.65	100.0	20,048,529	99.155	1.02%
2020-04-15	97.85	97.85	97.95	97.80	100.5	24,099,396	2,391,514,627	99.236	97.85	97.85	97.95	97.80	100.5	24,099,396	99.235	0.10%
2020-04-14	97.75	97.70	97.75	94.30	98.55	29,714,370	2,860,935,196	96.281	97.75	97.70	97.75	94.30	98.55	29,714,370	96.281	0.51%
2020-04-09	97.25	97.25	97.30	96.80	98.50	13,094,386	1,276,503,041	97.485	97.25	97.25	97.30	96.80	98.50	13,094,386	97.485	0.46%
2020-04-08	96.80	96.80	96.85	96.30	98.00	23,599,264	2,290,957,369	97.078	96.80	96.80	96.85	96.30	98.00	23,599,264	97.077	-0.77%
2020-04-07	97.55	97.55	97.60	95.70	98.00	28,111,239	2,723,821,949	96.894	97.55	97.55	97.60	95.70	98.00	28,111,239	96.894	3.28%
2020-04-06	94.45	94.45	94.55	92.30	95.40	18,678,438	1,758,750,394	94.159	94.45	94.45	94.55	92.30	95.40	18,678,438	94.159	1.72%
2020-04-03	92.85	92.75	92.85	91.70	94.80	14,291,484	1,326,830,584	92.841	92.85	92.75	92.85	91.70	94.80	14,291,484	92.841	-1.17%
2020-04-02	93.95	93.90	93.95	92.20	94.20	12,280,441	1,149,175,123	93.578	93.95	93.90	93.95	92.20	94.20	12,280,441	93.578	1.18%
2020-04-01	92.85	92.85	92.90	92.05	96.00	29,073,218	2,739,702,011	94.235	92.85	92.85	92.90	92.05	96.00	29,073,218	94.235	-0.85%
2020-03-31	93.65	93.60	93.65	91.50	96.90	55,186,910	5,204,629,809	94.309	93.65	93.60	93.65	91.50	96.90	55,186,910	94.309	6.42%
2020-03-30	88.00	87.95	88.00	85.30	88.35	19,881,242	1,731,808,845	87.108	88.00	87.95	88.00	85.30	88.35	19,881,242	87.108	-1.46%
2020-03-27	89.30	89.30	89.35	88.25	92.80	21,140,875	1,904,058,208	90.065	89.30	89.30	89.35	88.25	92.80	21,140,875	90.065	-0.94%
2020-03-26	90.15	90.10	90.15	89.00	92.00	21,703,366	1,967,943,904	90.675	90.15	90.10	90.15	89.00	92.00	21,703,366	90.675	-0.66%
2020-03-25	90.75	90.70	90.75	89.10	91.00	38,052,204	3,423,027,582	89.956	90.75	90.70	90.75	89.10	91.00	38,052,204	89.956	6.14%
2020-03-24	85.50	85.45	85.50	84.20	89.40	37,653,710	3,260,683,016	86.597	85.50	85.45	85.50	84.20	89.40	37,653,710	86.597	5.82%
2020-03-23	80.80	80.75	80.80	78.85	83.90	31,954,360	2,603,420,963	81.473	80.80	80.75	80.80	78.85	83.90	31,954,360	81.473	-3.81%
2020-03-20	84.00	83.00	84.00	75.35	84.00	66,390,320	5,324,787,488	80.204	84.00	83.00	84.00	75.35	84.00	66,390,320	80.204	16.02%
2020-03-19	72.40	72.35	72.40	70.10	76.20	71,479,686	5,161,366,334	72.208	72.40	72.35	72.40	70.10	76.20	71,479,686	72.207	-4.17%
2020-03-18	75.55	75.55	75.60	75.15	83.30	56,631,055	4,522,729,242	79.863	75.55	75.55	75.60	75.15	83.30	56,631,055	79.863	-8.03%
2020-03-17	82.15	82.15	82.20	78.50	85.20	43,552,157	3,563,481,299	81.821	82.15	82.15	82.20	78.50	85.20	43,552,157	81.821	-0.06%
2020-03-16	82.20	82.15	82.20	80.10	89.00	45,102,949	3,773,529,639	83.665	82.20	82.15	82.20	80.10	89.00	45,102,949	83.665	-7.64%
2020-03-13	89.00	89.00	89.20	81.85	90.00	61,009,136	5,289,549,276	86.701	89.00	89.00	89.20	81.85	90.00	61,009,136	86.701	-1.98%
2020-03-12	90.80	90.75	90.80	89.50	93.80	43,161,237	3,928,543,598	91.020	90.80	90.75	90.80	89.50	93.80	43,161,237	91.020	-5.07%
2020-03-11	95.65	95.65	95.70	95.20	100.0	31,246,955	3,028,471,142	96.921	95.65	95.65	95.70	95.20	100.0	31,246,955	96.921	-3.14%
2020-03-10	98.75	98.75	98.90	94.05	100.3	33,666,426	3,300,929,444	98.048	98.75	98.75	98.90	94.05	100.3	33,666,426	98.048	2.86%
2020-03-09	96.00	96.00	96.05	95.30	98.20	42,406,135	4,090,858,753	96.469	96.00	96.00	96.05	95.30	98.20	42,406,135	96.469	-4.67%
2020-03-06	100.7	100.6	100.7	99.70	102.7	25,100,105	2,521,070,628	100.44	100.7	100.6	100.7	99.70	102.7	25,100,105	100.44	-2.71%
2020-03-05	103.5	103.4	103.5	99.30	103.8	37,054,428	3,783,792,033	102.11	103.5	103.4	103.5	99.30	103.8	37,054,428	102.11	4.33%
2020-03-04	99.20	99.10	99.20	98.00	100.4	13,808,574	1,364,663,308	98.827	99.20	99.10	99.20	98.00	100.4	13,808,574	98.827	0.35%
2020-03-03	98.85	98.85	99.00	98.65	101.0	23,547,875	2,351,313,014	99.853	98.85	98.85	99.00	98.65	101.0	23,547,875	99.852	-0.45%
2020-03-02	99.30	99.25	99.30	96.60	100.9	30,556,369	3,013,803,131	98.631	99.30	99.25	99.30	96.60	100.9	30,556,369	98.631	0.40%
2020-02-28	98.90	98.85	98.90	98.40	101.8	33,581,650	3,348,401,068	99.709	98.90	98.85	98.90	98.40	101.8	33,581,650	99.709	-4.26%
2020-02-27	103.3	103.3	103.4	101.6	103.8	18,526,257	1,907,983,095	102.99	103.3	103.3	103.4	101.6	103.8	18,526,257	102.99	1.27%
2020-02-26	102.0	101.9	102.0	100.8	103.7	26,810,093	2,742,541,300	102.30	102.0	101.9	102.0	100.8	103.7	26,810,093	102.30	-1.26%
2020-02-25	103.3	103.3	103.4	99.70	103.9	28,664,568	2,932,836,173	102.32	103.3	103.3	103.4	99.70	103.9	28,664,568	102.32	2.79%
2020-02-24	100.5	100.4	100.5	99.65	101.6	25,507,817	2,561,307,231	100.41	100.5	100.4	100.5	99.65	101.6	25,507,817	100.41	-2.62%
2020-02-21	103.2	103.1	103.2	101.2	104.4	24,401,923	2,517,005,781	103.15	103.2	103.1	103.2	101.2	104.4	24,401,923	103.15	-0.10%
2020-02-20	103.3	103.2	103.3	99.80	104.5	28,828,743	2,954,159,130	102.47	103.3	103.2	103.3	99.80	104.5	28,828,743	102.47	2.89%
2020-02-19	100.4	100.3	100.4	99.70	101.5	22,716,309	2,276,976,519	100.24	100.4	100.3	100.4	99.70	101.5	22,716,309	100.24	-0.20%
2020-02-18	100.6	100.6	100.7	99.75	101.9	26,365,705	2,671,278,168	101.32	100.6	100.6	100.7	99.75	101.9	26,365,705	101.32	-0.89%
2020-02-17	101.5	101.5	101.6	100.5	103.2	24,027,282	2,445,578,050	101.78	101.5	101.5	101.6	100.5	103.2	24,027,282	101.78	0.59%
2020-02-14	100.9	100.9	101.0	99.00	101.6	28,218,540	2,828,889,597	100.25	100.9	100.9	101.0	99.00	101.6	28,218,540	100.25	-1.56%
2020-02-13	102.5	102.5	102.6	100.6	104.3	28,535,994	2,922,578,525	102.42	102.5	102.5	102.6	100.6	104.3	28,535,994	102.42	-0.49%
2020-02-12	103.0	102.9	103.0	99.70	104.7	44,634,881	4,585,060,387	102.72	103.0	102.9	103.0	99.70	104.7	44,634,881	102.72	3.83%
2020-02-11	99.20	99.15	99.20	97.00	100.8	36,482,070	3,607,742,241	98.891	99.20	99.15	99.20	97.00	100.8	36,482,070	98.891	3.55%
2020-02-10	95.80	95.80	95.85	95.55	100.0	61,544,538	5,987,930,781	97.294	95.80	95.80	95.85	95.55	100.0	61,544,538	97.294	-5.99%
2020-02-07	101.9	101.8	101.9	100.2	102.4	21,770,713	2,206,889,266	101.37	101.9	101.8	101.9	100.2	102.4	21,770,713	101.37	0.20%
