Prices and Webb-site Total Returns

ZTO Express (Cayman) Inc.: A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	02057	2020-09-29		2023-05-02	Docs
HK Main	02057	2023-05-02			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
2026-02-04	179.1	179.0	179.1	176.2	180.8	2,567,315	461,061,185	179.59	179.1	179.0	179.1	176.2	180.8	2,567,315	179.59	2.34%
2026-02-03	175.0	174.9	175.0	170.6	176.0	1,888,745	330,231,497	174.84	175.0	174.9	175.0	170.6	176.0	1,888,745	174.84	3.12%
2026-02-02	169.7	169.6	169.7	168.5	173.6	1,219,268	207,748,928	170.39	169.7	169.6	169.7	168.5	173.6	1,219,268	170.39	-2.25%
2026-01-30	173.6	172.8	173.6	171.4	175.5	1,546,982	268,753,745	173.73	173.6	172.8	173.6	171.4	175.5	1,546,982	173.73	-0.63%
2026-01-29	174.7	174.4	174.7	171.1	175.9	1,497,564	261,249,363	174.45	174.7	174.4	174.7	171.1	175.9	1,497,564	174.45	0.87%
2026-01-28	173.2	172.7	173.2	168.2	174.8	1,719,879	296,793,956	172.57	173.2	172.7	173.2	168.2	174.8	1,719,879	172.57	2.55%
2026-01-27	168.9	168.8	168.9	167.5	171.3	1,480,892	250,910,597	169.43	168.9	168.8	168.9	167.5	171.3	1,480,892	169.43	0.36%
2026-01-26	168.3	168.2	168.3	167.8	171.8	1,554,079	262,349,252	168.81	168.3	168.2	168.3	167.8	171.8	1,554,079	168.81	-1.69%
2026-01-23	171.2	171.2	171.3	171.0	175.7	1,613,655	278,041,546	172.31	171.2	171.2	171.3	171.0	175.7	1,613,655	172.31	-0.52%
2026-01-22	172.1	172.1	172.4	171.1	177.1	2,079,474	358,091,567	172.20	172.1	172.1	172.4	171.1	177.1	2,079,474	172.20	-1.15%
2026-01-21	174.1	174.1	174.2	170.7	176.6	2,195,374	383,450,296	174.66	174.1	174.1	174.2	170.7	176.6	2,195,374	174.66	0.46%
2026-01-20	173.3	173.2	173.3	168.0	173.7	1,478,766	255,446,659	172.74	173.3	173.2	173.3	168.0	173.7	1,478,766	172.74	0.35%
2026-01-19	172.7	172.7	172.8	170.7	174.9	2,135,400	367,401,180	172.05	172.7	172.7	172.8	170.7	174.9	2,135,400	172.05	-0.80%
2026-01-16	174.1	173.7	174.1	173.4	177.6	1,624,975	283,018,903	174.17	174.1	173.7	174.1	173.4	177.6	1,624,975	174.17	-0.34%
2026-01-15	174.7	174.5	174.7	173.1	182.7	2,902,758	512,394,940	176.52	174.7	174.5	174.7	173.1	182.7	2,902,758	176.52	1.57%
2026-01-14	172.0	171.9	172.0	170.7	175.6	2,258,798	390,258,809	172.77	172.0	171.9	172.0	170.7	175.6	2,258,798	172.77	0.35%
2026-01-13	171.4	171.4	171.5	170.3	174.9	1,907,843	328,550,482	172.21	171.4	171.4	171.5	170.3	174.9	1,907,843	172.21	-0.23%
2026-01-09	171.8	171.8	171.9	169.5	173.9	2,386,991	410,158,960	171.83	171.8	171.8	171.9	169.5	173.9	2,386,991	171.83	1.54%
2026-01-08	169.2	168.8	169.2	162.4	169.7	1,728,784	290,727,843	168.17	169.2	168.8	169.2	162.4	169.7	1,728,784	168.17	-0.29%
2026-01-07	169.7	169.6	169.7	168.3	173.1	1,455,496	246,742,137	169.52	169.7	169.6	169.7	168.3	173.1	1,455,496	169.52	-0.99%
2026-01-06	171.4	170.9	171.4	169.1	174.7	2,537,071	437,416,194	172.41	171.4	170.9	171.4	169.1	174.7	2,537,071	172.41	1.36%
2026-01-05	169.1	168.9	169.1	167.1	170.2	2,075,831	349,663,457	168.45	169.1	168.9	169.1	167.1	170.2	2,075,831	168.45	4.19%
2025-12-31	162.3	162.3	162.5	160.2	165.4	576,612	94,153,220	163.29	162.3	162.3	162.5	160.2	165.4	576,612	163.29	-1.93%
2025-12-30	165.5	165.4	165.5	163.0	167.4	949,759	156,779,107	165.07	165.5	165.4	165.5	163.0	167.4	949,759	165.07	-0.06%
2025-12-29	165.6	165.5	165.6	164.8	169.0	1,313,506	219,280,991	166.94	165.6	165.5	165.6	164.8	169.0	1,313,506	166.94	0.55%
2025-12-24	164.7	164.6	164.7	164.6	167.4	350,289	57,975,463	165.51	164.7	164.6	164.7	164.6	167.4	350,289	165.51	-0.66%
2025-12-23	165.8	165.7	165.8	165.0	167.5	616,163	102,493,145	166.34	165.8	165.7	165.8	165.0	167.5	616,163	166.34	0.42%
2025-12-22	165.1	165.0	165.1	163.9	168.4	672,212	110,820,807	164.86	165.1	165.0	165.1	163.9	168.4	672,212	164.86	-0.96%
2025-12-19	166.7	166.1	166.7	164.7	166.8	1,267,227	210,777,527	166.33	166.7	166.1	166.7	164.7	166.8	1,267,227	166.33	0.91%
2025-12-18	165.2	165.2	165.3	162.8	166.4	1,299,414	214,816,110	165.32	165.2	165.2	165.3	162.8	166.4	1,299,414	165.32	1.85%
2025-12-17	162.2	162.1	162.2	161.1	164.4	760,038	123,332,517	162.27	162.2	162.1	162.2	161.1	164.4	760,038	162.27	0.00%
2025-12-16	162.2	162.2	162.3	161.4	165.9	1,066,928	173,595,763	162.71	162.2	162.2	162.3	161.4	165.9	1,066,928	162.71	-0.73%
2025-12-15	163.4	163.3	163.4	163.0	169.6	1,550,668	255,235,995	164.60	163.4	163.3	163.4	163.0	169.6	1,550,668	164.60	-3.83%
2025-12-12	169.9	169.4	169.9	163.1	170.3	2,083,861	350,637,768	168.26	169.9	169.4	169.9	163.1	170.3	2,083,861	168.26	4.36%
2025-12-11	162.8	162.6	162.8	160.3	163.2	1,185,440	191,752,673	161.76	162.8	162.6	162.8	160.3	163.2	1,185,440	161.76	0.93%
2025-12-10	161.3	161.2	161.3	160.6	163.4	1,268,238	205,002,610	161.64	161.3	161.2	161.3	160.6	163.4	1,268,238	161.64	-1.35%
2025-12-09	163.5	163.4	163.5	162.2	165.1	1,462,750	239,347,281	163.63	163.5	163.4	163.5	162.2	165.1	1,462,750	163.63	-1.03%
2025-12-08	165.2	165.1	165.2	163.7	169.3	2,945,542	486,702,949	165.23	165.2	165.1	165.2	163.7	169.3	2,945,542	165.23	-2.13%
2025-12-05	168.8	168.7	168.8	163.0	169.8	2,845,488	478,183,449	168.05	168.8	168.7	168.8	163.0	169.8	2,845,488	168.05	2.61%
2025-12-04	164.5	164.4	164.5	160.7	164.7	1,421,348	232,370,913	163.49	164.5	164.4	164.5	160.7	164.7	1,421,348	163.49	1.86%
2025-12-03	161.5	161.4	161.5	158.6	162.0	1,402,816	225,577,189	160.80	161.5	161.4	161.5	158.6	162.0	1,402,816	160.80	0.44%
2025-12-02	160.8	160.7	160.8	159.2	162.8	1,015,817	163,185,983	160.65	160.8	160.7	160.8	159.2	162.8	1,015,817	160.65	-0.25%
2025-12-01	161.2	160.8	161.2	159.2	162.1	1,075,192	172,665,091	160.59	161.2	160.8	161.2	159.2	162.1	1,075,192	160.59	1.07%
2025-11-28	159.5	159.3	159.5	157.5	161.9	1,251,925	198,755,240	158.76	159.5	159.3	159.5	157.5	161.9	1,251,925	158.76	-1.12%
2025-11-27	161.3	161.2	161.3	160.0	163.5	1,896,881	305,970,950	161.30	161.3	161.2	161.3	160.0	163.5	1,896,881	161.30	-0.49%
2025-11-26	162.1	161.9	162.1	157.6	163.0	2,655,440	428,776,785	161.47	162.1	161.9	162.1	157.6	163.0	2,655,440	161.47	4.24%
2025-11-25	155.5	155.4	155.5	150.9	156.5	2,647,055	408,453,115	154.30	155.5	155.4	155.5	150.9	156.5	2,647,055	154.30	4.08%
2025-11-24	149.4	149.2	149.4	145.1	149.5	3,200,993	472,861,315	147.72	149.4	149.2	149.4	145.1	149.5	3,200,993	147.72	0.40%
2025-11-21	148.8	148.6	148.8	146.3	150.3	1,957,255	292,295,295	149.34	148.8	148.6	148.8	146.3	150.3	1,957,255	149.34	-0.33%
2025-11-20	149.3	149.3	149.5	147.4	152.9	2,844,918	427,003,494	150.09	149.3	149.3	149.5	147.4	152.9	2,844,918	150.09	1.22%
2025-11-19	147.5	147.3	147.5	146.0	150.4	1,398,311	206,637,613	147.78	147.5	147.3	147.5	146.0	150.4	1,398,311	147.78	0.96%
2025-11-18	146.1	146.0	146.1	143.9	146.4	1,507,012	219,086,695	145.38	146.1	146.0	146.1	143.9	146.4	1,507,012	145.38	0.21%
2025-11-17	145.8	145.4	145.8	144.9	147.7	1,052,150	153,706,567	146.09	145.8	145.4	145.8	144.9	147.7	1,052,150	146.09	0.14%
2025-11-14	145.6	145.6	145.8	145.2	149.2	689,950	101,270,178	146.78	145.6	145.6	145.8	145.2	149.2	689,950	146.78	-3.13%
2025-11-13	150.3	150.3	150.4	147.3	151.3	1,459,803	217,634,846	149.09	150.3	150.3	150.4	147.3	151.3	1,459,803	149.09	-0.20%
2025-11-12	150.6	150.6	150.8	148.3	151.3	795,419	119,590,783	150.35	150.6	150.6	150.8	148.3	151.3	795,419	150.35	1.28%
2025-11-11	148.7	148.6	148.7	146.2	148.8	679,251	100,204,823	147.52	148.7	148.6	148.7	146.2	148.8	679,251	147.52	0.00%
2025-11-10	148.7	148.5	148.7	144.5	149.0	1,199,180	177,318,766	147.87	148.7	148.5	148.7	144.5	149.0	1,199,180	147.87	3.91%
2025-11-07	143.1	143.0	143.1	142.3	146.6	1,508,785	216,704,770	143.63	143.1	143.0	143.1	142.3	146.6	1,508,785	143.63	-2.92%
2025-11-06	147.4	147.4	147.5	144.3	147.8	1,328,838	194,967,563	146.72	147.4	147.4	147.5	144.3	147.8	1,328,838	146.72	1.59%
2025-11-05	145.1	144.6	145.1	142.1	145.1	1,287,689	185,764,789	144.26	145.1	144.6	145.1	142.1	145.1	1,287,689	144.26	0.07%
2025-11-04	145.0	144.9	145.0	143.0	147.0	1,538,774	223,427,409	145.20	145.0	144.9	145.0	143.0	147.0	1,538,774	145.20	-0.75%
2025-11-03	146.1	146.0	146.1	142.4	146.3	1,017,180	147,232,703	144.75	146.1	146.0	146.1	142.4	146.3	1,017,180	144.75	2.45%
2025-10-31	142.6	142.5	142.6	142.3	145.7	1,806,179	259,138,867	143.47	142.6	142.5	142.6	142.3	145.7	1,806,179	143.47	-0.14%
2025-10-30	142.8	142.7	142.8	140.6	149.5	2,926,365	421,517,764	144.04	142.8	142.7	142.8	140.6	149.5	2,926,365	144.04	-4.10%
2025-10-28	148.9	148.8	148.9	148.1	151.3	698,368	103,954,318	148.85	148.9	148.8	148.9	148.1	151.3	698,368	148.85	-0.47%
2025-10-27	149.6	149.5	149.6	148.2	150.7	1,128,249	168,956,591	149.75	149.6	149.5	149.6	148.2	150.7	1,128,249	149.75	0.47%
2025-10-24	148.9	148.7	148.9	147.9	150.2	701,450	104,498,590	148.98	148.9	148.7	148.9	147.9	150.2	701,450	148.98	0.20%
2025-10-23	148.6	148.5	148.6	146.6	149.5	511,079	75,768,835	148.25	148.6	148.5	148.6	146.6	149.5	511,079	148.25	0.95%
2025-10-22	147.2	147.1	147.2	146.3	148.8	903,873	133,137,635	147.30	147.2	147.1	147.2	146.3	148.8	903,873	147.30	-1.80%
2025-10-21	149.9	149.8	149.9	147.4	150.6	787,629	117,823,661	149.59	149.9	149.8	149.9	147.4	150.6	787,629	149.59	1.15%
2025-10-20	148.2	148.2	148.3	145.9	149.5	1,448,746	214,898,803	148.33	148.2	148.2	148.3	145.9	149.5	1,448,746	148.33	3.93%
2025-10-17	142.6	142.3	142.6	142.0	146.8	1,422,366	204,268,645	143.61	142.6	142.3	142.6	142.0	146.8	1,422,366	143.61	-2.86%
2025-10-16	146.8	146.7	146.8	145.5	148.7	941,946	138,479,240	147.01	146.8	146.7	146.8	145.5	148.7	941,946	147.01	0.89%
2025-10-15	145.5	145.5	145.6	143.6	145.7	1,368,756	198,135,287	144.76	145.5	145.5	145.6	143.6	145.7	1,368,756	144.76	2.18%
2025-10-14	142.4	142.4	142.5	141.8	147.4	1,626,351	234,239,537	144.03	142.4	142.4	142.5	141.8	147.4	1,626,351	144.03	-1.79%
2025-10-13	145.0	144.9	145.0	143.5	147.2	2,261,334	328,306,124	145.18	145.0	144.9	145.0	143.5	147.2	2,261,334	145.18	-2.95%
2025-10-10	149.4	149.2	149.4	148.3	150.8	1,296,633	193,590,466	149.30	149.4	149.2	149.4	148.3	150.8	1,296,633	149.30	-1.39%
2025-10-09	151.5	151.4	151.5	147.6	152.1	3,190,881	480,365,222	150.54	151.5	151.4	151.5	147.6	152.1	3,190,881	150.54	4.20%
2025-10-08	145.4	145.2	145.4	144.3	148.0	938,663	136,143,001	145.04	145.4	145.2	145.4	144.3	148.0	938,663	145.04	-1.76%
2025-10-06	148.0	147.9	148.0	146.0	149.3	492,255	72,977,444	148.25	148.0	147.9	148.0	146.0	149.3	492,255	148.25	0.95%
2025-10-03	146.6	146.4	146.6	145.6	148.1	516,150	75,528,782	146.33	146.6	146.4	146.6	145.6	148.1	516,150	146.33	-1.35%
2025-10-02	148.6	148.4	148.6	147.1	149.7	1,136,638	168,596,288	148.33	148.6	148.4	148.6	147.1	149.7	1,136,638	148.33	0.75%
2025-09-30	147.5	147.4	147.5	146.2	150.3	2,435,838	358,249,369	147.07	147.5	147.4	147.5	146.2	150.3	2,435,838	147.07	-1.86%
2025-09-29	150.3	150.1	150.3	148.0	150.5	1,440,288	215,000,002	149.28	150.3	150.1	150.3	148.0	150.5	1,440,288	149.28	1.28%
2025-09-26	148.4	148.2	148.4	146.5	151.0	2,468,472	368,384,749	149.24	148.4	148.2	148.4	146.5	151.0	2,468,472	149.24	1.57%
2025-09-25	146.1	146.1	146.3	144.2	147.5	1,383,200	201,455,625	145.64	146.1	146.1	146.3	144.2	147.5	1,383,200	145.64	0.48%
2025-09-24	145.4	145.3	145.4	143.2	147.2	1,314,448	191,866,834	145.97	145.4	145.3	145.4	143.2	147.2	1,314,448	145.97	0.69%
2025-09-23	144.4	144.2	144.4	143.0	146.9	2,230,066	321,467,204	144.15	144.4	144.2	144.4	143.0	146.9	2,230,066	144.15	-1.50%