2020-02-06	101.7	101.6	101.7	98.90	102.0	27,663,612	2,801,959,448	101.29	101.7	101.6	101.7	98.90	102.0	27,663,612	101.29	2.21%
2020-02-05	99.50	99.35	99.50	97.85	102.7	40,890,598	4,090,660,980	100.04	99.50	99.35	99.50	97.85	102.7	40,890,598	100.04	-1.49%
2020-02-04	101.0	101.0	101.1	99.90	102.7	40,976,416	4,155,028,253	101.40	101.0	101.0	101.1	99.90	102.7	40,976,416	101.40	1.51%
2020-02-03	99.50	99.45	99.50	94.85	103.9	44,393,731	4,430,633,532	99.803	99.50	99.45	99.50	94.85	103.9	44,393,731	99.803	0.20%
2020-01-31	99.30	99.30	99.35	97.00	100.2	33,231,367	3,293,235,079	99.100	99.30	99.30	99.35	97.00	100.2	33,231,367	99.100	2.53%
2020-01-30	96.85	96.85	96.90	96.30	102.8	30,309,810	2,981,142,392	98.356	96.85	96.85	96.90	96.30	102.8	30,309,810	98.356	-4.30%
2020-01-29	101.2	101.2	101.3	99.00	105.7	36,153,481	3,680,170,685	101.79	101.2	101.2	101.3	99.00	105.7	36,153,481	101.79	-1.08%
2020-01-24	102.3	102.2	102.3	100.2	103.5	16,029,235	1,635,369,958	102.02	102.3	102.2	102.3	100.2	103.5	16,029,235	102.02	-0.29%
2020-01-23	102.6	102.5	102.6	98.65	106.8	52,641,390	5,362,245,604	101.86	102.6	102.5	102.6	98.65	106.8	52,641,390	101.86	-5.26%
2020-01-22	108.3	108.3	108.4	105.2	109.5	23,890,941	2,568,333,275	107.50	108.3	108.3	108.4	105.2	109.5	23,890,941	107.50	2.36%
2020-01-21	105.8	105.7	105.8	105.2	110.4	34,056,516	3,638,984,685	106.85	105.8	105.7	105.8	105.2	110.4	34,056,516	106.85	-4.34%
2020-01-20	110.6	110.6	110.7	110.2	112.7	14,254,059	1,588,679,651	111.45	110.6	110.6	110.7	110.2	112.7	14,254,059	111.45	-1.16%
2020-01-17	111.9	111.8	111.9	109.2	111.9	23,800,547	2,632,846,525	110.62	111.9	111.8	111.9	109.2	111.9	23,800,547	110.62	-0.36%
2020-01-16	112.3	112.2	112.3	110.9	113.0	21,980,179	2,463,622,502	112.08	112.3	112.2	112.3	110.9	113.0	21,980,179	112.08	-1.58%
2020-01-15	114.1	114.0	114.1	112.0	114.5	15,959,916	1,810,811,028	113.46	114.1	114.0	114.1	112.0	114.5	15,959,916	113.46	1.60%
2020-01-14	112.3	112.2	112.3	111.5	116.0	24,724,051	2,817,634,188	113.96	112.3	112.2	112.3	111.5	116.0	24,724,051	113.96	-0.71%
2020-01-13	113.1	113.0	113.1	108.5	113.9	25,155,698	2,834,256,222	112.67	113.1	113.0	113.1	108.5	113.9	25,155,698	112.67	3.19%
2020-01-10	109.6	109.5	109.6	107.9	110.5	15,634,833	1,698,673,689	108.65	109.6	109.5	109.6	107.9	110.5	15,634,833	108.65	1.11%
2020-01-09	108.4	108.3	108.4	106.7	109.1	19,103,001	2,064,191,116	108.06	108.4	108.3	108.4	106.7	109.1	19,103,001	108.06	1.88%
2020-01-08	106.4	106.3	106.4	104.9	110.1	33,875,920	3,640,113,957	107.45	106.4	106.3	106.4	104.9	110.1	33,875,920	107.45	-3.62%
2020-01-07	110.4	110.4	110.7	108.5	112.4	23,744,196	2,615,366,819	110.15	110.4	110.4	110.7	108.5	112.4	23,744,196	110.15	0.82%
2020-01-06	109.5	109.4	109.5	103.2	110.9	28,660,335	3,089,055,306	107.78	109.5	109.4	109.5	103.2	110.9	28,660,335	107.78	5.09%
2020-01-03	104.2	104.1	104.2	103.1	106.5	13,356,117	1,396,969,295	104.59	104.2	104.1	104.2	103.1	106.5	13,356,117	104.59	0.68%
2020-01-02	103.5	103.5	103.6	101.4	104.1	14,288,070	1,480,457,053	103.61	103.5	103.5	103.6	101.4	104.1	14,288,070	103.61	1.57%
2019-12-31	101.9	101.9	102.0	100.6	102.5	7,805,602	790,953,489	101.33	101.9	101.9	102.0	100.6	102.5	7,805,602	101.33	-0.59%
2019-12-30	102.5	102.5	102.7	101.7	103.9	11,994,444	1,234,186,506	102.90	102.5	102.5	102.7	101.7	103.9	11,994,444	102.90	-0.19%
2019-12-27	102.7	102.6	102.7	100.9	103.2	16,741,121	1,707,744,194	102.01	102.7	102.6	102.7	100.9	103.2	16,741,121	102.01	0.39%
2019-12-24	102.3	102.3	102.4	100.3	103.7	7,841,205	801,615,648	102.23	102.3	102.3	102.4	100.3	103.7	7,841,205	102.23	1.29%
2019-12-23	101.0	100.9	101.0	100.2	102.1	14,951,263	1,510,180,649	101.01	101.0	100.9	101.0	100.2	102.1	14,951,263	101.01	-0.98%
2019-12-20	102.0	102.0	102.1	100.8	103.3	16,487,106	1,682,065,616	102.02	102.0	102.0	102.1	100.8	103.3	16,487,106	102.02	-1.45%
2019-12-19	103.5	103.4	103.5	101.6	103.9	11,110,344	1,141,316,825	102.73	103.5	103.4	103.5	101.6	103.9	11,110,344	102.73	0.39%
2019-12-18	103.1	103.0	103.1	102.8	105.0	15,894,394	1,648,242,317	103.70	103.1	103.0	103.1	102.8	105.0	15,894,394	103.70	-1.34%
2019-12-17	104.5	104.5	104.6	102.0	105.5	20,752,130	2,166,509,202	104.40	104.5	104.5	104.6	102.0	105.5	20,752,130	104.40	2.15%
2019-12-16	102.3	102.3	102.4	100.0	103.4	14,800,762	1,510,784,069	102.07	102.3	102.3	102.4	100.0	103.4	14,800,762	102.07	1.19%
2019-12-13	101.1	101.1	101.2	99.75	102.2	18,973,665	1,915,720,877	100.97	101.1	101.1	101.2	99.75	102.2	18,973,665	100.97	0.90%
2019-12-12	100.2	100.2	100.3	99.80	103.0	13,946,346	1,407,545,691	100.93	100.2	100.2	100.3	99.80	103.0	13,946,346	100.93	-1.47%
2019-12-11	101.7	101.6	101.7	98.70	101.7	18,225,965	1,828,681,968	100.33	101.7	101.6	101.7	98.70	101.7	18,225,965	100.33	0.69%
2019-12-10	101.0	101.0	101.1	100.0	102.9	19,245,424	1,947,205,388	101.18	101.0	101.0	101.1	100.0	102.9	19,245,424	101.18	-2.23%
2019-12-09	103.3	103.3	103.4	102.3	104.8	11,509,299	1,191,468,835	103.52	103.3	103.3	103.4	102.3	104.8	11,509,299	103.52	-0.29%
2019-12-06	103.6	103.6	103.7	101.8	104.1	13,377,936	1,382,118,239	103.31	103.6	103.6	103.7	101.8	104.1	13,377,936	103.31	1.37%
2019-12-05	102.2	102.0	102.2	100.0	102.4	13,361,164	1,353,291,665	101.29	102.2	102.0	102.2	100.0	102.4	13,361,164	101.29	1.69%
2019-12-04	100.5	100.5	100.7	100.4	102.8	22,543,511	2,278,827,570	101.09	100.5	100.5	100.7	100.4	102.8	22,543,511	101.09	-2.99%
2019-12-03	103.6	103.5	103.6	102.3	104.9	15,868,970	1,641,550,400	103.44	103.6	103.5	103.6	102.3	104.9	15,868,970	103.44	-1.05%
2019-12-02	104.7	104.7	104.8	103.6	107.4	16,459,897	1,737,064,471	105.53	104.7	104.7	104.8	103.6	107.4	16,459,897	105.53	1.45%
2019-11-29	103.2	103.1	103.2	102.1	106.7	29,051,574	3,019,488,120	103.94	103.2	103.1	103.2	102.1	106.7	29,051,574	103.94	-3.10%
2019-11-28	106.5	106.4	106.5	103.2	106.9	20,796,272	2,192,835,061	105.44	106.5	106.4	106.5	103.2	106.9	20,796,272	105.44	2.21%
2019-11-27	104.2	104.2	104.3	101.1	105.5	36,943,629	3,854,385,990	104.33	104.2	104.2	104.3	101.1	105.5	36,943,629	104.33	3.37%
2019-11-26	100.8	100.7	100.8	97.65	101.2	35,316,746	3,538,563,973	100.20	100.8	100.7	100.8	97.65	101.2	35,316,746	100.20	2.54%
2019-11-25	98.30	98.30	98.35	98.05	100.8	24,765,281	2,453,083,345	99.053	98.30	98.30	98.35	98.05	100.8	24,765,281	99.053	0.25%
2019-11-22	98.05	98.05	98.10	98.00	103.5	75,214,905	7,496,876,475	99.673	98.05	98.05	98.10	98.00	103.5	75,214,905	99.673	6.69%
2019-11-21	91.90	91.90	91.95	90.80	95.85	34,271,134	3,175,657,480	92.663	91.90	91.90	91.95	90.80	95.85	34,271,134	92.663	-5.55%
2019-11-20	97.30	97.25	97.30	94.35	97.70	11,958,536	1,151,679,796	96.306	97.30	97.25	97.30	94.35	97.70	11,958,536	96.306	1.35%
2019-11-19	96.00	95.80	96.00	94.80	96.95	16,938,955	1,630,024,893	96.229	96.00	95.80	96.00	94.80	96.95	16,938,955	96.229	-1.69%
2019-11-18	97.65	97.65	97.70	96.10	97.80	11,899,480	1,156,988,754	97.230	97.65	97.65	97.70	96.10	97.80	11,899,480	97.230	0.83%
2019-11-15	96.85	96.75	96.85	93.80	97.20	19,431,007	1,860,921,413	95.771	96.85	96.75	96.85	93.80	97.20	19,431,007	95.771	3.31%
2019-11-14	93.75	93.75	93.80	93.55	96.00	11,676,331	1,106,614,932	94.774	93.75	93.75	93.80	93.55	96.00	11,676,331	94.774	-1.37%
2019-11-13	95.05	95.00	95.05	94.20	96.30	11,302,062	1,075,392,170	95.150	95.05	95.00	95.05	94.20	96.30	11,302,062	95.150	-0.47%
2019-11-12	95.50	95.50	95.55	92.00	95.65	19,863,000	1,871,597,026	94.225	95.50	95.50	95.55	92.00	95.65	19,863,000	94.225	4.54%
2019-11-11	91.35	91.35	91.40	91.00	93.80	25,487,094	2,353,279,895	92.332	91.35	91.35	91.40	91.00	93.80	25,487,094	92.332	-3.44%
2019-11-08	94.60	94.60	94.65	93.20	97.60	31,777,567	3,011,053,843	94.754	94.60	94.60	94.65	93.20	97.60	31,777,567	94.754	-3.96%
2019-11-07	98.50	98.45	98.50	96.15	99.00	23,915,467	2,339,855,416	97.839	98.50	98.45	98.50	96.15	99.00	23,915,467	97.839	1.97%
2019-11-06	96.60	96.55	96.60	96.05	97.70	17,987,208	1,741,579,910	96.823	96.60	96.55	96.60	96.05	97.70	17,987,208	96.823	-0.57%
2019-11-05	97.15	97.10	97.15	95.80	100.0	31,135,892	3,030,970,316	97.347	97.15	97.10	97.15	95.80	100.0	31,135,892	97.347	-1.27%
2019-11-04	98.40	98.40	98.45	93.90	99.25	27,999,815	2,711,546,733	96.842	98.40	98.40	98.45	93.90	99.25	27,999,815	96.842	4.90%
2019-11-01	93.80	93.75	93.80	92.10	94.40	13,496,191	1,257,077,351	93.143	93.80	93.75	93.80	92.10	94.40	13,496,191	93.143	0.16%
2019-10-31	93.65	93.60	93.65	93.15	96.10	19,955,274	1,889,609,034	94.692	93.65	93.60	93.65	93.15	96.10	19,955,274	94.692	-0.37%
2019-10-30	94.00	93.95	94.00	91.10	94.15	20,547,096	1,914,321,540	93.168	94.00	93.95	94.00	91.10	94.15	20,547,096	93.167	2.17%
2019-10-29	92.00	91.95	92.00	90.60	93.90	26,328,764	2,436,060,729	92.525	92.00	91.95	92.00	90.60	93.90	26,328,764	92.525	-1.81%
2019-10-28	93.70	93.70	93.75	92.50	97.15	38,486,205	3,656,477,502	95.008	93.70	93.70	93.75	92.50	97.15	38,486,205	95.007	3.48%
2019-10-25	90.55	90.55	90.60	88.15	92.50	18,215,274	1,660,904,142	91.182	90.55	90.55	90.60	88.15	92.50	18,215,274	91.182	2.20%
2019-10-24	88.60	88.55	88.60	87.85	90.30	18,666,203	1,654,016,343	88.610	88.60	88.55	88.60	87.85	90.30	18,666,203	88.610	-0.45%
2019-10-23	89.00	88.95	89.00	87.55	91.50	28,268,574	2,533,748,646	89.631	89.00	88.95	89.00	87.55	91.50	28,268,574	89.631	-1.71%
2019-10-22	90.55	90.55	90.60	89.95	95.75	29,228,808	2,697,635,232	92.294	90.55	90.55	90.60	89.95	95.75	29,228,808	92.294	-6.41%
2019-10-21	96.75	96.75	96.80	93.25	97.40	28,708,708	2,758,425,923	96.083	96.75	96.75	96.80	93.25	97.40	28,708,708	96.083	4.31%
2019-10-18	92.75	92.70	92.75	89.95	93.20	15,181,872	1,396,763,171	92.002	92.75	92.70	92.75	89.95	93.20	15,181,872	92.002	2.04%
2019-10-17	90.90	90.75	90.90	89.20	93.45	18,668,368	1,706,260,815	91.399	90.90	90.75	90.90	89.20	93.45	18,668,368	91.398	0.50%
2019-10-16	90.45	90.40	90.45	88.40	90.80	13,823,160	1,242,693,475	89.899	90.45	90.40	90.45	88.40	90.80	13,823,160	89.899	-0.33%
2019-10-15	90.75	90.75	90.80	87.10	91.20	22,096,289	1,988,901,674	90.011	90.75	90.75	90.80	87.10	91.20	22,096,289	90.011	3.13%
2019-10-14	88.00	87.95	88.00	85.90	88.70	24,041,618	2,101,634,796	87.417	88.00	87.95	88.00	85.90	88.70	24,041,618	87.417	-0.51%
2019-10-11	88.45	88.45	88.55	87.40	91.00	40,424,956	3,603,346,486	89.137	88.45	88.45	88.55	87.40	91.00	40,424,956	89.137	-2.96%
2019-10-10	91.15	91.15	91.20	88.50	93.65	28,544,676	2,609,150,898	91.406	91.15	91.15	91.20	88.50	93.65	28,544,676	91.406	1.90%
2019-10-09	89.45	89.40	89.45	86.80	89.55	23,667,266	2,085,312,215	88.110	89.45	89.40	89.45	86.80	89.55	23,667,266	88.110	0.51%
2019-10-08	89.00	89.00	89.05	84.90	89.25	36,749,893	3,237,614,723	88.099	89.00	89.00	89.05	84.90	89.25	36,749,893	88.099	5.08%
2019-10-04	84.70	84.70	84.75	82.05	85.05	31,287,712	2,624,376,634	83.879	84.70	84.70	84.75	82.05	85.05	31,287,712	83.879	2.79%
2019-10-03	82.40	82.35	82.40	81.10	83.00	21,877,932	1,790,590,984	81.845	82.40	82.35	82.40	81.10	83.00	21,877,932	81.845	1.10%
2019-10-02	81.50	81.50	81.55	79.45	82.00	16,599,934	1,346,371,617	81.107	81.50	81.50	81.55	79.45	82.00	16,599,934	81.107	1.75%
2019-09-30	80.10	80.05	80.10	78.80	81.05	21,639,095	1,727,532,837	79.834	80.10	80.05	80.10	78.80	81.05	21,639,095	79.834	-1.11%
2019-09-27	81.00	80.95	81.00	79.00	81.40	30,693,195	2,458,227,991	80.090	81.00	80.95	81.00	79.00	81.40	30,693,195	80.090	1.69%
2019-09-26	79.65	79.60	79.65	78.40	81.10	19,871,441	1,578,972,671	79.459	79.65	79.60	79.65	78.40	81.10	19,871,441	79.459	0.19%
2019-09-25	79.50	79.50	79.55	77.55	80.10	24,436,456	1,940,364,730	79.405	79.50	79.50	79.55	77.55	80.10	24,436,456	79.405	1.60%
2019-09-24	78.25	78.20	78.25	76.35	78.60	39,508,283	3,050,230,195	77.205	78.25	78.20	78.25	76.35	78.60	39,508,283	77.205	2.89%
2019-09-23	76.05	76.05	76.10	75.40	77.05	21,538,931	1,643,355,253	76.297	76.05	76.05	76.10	75.40	77.05	21,538,931	76.297	-1.87%
2019-09-20	77.50	77.50	77.55	74.60	77.70	26,008,639	1,991,612,563	76.575	77.50	77.50	77.55	74.60	77.70	26,008,639	76.575	2.92%
2019-09-19	75.30	75.25	75.30	74.90	76.90	20,945,123	1,581,177,441	75.491	75.30	75.25	75.30	74.90	76.90	20,945,123	75.491	-0.13%
2019-09-18	75.40	75.35	75.40	72.70	75.40	31,800,819	2,366,319,375	74.411	75.40	75.35	75.40	72.70	75.40	31,800,819	74.411	4.72%
2019-09-17	72.00	71.75	72.00	71.15	72.75	7,196,364	517,742,318	71.945	72.00	71.75	72.00	71.15	72.75	7,196,364	71.945	-0.41%