2025-09-22	146.6	146.5	146.6	145.0	149.7	2,340,007	344,381,419	147.17	146.6	146.5	146.6	145.0	149.7	2,340,007	147.17	-0.61%
2025-09-19	147.5	147.4	147.5	145.5	151.2	4,141,712	612,141,015	147.80	147.5	147.4	147.5	145.5	151.2	4,141,712	147.80	1.10%
2025-09-18	145.9	145.8	145.9	145.4	149.8	1,797,878	264,966,773	147.38	145.9	145.8	145.9	145.4	149.8	1,797,878	147.38	-2.47%
2025-09-17	149.6	149.4	149.6	147.3	151.5	2,068,044	307,783,450	148.83	149.6	149.4	149.6	147.3	151.5	2,068,044	148.83	0.27%
2025-09-16	149.2	149.1	149.2	148.3	151.6	871,786	130,526,853	149.72	149.2	149.1	149.2	148.3	151.6	871,786	149.72	0.47%
2025-09-15	148.5	148.4	148.5	145.9	150.2	2,095,335	309,832,618	147.87	148.5	148.4	148.5	145.9	150.2	2,095,335	147.87	-0.40%
2025-09-12	149.1	149.0	149.1	148.3	151.3	1,409,179	210,658,372	149.49	149.1	149.0	149.1	148.3	151.3	1,409,179	149.49	0.34%
2025-09-11	148.6	148.6	148.7	148.1	151.4	1,687,570	252,202,970	149.45	148.6	148.6	148.7	148.1	151.4	1,687,570	149.45	-1.78%
2025-09-10	151.3	151.2	151.3	147.3	153.7	3,484,940	527,240,133	151.29	151.3	151.2	151.3	147.3	153.7	3,484,940	151.29	2.09%
2025-09-09	148.2	148.1	148.2	146.5	151.6	2,257,826	337,804,197	149.61	148.2	148.1	148.2	146.5	151.6	2,257,826	149.61	0.75%
2025-09-08	147.1	147.0	147.1	142.7	147.9	2,737,111	400,136,075	146.19	147.1	147.0	147.1	142.7	147.9	2,737,111	146.19	2.51%
2025-09-05	143.5	143.5	143.7	140.9	144.0	1,800,507	257,618,508	143.08	143.5	143.5	143.7	140.9	144.0	1,800,507	143.08	0.84%
2025-09-04	142.3	142.2	142.3	141.0	143.5	2,666,767	380,830,887	142.81	142.3	142.2	142.3	141.0	143.5	2,666,767	142.81	0.99%
2025-09-03	140.9	140.6	140.9	138.8	140.9	1,963,662	275,256,542	140.18	140.9	140.6	140.9	138.8	140.9	1,963,662	140.18	1.29%
2025-09-02	139.1	139.0	139.1	138.4	142.4	1,995,741	278,788,150	139.69	139.1	139.0	139.1	138.4	142.4	1,995,741	139.69	-1.83%
2025-09-01	141.7	141.6	141.7	140.6	143.0	1,308,000	185,653,720	141.94	141.7	141.6	141.7	140.6	143.0	1,308,000	141.94	0.78%
2025-08-29	140.6	140.6	140.8	140.4	143.5	2,862,156	404,794,317	141.43	140.6	140.6	140.8	140.4	143.5	2,862,156	141.43	-2.02%
2025-08-28	143.5	143.4	143.5	141.8	147.2	3,912,950	562,287,332	143.70	143.5	143.4	143.5	141.8	147.2	3,912,950	143.70	-2.97%
2025-08-27	147.9	147.9	148.0	147.5	151.9	2,544,619	380,876,867	149.68	147.9	147.9	148.0	147.5	151.9	2,544,619	149.68	-0.60%
2025-08-26	148.8	148.7	148.8	148.4	151.0	2,204,873	329,091,518	149.26	148.8	148.7	148.8	148.4	151.0	2,204,873	149.26	-0.73%
2025-08-25	149.9	149.8	149.9	147.0	151.2	1,984,310	296,497,298	149.42	149.9	149.8	149.9	147.0	151.2	1,984,310	149.42	1.42%
2025-08-22	147.8	147.7	147.8	146.5	150.0	2,602,329	384,019,252	147.57	147.8	147.7	147.8	146.5	150.0	2,602,329	147.57	-1.34%
2025-08-21	149.8	149.7	149.8	148.2	156.2	3,152,500	476,492,018	151.15	149.8	149.7	149.8	148.2	156.2	3,152,500	151.15	-3.17%
2025-08-20	154.7	154.6	154.7	150.6	159.0	4,855,838	755,056,048	155.49	154.7	154.6	154.7	150.6	159.0	4,855,838	155.49	-0.71%
2025-08-19	155.8	155.8	155.9	155.2	159.9	3,053,651	476,321,258	155.98	155.8	155.8	155.9	155.2	159.9	3,053,651	155.98	-3.29%
2025-08-18	161.1	161.0	161.1	156.4	163.4	3,865,575	624,068,378	161.44	161.1	161.0	161.1	156.4	163.4	3,865,575	161.44	3.14%
2025-08-15	156.2	156.1	156.2	154.9	157.6	2,354,012	367,606,627	156.16	156.2	156.1	156.2	154.9	157.6	2,354,012	156.16	-0.32%
2025-08-14	156.7	156.5	156.7	156.4	159.8	1,649,730	260,146,153	157.69	156.7	156.5	156.7	156.4	159.8	1,649,730	157.69	-1.82%
2025-08-13	159.6	159.5	159.6	155.8	159.6	3,870,667	610,241,401	157.66	159.6	159.5	159.6	155.8	159.6	3,870,667	157.66	1.79%
2025-08-12	156.8	156.7	156.8	155.5	160.2	2,976,916	466,621,409	156.75	156.8	156.7	156.8	155.5	160.2	2,976,916	156.75	-1.94%
2025-08-11	159.9	159.9	160.0	159.2	163.6	2,364,036	379,292,155	160.44	159.9	159.9	160.0	159.2	163.6	2,364,036	160.44	-2.38%
2025-08-08	163.8	163.6	163.8	162.0	165.9	1,895,630	310,770,628	163.94	163.8	163.6	163.8	162.0	165.9	1,895,630	163.94	0.43%
2025-08-07	163.1	163.1	163.2	157.6	166.7	6,978,020	1,137,004,911	162.94	163.1	163.1	163.2	157.6	166.7	6,978,020	162.94	4.15%
2025-08-06	156.6	156.5	156.6	154.6	158.1	2,334,882	365,182,502	156.40	156.6	156.5	156.6	154.6	158.1	2,334,882	156.40	-1.26%
2025-08-05	158.6	158.5	158.6	155.1	165.7	4,242,032	671,603,279	158.32	158.6	158.5	158.6	155.1	165.7	4,242,032	158.32	-1.67%
2025-08-04	161.3	161.2	161.3	157.8	163.5	3,718,880	599,063,536	161.09	161.3	161.2	161.3	157.8	163.5	3,718,880	161.09	-1.16%
2025-08-01	163.2	163.2	163.3	153.0	168.8	10,135,340	1,650,997,331	162.90	163.2	163.2	163.3	153.0	168.8	10,135,340	162.90	7.44%
2025-07-31	151.9	151.8	151.9	151.1	159.6	3,681,574	563,820,537	153.15	151.9	151.8	151.9	151.1	159.6	3,681,574	153.15	-4.82%
2025-07-30	159.6	159.6	159.9	156.2	163.8	6,756,413	1,087,446,536	160.95	159.6	159.6	159.9	156.2	163.8	6,756,413	160.95	2.31%
2025-07-29	156.0	156.0	156.1	150.8	157.1	3,859,554	595,135,361	154.20	156.0	156.0	156.1	150.8	157.1	3,859,554	154.20	-1.39%
2025-07-28	158.2	158.2	158.3	157.6	164.3	2,376,037	381,334,877	160.49	158.2	158.2	158.3	157.6	164.3	2,376,037	160.49	-1.49%
2025-07-25	160.6	160.6	160.8	158.0	165.7	4,008,494	648,761,115	161.85	160.6	160.6	160.8	158.0	165.7	4,008,494	161.85	1.52%
2025-07-24	158.2	158.1	158.2	151.7	160.0	4,090,487	645,022,204	157.69	158.2	158.1	158.2	151.7	160.0	4,090,487	157.69	4.08%
2025-07-23	152.0	151.7	152.0	151.3	157.5	2,388,200	365,171,670	152.91	152.0	151.7	152.0	151.3	157.5	2,388,200	152.91	-0.13%
2025-07-22	152.2	152.1	152.2	146.8	152.3	2,209,372	331,369,863	149.98	152.2	152.1	152.2	146.8	152.3	2,209,372	149.98	2.42%
2025-07-21	148.6	148.6	148.7	148.1	153.5	2,527,365	379,988,676	150.35	148.6	148.6	148.7	148.1	153.5	2,527,365	150.35	-2.30%
2025-07-18	152.1	152.0	152.1	142.8	152.2	4,413,521	659,488,171	149.42	152.1	152.0	152.1	142.8	152.2	4,413,521	149.42	6.51%
2025-07-17	142.8	142.7	142.8	141.7	143.6	1,328,025	189,279,157	142.53	142.8	142.7	142.8	141.7	143.6	1,328,025	142.53	0.21%
2025-07-16	142.5	142.5	142.6	142.4	148.0	1,484,700	214,124,287	144.22	142.5	142.5	142.6	142.4	148.0	1,484,700	144.22	-1.79%
2025-07-15	145.1	144.9	145.1	141.1	146.1	2,023,852	291,225,930	143.90	145.1	144.9	145.1	141.1	146.1	2,023,852	143.90	0.28%
2025-07-14	144.7	144.7	144.8	144.7	147.3	1,808,722	264,448,002	146.21	144.7	144.7	144.8	144.7	147.3	1,808,722	146.21	-1.96%
2025-07-11	147.6	147.6	147.7	146.8	155.0	5,767,094	864,872,395	149.97	147.6	147.6	147.7	146.8	155.0	5,767,094	149.97	-0.81%
2025-07-10	148.8	148.7	148.8	138.7	149.0	5,600,392	819,532,788	146.33	148.8	148.7	148.8	138.7	149.0	5,600,392	146.33	7.36%
2025-07-09	138.6	138.6	138.7	138.2	140.4	728,050	101,423,020	139.31	138.6	138.6	138.7	138.2	140.4	728,050	139.31	-1.00%
2025-07-08	140.0	139.9	140.0	138.9	141.0	744,814	104,076,593	139.74	140.0	139.9	140.0	138.9	141.0	744,814	139.74	0.57%
2025-07-07	139.2	139.2	139.3	138.4	140.5	1,034,082	143,976,802	139.23	139.2	139.2	139.3	138.4	140.5	1,034,082	139.23	-0.93%
2025-07-04	140.5	140.5	140.6	140.2	143.1	919,632	129,994,535	141.35	140.5	140.5	140.6	140.2	143.1	919,632	141.35	-1.82%
2025-07-03	143.1	143.0	143.1	141.0	143.7	1,444,219	206,177,554	142.76	143.1	143.0	143.1	141.0	143.7	1,444,219	142.76	1.56%
2025-07-02	140.9	140.9	141.0	139.2	141.9	1,017,042	142,854,328	140.46	140.9	140.9	141.0	139.2	141.9	1,017,042	140.46	1.73%
2025-06-30	138.5	138.5	138.6	138.2	141.6	893,410	124,328,400	139.16	138.5	138.5	138.6	138.2	141.6	893,410	139.16	-0.93%
2025-06-27	139.8	139.7	139.8	138.7	141.2	1,372,696	192,092,180	139.94	139.8	139.7	139.8	138.7	141.2	1,372,696	139.94	0.14%
2025-06-26	139.6	139.4	139.6	138.4	141.8	1,354,793	189,679,389	140.01	139.6	139.4	139.6	138.4	141.8	1,354,793	140.01	-1.27%
2025-06-25	141.4	141.4	141.5	137.5	142.3	2,069,706	291,371,096	140.78	141.4	141.4	141.5	137.5	142.3	2,069,706	140.78	2.84%
2025-06-24	137.5	137.3	137.5	135.6	137.6	947,500	129,916,912	137.12	137.5	137.3	137.5	135.6	137.6	947,500	137.12	1.85%
2025-06-23	135.0	135.0	135.1	133.5	135.5	952,961	128,452,535	134.79	135.0	135.0	135.1	133.5	135.5	952,961	134.79	0.00%
2025-06-20	135.0	134.6	135.0	133.5	135.4	2,055,390	276,963,826	134.75	135.0	134.6	135.0	133.5	135.4	2,055,390	134.75	1.58%
2025-06-19	132.9	132.8	132.9	132.0	135.0	1,776,650	236,046,239	132.86	132.9	132.8	132.9	132.0	135.0	1,776,650	132.86	-1.56%
2025-06-18	135.0	135.0	135.1	134.8	137.1	1,474,230	199,893,145	135.59	135.0	135.0	135.1	134.8	137.1	1,474,230	135.59	-2.17%
2025-06-17	138.0	138.0	138.1	137.6	139.8	957,020	132,460,620	138.41	138.0	138.0	138.1	137.6	139.8	957,020	138.41	-1.08%
2025-06-16	139.5	139.5	139.6	137.0	139.8	1,411,638	195,728,268	138.65	139.5	139.5	139.6	137.0	139.8	1,411,638	138.65	0.65%
2025-06-13	138.6	138.5	138.6	138.0	141.5	1,783,696	248,973,883	139.58	138.6	138.5	138.6	138.0	141.5	1,783,696	139.58	-0.22%
2025-06-12	138.9	138.8	138.9	137.3	139.8	1,246,300	173,189,177	138.96	138.9	138.8	138.9	137.3	139.8	1,246,300	138.96	-0.36%
2025-06-11	139.4	139.3	139.4	138.7	141.1	2,109,351	294,784,254	139.75	139.4	139.3	139.4	138.7	141.1	2,109,351	139.75	-0.21%
2025-06-10	139.7	139.6	139.7	139.1	142.3	1,409,148	197,894,210	140.44	139.7	139.6	139.7	139.1	142.3	1,409,148	140.44	-0.07%
2025-06-09	139.8	139.4	139.8	134.2	141.3	5,970,344	815,721,102	136.63	139.8	139.4	139.8	134.2	141.3	5,970,344	136.63	4.17%
2025-06-06	134.2	133.4	134.2	132.6	134.2	7,072,600	947,529,078	133.97	134.2	133.4	134.2	132.6	134.2	7,072,600	133.97	0.60%
2025-06-05	133.4	133.3	133.4	132.6	135.2	2,822,514	376,875,028	133.52	133.4	133.3	133.4	132.6	135.2	2,822,514	133.52	0.00%
2025-06-04	133.4	133.3	133.4	131.5	135.8	3,231,650	430,071,012	133.08	133.4	133.3	133.4	131.5	135.8	3,231,650	133.08	-1.77%
2025-06-03	135.8	135.7	135.8	134.8	138.3	1,745,104	237,590,256	136.15	135.8	135.7	135.8	134.8	138.3	1,745,104	136.15	0.07%
2025-06-02	135.7	135.6	135.7	134.6	138.3	852,690	115,784,564	135.79	135.7	135.6	135.7	134.6	138.3	852,690	135.79	-1.88%
2025-05-30	138.3	138.3	138.4	138.2	141.3	2,120,725	294,534,364	138.88	138.3	138.3	138.4	138.2	141.3	2,120,725	138.88	-1.50%
2025-05-29	140.4	140.3	140.4	137.2	141.3	2,289,050	320,195,850	139.88	140.4	140.3	140.4	137.2	141.3	2,289,050	139.88	4.39%
2025-05-28	134.5	134.4	134.5	132.0	137.1	3,844,069	518,147,771	134.79	134.5	134.4	134.5	132.0	137.1	3,844,069	134.79	0.15%
2025-05-27	134.3	134.2	134.3	133.9	136.2	1,638,244	220,768,828	134.76	134.3	134.2	134.3	133.9	136.2	1,638,244	134.76	-0.07%
2025-05-26	134.4	134.3	134.4	133.9	136.4	1,608,251	216,839,426	134.83	134.4	134.3	134.4	133.9	136.4	1,608,251	134.83	0.22%
2025-05-23	134.1	134.0	134.1	133.7	136.1	3,230,996	434,090,486	134.35	134.1	134.0	134.1	133.7	136.1	3,230,996	134.35	0.22%
2025-05-22	133.8	133.5	133.8	132.9	134.9	4,001,209	534,632,758	133.62	133.8	133.5	133.8	132.9	134.9	4,001,209	133.62	-1.76%
2025-05-21	136.2	136.1	136.2	135.1	142.9	6,184,229	844,406,013	136.54	136.2	136.1	136.2	135.1	142.9	6,184,229	136.54	-5.68%
2025-05-20	144.4	144.3	144.4	143.5	149.5	3,380,222	490,409,373	145.08	144.4	144.3	144.4	143.5	149.5	3,380,222	145.08	-3.41%
2025-05-19	149.5	149.4	149.5	146.8	150.7	3,216,929	479,503,138	149.06	149.5	149.4	149.5	146.8	150.7	3,216,929	149.06	4.04%