2019-09-16	72.30	72.10	72.30	71.60	73.75	23,549,767	1,714,333,898	72.796	72.30	72.10	72.30	71.60	73.75	23,549,767	72.796	-1.77%
2019-09-13	73.60	73.60	73.70	71.90	75.15	22,783,233	1,683,094,667	73.874	73.60	73.60	73.70	71.90	75.15	22,783,233	73.874	1.94%
2019-09-12	72.20	72.15	72.20	71.50	72.95	9,668,264	698,651,118	72.262	72.20	72.15	72.20	71.50	72.95	9,668,264	72.262	0.84%
2019-09-11	71.60	71.60	71.65	70.10	72.15	20,733,611	1,481,545,409	71.456	71.60	71.60	71.65	70.10	72.15	20,733,611	71.456	1.85%
2019-09-10	70.30	70.25	70.30	69.85	72.00	31,181,310	2,193,161,184	70.336	70.30	70.25	70.30	69.85	72.00	31,181,310	70.336	-2.97%
2019-09-09	72.45	72.40	72.45	71.90	73.90	14,719,316	1,068,144,589	72.568	72.45	72.40	72.45	71.90	73.90	14,719,316	72.568	-1.76%
2019-09-06	73.75	73.75	73.80	72.80	74.40	16,909,859	1,240,416,304	73.355	73.75	73.75	73.80	72.80	74.40	16,909,859	73.355	0.27%
2019-09-05	73.55	73.50	73.55	72.80	74.40	14,418,173	1,057,065,911	73.315	73.55	73.50	73.55	72.80	74.40	14,418,173	73.315	-0.68%
2019-09-04	74.05	74.00	74.05	72.70	75.00	16,037,852	1,182,842,621	73.753	74.05	74.00	74.05	72.70	75.00	16,037,852	73.753	0.68%
2019-09-03	73.55	73.55	73.60	72.95	74.40	7,960,222	584,203,977	73.390	73.55	73.55	73.60	72.95	74.40	7,960,222	73.390	-0.68%
2019-09-02	74.05	74.05	74.10	72.70	74.30	18,203,157	1,342,127,637	73.731	74.05	74.05	74.10	72.70	74.30	18,203,157	73.730	-0.40%
2019-08-30	74.35	74.25	74.35	72.60	75.10	19,349,446	1,430,938,746	73.952	74.35	74.25	74.35	72.60	75.10	19,349,446	73.952	-0.40%
2019-08-29	74.65	74.65	74.70	74.15	75.90	12,924,786	966,285,933	74.762	74.65	74.65	74.70	74.15	75.90	12,924,786	74.762	-0.20%
2019-08-28	74.80	74.80	74.95	73.80	75.85	14,263,087	1,067,374,613	74.835	74.80	74.80	74.95	73.80	75.85	14,263,087	74.835	-0.27%
2019-08-27	75.00	74.95	75.00	74.70	76.85	29,432,576	2,225,610,571	75.617	75.00	74.95	75.00	74.70	76.85	29,432,576	75.617	-1.57%
2019-08-26	76.20	76.20	76.45	72.55	77.00	89,445,215	6,688,250,521	74.775	76.20	76.20	76.45	72.55	77.00	89,445,215	74.775	8.86%
2019-08-23	70.00	69.95	70.00	68.55	70.05	18,152,829	1,258,186,814	69.311	70.00	69.95	70.00	68.55	70.05	18,152,829	69.311	-0.14%
2019-08-22	70.10	70.05	70.10	68.75	70.25	29,389,615	2,052,689,429	69.844	70.10	70.05	70.10	68.75	70.25	29,389,615	69.844	1.96%
2019-08-21	68.75	68.75	68.80	68.00	69.50	14,345,837	986,635,185	68.775	68.75	68.75	68.80	68.00	69.50	14,345,837	68.775	-0.29%
2019-08-20	68.95	68.90	68.95	67.90	69.60	13,029,393	898,244,551	68.940	68.95	68.90	68.95	67.90	69.60	13,029,393	68.940	-0.43%
2019-08-19	69.25	69.00	69.25	66.60	69.40	33,792,172	2,322,496,132	68.729	69.25	69.00	69.25	66.60	69.40	33,792,172	68.729	4.69%
2019-08-16	66.15	66.15	66.20	65.15	67.00	23,426,251	1,549,154,638	66.129	66.15	66.15	66.20	65.15	67.00	23,426,251	66.129	1.77%
2019-08-15	65.00	65.00	65.05	62.25	65.25	14,884,737	956,267,945	64.245	65.00	65.00	65.05	62.25	65.25	14,884,737	64.245	2.04%
2019-08-14	63.70	63.65	63.70	63.00	64.20	16,122,341	1,026,195,017	63.651	63.70	63.65	63.70	63.00	64.20	16,122,341	63.650	2.17%
2019-08-13	62.35	62.35	62.40	62.05	64.00	8,126,546	509,796,225	62.732	62.35	62.35	62.40	62.05	64.00	8,126,546	62.732	-2.04%
2019-08-12	63.65	63.60	63.65	62.70	64.15	9,387,494	598,097,424	63.712	63.65	63.60	63.65	62.70	64.15	9,387,494	63.712	0.24%
2019-08-09	63.50	63.50	63.55	62.00	64.50	10,146,663	643,771,932	63.447	63.50	63.50	63.55	62.00	64.50	10,146,663	63.447	1.60%
2019-08-08	62.50	62.45	62.50	61.00	63.10	9,681,334	605,557,997	62.549	62.50	62.45	62.50	61.00	63.10	9,681,334	62.549	1.87%
2019-08-07	61.35	61.30	61.35	60.50	62.35	10,634,711	652,235,018	61.331	61.35	61.30	61.35	60.50	62.35	10,634,711	61.331	-0.41%
2019-08-06	61.60	61.55	61.60	59.15	62.25	24,736,543	1,495,273,279	60.448	61.60	61.55	61.60	59.15	62.25	24,736,543	60.448	-0.88%
2019-08-05	62.15	62.05	62.15	60.90	63.90	21,516,471	1,335,237,964	62.057	62.15	62.05	62.15	60.90	63.90	21,516,471	62.057	-2.74%
2019-08-02	63.90	63.85	63.90	63.40	65.20	21,872,163	1,408,548,186	64.399	63.90	63.85	63.90	63.40	65.20	21,872,163	64.399	-3.84%
2019-08-01	66.45	66.30	66.45	63.65	66.80	12,968,925	851,498,774	65.657	66.45	66.30	66.45	63.65	66.80	12,968,925	65.657	3.91%
2019-07-31	63.95	63.80	63.95	63.35	64.55	10,730,690	689,226,910	64.230	63.95	63.80	63.95	63.35	64.55	10,730,690	64.230	-1.24%
2019-07-30	64.75	64.75	64.80	64.20	66.45	8,932,321	580,678,644	65.009	64.75	64.75	64.80	64.20	66.45	8,932,321	65.009	-0.31%
2019-07-29	64.95	64.90	64.95	63.85	65.40	8,682,965	562,065,204	64.732	64.95	64.90	64.95	63.85	65.40	8,682,965	64.732	0.23%
2019-07-26	64.80	64.60	64.80	64.20	65.50	5,999,055	388,102,980	64.694	64.80	64.60	64.80	64.20	65.50	5,999,055	64.694	-0.77%
2019-07-25	65.30	65.30	65.35	64.90	66.00	6,931,545	453,504,635	65.426	65.30	65.30	65.35	64.90	66.00	6,931,545	65.426	-0.68%
2019-07-24	65.75	65.65	65.75	65.35	67.00	7,020,274	463,856,094	66.074	65.75	65.65	65.75	65.35	67.00	7,020,274	66.074	1.08%
2019-07-23	65.05	65.00	65.05	64.05	66.10	9,154,604	593,924,957	64.877	65.05	65.00	65.05	64.05	66.10	9,154,604	64.877	-0.84%
2019-07-22	65.60	65.55	65.60	65.00	66.85	9,256,578	609,412,825	65.836	65.60	65.55	65.60	65.00	66.85	9,256,578	65.836	-2.45%
2019-07-19	67.25	67.25	67.30	64.25	68.00	13,608,634	905,622,327	66.548	67.25	67.25	67.30	64.25	68.00	13,608,634	66.548	2.59%
2019-07-18	65.55	65.50	65.55	64.70	65.80	5,198,008	340,026,103	65.415	65.55	65.50	65.55	64.70	65.80	5,198,008	65.415	-0.30%
2019-07-17	65.75	65.75	65.80	63.30	65.80	9,037,281	586,083,062	64.852	65.75	65.75	65.80	63.30	65.80	9,037,281	64.852	1.94%
2019-07-16	64.50	64.40	64.50	63.80	65.00	9,335,441	601,874,249	64.472	64.50	64.40	64.50	63.80	65.00	9,335,441	64.472	-0.85%
2019-07-15	65.05	65.00	65.05	62.90	65.25	15,651,895	999,753,345	63.874	65.05	65.00	65.05	62.90	65.25	15,651,895	63.874	0.08%
2019-07-12	65.00	65.00	65.20	64.95	66.90	9,304,511	609,507,950	65.507	65.00	65.00	65.20	64.95	66.90	9,304,511	65.507	-1.52%
2019-07-11	66.00	65.95	66.00	65.55	67.95	18,408,072	1,216,977,372	66.111	66.00	65.95	66.00	65.55	67.95	18,408,072	66.111	-2.15%