2025-05-16	143.7	143.5	143.7	141.1	143.9	1,044,300	149,034,687	142.71	143.7	143.5	143.7	141.1	143.9	1,044,300	142.71	0.28%
2025-05-15	143.3	143.3	143.4	143.2	147.4	994,724	143,727,216	144.49	143.3	143.3	143.4	143.2	147.4	994,724	144.49	-2.85%
2025-05-14	147.5	147.3	147.5	144.5	147.5	1,397,069	204,565,283	146.42	147.5	147.3	147.5	144.5	147.5	1,397,069	146.42	1.79%
2025-05-13	144.9	144.8	144.9	144.7	149.0	1,812,333	264,609,100	146.00	144.9	144.8	144.9	144.7	149.0	1,812,333	146.00	-3.66%
2025-05-12	150.4	150.4	150.5	147.1	151.2	2,089,710	312,185,092	149.39	150.4	150.4	150.5	147.1	151.2	2,089,710	149.39	1.90%
2025-05-09	147.6	147.5	147.6	146.2	148.7	1,098,640	161,826,692	147.30	147.6	147.5	147.6	146.2	148.7	1,098,640	147.30	-0.34%
2025-05-08	148.1	148.1	148.2	146.2	149.6	1,257,752	186,605,881	148.36	148.1	148.1	148.2	146.2	149.6	1,257,752	148.36	-0.47%
2025-05-07	148.8	148.7	148.8	148.8	151.3	1,610,450	241,136,142	149.73	148.8	148.7	148.8	148.8	151.3	1,610,450	149.73	-1.20%
2025-05-06	150.6	150.5	150.6	146.2	152.2	1,386,709	209,040,585	150.75	150.6	150.5	150.6	146.2	152.2	1,386,709	150.75	2.38%
2025-05-02	147.1	147.1	147.2	143.4	148.1	1,474,500	216,349,368	146.73	147.1	147.1	147.2	143.4	148.1	1,474,500	146.73	0.55%
2025-04-30	146.3	146.2	146.3	145.1	148.3	1,715,456	250,761,846	146.18	146.3	146.2	146.3	145.1	148.3	1,715,456	146.18	-2.14%
2025-04-29	149.5	149.5	149.6	147.4	151.0	1,529,858	227,674,804	148.82	149.5	149.5	149.6	147.4	151.0	1,529,858	148.82	0.67%
2025-04-28	148.5	148.3	148.5	145.9	149.2	1,335,300	197,167,422	147.66	148.5	148.3	148.5	145.9	149.2	1,335,300	147.66	-0.40%
2025-04-25	149.1	149.0	149.1	147.1	150.0	2,446,384	363,772,099	148.70	149.1	149.0	149.1	147.1	150.0	2,446,384	148.70	0.00%
2025-04-24	149.1	149.0	149.1	146.0	149.6	1,372,311	202,861,658	147.82	149.1	149.0	149.1	146.0	149.6	1,372,311	147.82	1.29%
2025-04-23	147.2	147.2	147.3	146.2	149.3	1,515,715	223,184,171	147.25	147.2	147.2	147.3	146.2	149.3	1,515,715	147.25	-1.14%
2025-04-22	148.9	148.8	148.9	145.0	149.0	1,365,346	201,121,550	147.30	148.9	148.8	148.9	145.0	149.0	1,365,346	147.30	0.61%
2025-04-17	148.0	148.0	148.1	145.4	149.1	1,113,259	164,412,832	147.69	148.0	148.0	148.1	145.4	149.1	1,113,259	147.69	1.51%
2025-04-16	145.8	145.7	145.8	144.7	146.9	2,172,650	316,697,697	145.77	145.8	145.7	145.8	144.7	146.9	2,172,650	145.77	-0.95%
2025-04-15	147.2	147.1	147.2	145.3	148.3	1,493,089	218,526,381	146.36	147.2	147.1	147.2	145.3	148.3	1,493,089	146.36	2.08%
2025-04-14	144.2	144.0	144.2	141.6	145.4	1,434,706	206,839,377	144.17	144.2	144.0	144.2	141.6	145.4	1,434,706	144.17	3.44%
2025-04-11	139.4	139.4	139.5	135.6	140.4	2,732,849	377,804,812	138.25	139.4	139.4	139.5	135.6	140.4	2,732,849	138.25	-1.13%
2025-04-10	141.0	141.0	141.1	136.3	142.7	2,671,955	375,145,255	140.40	141.0	141.0	141.1	136.3	142.7	2,671,955	140.40	2.47%
2025-04-09	137.6	137.5	137.6	123.7	138.8	5,582,596	749,953,025	134.34	137.6	137.5	137.6	123.7	138.8	5,582,596	134.34	1.56%
2025-04-08	138.2	138.1	138.2	135.7	144.4	3,235,400	450,959,808	139.38	135.5	135.4	135.5	133.0	141.6	3,300,331	136.64	1.17%
2025-04-07	136.6	136.6	136.7	136.0	143.2	5,501,960	769,744,749	139.90	133.9	133.9	134.0	133.3	140.4	5,612,379	137.15	-9.78%
2025-04-03	151.4	151.3	151.4	149.4	151.9	1,922,071	289,910,022	150.83	148.4	148.3	148.4	146.5	148.9	1,960,645	147.86	-1.88%
2025-04-02	154.3	154.2	154.3	152.3	155.1	1,301,452	199,958,301	153.64	151.3	151.2	151.3	149.3	152.0	1,327,571	150.62	-1.03%
2025-04-01	155.9	155.6	155.9	153.4	157.1	1,732,380	269,861,545	155.78	152.8	152.5	152.8	150.4	154.0	1,767,147	152.71	1.56%
2025-03-31	153.5	153.4	153.5	150.9	155.8	2,002,127	306,261,823	152.97	150.5	150.4	150.5	147.9	152.7	2,042,308	149.96	-2.17%
2025-03-28	156.9	156.8	156.9	155.1	160.0	2,011,531	315,608,901	156.90	153.8	153.7	153.8	152.0	156.9	2,051,901	153.81	0.51%
2025-03-27	156.1	155.7	156.1	153.8	157.2	1,831,772	285,246,958	155.72	153.0	152.6	153.0	150.8	154.1	1,868,534	152.66	-0.51%
2025-03-26	156.9	156.3	156.9	154.6	158.1	1,667,215	260,780,658	156.42	153.8	153.2	153.8	151.6	155.0	1,700,674	153.34	0.90%
2025-03-25	155.5	155.3	155.5	153.4	157.7	1,775,943	275,838,497	155.32	152.4	152.2	152.4	150.4	154.6	1,811,584	152.26	-1.14%
2025-03-24	157.3	157.2	157.3	155.3	158.1	1,681,805	263,396,957	156.62	154.2	154.1	154.2	152.2	155.0	1,715,557	153.53	0.58%
2025-03-21	156.4	155.8	156.4	155.0	162.9	22,086,537	3,462,571,589	156.77	153.3	152.7	153.3	152.0	159.7	22,529,793	153.69	-3.87%
2025-03-20	162.7	162.6	162.7	161.7	172.1	3,193,800	527,105,940	165.04	159.5	159.4	159.5	158.5	168.7	3,257,897	161.79	-5.52%
2025-03-19	172.2	172.2	172.3	165.0	176.0	3,929,752	677,869,476	172.50	168.8	168.8	168.9	161.8	172.5	4,008,618	169.10	4.36%
2025-03-18	165.0	164.9	165.0	160.8	165.0	2,886,317	470,939,119	163.16	161.8	161.7	161.8	157.6	161.8	2,944,243	159.95	3.45%
2025-03-17	159.5	159.4	159.5	155.0	161.7	2,181,970	348,093,741	159.53	156.4	156.3	156.4	152.0	158.5	2,225,760	156.39	3.17%
2025-03-14	154.6	154.5	154.6	151.4	157.4	2,304,158	356,144,404	154.57	151.6	151.5	151.6	148.4	154.3	2,350,400	151.53	2.93%
2025-03-13	150.2	150.0	150.2	149.0	151.6	2,163,226	324,783,456	150.14	147.2	147.0	147.2	146.1	148.6	2,206,640	147.18	-0.99%
2025-03-12	151.7	151.6	151.7	150.2	155.4	2,883,049	440,210,345	152.69	148.7	148.6	148.7	147.2	152.3	2,940,909	149.69	-4.65%
2025-03-11	159.1	158.9	159.1	155.1	159.6	1,476,005	231,981,660	157.17	156.0	155.8	156.0	152.0	156.5	1,505,627	154.08	0.38%
2025-03-10	158.5	158.3	158.5	154.8	160.9	1,337,706	210,507,998	157.36	155.4	155.2	155.4	151.8	157.7	1,364,552	154.27	0.00%
2025-03-07	158.5	158.3	158.5	157.0	161.1	5,233,427	830,248,647	158.64	155.4	155.2	155.4	153.9	157.9	5,338,457	155.52	-2.22%
2025-03-06	162.1	161.9	162.1	159.3	162.3	2,115,084	339,582,132	160.55	158.9	158.7	158.9	156.2	159.1	2,157,532	157.39	0.68%
2025-03-05	161.0	160.9	161.0	157.3	162.5	1,428,850	228,634,908	160.01	157.8	157.7	157.8	154.2	159.3	1,457,526	156.87	1.32%
2025-03-04	158.9	158.8	158.9	151.1	162.0	1,975,390	312,480,950	158.19	155.8	155.7	155.8	148.1	158.8	2,015,034	155.07	4.40%
2025-03-03	152.2	152.1	152.2	150.4	155.3	2,087,227	319,005,029	152.84	149.2	149.1	149.2	147.4	152.2	2,129,116	149.83	1.67%
2025-02-28	149.7	149.5	149.7	148.2	153.8	1,564,563	235,642,726	150.61	146.8	146.6	146.8	145.3	150.8	1,595,962	147.65	-2.92%
2025-02-27	154.2	154.2	154.3	151.2	156.5	1,812,244	278,431,497	153.64	151.2	151.2	151.3	148.2	153.4	1,848,614	150.62	-0.45%
2025-02-26	154.9	154.9	155.0	152.1	156.4	2,413,029	373,348,447	154.72	151.9	151.9	152.0	149.1	153.3	2,461,456	151.68	1.31%
2025-02-25	152.9	152.8	152.9	152.1	156.3	1,921,268	294,773,870	153.43	149.9	149.8	149.9	149.1	153.2	1,959,826	150.41	-2.92%
2025-02-24	157.5	157.5	157.6	157.2	162.7	1,688,880	268,785,471	159.15	154.4	154.4	154.5	154.1	159.5	1,722,774	156.02	-2.78%
2025-02-21	162.0	161.4	162.0	158.8	162.2	2,048,853	329,150,516	160.65	158.8	158.2	158.8	155.7	159.0	2,089,972	157.49	4.25%
2025-02-20	155.4	155.4	155.5	154.3	157.5	1,159,918	180,887,862	155.95	152.3	152.3	152.4	151.3	154.4	1,183,196	152.88	-1.02%
2025-02-19	157.0	156.9	157.0	154.2	159.8	1,723,100	271,176,312	157.38	153.9	153.8	153.9	151.2	156.7	1,757,681	154.28	-0.88%
2025-02-18	158.4	158.1	158.4	154.1	159.6	1,355,054	213,578,175	157.62	155.3	155.0	155.3	151.1	156.5	1,382,249	154.52	0.76%
2025-02-17	157.2	157.0	157.2	154.4	159.2	2,061,950	323,134,115	156.71	154.1	153.9	154.1	151.4	156.1	2,103,331	153.63	-0.06%
2025-02-14	157.3	157.2	157.4	153.0	157.8	1,470,096	228,363,941	155.34	154.2	154.1	154.3	150.0	154.7	1,499,599	152.28	1.75%
2025-02-13	154.6	154.5	154.6	152.3	160.8	2,113,694	330,205,789	156.22	151.6	151.5	151.6	149.3	157.6	2,156,114	153.15	1.91%
2025-02-12	151.7	151.6	151.7	146.0	152.1	1,630,319	246,487,666	151.19	148.7	148.6	148.7	143.1	149.1	1,663,038	148.22	1.88%
2025-02-11	148.9	148.8	148.9	148.1	153.9	1,158,143	174,190,651	150.41	146.0	145.9	146.0	145.2	150.9	1,181,386	147.45	-2.42%
2025-02-10	152.6	152.6	152.7	150.5	154.1	1,172,313	179,432,974	153.06	149.6	149.6	149.7	147.5	151.1	1,195,840	150.05	1.40%
2025-02-07	150.5	150.4	150.5	147.5	151.4	1,355,532	203,288,092	149.97	147.5	147.4	147.5	144.6	148.4	1,382,736	147.02	0.07%
2025-02-06	150.4	150.3	150.4	146.9	150.5	786,469	117,332,900	149.19	147.4	147.3	147.4	144.0	147.5	802,253	146.25	0.94%
2025-02-05	149.0	148.8	149.0	145.0	149.2	1,641,909	242,660,609	147.79	146.1	145.9	146.1	142.1	146.3	1,674,861	144.88	1.43%
2025-02-04	146.9	146.6	146.9	142.9	147.7	793,991	115,622,533	145.62	144.0	143.7	144.0	140.1	144.8	809,926	142.76	3.16%
2025-02-03	142.4	142.3	142.4	141.2	146.8	1,327,000	188,974,033	142.41	139.6	139.5	139.6	138.4	143.9	1,353,632	139.61	-5.70%
2025-01-28	151.0	150.5	151.0	147.1	151.3	382,312	57,562,890	150.57	148.0	147.5	148.0	144.2	148.3	389,985	147.60	3.07%
2025-01-27	146.5	146.4	146.5	144.5	147.3	1,226,484	179,654,314	146.48	143.6	143.5	143.6	141.7	144.4	1,251,098	143.60	0.55%
2025-01-24	145.7	145.5	145.7	142.9	146.6	923,113	134,398,935	145.59	142.8	142.6	142.8	140.1	143.7	941,639	142.73	0.76%
2025-01-23	144.6	144.4	144.6	144.0	148.0	2,423,645	352,688,547	145.52	141.8	141.6	141.8	141.2	145.1	2,472,285	142.66	-4.05%
2025-01-22	150.7	150.6	150.7	149.6	152.7	1,573,339	237,081,452	150.69	147.7	147.6	147.7	146.7	149.7	1,604,914	147.72	-1.12%
2025-01-21	152.4	152.4	152.5	140.0	154.3	632,600	96,584,382	152.68	149.4	149.4	149.5	137.2	151.3	645,296	149.67	0.93%
2025-01-20	151.0	151.0	151.1	147.3	152.8	1,898,430	286,429,073	150.88	148.0	148.0	148.1	144.4	149.8	1,936,530	147.91	0.40%
2025-01-17	150.4	150.3	150.4	145.2	151.4	758,150	113,422,216	149.60	147.4	147.3	147.4	142.3	148.4	773,365	146.66	3.01%
2025-01-16	146.0	145.9	146.0	141.6	147.1	1,476,130	215,386,019	145.91	143.1	143.0	143.1	138.8	144.2	1,505,755	143.04	1.39%
2025-01-15	144.0	143.9	144.0	143.0	147.1	1,200,738	173,362,649	144.38	141.2	141.1	141.2	140.2	144.2	1,224,836	141.54	-1.17%
2025-01-14	145.7	145.4	145.7	139.1	146.4	2,140,194	309,488,043	144.61	142.8	142.5	142.8	136.4	143.5	2,183,146	141.76	3.77%
2025-01-13	140.4	140.3	140.4	138.0	140.8	1,003,470	140,329,880	139.84	137.6	137.5	137.6	135.3	138.0	1,023,609	137.09	-1.13%
2025-01-10	142.0	141.9	142.0	141.2	146.9	1,852,937	264,229,573	142.60	139.2	139.1	139.2	138.4	144.0	1,890,124	139.79	-2.67%
2025-01-09	145.9	145.2	145.9	144.8	148.2	737,245	107,677,234	146.05	143.0	142.3	143.0	142.0	145.3	752,041	143.18	-0.55%
2025-01-08	146.7	146.5	146.7	145.6	148.7	882,009	129,309,692	146.61	143.8	143.6	143.8	142.7	145.8	899,710	143.72	-0.88%
2025-01-07	148.0	148.0	148.1	144.6	148.7	1,892,912	277,221,084	146.45	145.1	145.1	145.2	141.8	145.8	1,930,901	143.57	-1.14%
2025-01-06	149.7	149.3	149.7	147.2	150.5	1,160,170	173,517,470	149.56	146.8	146.4	146.8	144.3	147.5	1,183,454	146.62	-1.06%
2025-01-03	151.3	151.2	151.3	147.5	152.7	1,732,350	260,923,221	150.62	148.3	148.2	148.3	144.6	149.7	1,767,117	147.65	0.80%
2025-01-02	150.1	150.0	150.1	148.7	152.2	1,178,700	177,016,770	150.18	147.1	147.0	147.1	145.8	149.2	1,202,355	147.22	-0.79%
2024-12-31	151.3	151.0	151.3	148.9	152.8	895,261	135,599,650	151.46	148.3	148.0	148.3	146.0	149.8	913,228	148.48	-0.72%
2024-12-30	152.4	152.3	152.4	152.2	154.7	781,950	120,025,855	153.50	149.4	149.3	149.4	149.2	151.7	797,643	150.48	-0.72%
2024-12-27	153.5	153.4	153.5	151.1	156.0	1,371,290	210,078,027	153.20	150.5	150.4	150.5	148.1	152.9	1,398,810	150.18	-2.42%
2024-12-24	157.3	157.0	157.3	153.2	157.3	634,700	99,284,272	156.43	154.2	153.9	154.2	150.2	154.2	647,438	153.35	1.35%
2024-12-23	155.2	155.2	155.3	152.1	155.5	775,952	119,574,760	154.10	152.1	152.1	152.2	149.1	152.4	791,525	151.07	1.31%
2024-12-20	153.2	152.9	153.2	152.7	155.9	1,091,618	168,096,401	153.99	150.2	149.9	150.2	149.7	152.8	1,113,526	150.96	-0.71%
2024-12-19	154.3	154.1	154.3	151.6	155.3	1,226,396	189,139,786	154.22	151.3	151.1	151.3	148.6	152.2	1,251,009	151.19	-0.84%
2024-12-18	155.6	155.5	155.6	155.2	158.5	2,039,900	319,208,319	156.48	152.5	152.4	152.5	152.1	155.4	2,080,839	153.40	1.43%
2024-12-17	153.4	153.4	153.5	150.1	156.7	2,519,776	388,543,027	154.20	150.4	150.4	150.5	147.1	153.6	2,570,346	151.16	1.32%
2024-12-16	151.4	151.4	151.5	150.0	153.9	2,725,389	414,423,452	152.06	148.4	148.4	148.5	147.0	150.9	2,780,085	149.07	-0.39%
2024-12-13	152.0	151.9	152.0	147.4	152.8	1,957,512	296,848,776	151.65	149.0	148.9	149.0	144.5	149.8	1,996,797	148.66	2.70%
2024-12-12	148.0	148.0	148.1	144.6	150.2	1,468,550	217,605,235	148.18	145.1	145.1	145.2	141.8	147.2	1,498,022	145.26	0.82%
2024-12-11	146.8	146.8	146.9	145.8	149.4	841,295	124,453,477	147.93	143.9	143.9	144.0	142.9	146.5	858,179	145.02	0.48%
2024-12-10	146.1	146.1	146.2	146.1	157.4	1,851,750	278,570,342	150.44	143.2	143.2	143.3	143.2	154.3	1,888,913	147.48	-2.54%
2024-12-09	149.9	149.8	149.9	142.2	150.2	1,557,766	226,961,439	145.70	147.0	146.9	147.0	139.4	147.2	1,589,029	142.83	2.04%
2024-12-06	146.9	146.9	147.1	143.4	147.9	1,466,194	213,601,492	145.68	144.0	144.0	144.2	140.6	145.0	1,495,619	142.82	0.89%
2024-12-05	145.6	145.5	145.6	144.2	146.6	1,266,736	183,936,854	145.21	142.7	142.6	142.7	141.4	143.7	1,292,158	142.35	-1.89%
2024-12-04	148.4	148.3	148.4	146.3	149.8	1,186,892	175,208,046	147.62	145.5	145.4	145.5	143.4	146.9	1,210,712	144.71	-0.93%
2024-12-03	149.8	149.5	149.8	147.3	150.4	1,140,527	169,799,730	148.88	146.9	146.6	146.9	144.4	147.4	1,163,416	145.95	0.67%
2024-12-02	148.8	148.6	148.8	146.4	149.4	996,400	147,611,694	148.15	145.9	145.7	145.9	143.5	146.5	1,016,397	145.23	0.88%
2024-11-29	147.5	147.5	147.6	146.0	149.7	1,145,583	169,335,085	147.82	144.6	144.6	144.7	143.1	146.8	1,168,574	144.91	-0.20%
2024-11-28	147.8	147.7	147.8	146.2	150.9	1,126,274	166,060,188	147.44	144.9	144.8	144.9	143.3	147.9	1,148,877	144.54	-1.79%
2024-11-27	150.5	150.5	150.6	145.8	151.7	1,923,724	286,389,180	148.87	147.5	147.5	147.6	142.9	148.7	1,962,331	145.94	1.14%
2024-11-26	148.8	148.7	148.8	147.2	150.6	1,910,769	285,119,293	149.22	145.9	145.8	145.9	144.3	147.6	1,949,116	146.28	-0.87%
2024-11-25	150.1	150.0	150.1	148.9	154.9	2,459,633	369,691,117	150.30	147.1	147.0	147.1	146.0	151.9	2,508,995	147.35	-1.18%
2024-11-22	151.9	151.9	152.0	150.6	156.8	2,593,364	396,757,842	152.99	148.9	148.9	149.0	147.6	153.7	2,645,410	149.98	-3.13%
2024-11-21	156.8	156.7	156.8	154.4	161.4	2,629,057	410,556,344	156.16	153.7	153.6	153.7	151.4	158.2	2,681,820	153.09	-2.97%
2024-11-20	161.6	161.6	161.7	156.0	165.8	4,662,543	745,964,531	159.99	158.4	158.4	158.5	152.9	162.5	4,756,116	156.84	-2.47%
2024-11-19	165.7	165.7	165.8	162.5	166.3	974,850	160,464,253	164.60	162.4	162.4	162.5	159.3	163.0	994,414	161.37	1.22%
2024-11-18	163.7	163.2	163.7	162.6	167.9	1,076,980	177,155,474	164.49	160.5	160.0	160.5	159.4	164.6	1,098,594	161.26	-0.06%
2024-11-15	163.8	163.8	164.0	161.0	165.2	1,049,816	171,707,377	163.56	160.6	160.6	160.8	157.8	161.9	1,070,885	160.34	0.68%
2024-11-14	162.7	162.7	163.0	161.1	165.4	1,399,300	228,611,623	163.38	159.5	159.5	159.8	157.9	162.1	1,427,383	160.16	-2.57%
2024-11-13	167.0	166.9	167.0	162.1	167.8	2,490,295	409,813,463	164.56	163.7	163.6	163.7	158.9	164.5	2,540,273	161.33	-0.71%
2024-11-12	168.2	168.0	168.2	166.3	171.9	1,422,667	240,240,699	168.87	164.9	164.7	164.9	163.0	168.5	1,451,219	165.54	-1.75%
2024-11-11	171.2	171.2	171.4	167.3	173.7	1,142,226	193,415,751	169.33	167.8	167.8	168.0	164.0	170.3	1,165,149	166.00	-1.67%
2024-11-08	174.1	174.0	174.1	171.0	178.0	1,096,470	189,912,521	173.20	170.7	170.6	170.7	167.6	174.5	1,118,475	169.80	-1.53%
2024-11-07	176.8	176.8	176.9	173.4	177.9	1,450,861	255,516,623	176.11	173.3	173.3	173.4	170.0	174.4	1,479,978	172.65	0.86%
2024-11-06	175.3	175.3	175.4	171.7	179.8	1,992,150	347,916,282	174.64	171.9	171.9	171.9	168.3	176.3	2,032,131	171.21	-2.23%
2024-11-05	179.3	179.1	179.3	169.0	180.0	2,538,417	443,088,460	174.55	175.8	175.6	175.8	165.7	176.5	2,589,361	171.12	2.69%
2024-11-04	174.6	174.6	174.8	167.1	184.9	3,652,604	632,198,606	173.08	171.2	171.2	171.4	163.8	181.3	3,725,908	169.68	-3.91%
2024-11-01	181.7	181.6	181.7	178.6	183.2	939,626	170,609,360	181.57	178.1	178.0	178.1	175.1	179.6	958,483	178.00	1.11%
2024-10-31	179.7	179.7	179.9	178.7	183.6	1,398,502	251,524,608	179.85	176.2	176.2	176.4	175.2	180.0	1,426,569	176.31	-0.50%
2024-10-30	180.6	180.5	180.6	177.0	184.9	1,765,064	317,690,134	179.99	177.0	176.9	177.0	173.5	181.3	1,800,487	176.45	-2.59%
2024-10-29	185.4	185.4	185.5	183.5	192.5	1,887,950	351,395,542	186.13	181.8	181.8	181.9	179.9	188.7	1,925,839	182.46	-1.49%
2024-10-28	188.2	188.0	188.2	180.1	191.8	5,116,203	943,572,116	184.43	184.5	184.3	184.5	176.6	188.0	5,218,880	180.80	2.17%
2024-10-25	184.2	184.0	184.2	181.7	194.0	3,057,500	574,201,815	187.80	180.6	180.4	180.6	178.1	190.2	3,118,861	184.11	-4.46%
2024-10-24	192.8	192.5	192.8	191.6	195.0	547,322	105,317,357	192.42	189.0	188.7	189.0	187.8	191.2	558,306	188.64	-1.38%
2024-10-23	195.5	195.5	195.9	192.2	198.9	1,176,857	230,360,137	195.74	191.7	191.7	192.0	188.4	195.0	1,200,475	191.89	0.77%
2024-10-22	194.0	193.7	194.0	191.3	196.9	1,010,877	195,666,024	193.56	190.2	189.9	190.2	187.5	193.0	1,031,164	189.75	-0.36%
2024-10-21	194.7	194.7	195.1	191.7	196.5	1,206,980	234,283,822	194.11	190.9	190.9	191.3	187.9	192.6	1,231,203	190.29	-2.11%
2024-10-18	198.9	198.8	198.9	191.4	200.4	1,718,804	338,766,546	197.09	195.0	194.9	195.0	187.6	196.5	1,753,299	193.22	3.22%
2024-10-17	192.7	192.4	192.7	191.5	200.8	742,946	144,870,055	194.99	188.9	188.6	188.9	187.7	196.8	757,856	191.16	-1.78%
2024-10-16	196.2	196.0	196.2	191.3	197.5	972,520	189,711,450	195.07	192.3	192.1	192.3	187.5	193.6	992,038	191.23	0.51%
2024-10-15	195.2	195.1	195.2	190.0	202.4	2,151,737	420,274,568	195.32	191.4	191.3	191.4	186.3	198.4	2,194,920	191.48	-3.65%
2024-10-14	202.6	202.6	202.8	193.9	205.4	1,881,300	377,276,430	200.54	198.6	198.6	198.8	190.1	201.4	1,919,056	196.59	-0.98%
2024-10-10	204.6	204.2	204.6	196.5	205.6	2,090,769	424,823,736	203.19	200.6	200.2	200.6	192.6	201.6	2,132,729	199.19	3.23%
2024-10-09	198.2	198.1	198.2	191.3	205.6	1,699,937	337,100,507	198.30	194.3	194.2	194.3	187.5	201.6	1,734,053	194.40	1.43%
2024-10-08	195.4	195.4	195.5	188.2	211.2	2,677,288	530,991,422	198.33	191.6	191.6	191.7	184.5	207.0	2,731,019	194.43	-7.48%
2024-10-07	211.2	211.0	211.2	207.6	214.8	899,590	189,882,275	211.08	207.0	206.8	207.0	203.5	210.6	917,644	206.92	-1.95%
2024-10-04	215.4	215.0	215.4	205.0	219.0	1,295,038	276,469,945	213.48	211.2	210.8	211.2	201.0	214.7	1,321,028	209.28	2.57%
2024-10-03	210.0	210.0	210.2	200.4	211.6	1,306,384	272,046,888	208.24	205.9	205.9	206.1	196.5	207.4	1,332,602	204.15	-0.66%
2024-10-02	211.4	211.2	211.6	197.9	212.6	1,607,485	336,943,066	209.61	207.2	207.0	207.4	194.0	208.4	1,639,746	205.48	7.91%
2024-09-30	195.9	195.9	196.0	190.2	204.2	2,371,667	465,349,592	196.21	192.0	192.0	192.1	186.5	200.2	2,419,264	192.35	3.82%
2024-09-27	188.7	188.3	188.7	180.2	190.3	3,337,063	620,593,032	185.97	185.0	184.6	185.0	176.7	186.6	3,404,035	182.31	3.45%
2024-09-26	182.4	182.4	182.5	171.8	184.2	2,270,689	407,341,268	179.39	178.8	178.8	178.9	168.4	180.6	2,316,260	175.86	8.12%
2024-09-25	168.7	168.1	168.7	167.0	180.4	2,038,494	351,324,245	172.35	165.4	164.8	165.4	163.7	176.9	2,079,405	168.95	-4.15%
2024-09-24	176.0	175.5	176.0	166.8	177.0	1,565,040	272,430,975	174.07	172.5	172.0	172.5	163.5	173.5	1,596,449	170.65	4.39%
2024-09-23	168.6	168.2	168.6	167.6	172.3	883,300	149,599,514	169.36	165.3	164.9	165.3	164.3	168.9	901,027	166.03	-2.66%
2024-09-20	173.2	173.2	173.3	171.0	177.4	1,403,217	242,922,449	173.12	169.8	169.8	169.9	167.6	173.9	1,431,378	169.71	-0.97%
2024-09-19	174.9	174.7	174.9	170.3	175.8	1,007,746	175,538,824	174.19	171.5	171.3	171.5	166.9	172.3	1,027,971	170.76	1.10%
2024-09-17	173.0	173.0	173.1	170.2	174.4	203,740	35,143,039	172.49	169.6	169.6	169.7	166.9	171.0	207,829	169.10	0.00%
2024-09-16	173.0	173.0	173.1	169.3	173.5	203,760	35,149,804	172.51	169.6	169.6	169.7	166.0	170.1	207,849	169.11	0.58%
2024-09-13	172.0	172.0	172.1	169.7	173.2	601,900	103,527,437	172.00	168.6	168.6	168.7	166.4	169.8	613,980	168.62	2.02%
2024-09-12	168.6	168.6	169.4	167.7	171.9	481,750	81,395,418	168.96	165.3	165.3	166.1	164.4	168.5	491,418	165.63	-1.23%
2024-09-11	170.7	170.6	170.7	167.4	171.2	587,750	99,418,535	169.15	167.3	167.2	167.3	164.1	167.8	599,546	165.82	0.71%
2024-09-10	169.5	169.4	169.5	167.6	171.1	510,650	86,515,394	169.42	166.2	166.1	166.2	164.3	167.7	520,898	166.09	1.13%
2024-09-09	167.6	167.5	167.6	164.0	169.8	1,173,778	196,227,947	167.18	164.3	164.2	164.3	160.8	166.5	1,197,335	163.89	0.80%
2024-09-05	169.0	168.9	169.0	166.5	171.5	1,425,840	240,887,246	168.94	163.0	162.9	163.0	160.6	165.4	1,478,323	162.95	-2.93%
2024-09-04	174.1	173.6	174.1	171.0	175.1	1,355,860	234,873,317	173.23	167.9	167.4	167.9	164.9	168.9	1,405,767	167.08	-0.57%
2024-09-03	175.1	174.7	175.1	171.5	179.1	2,442,346	431,474,051	176.66	168.9	168.5	168.9	165.4	172.7	2,532,244	170.39	1.74%
2024-09-02	172.1	172.0	172.1	166.4	174.4	2,394,303	408,729,019	170.71	166.0	165.9	166.0	160.5	168.2	2,482,433	164.65	0.53%
2024-08-30	171.2	169.7	171.2	164.3	171.4	3,647,993	619,865,904	169.92	165.1	163.7	165.1	158.5	165.3	3,782,269	163.89	4.14%
2024-08-29	164.4	164.3	164.4	159.7	165.4	872,874	142,931,460	163.75	158.6	158.5	158.6	154.0	159.5	905,003	157.93	1.99%
2024-08-28	161.2	161.1	161.5	160.8	163.8	454,011	73,764,085	162.47	155.5	155.4	155.8	155.1	158.0	470,722	156.70	0.00%
2024-08-27	161.2	161.1	161.2	159.6	163.1	568,600	91,719,615	161.31	155.5	155.4	155.5	153.9	157.3	589,529	155.58	1.19%
2024-08-26	159.3	159.1	159.3	157.3	161.0	798,000	126,338,159	158.32	153.6	153.5	153.6	151.7	155.3	827,373	152.70	-1.36%
2024-08-23	161.5	161.5	161.7	160.7	165.3	847,650	137,216,242	161.88	155.8	155.8	156.0	155.0	159.4	878,851	156.13	-2.42%
2024-08-22	165.5	165.5	165.6	161.9	165.9	1,258,424	206,305,777	163.94	159.6	159.6	159.7	156.2	160.0	1,304,744	158.12	2.67%
2024-08-21	161.2	161.0	161.2	152.0	166.0	1,228,630	198,746,100	161.76	155.5	155.3	155.5	146.6	160.1	1,273,854	156.02	1.58%
2024-08-20	158.7	158.6	158.7	156.7	162.0	894,450	141,649,176	158.36	153.1	153.0	153.1	151.1	156.2	927,373	152.74	2.26%
2024-08-19	155.2	154.6	155.2	152.5	156.1	464,557	72,065,604	155.13	149.7	149.1	149.7	147.1	150.6	481,657	149.62	0.84%
2024-08-16	153.9	153.7	153.9	152.1	154.9	505,150	77,769,348	153.95	148.4	148.2	148.4	146.7	149.4	523,744	148.49	0.85%
2024-08-15	152.6	152.6	153.1	150.6	155.0	431,173	66,073,427	153.24	147.2	147.2	147.7	145.3	149.5	447,044	147.80	-0.20%