2019-07-10	67.45	67.25	67.45	66.45	69.10	10,079,576	678,033,714	67.268	67.45	67.25	67.45	66.45	69.10	10,079,576	67.268	-0.81%
2019-07-09	68.00	67.70	68.00	65.75	68.10	11,639,925	780,921,415	67.090	68.00	67.70	68.00	65.75	68.10	11,639,925	67.090	-0.95%
2019-07-08	68.65	68.65	68.70	67.25	69.00	10,175,769	694,840,730	68.284	68.65	68.65	68.70	67.25	69.00	10,175,769	68.284	-0.65%
2019-07-05	69.10	69.05	69.10	69.00	70.10	8,020,760	556,352,601	69.364	69.10	69.05	69.10	69.00	70.10	8,020,760	69.364	-1.29%
2019-07-04	70.00	69.95	70.00	68.30	70.50	20,880,309	1,458,213,963	69.837	70.00	69.95	70.00	68.30	70.50	20,880,309	69.837	1.74%
2019-07-03	68.80	68.80	68.85	67.90	69.25	14,705,242	1,008,803,835	68.602	68.80	68.80	68.85	67.90	69.25	14,705,242	68.602	-0.65%
2019-07-02	69.25	69.05	69.25	68.30	70.05	30,128,642	2,086,326,527	69.247	69.25	69.05	69.25	68.30	70.05	30,128,642	69.247	1.09%
2019-06-28	68.50	68.35	68.50	67.65	69.35	25,251,530	1,722,751,238	68.224	68.50	68.35	68.50	67.65	69.35	25,251,530	68.224	0.00%
2019-06-27	68.50	68.45	68.50	64.30	68.95	35,694,681	2,392,386,385	67.024	68.50	68.45	68.50	64.30	68.95	35,694,681	67.024	6.45%
2019-06-26	64.35	64.35	64.40	63.10	64.80	14,358,058	920,481,215	64.109	64.35	64.35	64.40	63.10	64.80	14,358,058	64.109	1.18%
2019-06-25	63.60	63.60	63.65	62.95	64.05	9,355,148	595,510,155	63.656	63.60	63.60	63.65	62.95	64.05	9,355,148	63.656	-0.24%
2019-06-24	63.75	63.70	63.75	62.75	64.20	20,324,507	1,300,236,241	63.974	63.75	63.70	63.75	62.75	64.20	20,324,507	63.974	-0.86%
2019-06-21	64.30	64.10	64.30	62.45	65.20	152,072,807	9,769,731,071	64.244	64.30	64.10	64.30	62.45	65.20	152,072,807	64.244	2.55%
2019-06-20	62.70	62.70	62.75	61.80	62.95	38,370,544	2,395,834,577	62.439	62.70	62.70	62.75	61.80	62.95	38,370,544	62.439	0.40%
2019-06-19	62.45	62.40	62.45	61.15	62.55	29,876,592	1,861,267,867	62.299	62.45	62.40	62.45	61.15	62.55	29,876,592	62.299	1.88%
2019-06-18	61.30	61.30	61.35	60.00	61.85	19,385,679	1,187,219,921	61.242	61.30	61.30	61.35	60.00	61.85	19,385,679	61.242	0.41%
2019-06-17	61.05	61.05	61.10	60.20	61.70	10,110,593	616,616,181	60.987	61.05	61.05	61.10	60.20	61.70	10,110,593	60.987	0.08%
2019-06-14	61.00	61.00	61.05	59.50	62.10	14,119,496	859,065,846	60.843	61.00	61.00	61.05	59.50	62.10	14,119,496	60.843	-0.81%
2019-06-13	61.50	61.45	61.50	61.15	62.20	12,385,321	764,078,083	61.692	61.50	61.45	61.50	61.15	62.20	12,385,321	61.692	0.33%
2019-06-12	61.30	61.25	61.30	59.20	62.70	20,333,947	1,252,564,675	61.600	61.30	61.25	61.30	59.20	62.70	20,333,947	61.600	0.00%
2019-06-11	61.30	61.15	61.30	60.25	61.80	30,595,369	1,874,670,537	61.273	61.30	61.15	61.30	60.25	61.80	30,595,369	61.273	1.83%
2019-06-10	60.20	60.15	60.20	59.75	60.85	13,508,055	813,718,481	60.240	60.20	60.15	60.20	59.75	60.85	13,508,055	60.240	0.92%
2019-06-06	59.65	59.65	59.70	59.50	60.30	16,157,212	968,044,583	59.914	59.65	59.65	59.70	59.50	60.30	16,157,212	59.914	0.00%
2019-06-05	59.65	59.65	59.70	58.65	60.00	12,042,759	717,257,721	59.559	59.65	59.65	59.70	58.65	60.00	12,042,759	59.559	2.84%
2019-06-04	58.00	57.95	58.00	57.00	60.00	13,152,006	770,291,324	58.568	58.00	57.95	58.00	57.00	60.00	13,152,006	58.568	-3.89%
2019-06-03	60.35	60.15	60.35	59.40	60.50	8,568,959	515,317,210	60.138	60.35	60.15	60.35	59.40	60.50	8,568,959	60.138	-0.33%
2019-05-31	60.55	60.45	60.55	60.00	61.85	13,840,060	840,033,839	60.696	60.55	60.45	60.55	60.00	61.85	13,840,060	60.696	0.83%
2019-05-30	60.05	60.05	60.10	59.50	61.25	11,738,237	707,088,301	60.238	60.05	60.05	60.10	59.50	61.25	11,738,237	60.238	-1.40%
2019-05-29	60.90	60.85	60.90	59.55	61.20	36,319,595	2,211,363,603	60.886	60.90	60.85	60.90	59.55	61.20	36,319,595	60.886	-0.33%
2019-05-28	61.10	61.05	61.10	59.20	61.25	63,190,747	3,838,330,122	60.742	61.10	61.05	61.10	59.20	61.25	63,190,747	60.742	0.49%
2019-05-27	60.80	60.70	60.80	60.15	62.40	21,740,717	1,329,900,469	61.171	60.80	60.70	60.80	60.15	62.40	21,740,717	61.171	-0.33%
2019-05-24	61.00	60.95	61.00	57.15	61.45	32,142,192	1,941,331,431	60.398	61.00	60.95	61.00	57.15	61.45	32,142,192	60.398	4.90%
2019-05-23	58.15	58.15	58.25	57.00	61.05	23,684,467	1,395,415,993	58.917	58.15	58.15	58.25	57.00	61.05	23,684,467	58.917	-5.75%
2019-05-22	61.70	61.70	61.75	58.40	61.90	16,317,041	984,616,888	60.343	61.70	61.70	61.75	58.40	61.90	16,317,041	60.343	2.07%
2019-05-21	60.45	60.30	60.45	59.65	61.40	33,983,861	2,061,779,029	60.669	60.45	60.30	60.45	59.65	61.40	33,983,861	60.669	-1.63%
2019-05-20	61.45	61.35	61.45	60.70	62.75	31,610,537	1,945,968,851	61.561	61.45	61.35	61.45	60.70	62.75	31,610,537	61.561	-0.65%
2019-05-17	61.85	61.85	61.90	60.00	64.60	61,806,576	3,844,316,401	62.199	61.85	61.85	61.90	60.00	64.60	61,806,576	62.199	3.08%
2019-05-16	60.00	59.95	60.00	58.30	60.50	53,062,902	3,188,152,124	60.083	60.00	59.95	60.00	58.30	60.50	53,062,902	60.083	-0.33%
2019-05-15	60.20	60.10	60.20	58.20	60.25	33,045,569	1,969,626,651	59.603	60.20	60.10	60.20	58.20	60.25	33,045,569	59.603	3.26%
2019-05-14	58.30	58.25	58.30	56.45	58.75	24,633,353	1,418,314,026	57.577	58.30	58.25	58.30	56.45	58.75	24,633,353	57.577	-1.10%
2019-05-10	58.95	58.90	59.00	57.70	59.60	31,844,926	1,879,842,508	59.031	58.95	58.90	59.00	57.70	59.60	31,844,926	59.031	2.88%
2019-05-09	57.30	57.30	57.35	56.70	58.00	16,092,475	922,316,968	57.314	57.30	57.30	57.35	56.70	58.00	16,092,475	57.314	-0.52%
2019-05-08	57.60	57.50	57.60	56.00	59.10	21,484,556	1,240,249,763	57.728	57.60	57.50	57.60	56.00	59.10	21,484,556	57.728	1.41%
2019-05-07	56.80	56.80	56.85	54.55	57.50	18,552,516	1,055,177,643	56.875	56.80	56.80	56.85	54.55	57.50	18,552,516	56.875	2.81%
2019-05-06	55.25	55.10	55.25	52.50	55.45	11,191,180	607,420,856	54.277	55.25	55.10	55.25	52.50	55.45	11,191,180	54.277	-0.45%
2019-05-03	55.50	55.30	55.50	54.45	55.60	6,911,383	380,239,223	55.016	55.50	55.30	55.50	54.45	55.60	6,911,383	55.016	0.63%
2019-05-02	55.15	55.10	55.15	54.50	56.50	14,820,068	823,476,841	55.565	55.15	55.10	55.15	54.50	56.50	14,820,068	55.565	-3.25%
2019-04-30	57.00	56.90	57.00	56.35	57.90	20,274,663	1,156,575,009	57.045	57.00	56.90	57.00	56.35	57.90	20,274,663	57.045	0.35%