2024-08-14	152.9	152.9	153.0	152.3	155.4	242,500	37,173,515	153.29	147.5	147.5	147.6	146.9	149.9	251,426	147.85	-1.80%
2024-08-13	155.7	155.6	155.7	151.7	156.9	733,168	113,429,853	154.71	150.2	150.1	150.2	146.3	151.3	760,155	149.22	0.19%
2024-08-12	155.4	155.4	155.5	154.0	155.9	528,850	82,019,719	155.09	149.9	149.9	150.0	148.5	150.4	548,316	149.58	-0.38%
2024-08-09	156.0	156.0	156.1	155.3	159.7	465,084	72,989,507	156.94	150.5	150.5	150.6	149.8	154.0	482,203	151.37	0.84%
2024-08-08	154.7	154.7	154.8	151.9	157.3	857,373	133,379,097	155.57	149.2	149.2	149.3	146.5	151.7	888,931	150.04	-0.26%
2024-08-07	155.1	154.8	155.1	150.7	156.3	1,184,053	183,249,076	154.76	149.6	149.3	149.6	145.3	150.8	1,227,636	149.27	1.17%
2024-08-06	153.3	153.0	153.3	148.8	155.4	948,400	145,671,350	153.60	147.9	147.6	147.9	143.5	149.9	983,309	148.14	4.50%
2024-08-05	146.7	146.3	146.7	141.7	154.3	1,916,850	282,674,565	147.47	141.5	141.1	141.5	136.7	148.8	1,987,406	142.23	1.73%
2024-08-02	144.2	144.2	144.4	143.8	147.6	1,122,250	162,844,875	145.11	139.1	139.1	139.3	138.7	142.4	1,163,558	139.95	-4.25%
2024-08-01	150.6	150.3	150.6	148.7	152.6	972,300	146,599,959	150.78	145.3	145.0	145.3	143.4	147.2	1,008,089	145.42	0.94%
2024-07-31	149.2	149.1	149.2	143.6	149.7	1,084,320	160,903,975	148.39	143.9	143.8	143.9	138.5	144.4	1,124,232	143.12	2.19%
2024-07-30	146.0	145.5	146.0	144.8	149.1	1,136,524	165,841,152	145.92	140.8	140.3	140.8	139.7	143.8	1,178,357	140.74	-2.08%
2024-07-29	149.1	149.1	149.7	148.5	151.4	689,577	103,392,125	149.94	143.8	143.8	144.4	143.2	146.0	714,959	144.61	0.40%
2024-07-26	148.5	148.5	148.6	146.4	150.0	1,379,050	204,234,194	148.10	143.2	143.2	143.3	141.2	144.7	1,429,810	142.84	-1.66%
2024-07-25	151.0	150.8	151.0	149.3	152.1	645,770	97,260,456	150.61	145.6	145.4	145.6	144.0	146.7	669,540	145.26	0.00%
2024-07-24	151.0	150.9	151.0	149.0	152.2	1,382,887	208,881,983	151.05	145.6	145.5	145.6	143.7	146.8	1,433,789	145.69	-4.07%
2024-07-23	157.4	157.4	157.5	156.8	161.2	698,900	110,687,071	158.37	151.8	151.8	151.9	151.2	155.5	724,625	152.75	-0.19%
2024-07-22	157.7	157.7	157.8	153.0	158.2	658,050	103,032,365	156.57	152.1	152.1	152.2	147.6	152.6	682,272	151.01	3.07%
2024-07-19	153.0	153.0	153.1	150.3	155.3	1,239,257	188,929,972	152.45	147.6	147.6	147.7	145.0	149.8	1,284,872	147.04	-2.67%
2024-07-18	157.2	156.9	157.2	155.0	158.5	478,938	75,128,050	156.86	151.6	151.3	151.6	149.5	152.9	496,567	151.29	0.13%
2024-07-17	157.0	157.0	157.1	155.7	158.1	488,850	76,948,542	157.41	151.4	151.4	151.5	150.2	152.5	506,844	151.82	1.82%
2024-07-16	154.2	154.0	154.2	153.8	156.9	508,549	78,537,142	154.43	148.7	148.5	148.7	148.3	151.3	527,268	148.95	-2.96%
2024-07-15	158.9	158.3	158.9	157.7	161.2	424,479	67,721,169	159.54	153.3	152.7	153.3	152.1	155.5	440,103	153.88	-0.69%
2024-07-12	160.0	159.6	160.0	156.2	161.8	914,110	146,238,109	159.98	154.3	153.9	154.3	150.7	156.1	947,757	154.30	1.33%
2024-07-11	157.9	157.9	158.3	154.8	158.6	574,150	90,181,287	157.07	152.3	152.3	152.7	149.3	153.0	595,283	151.49	0.96%
2024-07-10	156.4	156.4	156.6	156.4	159.6	496,250	78,294,042	157.77	150.8	150.8	151.0	150.8	153.9	514,516	152.17	-1.32%
2024-07-09	158.5	158.5	158.7	155.0	159.3	956,800	150,451,798	157.24	152.9	152.9	153.1	149.5	153.6	992,018	151.66	2.39%
2024-07-08	154.8	154.1	154.8	151.6	157.4	1,002,752	154,222,929	153.80	149.3	148.6	149.3	146.2	151.8	1,039,662	148.34	-1.71%
2024-07-05	157.5	157.4	157.5	157.0	160.7	874,755	138,053,894	157.82	151.9	151.8	151.9	151.4	155.0	906,953	152.22	0.06%
2024-07-04	157.4	157.4	158.1	157.1	163.7	1,787,005	283,144,315	158.45	151.8	151.8	152.5	151.5	157.9	1,852,782	152.82	-2.78%
2024-07-03	161.9	161.9	162.1	159.8	163.4	750,150	121,319,874	161.73	156.2	156.2	156.3	154.1	157.6	777,762	155.99	0.50%
2024-07-02	161.1	160.9	161.2	159.6	164.2	1,252,547	202,972,691	162.05	155.4	155.2	155.5	153.9	158.4	1,298,651	156.30	-1.89%
2024-06-28	164.2	164.2	164.5	162.5	166.0	825,000	135,706,106	164.49	158.4	158.4	158.7	156.7	160.1	855,367	158.65	-0.61%
2024-06-27	165.2	165.2	165.6	162.2	167.4	1,553,721	257,359,067	165.64	159.3	159.3	159.7	156.4	161.5	1,610,911	159.76	-2.54%
2024-06-26	169.5	169.4	169.5	168.4	172.0	411,326	69,897,983	169.93	163.5	163.4	163.5	162.4	165.9	426,466	163.90	-0.59%
2024-06-25	170.5	170.5	170.8	169.6	173.7	1,342,118	230,594,091	171.81	164.4	164.4	164.7	163.6	167.5	1,391,519	165.71	2.96%
2024-06-24	165.6	165.6	165.7	162.2	167.1	713,407	116,964,589	163.95	159.7	159.7	159.8	156.4	161.2	739,666	158.13	-0.06%
2024-06-21	165.7	165.7	165.8	163.2	168.3	1,069,868	177,530,542	165.94	159.8	159.8	159.9	157.4	162.3	1,109,248	160.05	-1.95%
2024-06-20	169.0	168.9	169.0	165.3	175.0	2,454,611	412,334,947	167.98	163.0	162.9	163.0	159.4	168.8	2,544,961	162.02	-2.42%
2024-06-19	173.2	173.2	173.3	165.1	173.5	1,158,599	198,237,534	171.10	167.1	167.1	167.1	159.2	167.3	1,201,245	165.03	-0.23%
2024-06-18	173.6	173.5	173.6	172.2	176.3	600,284	104,265,811	173.69	167.4	167.3	167.4	166.1	170.0	622,379	167.53	-0.91%
2024-06-17	175.2	175.2	175.3	173.5	177.3	588,905	102,763,142	174.50	169.0	169.0	169.1	167.3	171.0	610,582	168.30	-0.79%
2024-06-14	176.6	176.6	176.8	173.9	178.5	697,500	123,516,064	177.08	170.3	170.3	170.5	167.7	172.2	723,174	170.80	0.51%
2024-06-13	175.7	175.7	175.9	173.1	176.1	1,939,659	338,565,665	174.55	169.5	169.5	169.7	167.0	169.8	2,011,054	168.35	-0.68%
2024-06-12	176.9	176.9	177.4	176.7	182.2	1,080,250	192,279,274	178.00	170.6	170.6	171.1	170.4	175.7	1,120,012	171.68	-2.96%
2024-06-11	182.3	182.2	182.3	181.0	186.8	950,750	174,053,223	183.07	175.8	175.7	175.8	174.6	180.2	985,745	176.57	-2.98%
2024-06-07	187.9	187.9	188.0	184.5	191.1	1,070,533	201,635,210	188.35	181.2	181.2	181.3	177.9	184.3	1,109,937	181.66	2.29%
2024-06-06	183.7	183.7	184.2	183.1	187.8	953,963	176,696,184	185.22	177.2	177.2	177.7	176.6	181.1	989,077	178.65	-0.11%
2024-06-05	183.9	183.8	183.9	182.4	188.0	1,272,963	235,628,550	185.10	177.4	177.3	177.4	175.9	181.3	1,319,819	178.53	-0.22%
2024-06-04	184.3	184.3	184.5	180.1	186.3	1,393,113	257,388,158	184.76	177.8	177.8	177.9	173.7	179.7	1,444,391	178.20	1.10%
2024-06-03	182.3	182.3	182.5	177.6	185.6	1,654,019	303,591,958	183.55	175.8	175.8	176.0	171.3	179.0	1,714,901	177.03	1.39%
2024-05-31	179.8	179.8	180.0	179.3	186.9	1,018,447	186,233,865	182.86	173.4	173.4	173.6	172.9	180.3	1,055,934	176.37	-2.76%
2024-05-30	184.9	184.9	185.3	184.2	189.2	1,183,800	220,227,495	186.03	178.3	178.3	178.7	177.7	182.5	1,227,374	179.43	-1.75%
2024-05-29	188.2	188.2	188.8	187.7	191.7	730,105	138,271,510	189.39	181.5	181.5	182.1	181.0	184.9	756,979	182.66	-1.05%
2024-05-28	190.2	190.2	190.8	189.2	194.0	1,403,558	269,259,466	191.84	183.4	183.4	184.0	182.5	187.1	1,455,221	185.03	-0.83%
2024-05-27	191.8	191.6	192.0	184.4	193.0	1,522,509	288,433,342	189.45	185.0	184.8	185.2	177.9	186.1	1,578,550	182.72	0.47%
2024-05-24	190.9	190.9	191.4	188.8	193.9	2,031,380	387,038,238	190.53	184.1	184.1	184.6	182.1	187.0	2,106,152	183.77	-0.88%
2024-05-23	192.6	192.6	192.7	192.4	197.0	2,142,963	417,804,466	194.97	185.8	185.8	185.9	185.6	190.0	2,221,842	188.04	-1.58%
2024-05-22	195.7	195.3	195.7	193.7	198.8	2,059,165	404,814,434	196.59	188.8	188.4	188.8	186.8	191.7	2,134,959	189.61	1.35%
2024-05-21	193.1	193.0	193.1	189.3	196.0	2,669,165	516,796,994	193.62	186.2	186.1	186.2	182.6	189.0	2,767,412	186.74	1.26%
2024-05-20	190.7	190.7	190.8	189.7	198.0	2,262,132	435,561,339	192.54	183.9	183.9	184.0	183.0	191.0	2,345,397	185.71	2.03%
2024-05-17	186.9	186.9	187.0	181.1	195.9	4,734,540	900,859,783	190.27	180.3	180.3	180.4	174.7	188.9	4,908,810	183.52	-0.95%
2024-05-16	188.7	188.6	188.7	168.8	191.4	6,808,175	1,255,433,807	184.40	182.0	181.9	182.0	162.8	184.6	7,058,772	177.85	8.70%
2024-05-14	173.6	173.0	173.6	169.4	174.5	3,444,797	595,541,617	172.88	167.4	166.9	167.4	163.4	168.3	3,571,594	166.74	4.39%
2024-05-13	166.3	165.7	166.3	160.3	167.6	2,823,829	466,579,386	165.23	160.4	159.8	160.4	154.6	161.6	2,927,769	159.36	0.79%
2024-05-10	165.0	164.7	165.0	163.3	170.0	1,254,900	208,109,627	165.84	159.1	158.9	159.1	157.5	164.0	1,301,091	159.95	0.06%
2024-05-09	164.9	164.8	164.9	159.6	166.8	1,823,480	300,092,119	164.57	159.0	158.9	159.0	153.9	160.9	1,890,599	158.73	2.87%
2024-05-08	160.3	160.3	160.7	159.2	163.0	1,411,106	226,948,453	160.83	154.6	154.6	155.0	153.5	157.2	1,463,046	155.12	-2.32%
2024-05-07	164.1	164.1	164.2	163.0	169.0	1,376,850	226,231,153	164.31	158.3	158.3	158.4	157.2	163.0	1,427,529	158.48	-2.90%
2024-05-06	169.0	168.9	169.0	162.9	170.8	1,863,844	315,105,753	169.06	163.0	162.9	163.0	157.1	164.7	1,932,449	163.06	-0.59%
2024-05-03	170.0	170.0	170.1	168.5	172.6	423,691	72,131,587	170.25	164.0	164.0	164.1	162.5	166.5	439,286	164.20	0.89%
2024-05-02	168.5	168.4	168.5	164.0	170.0	485,751	81,556,893	167.90	162.5	162.4	162.5	158.2	164.0	503,631	161.94	1.02%
2024-04-30	166.8	166.8	166.9	166.0	169.9	916,892	153,883,687	167.83	160.9	160.9	161.0	160.1	163.9	950,641	161.87	-1.01%
2024-04-29	168.5	168.5	168.7	167.7	171.2	1,632,344	276,678,426	169.50	162.5	162.5	162.7	161.7	165.1	1,692,428	163.48	-1.46%
2024-04-26	171.0	170.9	171.0	164.3	172.7	2,426,850	414,906,539	170.97	164.9	164.8	164.9	158.5	166.6	2,516,178	164.90	2.58%
2024-04-25	166.7	166.6	166.7	163.4	171.6	2,364,450	396,898,232	167.86	160.8	160.7	160.8	157.6	165.5	2,451,481	161.90	1.58%
2024-04-24	164.1	163.9	164.1	158.3	165.5	3,097,195	506,088,060	163.40	158.3	158.1	158.3	152.7	159.6	3,211,197	157.60	2.56%
2024-04-23	160.0	159.8	160.0	156.1	160.7	2,315,450	368,452,031	159.13	154.3	154.1	154.3	150.6	155.0	2,400,678	153.48	0.13%
2024-04-22	159.8	159.7	159.8	154.9	163.8	2,359,690	379,715,045	160.92	154.1	154.0	154.1	149.4	158.0	2,446,546	155.20	2.90%
2024-04-19	155.3	155.3	155.4	154.0	159.9	1,599,300	248,847,834	155.60	149.8	149.8	149.9	148.5	154.2	1,658,167	150.07	0.32%
2024-04-18	154.8	154.6	154.8	150.7	156.4	2,141,027	331,397,637	154.78	149.3	149.1	149.3	145.3	150.8	2,219,834	149.29	0.98%
2024-04-17	153.3	153.3	153.5	152.0	154.6	1,117,550	171,462,933	153.43	147.9	147.9	148.1	146.6	149.1	1,158,685	147.98	0.66%
2024-04-16	152.3	152.3	152.5	151.7	156.0	1,312,395	201,772,214	153.74	146.9	146.9	147.1	146.3	150.5	1,360,702	148.29	-1.30%
2024-04-15	154.3	154.3	154.7	152.5	155.0	1,407,695	216,856,018	154.05	148.8	148.8	149.2	147.1	149.5	1,459,510	148.58	-1.72%
2024-04-12	157.0	157.0	157.1	156.6	160.5	1,188,759	187,587,099	157.80	151.4	151.4	151.5	151.0	154.8	1,232,515	152.20	-3.15%
2024-04-11	162.1	162.1	162.4	160.3	163.7	1,071,900	174,062,492	162.39	156.3	156.3	156.6	154.6	157.9	1,111,355	156.62	-0.61%
2024-04-10	163.1	163.1	163.5	159.2	165.2	1,708,245	278,915,010	163.28	157.3	157.3	157.7	153.5	159.3	1,771,123	157.48	1.87%
2024-04-09	160.1	160.1	160.5	156.0	162.8	1,602,400	257,764,680	160.86	154.4	154.4	154.8	150.5	157.0	1,661,382	155.15	-0.34%
2024-04-08	165.5	165.1	165.5	162.3	167.6	1,123,950	185,739,085	165.26	154.9	154.6	154.9	151.9	156.9	1,200,529	154.71	0.00%
2024-04-05	165.5	165.4	165.5	163.8	168.8	526,197	86,907,494	165.16	154.9	154.8	154.9	153.4	158.0	562,049	154.63	-2.76%
2024-04-03	170.2	170.2	171.0	169.1	173.4	1,175,100	201,229,978	171.25	159.3	159.3	160.1	158.3	162.3	1,255,164	160.32	-0.99%
2024-04-02	171.9	171.7	171.9	169.1	176.6	2,373,350	411,571,439	173.41	160.9	160.7	160.9	158.3	165.3	2,535,056	162.35	1.24%
2024-03-28	169.8	169.8	169.9	164.3	172.0	1,189,400	201,398,672	169.33	159.0	159.0	159.1	153.8	161.0	1,270,439	158.53	2.91%
2024-03-27	165.0	164.8	165.0	161.4	167.5	1,167,750	192,834,480	165.13	154.5	154.3	154.5	151.1	156.8	1,247,314	154.60	-0.60%
2024-03-26	166.0	166.0	166.2	163.8	168.1	950,350	157,776,438	166.02	155.4	155.4	155.6	153.4	157.4	1,015,101	155.43	-0.54%
2024-03-25	166.9	166.9	167.0	164.2	170.7	1,494,450	252,106,332	168.70	156.3	156.3	156.3	153.7	159.8	1,596,273	157.93	1.52%
2024-03-22	164.4	164.4	164.5	164.0	170.4	1,942,400	323,079,667	166.33	153.9	153.9	154.0	153.5	159.5	2,074,744	155.72	-6.70%
2024-03-21	176.2	176.2	176.6	174.9	179.8	1,469,100	260,173,890	177.10	165.0	165.0	165.3	163.7	168.3	1,569,196	165.80	-2.22%
2024-03-20	180.2	180.0	180.2	171.2	181.0	2,442,868	436,675,602	178.76	168.7	168.5	168.7	160.3	169.5	2,609,311	167.35	6.82%
2024-03-19	168.7	168.7	168.8	167.9	172.2	1,614,511	274,958,057	170.30	157.9	157.9	158.0	157.2	161.2	1,724,514	159.44	-2.71%
2024-03-18	173.4	173.4	173.8	170.0	176.9	1,679,150	293,422,561	174.74	162.3	162.3	162.7	159.2	165.6	1,793,557	163.60	2.12%
2024-03-15	169.8	169.7	169.8	168.2	172.5	2,127,725	363,087,134	170.65	159.0	158.9	159.0	157.5	161.5	2,272,696	159.76	-2.36%
2024-03-14	173.9	173.9	174.0	169.5	182.9	2,631,100	464,610,050	176.58	162.8	162.8	162.9	158.7	171.2	2,810,368	165.32	0.81%
2024-03-13	172.5	172.4	172.5	165.7	177.7	3,159,588	543,702,767	172.08	161.5	161.4	161.5	155.1	166.4	3,374,864	161.10	3.05%
2024-03-12	167.4	167.4	167.5	157.1	171.0	3,068,725	510,367,910	166.31	156.7	156.7	156.8	147.1	160.1	3,277,810	155.70	5.55%
2024-03-11	158.6	158.5	158.6	156.9	159.6	1,174,900	185,989,682	158.30	148.5	148.4	148.5	146.9	149.4	1,254,951	148.20	-0.63%
2024-03-08	159.6	159.6	160.0	156.8	161.4	1,053,650	168,610,157	160.02	149.4	149.4	149.8	146.8	151.1	1,125,440	149.82	-0.25%
2024-03-07	160.0	159.9	160.0	159.0	164.7	1,057,417	171,116,799	161.83	149.8	149.7	149.8	148.9	154.2	1,129,463	151.50	0.00%
2024-03-06	160.0	160.0	160.4	156.0	163.2	950,050	152,601,586	160.62	149.8	149.8	150.2	146.0	152.8	1,014,781	150.38	0.69%
2024-03-05	158.9	158.9	159.0	158.6	163.9	1,421,923	228,394,399	160.62	148.8	148.8	148.9	148.5	153.4	1,518,805	150.38	-3.93%
2024-03-04	165.4	165.3	165.4	160.9	174.5	2,832,150	472,478,061	166.83	154.8	154.8	154.8	150.6	163.4	3,025,116	156.19	6.71%
2024-03-01	155.0	155.0	155.1	149.4	156.3	477,620	73,999,447	154.93	145.1	145.1	145.2	139.9	146.3	510,162	145.05	2.85%
2024-02-29	150.7	150.4	150.7	149.4	152.0	73,800	11,122,386	150.71	141.1	140.8	141.1	139.9	142.3	78,828	141.10	1.21%
2024-02-28	148.9	148.3	148.9	148.1	150.5	167,400	24,988,180	149.27	139.4	138.8	139.4	138.7	140.9	178,806	139.75	-1.26%
2024-02-27	150.8	150.8	151.3	148.5	151.9	153,250	23,042,397	150.36	141.2	141.2	141.6	139.0	142.2	163,692	140.77	0.47%
2024-02-26	150.1	150.1	150.3	149.1	152.0	201,450	30,270,978	150.27	140.5	140.5	140.7	139.6	142.3	215,176	140.68	0.81%
2024-02-23	148.9	148.9	149.0	148.1	151.2	150,900	22,473,587	148.93	139.4	139.4	139.5	138.7	141.6	161,181	139.43	-1.00%
2024-02-22	150.4	150.4	150.5	149.3	153.6	337,150	50,710,497	150.41	140.8	140.8	140.9	139.8	143.8	360,121	140.81	-1.76%
2024-02-21	153.1	153.0	153.1	145.1	155.5	493,984	75,746,998	153.34	143.3	143.2	143.3	135.8	145.6	527,641	143.56	6.10%
2024-02-20	144.3	144.1	144.3	142.0	144.7	94,650	13,599,820	143.69	135.1	134.9	135.1	132.9	135.5	101,099	134.52	1.62%
2024-02-19	142.0	141.7	142.0	138.0	142.7	160,043	22,692,567	141.79	132.9	132.7	132.9	129.2	133.6	170,947	132.75	-1.46%
2024-02-16	144.1	144.1	144.5	139.9	145.6	93,276	13,413,836	143.81	134.9	134.9	135.3	131.0	136.3	99,631	134.63	2.78%
2024-02-15	140.2	140.0	140.2	137.0	140.7	137,200	19,138,311	139.49	131.3	131.1	131.3	128.3	131.7	146,548	130.59	2.34%
2024-02-14	137.0	136.6	137.1	132.5	137.5	59,600	8,059,495	135.23	128.3	127.9	128.4	124.0	128.7	63,661	126.60	3.32%
2024-02-09	132.6	132.6	133.3	132.0	133.9	27,200	3,616,115	132.95	124.1	124.1	124.8	123.6	125.4	29,053	124.47	-4.26%
2024-02-08	138.5	138.1	138.5	136.6	138.8	151,450	20,903,481	138.02	129.7	129.3	129.7	127.9	129.9	161,769	129.22	0.36%
2024-02-07	138.0	138.0	138.1	135.8	140.4	207,950	28,841,652	138.70	129.2	129.2	129.3	127.1	131.4	222,118	129.85	2.68%
2024-02-06	134.4	134.4	134.6	128.0	135.1	336,750	44,782,190	132.98	125.8	125.8	126.0	119.8	126.5	359,694	124.50	6.58%
2024-02-05	126.1	126.1	126.4	124.1	127.7	169,850	21,402,087	126.01	118.1	118.1	118.3	116.2	119.6	181,423	117.97	-0.47%
2024-02-02	126.7	126.6	126.7	125.8	130.2	151,370	19,277,881	127.36	118.6	118.5	118.6	117.8	121.9	161,683	119.23	-1.02%
2024-02-01	128.0	127.6	128.0	126.0	129.3	107,650	13,762,710	127.85	119.8	119.5	119.8	118.0	121.1	114,985	119.69	0.95%
2024-01-31	126.8	126.5	126.8	126.1	128.7	63,298	8,046,499	127.12	118.7	118.4	118.7	118.1	120.5	67,611	119.01	-2.01%
2024-01-30	129.4	129.4	130.0	128.4	132.6	96,800	12,556,440	129.72	121.1	121.1	121.7	120.2	124.1	103,395	121.44	-3.00%
2024-01-29	133.4	133.3	133.4	132.1	135.1	145,350	19,473,107	133.97	124.9	124.8	124.9	123.7	126.5	155,253	125.43	0.30%
2024-01-26	133.0	132.9	133.0	132.8	136.3	254,700	34,331,450	134.79	124.5	124.4	124.5	124.3	127.6	272,054	126.19	-2.64%
2024-01-25	136.6	136.6	136.7	133.1	137.2	319,682	43,285,593	135.40	127.9	127.9	128.0	124.6	128.4	341,463	126.77	-0.29%
2024-01-24	137.0	137.0	137.1	133.5	138.4	255,890	34,753,056	135.81	128.3	128.3	128.4	125.0	129.6	273,325	127.15	3.16%
2024-01-23	132.8	132.8	132.9	129.5	134.4	234,750	31,101,644	132.49	124.3	124.3	124.4	121.2	125.8	250,744	124.04	1.14%
2024-01-22	131.3	131.3	131.7	129.4	136.6	113,300	14,861,234	131.17	122.9	122.9	123.3	121.1	127.9	121,020	122.80	-4.02%
2024-01-19	136.8	136.6	136.8	136.6	140.6	132,200	18,225,791	137.87	128.1	127.9	128.1	127.9	131.6	141,207	129.07	-2.49%
2024-01-18	140.3	140.3	140.4	137.7	141.3	311,320	43,582,712	139.99	131.4	131.4	131.4	128.9	132.3	332,532	131.06	2.48%
2024-01-17	136.9	136.8	136.9	136.6	140.1	216,600	30,015,466	138.58	128.2	128.1	128.2	127.9	131.2	231,358	129.74	-5.78%
2024-01-16	145.3	145.0	145.3	144.3	146.8	89,600	13,022,574	145.34	136.0	135.8	136.0	135.1	137.4	95,705	136.07	-1.02%
2024-01-15	146.8	146.8	147.0	146.0	149.1	38,000	5,594,795	147.23	137.4	137.4	137.6	136.7	139.6	40,589	137.84	-0.94%
2024-01-12	148.2	148.1	148.2	148.0	149.8	66,000	9,837,373	149.05	138.7	138.7	138.7	138.6	140.2	70,497	139.54	-1.46%
2024-01-11	150.4	150.3	150.4	149.9	151.7	52,900	7,976,203	150.78	140.8	140.7	140.8	140.3	142.0	56,504	141.16	-0.13%
2024-01-10	150.6	150.0	150.6	149.8	151.8	101,331	15,247,977	150.48	141.0	140.4	141.0	140.2	142.1	108,235	140.88	-0.40%
2024-01-09	151.2	151.2	151.6	151.2	153.2	130,850	19,888,026	151.99	141.6	141.6	141.9	141.6	143.4	139,765	142.30	-0.85%
2024-01-08	152.5	152.5	152.9	150.9	157.0	261,250	39,770,222	152.23	142.8	142.8	143.1	141.3	147.0	279,050	142.52	-4.69%
2024-01-05	160.0	159.8	160.0	158.2	162.2	82,000	13,163,560	160.53	149.8	149.6	149.8	148.1	151.9	87,587	150.29	-1.96%
2024-01-04	163.2	163.2	163.3	161.1	164.3	121,900	19,793,150	162.37	152.8	152.8	152.9	150.8	153.8	130,206	152.01	0.80%
2024-01-03	161.9	161.6	161.9	160.4	162.5	127,373	20,575,696	161.54	151.6	151.3	151.6	150.2	152.1	136,051	151.23	-0.55%
2024-01-02	162.8	162.2	162.8	161.7	164.7	89,400	14,551,593	162.77	152.4	151.9	152.4	151.4	154.2	95,491	152.39	0.49%
2023-12-29	162.0	162.0	162.3	161.1	162.7	146,000	23,624,827	161.81	151.7	151.7	151.9	150.8	152.3	155,948	151.49	1.31%
2023-12-28	159.9	159.7	159.9	155.5	160.8	115,400	18,414,881	159.57	149.7	149.5	149.7	145.6	150.5	123,263	149.40	2.76%
2023-12-27	155.6	155.6	155.7	154.7	156.5	173,000	26,874,637	155.34	145.7	145.7	145.8	144.8	146.5	184,787	145.44	1.70%
2023-12-22	153.0	152.9	153.3	152.7	156.3	67,450	10,357,210	153.55	143.2	143.1	143.5	143.0	146.3	72,046	143.76	-2.73%
2023-12-21	157.3	157.0	157.3	154.2	158.2	101,550	15,780,550	155.40	147.3	147.0	147.3	144.4	148.1	108,469	145.48	2.95%
2023-12-20	152.8	152.8	152.9	152.6	156.7	89,242	13,753,261	154.11	143.1	143.1	143.1	142.9	146.7	95,322	144.28	-2.05%
2023-12-19	156.0	156.0	156.4	155.1	160.1	116,000	18,115,442	156.17	146.0	146.0	146.4	145.2	149.9	123,904	146.21	1.63%
2023-12-18	153.5	153.1	153.5	152.9	155.8	230,313	35,415,274	153.77	143.7	143.3	143.7	143.1	145.9	246,005	143.96	-3.34%
2023-12-15	158.8	158.7	158.8	157.0	160.7	243,155	38,616,753	158.82	148.7	148.6	148.7	147.0	150.4	259,722	148.68	0.13%
2023-12-14	158.6	158.5	158.6	157.5	161.2	133,250	21,163,405	158.82	148.5	148.4	148.5	147.5	150.9	142,329	148.69	-1.92%
2023-12-13	161.7	161.7	162.1	160.8	164.1	150,383	24,359,275	161.98	151.4	151.4	151.8	150.5	153.6	160,629	151.65	-1.46%
2023-12-12	164.1	164.0	164.2	162.0	166.0	157,559	25,775,005	163.59	153.6	153.5	153.7	151.7	155.4	168,294	153.15	-0.18%
2023-12-11	164.4	164.4	164.7	163.1	165.6	155,000	25,457,626	164.24	153.9	153.9	154.2	152.7	155.0	165,561	153.77	0.18%
2023-12-08	164.1	164.1	164.5	163.6	166.6	160,050	26,310,102	164.39	153.6	153.6	154.0	153.2	156.0	170,955	153.90	-2.32%
2023-12-07	168.0	167.3	168.0	164.8	168.0	76,550	12,760,957	166.70	157.3	156.6	157.3	154.3	157.3	81,766	156.07	-0.36%
2023-12-06	168.6	168.3	168.6	166.9	169.3	107,050	18,028,747	168.41	157.8	157.6	157.8	156.3	158.5	114,344	157.67	-0.35%
2023-12-05	169.2	169.1	169.2	167.8	170.4	124,831	21,118,246	169.17	158.4	158.3	158.4	157.1	159.5	133,336	158.38	-1.28%
2023-12-04	171.4	171.1	171.4	171.2	173.4	106,350	18,269,380	171.79	160.5	160.2	160.5	160.3	162.3	113,596	160.83	0.23%
2023-12-01	171.0	171.0	171.7	171.0	174.3	117,550	20,215,345	171.97	160.1	160.1	160.7	160.1	163.2	125,559	161.00	-2.17%
2023-11-30	174.8	174.8	175.0	172.4	176.0	118,600	20,733,235	174.82	163.6	163.6	163.8	161.4	164.8	126,681	163.67	1.39%
2023-11-29	172.4	172.0	172.4	171.2	173.2	157,650	27,122,240	172.04	161.4	161.0	161.4	160.3	162.2	168,391	161.07	-0.81%
2023-11-28	173.8	173.8	173.9	172.3	174.1	87,850	15,210,540	173.14	162.7	162.7	162.8	161.3	163.0	93,836	162.10	1.70%
2023-11-27	170.9	170.9	171.5	169.0	173.3	316,091	53,888,696	170.48	160.0	160.0	160.6	158.2	162.2	337,628	159.61	-1.78%
2023-11-24	174.0	173.8	174.0	172.0	174.7	136,250	23,665,833	173.69	162.9	162.7	162.9	161.0	163.6	145,533	162.61	-0.51%
2023-11-23	174.9	174.7	174.9	170.1	175.6	106,500	18,567,831	174.35	163.7	163.6	163.7	159.2	164.4	113,756	163.22	2.22%
2023-11-22	171.1	171.1	171.3	171.0	173.7	90,565	15,540,205	171.59	160.2	160.2	160.4	160.1	162.6	96,736	160.65	0.35%
2023-11-21	170.5	170.5	170.6	170.1	178.5	237,550	40,755,602	171.57	159.6	159.6	159.7	159.2	167.1	253,735	160.62	-1.39%
2023-11-20	172.9	172.9	173.1	171.4	177.2	620,726	107,286,564	172.84	161.9	161.9	162.1	160.5	165.9	663,019	161.82	-3.41%
2023-11-17	179.0	178.8	179.0	175.0	183.6	944,931	169,394,283	179.27	167.6	167.4	167.6	163.8	171.9	1,009,313	167.83	-4.28%
2023-11-16	187.0	187.0	187.4	186.4	190.8	58,650	10,976,922	187.16	175.1	175.1	175.4	174.5	178.6	62,646	175.22	-2.04%
2023-11-15	190.9	190.8	190.9	188.1	191.5	74,732	14,216,413	190.23	178.7	178.6	178.7	176.1	179.3	79,824	178.10	3.02%
2023-11-14	185.3	185.0	185.3	184.9	188.3	48,400	8,986,327	185.67	173.5	173.2	173.5	173.1	176.3	51,698	173.82	-1.38%