2019-04-29	56.80	56.80	56.85	56.20	57.20	12,634,445	717,215,997	56.767	56.80	56.80	56.85	56.20	57.20	12,634,445	56.767	0.00%
2019-04-26	56.80	56.80	56.85	56.00	57.45	11,085,417	631,267,388	56.946	56.80	56.80	56.85	56.00	57.45	11,085,417	56.946	0.98%
2019-04-25	56.25	56.25	56.30	56.00	57.30	14,630,035	829,415,502	56.693	56.25	56.25	56.30	56.00	57.30	14,630,035	56.693	-2.68%
2019-04-24	57.80	57.75	57.80	55.70	57.80	20,254,128	1,159,775,694	57.261	57.80	57.75	57.80	55.70	57.80	20,254,128	57.261	2.85%
2019-04-23	56.20	56.10	56.20	54.30	56.75	16,705,153	928,435,662	55.578	56.20	56.10	56.20	54.30	56.75	16,705,153	55.578	1.81%
2019-04-18	55.20	55.00	55.20	54.55	55.20	9,760,493	536,637,145	54.981	55.20	55.00	55.20	54.55	55.20	9,760,493	54.981	0.00%
2019-04-17	55.20	55.20	55.25	54.15	55.30	8,471,820	465,894,292	54.993	55.20	55.20	55.25	54.15	55.30	8,471,820	54.993	-0.18%
2019-04-16	55.30	55.20	55.30	54.15	55.30	18,228,403	1,002,200,415	54.980	55.30	55.20	55.30	54.15	55.30	18,228,403	54.980	0.27%
2019-04-15	55.15	55.10	55.15	53.20	55.70	28,809,767	1,583,086,426	54.950	55.15	55.10	55.15	53.20	55.70	28,809,767	54.950	2.60%
2019-04-12	53.75	53.75	53.80	52.35	53.80	11,756,069	626,483,561	53.290	53.75	53.75	53.80	52.35	53.80	11,756,069	53.290	1.32%
2019-04-11	53.05	53.00	53.05	52.60	53.85	10,453,999	557,023,337	53.283	53.05	53.00	53.05	52.60	53.85	10,453,999	53.283	-1.30%
2019-04-10	53.75	53.75	53.80	51.85	54.20	34,969,903	1,866,433,773	53.373	53.75	53.75	53.80	51.85	54.20	34,969,903	53.373	1.13%
2019-04-09	53.15	53.15	53.20	51.00	53.30	31,836,998	1,665,733,773	52.321	53.15	53.15	53.20	51.00	53.30	31,836,998	52.321	2.61%
2019-04-08	51.80	51.75	51.80	50.20	52.35	18,695,042	961,380,938	51.424	51.80	51.75	51.80	50.20	52.35	18,695,042	51.424	1.07%
2019-04-04	51.25	51.20	51.25	50.80	52.00	14,565,369	750,003,643	51.492	51.25	51.20	51.25	50.80	52.00	14,565,369	51.492	-2.01%
2019-04-03	52.30	52.25	52.30	50.80	52.40	6,391,298	332,120,008	51.964	52.30	52.25	52.30	50.80	52.40	6,391,298	51.964	1.06%
2019-04-02	51.75	51.75	51.90	51.15	53.40	9,451,381	490,756,428	51.924	51.75	51.75	51.90	51.15	53.40	9,451,381	51.924	-1.80%
2019-04-01	52.70	52.70	52.80	52.00	53.80	35,261,869	1,814,300,144	51.452	52.70	52.70	52.80	52.00	53.80	35,261,869	51.452	-0.38%
2019-03-29	52.90	52.80	52.90	51.05	53.25	11,413,221	600,278,838	52.595	52.90	52.80	52.90	51.05	53.25	11,413,221	52.595	1.73%
2019-03-28	52.00	52.00	52.05	51.45	53.00	26,174,705	1,345,579,816	51.408	52.00	52.00	52.05	51.45	53.00	26,174,705	51.408	-0.95%
2019-03-27	52.50	52.50	52.55	50.00	53.90	19,829,056	1,042,724,389	52.586	52.50	52.50	52.55	50.00	53.90	19,829,056	52.586	4.37%
2019-03-26	50.30	50.30	50.35	49.60	50.95	8,706,001	435,894,835	50.068	50.30	50.30	50.35	49.60	50.95	8,706,001	50.068	0.60%
2019-03-25	50.00	50.00	50.05	48.25	50.35	38,538,990	1,926,428,280	49.987	50.00	50.00	50.05	48.25	50.35	38,538,990	49.986	0.60%
2019-03-22	49.70	49.70	49.75	48.20	50.40	31,610,750	1,552,140,101	49.102	49.70	49.70	49.75	48.20	50.40	31,610,750	49.102	1.64%
2019-03-21	48.90	48.90	49.20	48.30	50.70	28,238,299	1,386,985,387	49.117	48.90	48.90	49.20	48.30	50.70	28,238,299	49.117	-2.20%
2019-03-20	50.00	50.00	50.05	48.50	52.35	19,510,062	973,102,805	49.877	50.00	50.00	50.05	48.50	52.35	19,510,062	49.877	-3.75%
2019-03-19	51.95	51.90	51.95	51.60	55.60	6,828,543	361,884,592	52.996	51.95	51.90	51.95	51.60	55.60	6,828,543	52.996	-6.14%
2019-03-18	55.35	55.10	55.35	52.60	55.60	10,632,254	583,488,514	54.879	55.35	55.10	55.35	52.60	55.60	10,632,254	54.879	2.59%
2019-03-15	53.95	53.95	54.00	48.30	53.95	19,361,201	1,015,486,954	52.450	53.95	53.95	54.00	48.30	53.95	19,361,201	52.450	11.70%
2019-03-14	48.30	48.25	48.30	47.00	50.50	12,111,085	582,503,653	48.097	48.30	48.25	48.30	47.00	50.50	12,111,085	48.097	-3.01%
2019-03-13	49.80	49.70	49.80	48.00	52.95	20,489,600	1,017,703,949	49.669	49.80	49.70	49.80	48.00	52.95	20,489,600	49.669	-4.87%
2019-03-12	52.35	52.35	52.40	52.10	57.10	15,973,789	855,558,732	53.560	52.35	52.35	52.40	52.10	57.10	15,973,789	53.560	-11.12%
2019-03-11	58.90	58.85	58.90	56.90	59.60	5,642,937	331,727,837	58.786	58.90	58.85	58.90	56.90	59.60	5,642,937	58.786	3.61%
2019-03-08	56.85	56.85	57.00	56.35	59.20	6,182,989	355,954,323	57.570	56.85	56.85	57.00	56.35	59.20	6,182,989	57.570	-4.61%
2019-03-07	59.60	59.60	59.65	59.05	61.50	3,929,654	235,673,505	59.973	59.60	59.60	59.65	59.05	61.50	3,929,654	59.973	-2.61%
2019-03-06	61.20	61.10	61.20	60.00	62.00	5,137,261	314,051,756	61.132	61.20	61.10	61.20	60.00	62.00	5,137,261	61.132	0.58%
2019-03-05	60.85	60.80	60.85	59.80	60.90	6,265,068	377,169,242	60.202	60.85	60.80	60.85	59.80	60.90	6,265,068	60.202	0.08%
2019-03-04	60.80	60.60	60.80	59.20	62.00	5,344,838	324,257,615	60.667	60.80	60.60	60.80	59.20	62.00	5,344,838	60.667	1.33%
2019-03-01	60.00	60.00	60.15	59.40	61.40	6,779,854	408,256,523	60.216	60.00	60.00	60.15	59.40	61.40	6,779,854	60.216	-1.48%
2019-02-28	60.90	60.85	60.90	58.70	61.60	21,518,122	1,306,717,714	60.726	60.90	60.85	60.90	58.70	61.60	21,518,122	60.726	3.40%
2019-02-27	58.90	58.80	58.90	57.30	60.30	6,709,707	392,848,954	58.549	58.90	58.80	58.90	57.30	60.30	6,709,707	58.549	0.68%
2019-02-26	58.50	58.40	58.50	57.25	62.80	8,820,682	532,555,925	60.376	58.50	58.40	58.50	57.25	62.80	8,820,682	60.376	-4.10%
2019-02-25	61.00	61.00	61.15	58.75	61.50	6,529,686	394,480,717	60.413	61.00	61.00	61.15	58.75	61.50	6,529,686	60.413	3.83%
2019-02-22	58.75	58.70	58.80	57.85	59.20	1,956,099	114,736,166	58.656	58.75	58.70	58.80	57.85	59.20	1,956,099	58.656	0.34%
2019-02-21	58.55	58.45	58.55	56.50	58.80	3,996,244	231,823,943	58.011	58.55	58.45	58.55	56.50	58.80	3,996,244	58.010	3.17%
2019-02-20	56.75	56.50	56.75	55.05	57.70	2,431,674	137,274,155	56.453	56.75	56.50	56.75	55.05	57.70	2,431,674	56.453	1.34%
2019-02-19	56.00	56.00	56.05	55.30	58.15	7,694,804	432,198,233	56.168	56.00	56.00	56.05	55.30	58.15	7,694,804	56.168	-3.95%
2019-02-18	58.30	58.30	58.35	58.20	60.10	3,021,256	177,751,673	58.834	58.30	58.30	58.35	58.20	60.10	3,021,256	58.834	-0.17%