2023-11-13	187.9	187.8	188.9	186.3	189.1	82,531	15,458,265	187.30	175.9	175.8	176.9	174.4	177.0	88,154	175.35	2.12%
2023-11-10	184.0	184.0	184.4	183.6	186.0	175,050	32,282,875	184.42	172.3	172.3	172.6	171.9	174.1	186,977	172.66	-1.45%
2023-11-09	186.7	186.6	186.7	186.5	187.8	114,536	21,408,744	186.92	174.8	174.7	174.8	174.6	175.8	122,340	174.99	-0.05%
2023-11-08	186.8	186.8	187.2	186.3	188.8	97,450	18,260,941	187.39	174.9	174.9	175.3	174.4	176.8	104,090	175.43	-1.63%
2023-11-07	189.9	189.5	189.9	189.2	191.6	42,162	8,013,811	190.07	177.8	177.4	177.8	177.1	179.4	45,035	177.95	-1.09%
2023-11-06	192.0	191.9	192.0	190.4	194.4	145,750	28,141,704	193.08	179.8	179.7	179.8	178.3	182.0	155,681	180.77	1.86%
2023-11-03	188.5	188.4	188.5	185.4	189.5	64,750	12,188,180	188.23	176.5	176.4	176.5	173.6	177.4	69,162	176.23	2.39%
2023-11-02	184.1	184.1	184.5	183.8	186.4	78,011	14,428,565	184.96	172.4	172.4	172.7	172.1	174.5	83,326	173.16	0.71%
2023-11-01	182.8	182.5	182.8	180.8	183.2	99,689	18,162,636	182.19	171.1	170.9	171.1	169.3	171.5	106,481	170.57	-0.16%
2023-10-31	183.1	183.1	183.3	182.6	185.2	99,200	18,212,803	183.60	171.4	171.4	171.6	171.0	173.4	105,959	171.89	-1.13%
2023-10-30	185.2	185.1	185.2	184.7	186.1	67,550	12,499,051	185.03	173.4	173.3	173.4	172.9	174.2	72,152	173.23	0.22%
2023-10-27	184.8	184.6	185.1	180.7	186.2	42,900	7,935,943	184.99	173.0	172.8	173.3	169.2	174.3	45,823	173.19	-0.32%
2023-10-26	185.4	184.9	185.4	183.3	185.4	90,600	16,698,681	184.31	173.6	173.1	173.6	171.6	173.6	96,773	172.56	1.09%
2023-10-25	183.4	182.8	183.4	182.6	185.5	61,650	11,316,941	183.57	171.7	171.1	171.7	171.0	173.7	65,850	171.86	1.05%
2023-10-24	181.5	181.5	181.7	181.0	184.8	134,800	24,582,537	182.36	169.9	169.9	170.1	169.5	173.0	143,984	170.73	-0.17%
2023-10-20	181.8	181.6	181.8	181.0	182.5	169,500	30,819,602	181.83	170.2	170.0	170.2	169.5	170.9	181,049	170.23	-1.20%
2023-10-19	184.0	184.0	184.1	182.6	185.5	175,900	32,246,587	183.32	172.3	172.3	172.4	171.0	173.7	187,885	171.63	-0.97%
2023-10-18	185.8	185.5	185.8	185.2	188.3	240,972	44,851,120	186.13	173.9	173.7	173.9	173.4	176.3	257,390	174.25	0.00%
2023-10-17	185.8	185.8	186.2	184.9	187.2	74,253	13,817,482	186.09	173.9	173.9	174.3	173.1	175.3	79,312	174.22	-0.27%
2023-10-16	186.3	186.3	186.4	186.0	189.0	64,100	11,979,728	186.89	174.4	174.4	174.5	174.1	176.9	68,467	174.97	-0.21%
2023-10-13	186.7	186.7	187.2	186.7	189.7	158,700	29,821,372	187.91	174.8	174.8	175.3	174.8	177.6	169,513	175.92	-2.61%
2023-10-12	191.7	191.7	192.3	191.0	192.6	68,950	13,231,935	191.91	179.5	179.5	180.0	178.8	180.3	73,648	179.66	-0.26%
2023-10-11	192.2	192.1	192.2	191.5	194.4	166,050	31,925,240	192.26	179.9	179.8	179.9	179.3	182.0	177,364	180.00	0.26%
2023-10-10	191.7	191.4	191.7	191.5	194.3	142,400	27,356,375	192.11	179.5	179.2	179.5	179.3	181.9	152,102	179.86	-0.16%
2023-10-09	192.0	192.0	192.4	190.5	192.7	84,600	16,235,905	191.91	179.8	179.8	180.1	178.3	180.4	90,364	179.67	1.32%
2023-10-06	189.5	188.9	189.5	187.0	189.6	171,800	32,474,120	189.02	177.4	176.9	177.4	175.1	177.5	183,505	176.97	2.43%
2023-10-05	185.0	185.0	185.1	184.4	187.4	70,850	13,153,025	185.65	173.2	173.2	173.3	172.6	175.4	75,677	173.80	0.27%
2023-10-04	184.5	184.5	184.6	183.2	185.8	277,450	51,168,870	184.43	172.7	172.7	172.8	171.5	173.9	296,354	172.66	-0.70%
2023-10-03	185.8	185.8	186.2	184.6	187.0	163,250	30,283,647	185.50	173.9	173.9	174.3	172.8	175.1	174,373	173.67	-2.47%
2023-09-29	190.5	190.5	190.6	189.1	191.9	198,900	37,911,747	190.61	178.3	178.3	178.4	177.0	179.7	212,452	178.45	1.22%
2023-09-28	188.2	187.9	188.2	186.9	189.0	137,700	25,858,397	187.79	176.2	175.9	176.2	175.0	176.9	147,082	175.81	-0.42%
2023-09-27	189.0	188.9	189.0	188.3	190.7	144,912	27,423,107	189.24	176.9	176.9	176.9	176.3	178.5	154,785	177.17	0.64%
2023-09-26	187.8	187.8	188.1	187.0	189.4	228,200	42,866,310	187.85	175.8	175.8	176.1	175.1	177.3	243,748	175.86	0.43%
2023-09-25	187.0	186.9	187.1	186.8	190.6	338,100	63,623,761	188.18	175.1	175.0	175.2	174.9	178.4	361,136	176.18	-3.06%
2023-09-22	192.9	192.9	193.3	187.5	193.9	235,449	44,929,418	190.82	180.6	180.6	181.0	175.5	181.5	251,491	178.65	0.94%
2023-09-21	191.1	191.1	191.4	190.7	193.4	341,050	65,484,862	192.01	178.9	178.9	179.2	178.5	181.1	364,287	179.76	-0.31%
2023-09-20	191.7	191.7	192.2	190.5	194.2	291,378	56,055,866	192.38	179.5	179.5	179.9	178.3	181.8	311,231	180.11	-1.03%
2023-09-19	193.7	193.7	193.8	193.4	197.5	302,400	58,783,673	194.39	181.3	181.3	181.4	181.1	184.9	323,004	181.99	-1.22%
2023-09-18	196.1	196.1	196.2	193.6	200.0	1,838,187	368,403,590	200.42	183.6	183.6	183.7	181.3	187.2	1,963,430	187.63	-3.59%
2023-09-15	203.4	203.4	203.6	194.6	203.4	22,673,670	4,598,247,584	202.80	190.4	190.4	190.6	182.2	190.4	24,218,521	189.86	6.05%
2023-09-14	191.8	191.8	191.9	188.6	192.8	1,711,750	328,069,037	191.66	179.6	179.6	179.7	176.6	180.5	1,828,379	179.43	3.06%
2023-09-13	186.1	186.1	186.3	184.5	189.5	1,117,200	207,539,271	185.77	174.2	174.2	174.4	172.7	177.4	1,193,319	173.92	0.16%
2023-09-12	185.8	185.5	185.8	185.5	191.2	878,500	163,435,875	186.04	173.9	173.7	173.9	173.7	179.0	938,356	174.17	-2.31%
2023-09-11	190.2	190.2	190.4	188.0	191.8	911,887	173,028,766	189.75	178.1	178.1	178.3	176.0	179.6	974,018	177.64	-1.09%
2023-09-07	192.3	192.0	192.3	191.2	195.1	373,400	71,794,905	192.27	180.0	179.8	180.0	179.0	182.7	398,841	180.01	-2.78%
2023-09-06	197.8	197.4	197.8	195.2	197.9	610,600	120,019,451	196.56	185.2	184.8	185.2	182.7	185.3	652,203	184.02	1.75%
2023-09-05	194.4	194.0	194.4	193.4	197.5	491,350	95,554,149	194.47	182.0	181.6	182.0	181.1	184.9	524,828	182.07	-1.42%
2023-09-04	197.2	197.2	197.5	196.2	199.1	435,628	86,045,204	197.52	184.6	184.6	184.9	183.7	186.4	465,309	184.92	3.52%
2023-08-31	190.5	190.5	190.7	189.5	191.8	475,100	90,491,674	190.47	178.3	178.3	178.5	177.4	179.6	507,471	178.32	3.25%
2023-08-30	184.5	184.5	185.0	182.8	194.1	794,050	146,760,798	184.83	172.7	172.7	173.2	171.1	181.7	848,152	173.04	-3.81%
2023-08-29	191.8	191.6	191.8	189.1	191.8	349,250	66,691,939	190.96	179.6	179.4	179.6	177.0	179.6	373,046	178.78	-0.10%
2023-08-28	192.0	191.5	192.0	191.4	196.5	412,300	79,284,242	192.30	179.8	179.3	179.8	179.2	184.0	440,392	180.03	1.05%
2023-08-25	190.0	190.0	190.1	189.3	192.1	257,550	48,986,589	190.20	177.9	177.9	178.0	177.2	179.8	275,098	178.07	-1.09%
2023-08-24	192.1	192.0	192.1	188.1	192.1	437,500	83,357,880	190.53	179.8	179.8	179.8	176.1	179.8	467,309	178.38	3.50%
2023-08-23	185.6	185.5	185.6	184.5	186.6	332,720	61,726,424	185.52	173.8	173.7	173.8	172.7	174.7	355,390	173.69	0.71%
2023-08-22	184.3	184.3	184.7	182.4	186.6	970,154	178,027,668	183.50	172.5	172.5	172.9	170.8	174.7	1,036,255	171.80	2.62%
2023-08-21	179.6	179.5	179.6	176.0	190.0	1,314,531	236,782,814	180.13	168.1	168.1	168.1	164.8	177.9	1,404,095	168.64	-7.23%
2023-08-18	193.6	193.6	193.7	193.0	198.2	115,400	22,437,411	194.43	181.3	181.3	181.3	180.7	185.6	123,263	182.03	-2.66%
2023-08-17	198.9	198.6	198.9	196.7	200.2	183,650	36,441,700	198.43	186.2	185.9	186.2	184.2	187.4	196,163	185.77	0.20%
2023-08-16	198.5	198.1	198.5	197.3	199.5	189,715	37,582,418	198.10	185.8	185.5	185.8	184.7	186.8	202,641	185.46	-0.50%
2023-08-15	199.5	199.5	200.0	199.4	202.0	175,900	35,233,100	200.30	186.8	186.8	187.2	186.7	189.1	187,885	187.53	0.45%
2023-08-14	198.6	198.6	198.9	197.2	199.4	116,605	23,067,041	197.82	185.9	185.9	186.2	184.6	186.7	124,550	185.20	-1.39%
2023-08-11	201.4	201.4	201.6	201.0	206.0	42,950	8,677,860	202.05	188.6	188.6	188.7	188.2	192.9	45,876	189.16	-2.42%
2023-08-10	206.4	206.4	206.6	203.6	207.2	45,800	9,417,873	205.63	193.2	193.2	193.4	190.6	194.0	48,921	192.51	-0.58%
2023-08-09	207.6	207.6	207.8	205.8	208.2	67,350	13,971,676	207.45	194.4	194.4	194.5	192.7	194.9	71,939	194.22	0.97%
2023-08-08	205.6	205.6	205.8	204.8	207.4	80,365	16,526,031	205.64	192.5	192.5	192.7	191.7	194.2	85,841	192.52	-1.06%
2023-08-07	207.8	207.8	208.0	207.2	209.8	99,795	20,772,812	208.15	194.5	194.5	194.7	194.0	196.4	106,594	194.88	-0.76%
2023-08-04	209.4	209.2	209.4	208.8	212.8	134,700	28,237,388	209.63	196.0	195.9	196.0	195.5	199.2	143,878	196.26	1.36%
2023-08-03	206.6	206.4	206.6	203.0	208.6	146,900	30,431,045	207.15	193.4	193.2	193.4	190.1	195.3	156,909	193.94	0.49%
2023-08-02	205.6	205.6	205.8	205.0	210.0	42,300	8,719,656	206.14	192.5	192.5	192.7	191.9	196.6	45,182	192.99	-2.19%
2023-08-01	210.2	210.2	210.4	209.8	216.4	173,550	36,689,499	211.41	196.8	196.8	197.0	196.4	202.6	185,375	197.92	-2.05%
2023-07-31	214.6	214.4	214.6	214.0	219.4	222,775	48,071,976	215.79	200.9	200.7	200.9	200.3	205.4	237,954	202.02	1.51%
2023-07-28	211.4	211.0	211.4	207.2	211.8	74,115	15,565,492	210.02	197.9	197.5	197.9	194.0	198.3	79,165	196.62	-0.94%
2023-07-27	213.4	213.0	213.4	205.2	215.0	115,750	24,627,764	212.77	199.8	199.4	199.8	192.1	201.3	123,637	199.19	2.60%
2023-07-26	208.0	207.4	208.0	206.6	209.0	49,128	10,201,094	207.64	194.7	194.2	194.7	193.4	195.7	52,475	194.40	0.29%
2023-07-25	207.4	207.2	207.4	206.4	209.0	177,154	36,741,718	207.40	194.2	194.0	194.2	193.2	195.7	189,224	194.17	3.39%
2023-07-24	200.6	200.6	200.8	199.3	203.4	132,175	26,544,825	200.83	187.8	187.8	188.0	186.6	190.4	141,181	188.02	-1.18%
2023-07-21	203.0	202.8	203.0	202.2	205.8	105,850	21,533,498	203.43	190.1	189.9	190.1	189.3	192.7	113,062	190.46	-0.10%
2023-07-20	203.2	203.2	203.8	202.8	208.4	158,592	32,413,602	204.38	190.2	190.2	190.8	189.9	195.1	169,398	191.35	-2.96%
2023-07-19	209.4	209.4	209.6	205.6	209.8	55,425	11,527,393	207.98	196.0	196.0	196.2	192.5	196.4	59,201	194.72	0.10%
2023-07-18	209.2	208.4	209.2	208.4	212.4	83,150	17,409,221	209.37	195.9	195.1	195.9	195.1	198.9	88,815	196.02	-1.51%
2023-07-14	212.4	212.2	212.4	210.4	212.8	32,500	6,895,050	212.16	198.9	198.7	198.9	197.0	199.2	34,714	198.62	1.14%
2023-07-13	210.0	210.0	210.2	207.0	211.0	89,150	18,644,984	209.14	196.6	196.6	196.8	193.8	197.5	95,224	195.80	2.24%
2023-07-12	205.4	205.2	205.4	203.0	207.8	139,950	28,808,840	205.85	192.3	192.1	192.3	190.1	194.5	149,485	192.72	4.00%
2023-07-11	197.5	197.0	197.5	194.4	197.6	194,850	38,328,656	196.71	184.9	184.4	184.9	182.0	185.0	208,126	184.16	1.91%
2023-07-10	193.8	193.0	193.8	192.7	198.9	29,000	5,629,913	194.13	181.4	180.7	181.4	180.4	186.2	30,976	181.75	-0.21%
2023-07-07	194.2	193.7	194.2	193.6	203.0	53,000	10,315,422	194.63	181.8	181.3	181.8	181.3	190.1	56,611	182.22	0.83%
2023-07-06	192.6	192.5	192.6	190.5	195.2	75,400	14,497,627	192.28	180.3	180.2	180.3	178.3	182.7	80,537	180.01	-0.93%
2023-07-05	194.4	193.8	194.4	193.1	196.8	139,700	27,092,335	193.93	182.0	181.4	182.0	180.8	184.2	149,218	181.56	-0.92%
2023-07-04	196.2	196.1	196.5	192.0	199.7	55,100	10,845,149	196.83	183.7	183.6	184.0	179.8	187.0	58,854	184.27	-2.19%
2023-07-03	200.6	200.6	200.8	196.5	202.0	114,550	22,827,021	199.28	187.8	187.8	188.0	184.0	189.1	122,355	186.56	2.09%
2023-06-30	196.5	196.5	196.7	194.5	199.9	236,050	46,570,113	197.29	184.0	184.0	184.2	182.1	187.1	252,133	184.70	0.41%
2023-06-29	195.7	195.6	195.7	194.7	202.2	161,950	31,779,725	196.23	183.2	183.1	183.2	182.3	189.3	172,984	183.71	-1.95%
2023-06-28	199.6	199.5	199.6	198.2	201.4	91,950	18,356,520	199.64	186.9	186.8	186.9	185.6	188.6	98,215	186.90	-2.06%