2019-02-15	58.40	58.35	58.40	58.25	60.80	3,537,407	208,847,727	59.040	58.40	58.35	58.40	58.25	60.80	3,537,407	59.040	-4.26%
2019-02-14	61.00	60.90	61.00	58.80	61.05	5,885,185	354,436,196	60.225	61.00	60.90	61.00	58.80	61.05	5,885,185	60.225	4.01%
2019-02-13	58.65	58.60	58.65	58.60	60.50	5,176,071	307,977,301	59.500	58.65	58.60	58.65	58.60	60.50	5,176,071	59.500	-2.01%
2019-02-12	59.85	59.85	59.90	59.55	64.20	7,408,072	450,658,707	60.834	59.85	59.85	59.90	59.55	64.20	7,408,072	60.833	-4.09%
2019-02-11	62.40	62.20	62.40	57.75	62.45	11,852,485	724,289,488	61.109	62.40	62.20	62.40	57.75	62.45	11,852,485	61.109	7.77%
2019-02-08	57.90	57.85	57.90	52.90	58.35	6,340,228	355,381,223	56.052	57.90	57.85	57.90	52.90	58.35	6,340,228	56.052	5.95%
2019-02-04	54.65	54.50	54.65	52.65	54.95	14,578,867	782,172,586	53.651	54.65	54.50	54.65	52.65	54.95	14,578,867	53.651	1.58%
2019-02-01	53.80	53.75	53.80	51.70	55.95	14,357,202	775,191,932	53.993	53.80	53.75	53.80	51.70	55.95	14,357,202	53.993	0.94%
2019-01-31	53.30	53.25	53.30	49.50	53.95	12,735,987	665,974,217	52.291	53.30	53.25	53.30	49.50	53.95	12,735,987	52.291	8.78%
2019-01-30	49.00	48.50	49.00	47.80	49.35	5,523,526	268,014,845	48.522	49.00	48.50	49.00	47.80	49.35	5,523,526	48.522	3.16%
2019-01-29	47.50	47.50	47.55	46.20	47.95	5,815,645	274,857,625	47.262	47.50	47.50	47.55	46.20	47.95	5,815,645	47.262	0.11%
2019-01-28	47.45	47.40	47.45	47.00	50.45	8,586,835	417,573,031	48.629	47.45	47.40	47.45	47.00	50.45	8,586,835	48.629	-0.84%
2019-01-25	47.85	47.70	47.85	44.35	48.45	14,030,655	660,519,105	47.077	47.85	47.70	47.85	44.35	48.45	14,030,655	47.077	9.75%
2019-01-24	43.60	43.45	43.60	42.60	44.50	3,857,606	168,320,016	43.633	43.60	43.45	43.60	42.60	44.50	3,857,606	43.633	0.35%
2019-01-23	43.45	43.35	43.45	43.00	44.10	2,731,700	119,200,761	43.636	43.45	43.35	43.45	43.00	44.10	2,731,700	43.636	-1.03%
2019-01-22	43.90	43.90	44.00	42.50	46.40	6,306,301	275,218,558	43.642	43.90	43.90	44.00	42.50	46.40	6,306,301	43.642	-3.83%
2019-01-21	45.65	45.65	45.75	44.90	47.45	7,943,218	365,319,321	45.991	45.65	45.65	45.75	44.90	47.45	7,943,218	45.991	0.22%
2019-01-18	45.55	45.55	45.60	44.70	46.00	7,606,369	345,329,959	45.400	45.55	45.55	45.60	44.70	46.00	7,606,369	45.400	3.05%
2019-01-17	44.20	44.20	44.30	43.95	45.35	4,152,604	184,735,783	44.487	44.20	44.20	44.30	43.95	45.35	4,152,604	44.487	-0.90%
2019-01-16	44.60	44.55	44.60	43.00	44.70	10,180,878	448,612,426	44.064	44.60	44.55	44.60	43.00	44.70	10,180,878	44.064	1.94%
2019-01-15	43.75	43.65	43.75	42.80	44.95	5,590,377	244,473,647	43.731	43.75	43.65	43.75	42.80	44.95	5,590,377	43.731	-0.34%
2019-01-14	43.90	43.85	43.90	42.95	45.25	9,530,176	417,688,287	43.828	43.90	43.85	43.90	42.95	45.25	9,530,176	43.828	-3.52%
2019-01-11	45.50	45.35	45.50	45.00	46.20	4,624,201	210,225,872	45.462	45.50	45.35	45.50	45.00	46.20	4,624,201	45.462	1.22%
2019-01-10	44.95	44.95	45.00	44.60	46.20	5,847,194	265,903,195	45.475	44.95	44.95	45.00	44.60	46.20	5,847,194	45.475	-1.43%
2019-01-09	45.60	45.60	45.65	44.30	46.20	7,311,038	331,741,981	45.376	45.60	45.60	45.65	44.30	46.20	7,311,038	45.375	3.87%
2019-01-08	43.90	43.75	43.90	43.25	46.45	5,837,715	259,530,609	44.458	43.90	43.75	43.90	43.25	46.45	5,837,715	44.458	-3.41%
2019-01-07	45.45	45.40	45.45	44.50	46.25	5,853,496	266,773,568	45.575	45.45	45.40	45.45	44.50	46.25	5,853,496	45.575	3.30%
2019-01-04	44.00	43.95	44.00	40.80	44.45	10,293,472	438,106,345	42.562	44.00	43.95	44.00	40.80	44.45	10,293,472	42.562	6.67%
2019-01-03	41.25	41.15	41.25	40.25	42.65	4,813,333	199,114,801	41.367	41.25	41.15	41.25	40.25	42.65	4,813,333	41.367	0.12%
2019-01-02	41.20	41.20	41.35	41.15	44.25	6,185,730	262,047,202	42.363	41.20	41.20	41.35	41.15	44.25	6,185,730	42.363	-6.15%
2018-12-31	43.90	43.85	43.90	43.40	45.15	5,459,196	241,637,753	44.263	43.90	43.85	43.90	43.40	45.15	5,459,196	44.263	-0.34%
2018-12-28	44.05	44.00	44.05	44.05	45.90	4,137,428	184,980,626	44.709	44.05	44.00	44.05	44.05	45.90	4,137,428	44.709	-3.82%
2018-12-27	45.80	45.75	45.80	45.10	46.50	8,884,712	406,803,035	45.787	45.80	45.75	45.80	45.10	46.50	8,884,712	45.787	3.50%
2018-12-24	44.25	44.25	44.30	43.20	46.20	2,629,925	116,223,626	44.193	44.25	44.25	44.30	43.20	46.20	2,629,925	44.193	-5.65%
2018-12-21	46.90	46.70	46.90	43.10	47.00	9,429,505	423,700,335	44.934	46.90	46.70	46.90	43.10	47.00	9,429,505	44.933	4.57%
2018-12-20	44.85	44.85	44.95	44.60	47.40	8,695,876	394,521,569	45.369	44.85	44.85	44.95	44.60	47.40	8,695,876	45.369	-2.07%
2018-12-19	45.80	45.75	45.80	45.20	48.50	9,201,997	424,663,366	46.149	45.80	45.75	45.80	45.20	48.50	9,201,997	46.149	-4.38%
2018-12-18	47.90	47.90	48.10	47.90	51.80	8,637,104	424,648,172	49.166	47.90	47.90	48.10	47.90	51.80	8,637,104	49.166	-7.62%
2018-12-17	51.85	51.80	51.85	50.65	52.70	3,721,475	191,439,953	51.442	51.85	51.80	51.85	50.65	52.70	3,721,475	51.442	-1.43%
2018-12-14	52.60	52.60	52.65	51.55	53.00	4,849,676	253,958,999	52.366	52.60	52.60	52.65	51.55	53.00	4,849,676	52.366	0.48%
2018-12-13	52.35	52.30	52.35	52.05	53.10	4,430,980	232,086,970	52.378	52.35	52.30	52.35	52.05	53.10	4,430,980	52.378	0.10%
2018-12-12	52.30	52.30	52.40	52.10	53.95	4,180,258	219,210,708	52.440	52.30	52.30	52.40	52.10	53.95	4,180,258	52.440	-0.38%
2018-12-11	52.50	52.20	52.50	51.90	53.25	5,323,958	278,684,908	52.345	52.50	52.20	52.50	51.90	53.25	5,323,958	52.345	0.86%
2018-12-10	52.05	52.05	52.15	51.65	54.00	6,282,378	329,165,581	52.395	52.05	52.05	52.15	51.65	54.00	6,282,378	52.395	-3.61%
2018-12-07	54.00	54.00	54.05	52.90	54.45	3,870,878	209,012,862	53.996	54.00	54.00	54.05	52.90	54.45	3,870,878	53.996	0.00%
2018-12-06	54.00	53.90	54.00	52.25	54.80	9,598,571	513,834,796	53.532	54.00	53.90	54.00	52.25	54.80	9,598,571	53.532	-1.19%
2018-12-05	54.65	54.50	54.65	51.65	55.30	5,854,445	313,213,702	53.500	54.65	54.50	54.65	51.65	55.30	5,854,445	53.500	1.49%
2018-12-04	53.85	53.80	53.85	53.00	55.55	5,265,125	283,467,795	53.839	53.85	53.80	53.85	53.00	55.55	5,265,125	53.839	-2.97%
2018-12-03	55.50	55.45	55.50	54.00	55.55	10,186,476	558,679,283	54.845	55.50	55.45	55.50	54.00	55.55	10,186,476	54.845	5.82%
2018-11-30	52.45	52.45	52.50	51.00	53.40	7,860,149	412,780,235	52.516	52.45	52.45	52.50	51.00	53.40	7,860,149	52.516	3.86%
2018-11-29	50.50	50.45	50.50	50.25	55.25	9,647,537	503,928,238	52.234	50.50	50.45	50.50	50.25	55.25	9,647,537	52.234	-4.72%
2018-11-28	53.00	52.85	53.00	49.65	53.05	10,342,326	528,834,423	51.133	53.00	52.85	53.00	49.65	53.05	10,342,326	51.133	4.02%
2018-11-27	50.95	50.90	50.95	50.05	53.10	9,010,569	460,387,495	51.094	50.95	50.90	50.95	50.05	53.10	9,010,569	51.094	-3.23%
2018-11-26	52.65	52.20	52.65	50.90	54.10	8,579,817	444,832,515	51.846	52.65	52.20	52.65	50.90	54.10	8,579,817	51.846	-2.23%
2018-11-23	53.85	53.80	53.85	52.25	57.00	18,461,332	1,008,645,099	54.636	53.85	53.80	53.85	52.25	57.00	18,461,332	54.636	-11.79%
2018-11-22	61.05	61.05	61.10	59.00	63.00	9,433,464	581,205,006	61.611	61.05	61.05	61.10	59.00	63.00	9,433,464	61.611	2.26%
2018-11-21	59.70	59.70	59.80	56.35	60.20	8,520,454	506,066,438	59.394	59.70	59.70	59.80	56.35	60.20	8,520,454	59.394	4.74%
2018-11-20	57.00	56.80	57.00	56.25	57.95	5,786,600	328,993,008	56.854	57.00	56.80	57.00	56.25	57.95	5,786,600	56.854	-2.31%
2018-11-19	58.35	58.25	58.35	57.60	60.00	5,370,348	313,229,405	58.326	58.35	58.25	58.35	57.60	60.00	5,370,348	58.326	0.09%
2018-11-16	58.30	58.00	58.30	57.00	59.40	5,727,882	329,886,628	57.593	58.30	58.00	58.30	57.00	59.40	5,727,882	57.593	1.39%
2018-11-15	57.50	57.15	57.50	56.05	58.15	3,307,828	188,772,947	57.069	57.50	57.15	57.50	56.05	58.15	3,307,828	57.069	1.05%
2018-11-14	56.90	56.85	56.90	53.25	58.60	4,528,430	254,118,598	56.116	56.90	56.85	56.90	53.25	58.60	4,528,430	56.116	4.31%
2018-11-13	54.55	54.55	54.65	51.30	55.20	7,060,621	377,241,037	53.429	54.55	54.55	54.65	51.30	55.20	7,060,621	53.429	1.11%
2018-11-12	53.95	53.90	53.95	52.35	56.45	7,366,316	398,613,877	54.113	53.95	53.90	53.95	52.35	56.45	7,366,316	54.113	-4.17%
2018-11-09	56.30	56.20	56.30	55.00	60.05	6,976,039	391,763,193	56.158	56.30	56.20	56.30	55.00	60.05	6,976,039	56.158	-5.85%
2018-11-08	59.80	59.80	59.85	59.55	63.20	4,331,755	264,486,942	61.058	59.80	59.80	59.85	59.55	63.20	4,331,755	61.058	-3.63%
2018-11-07	62.05	61.85	62.05	61.45	63.50	3,474,958	216,479,402	62.297	62.05	61.85	62.05	61.45	63.50	3,474,958	62.297	-1.19%
2018-11-06	62.80	62.65	62.80	61.70	63.00	4,586,359	285,971,374	62.353	62.80	62.65	62.80	61.70	63.00	4,586,359	62.353	1.05%
2018-11-05	62.15	61.80	62.15	59.60	64.40	11,757,361	726,209,781	61.766	62.15	61.80	62.15	59.60	64.40	11,757,361	61.766	1.30%
2018-11-02	61.35	60.95	61.35	58.50	63.00	19,469,470	1,183,257,773	60.775	61.35	60.95	61.35	58.50	63.00	19,469,470	60.775	8.87%
2018-11-01	56.35	55.55	56.35	52.00	56.90	18,512,139	988,958,654	53.422	56.35	55.55	56.35	52.00	56.90	18,512,139	53.422	11.14%
2018-10-31	50.70	50.45	50.70	49.45	52.60	16,590,628	841,320,236	50.711	50.70	50.45	50.70	49.45	52.60	16,590,628	50.711	1.10%
2018-10-30	50.15	50.10	50.15	49.80	53.10	10,378,493	530,214,220	51.088	50.15	50.10	50.15	49.80	53.10	10,378,493	51.088	-5.11%
2018-10-29	52.85	52.70	52.85	52.25	55.00	6,819,861	363,509,852	53.302	52.85	52.70	52.85	52.25	55.00	6,819,861	53.302	0.19%
2018-10-26	52.75	52.60	52.75	51.75	55.90	5,718,032	301,136,774	52.664	52.75	52.60	52.75	51.75	55.90	5,718,032	52.664	-4.09%
2018-10-25	55.00	54.80	55.00	50.15	55.20	7,989,938	421,582,134	52.764	55.00	54.80	55.00	50.15	55.20	7,989,938	52.764	4.27%
2018-10-24	52.75	52.65	52.75	52.25	56.90	9,604,413	512,421,510	53.353	52.75	52.65	52.75	52.25	56.90	9,604,413	53.353	-4.18%
2018-10-23	55.05	55.05	55.10	54.10	59.00	8,703,111	482,165,894	55.402	55.05	55.05	55.10	54.10	59.00	8,703,111	55.402	-5.90%
2018-10-22	58.50	58.30	58.50	54.25	60.35	13,604,574	791,607,453	58.187	58.50	58.30	58.50	54.25	60.35	13,604,574	58.187	6.36%
2018-10-19	55.00	54.95	55.00	52.80	55.50	6,373,538	348,874,156	54.738	55.00	54.95	55.00	52.80	55.50	6,373,538	54.738	0.00%
2018-10-18	55.00	54.50	55.00	53.90	57.95	10,245,018	569,584,245	55.596	55.00	54.50	55.00	53.90	57.95	10,245,018	55.596	-1.79%
2018-10-16	56.00	55.95	56.00	55.80	58.00	14,010,749	792,669,481	56.576	56.00	55.95	56.00	55.80	58.00	14,010,749	56.576	0.99%
2018-10-15	55.45	55.00	55.45	53.70	61.95	11,367,725	649,184,215	57.108	55.45	55.00	55.45	53.70	61.95	11,367,725	57.108	-6.49%
2018-10-12	59.30	59.30	60.65	58.25	62.30	17,488,088	1,054,191,288	60.281	59.30	59.30	60.65	58.25	62.30	17,488,088	60.281	-4.35%
2018-10-11	62.00	62.00	62.05	60.00	67.00	36,620,203	2,340,596,546	63.915	62.00	62.00	62.05	60.00	67.00	36,620,203	63.915	-10.14%
2018-10-10	69.00	69.00	69.05	68.50	69.30	9,010,000	619,788,603	68.789	69.00	69.00	69.05	68.50	69.30	9,010,000	68.789	0.07%
2018-10-09	68.95	68.60	68.95	68.00	69.30	5,585,136	383,280,261	68.625	68.95	68.60	68.95	68.00	69.30	5,585,136	68.625	0.73%
2018-10-08	68.45	68.35	68.45	68.00	69.00	12,875,421	880,882,700	68.416	68.45	68.35	68.45	68.00	69.00	12,875,421	68.416	0.81%
2018-10-05	67.90	67.10	67.30	63.80	68.00	16,945,330	1,111,466,215	65.591	67.90	67.10	67.30	63.80	68.00	16,945,330	65.591	4.38%
2018-10-04	65.05	65.00	65.05	64.95	65.80	14,815,600	963,873,670	65.058	65.05	65.00	65.05	64.95	65.80	14,815,600	65.058	0.00%
2018-10-03	65.05	65.00	65.05	65.00	66.50	13,389,350	871,853,112	65.115	65.05	65.00	65.05	65.00	66.50	13,389,350	65.115	-2.47%
2018-10-02	66.70	66.55	66.60	66.05	68.75	6,611,904	443,955,890	67.145	66.70	66.55	66.60	66.05	68.75	6,611,904	67.145	-2.98%
2018-09-28	68.75	68.70	68.75	65.05	68.80	26,889,022	1,803,101,582	67.057	68.75	68.70	68.75	65.05	68.80	26,889,022	67.057	2.61%
2018-09-27	67.00	67.15	67.55	65.65	69.75	29,514,806	1,969,154,540	66.718	67.00	67.15	67.55	65.65	69.75	29,514,806	66.718	-2.62%
2018-09-26	68.80	68.90	68.95	65.65	69.60	68,632,397	4,703,103,298	68.526	68.80	68.90	68.95	65.65	69.60	68,632,397	68.526	-0.29%
2018-09-24	69.00	69.00	69.15	69.00	71.90	31,460,064	2,200,166,444	69.935	69.00	69.00	69.15	69.00	71.90	31,460,064	69.935	-4.30%
2018-09-21	72.10	72.00	72.45	71.95	74.00	43,838,241	3,176,663,016	72.463	72.10	72.00	72.45	71.95	74.00	43,838,241	72.463	-0.76%
2018-09-20	72.65	72.75	72.80	72.00	74.00	115,846,804	8,438,947,990	72.846	72.65	72.75	72.80	72.00	74.00	115,846,804	72.846