2023-06-27	203.8	203.6	203.8	200.0	205.0	54,850	11,132,474	202.96	190.8	190.6	190.8	187.2	191.9	58,587	190.02	2.67%
2023-06-26	198.5	198.4	198.5	197.7	206.4	65,497	13,021,622	198.81	185.8	185.7	185.8	185.1	193.2	69,960	186.13	-0.05%
2023-06-23	198.6	198.5	198.6	197.1	202.2	52,600	10,417,877	198.06	185.9	185.8	185.9	184.5	189.3	56,184	185.42	-1.78%
2023-06-21	202.2	202.0	202.2	201.6	208.0	100,279	20,330,306	202.74	189.3	189.1	189.3	188.7	194.7	107,111	189.81	-3.35%
2023-06-20	209.2	209.0	209.2	208.4	214.6	104,100	21,803,330	209.45	195.9	195.7	195.9	195.1	200.9	111,193	196.09	-2.79%
2023-06-19	215.2	214.6	215.2	210.4	216.6	85,511	18,248,483	213.41	201.5	200.9	201.5	197.0	202.8	91,337	199.79	-0.19%
2023-06-16	215.6	215.6	216.2	215.2	219.0	416,745	89,969,113	215.89	201.8	201.8	202.4	201.5	205.0	445,140	202.11	-1.55%
2023-06-15	219.0	218.0	219.0	213.4	219.0	24,182	5,236,177	216.53	205.0	204.1	205.0	199.8	205.0	25,830	202.72	3.20%
2023-06-14	212.2	212.0	212.2	211.6	214.8	66,156	14,088,731	212.96	198.7	198.5	198.7	198.1	201.1	70,663	199.38	-0.66%
2023-06-13	213.6	213.6	213.8	211.4	214.8	123,450	26,315,145	213.16	200.0	200.0	200.2	197.9	201.1	131,861	199.57	1.04%
2023-06-12	211.4	211.2	211.4	210.0	213.8	83,350	17,587,083	211.00	197.9	197.7	197.9	196.6	200.2	89,029	197.54	-1.77%
2023-06-09	215.2	215.2	215.4	214.0	217.2	92,900	20,006,296	215.35	201.5	201.5	201.7	200.3	203.3	99,230	201.62	0.75%
2023-06-08	213.6	213.6	213.8	210.8	213.8	108,544	23,112,171	212.93	200.0	200.0	200.2	197.4	200.2	115,940	199.35	0.75%
2023-06-07	212.0	211.4	212.0	209.2	212.6	115,400	24,447,650	211.85	198.5	197.9	198.5	195.9	199.0	123,263	198.34	1.24%
2023-06-06	209.4	209.2	209.4	208.4	213.4	72,950	15,353,383	210.46	196.0	195.9	196.0	195.1	199.8	77,920	197.04	0.87%
2023-06-05	207.6	207.4	207.6	205.6	209.6	115,744	24,051,295	207.80	194.4	194.2	194.4	192.5	196.2	123,630	194.54	1.27%
2023-06-02	205.0	204.6	205.2	199.2	206.2	117,650	24,123,598	205.05	191.9	191.5	192.1	186.5	193.0	125,666	191.97	3.33%
2023-06-01	198.4	198.2	198.5	197.3	202.0	108,290	21,642,786	199.86	185.7	185.6	185.8	184.7	189.1	115,668	187.11	0.30%
2023-05-31	197.8	196.9	197.8	195.0	200.0	289,900	57,137,472	197.09	185.2	184.3	185.2	182.6	187.2	309,652	184.52	-7.22%
2023-05-30	213.2	212.4	213.2	209.2	213.4	55,950	11,842,002	211.65	199.6	198.9	199.6	195.9	199.8	59,762	198.15	-0.09%
2023-05-29	213.4	212.8	213.4	210.6	214.4	102,300	21,814,490	213.24	199.8	199.2	199.8	197.2	200.7	109,270	199.64	-1.75%
2023-05-25	217.2	216.6	217.2	213.6	219.8	126,250	27,296,873	216.21	203.3	202.8	203.3	200.0	205.8	134,852	202.42	-1.63%
2023-05-24	220.8	220.6	220.8	220.4	224.8	70,500	15,673,605	222.32	206.7	206.5	206.7	206.3	210.5	75,303	208.14	-1.34%
2023-05-23	223.8	223.6	223.8	222.8	228.6	46,350	10,418,110	224.77	209.5	209.3	209.5	208.6	214.0	49,508	210.43	-2.10%
2023-05-22	228.6	228.2	228.6	222.2	229.4	323,750	73,427,855	226.80	214.0	213.6	214.0	208.0	214.8	345,808	212.34	-1.04%
2023-05-19	231.0	230.6	231.0	228.4	235.8	378,756	87,882,093	232.03	216.3	215.9	216.3	213.8	220.8	404,562	217.23	-1.62%
2023-05-18	234.8	234.4	234.8	221.4	236.4	286,851	66,505,701	231.85	219.8	219.4	219.8	207.3	221.3	306,395	217.06	7.21%
2023-05-17	219.0	218.8	219.2	218.4	224.2	39,240	8,677,448	221.14	205.0	204.8	205.2	204.5	209.9	41,914	207.03	-2.75%
2023-05-16	225.2	225.0	225.2	224.6	228.4	76,300	17,248,705	226.06	210.8	210.6	210.8	210.3	213.8	81,499	211.64	-0.97%
2023-05-15	227.4	227.2	227.4	223.6	229.2	72,796	16,499,588	226.66	212.9	212.7	212.9	209.3	214.6	77,756	212.20	2.34%
2023-05-12	222.2	221.6	222.2	221.4	227.4	103,275	22,990,585	222.62	208.0	207.5	208.0	207.3	212.9	110,312	208.42	-1.33%
2023-05-11	225.2	223.8	225.2	223.0	227.8	87,050	19,503,230	224.05	210.8	209.5	210.8	208.8	213.3	92,981	209.75	2.36%
2023-05-10	220.0	220.0	220.2	218.2	222.2	73,600	16,166,865	219.66	206.0	206.0	206.2	204.3	208.0	78,615	205.65	1.38%
2023-05-09	217.0	217.0	217.4	215.2	223.0	83,750	18,263,176	218.07	203.2	203.2	203.5	201.5	208.8	89,456	204.16	-1.00%
2023-05-08	219.2	218.2	219.2	213.6	219.2	113,700	24,573,081	216.12	205.2	204.3	205.2	200.0	205.2	121,447	202.34	2.43%
2023-05-05	214.0	214.0	214.4	211.8	217.6	80,750	17,226,050	213.33	200.3	200.3	200.7	198.3	203.7	86,252	199.72	-0.19%
2023-05-04	214.4	214.4	214.6	212.0	217.6	115,300	24,722,114	214.42	200.7	200.7	200.9	198.5	203.7	123,156	200.74	0.56%
2023-05-03	213.2	213.0	213.2	212.6	216.6	41,724	8,913,568	213.63	199.6	199.4	199.6	199.0	202.8	44,567	200.00	-2.20%
2023-05-02	218.0	217.6	218.0	214.0	219.6	92,250	20,105,380	217.94	204.1	203.7	204.1	200.3	205.6	98,535	204.04	1.49%
2023-04-28	214.8	214.6	214.8	214.0	218.8	57,550	12,440,464	216.17	201.1	200.9	201.1	200.3	204.8	61,471	202.38	-1.01%
2023-04-27	217.0	216.8	217.0	213.2	220.6	99,250	21,493,810	216.56	203.2	203.0	203.2	199.6	206.5	106,012	202.75	-1.63%
2023-04-26	220.6	220.4	220.6	216.8	224.0	139,300	30,758,856	220.81	206.5	206.3	206.5	203.0	209.7	148,791	206.73	-0.36%
2023-04-25	221.4	221.0	221.4	220.2	228.8	134,950	29,912,442	221.66	207.3	206.9	207.3	206.2	214.2	144,145	207.52	0.09%
2023-04-24	221.2	221.2	221.4	218.0	227.6	66,500	14,738,851	221.64	207.1	207.1	207.3	204.1	213.1	71,031	207.50	-1.34%
2023-04-21	224.2	223.8	224.2	222.2	229.2	94,850	21,391,635	225.53	209.9	209.5	209.9	208.0	214.6	101,313	211.15	-1.49%
2023-04-20	227.6	227.4	227.6	224.6	230.4	34,200	7,809,029	228.33	213.1	212.9	213.1	210.3	215.7	36,530	213.77	1.07%
2023-04-19	225.2	224.8	225.2	223.8	226.8	58,200	13,113,628	225.32	210.8	210.5	210.8	209.5	212.3	62,165	210.95	-0.35%
2023-04-18	226.0	225.8	226.0	225.0	228.8	47,250	10,678,476	226.00	211.6	211.4	211.6	210.6	214.2	50,469	211.58	-1.22%
2023-04-17	228.8	228.4	228.8	225.6	230.0	120,200	27,365,220	227.66	214.2	213.8	214.2	211.2	215.3	128,390	213.14	1.33%
2023-04-14	225.8	225.6	225.8	224.4	227.2	67,387	15,215,876	225.80	211.4	211.2	211.4	210.1	212.7	71,978	211.40	-0.44%
2023-04-13	226.8	226.6	226.8	220.2	227.4	167,750	37,921,740	226.06	212.3	212.1	212.3	206.2	212.9	179,180	211.64	0.98%
2023-04-12	224.6	224.4	224.6	222.0	225.4	41,478	9,269,325	223.48	210.3	210.1	210.3	207.8	211.0	44,304	209.22	-0.53%
2023-04-11	225.8	225.2	225.8	222.4	227.8	61,500	13,873,060	225.58	211.4	210.8	211.4	208.2	213.3	65,690	211.19	0.62%
2023-04-06	224.4	223.8	224.4	221.6	226.2	75,998	17,022,261	223.98	210.1	209.5	210.1	207.5	211.8	81,176	209.70	-0.71%
2023-04-04	226.0	225.2	226.0	218.8	227.6	115,077	25,816,090	224.34	211.6	210.8	211.6	204.8	213.1	122,918	210.03	1.03%
2023-04-03	226.6	226.4	226.8	224.8	227.4	151,900	34,378,600	226.32	209.4	209.2	209.6	207.8	210.2	164,356	209.17	1.16%
2023-03-31	224.0	223.8	224.0	222.8	229.6	232,450	52,185,511	224.50	207.0	206.8	207.0	205.9	212.2	251,511	207.49	-1.15%
2023-03-30	226.6	226.0	226.6	219.6	226.6	140,310	31,467,309	224.27	209.4	208.9	209.4	203.0	209.4	151,816	207.27	0.27%
2023-03-29	226.0	226.0	226.2	221.0	226.0	124,448	27,936,388	224.48	208.9	208.9	209.1	204.3	208.9	134,653	207.47	1.07%
2023-03-28	223.6	222.6	223.6	220.4	224.4	88,100	19,617,030	222.67	206.7	205.7	206.7	203.7	207.4	95,324	205.79	1.45%
2023-03-27	220.4	220.2	220.4	219.2	227.0	191,450	42,787,179	223.49	203.7	203.5	203.7	202.6	209.8	207,149	206.55	-2.99%
2023-03-24	227.2	226.6	227.2	222.2	227.8	189,394	42,885,401	226.43	210.0	209.4	210.0	205.4	210.5	204,925	209.27	0.80%
2023-03-23	225.4	225.4	225.6	219.0	226.0	76,800	17,239,166	224.47	208.3	208.3	208.5	202.4	208.9	83,098	207.46	0.00%
2023-03-22	225.4	224.2	225.4	222.2	226.8	155,006	34,808,053	224.56	208.3	207.2	208.3	205.4	209.6	167,717	207.54	1.99%
2023-03-21	221.0	221.0	221.2	215.0	222.0	269,150	58,800,935	218.47	204.3	204.3	204.4	198.7	205.2	291,221	201.91	0.00%
2023-03-20	221.0	220.8	221.0	218.0	223.2	229,350	50,588,950	220.58	204.3	204.1	204.3	201.5	206.3	248,157	203.86	0.18%
2023-03-17	220.6	220.6	221.8	214.2	225.0	1,402,080	309,513,344	220.75	203.9	203.9	205.0	198.0	207.9	1,517,054	204.02	7.93%
2023-03-16	204.4	203.6	204.4	200.6	207.8	160,990	32,783,165	203.63	188.9	188.2	188.9	185.4	192.1	174,192	188.20	-1.35%
2023-03-15	207.2	207.2	207.4	201.6	208.0	226,550	46,836,051	206.74	191.5	191.5	191.7	186.3	192.2	245,128	191.07	3.39%
2023-03-14	200.4	200.2	200.4	198.2	205.4	197,300	39,693,473	201.18	185.2	185.0	185.2	183.2	189.8	213,479	185.94	-2.43%
2023-03-13	205.4	204.2	205.4	197.2	205.6	194,150	39,535,628	203.63	189.8	188.7	189.8	182.3	190.0	210,071	188.20	5.60%
2023-03-10	194.5	194.2	194.5	192.2	195.9	199,500	38,776,093	194.37	179.8	179.5	179.8	177.6	181.1	215,859	179.64	-1.67%
2023-03-09	197.8	197.8	198.0	197.6	201.0	145,650	29,026,993	199.29	182.8	182.8	183.0	182.6	185.8	157,594	184.19	0.00%
2023-03-08	197.8	197.7	197.8	196.9	199.6	63,550	12,562,996	197.69	182.8	182.7	182.8	182.0	184.5	68,761	182.70	-1.69%
2023-03-07	201.2	200.4	201.2	197.6	203.0	162,050	32,612,707	201.25	186.0	185.2	186.0	182.6	187.6	175,338	186.00	2.55%
2023-03-06	196.2	196.0	196.2	191.8	198.6	205,071	40,225,426	196.15	181.3	181.1	181.3	177.3	183.5	221,887	181.29	1.66%
2023-03-03	193.0	192.4	193.0	185.1	193.1	234,843	44,825,443	190.87	178.4	177.8	178.4	171.1	178.5	254,101	176.41	1.26%
2023-03-02	190.6	190.5	190.6	189.6	192.8	79,950	15,302,431	191.40	176.2	176.1	176.2	175.2	178.2	86,506	176.89	-3.20%
2023-03-01	196.9	196.9	197.0	189.6	197.5	81,000	15,828,655	195.42	182.0	182.0	182.1	175.2	182.5	87,642	180.61	4.73%
2023-02-28	188.0	188.0	188.1	187.4	192.0	132,800	25,063,212	188.73	173.8	173.8	173.8	173.2	177.4	143,690	174.43	-0.95%
2023-02-27	189.8	189.5	190.0	189.0	193.2	166,353	31,745,425	190.83	175.4	175.1	175.6	174.7	178.6	179,994	176.37	-1.09%
2023-02-24	191.9	191.3	191.9	189.5	194.3	92,100	17,724,800	192.45	177.4	176.8	177.4	175.1	179.6	99,652	177.87	-0.57%
2023-02-23	193.0	193.0	193.1	188.0	201.6	323,630	63,033,082	194.77	178.4	178.4	178.5	173.8	186.3	350,168	180.01	-1.18%
2023-02-22	195.3	195.0	195.3	191.4	207.8	146,037	28,416,185	194.58	180.5	180.2	180.5	176.9	192.1	158,012	179.84	2.30%
2023-02-21	190.9	190.8	190.9	190.5	198.4	452,150	88,073,205	194.79	176.4	176.3	176.4	176.1	183.4	489,227	180.03	-2.50%
2023-02-20	195.8	195.7	195.8	191.6	204.4	306,850	59,889,720	195.18	181.0	180.9	181.0	177.1	188.9	332,012	180.38	-1.41%
2023-02-17	198.6	198.6	198.7	197.1	204.8	168,350	33,428,442	198.57	183.5	183.5	183.6	182.2	189.3	182,155	183.52	-2.26%
2023-02-16	203.2	203.2	203.4	201.0	208.0	279,850	57,270,730	204.65	187.8	187.8	188.0	185.8	192.2	302,798	189.14	-0.88%
2023-02-15	205.0	204.8	205.0	204.4	212.0	102,235	21,069,797	206.09	189.5	189.3	189.5	188.9	195.9	110,619	190.47	-3.03%
2023-02-14	211.4	211.4	212.0	211.4	217.6	146,759	31,229,467	212.79	195.4	195.4	195.9	195.4	201.1	158,794	196.67	-4.00%
2023-02-13	220.2	219.8	220.2	217.8	223.2	81,600	17,932,775	219.76	203.5	203.1	203.5	201.3	206.3	88,291	203.11	0.55%
2023-02-10	219.0	218.8	219.0	218.6	223.4	147,330	32,490,983	220.53	202.4	202.2	202.4	202.0	206.5	159,411	203.82	-2.14%
2023-02-09	223.8	223.8	225.6	221.0	225.6	119,650	26,710,817	223.24	206.8	206.8	208.5	204.3	208.5	129,462	206.32	0.99%
2023-02-08	221.6	221.0	221.6	221.0	224.0	79,050	17,527,089	221.72	204.8	204.3	204.8	204.3	207.0	85,532	204.92	0.45%
2023-02-07	220.6	220.6	221.2	219.8	223.4	85,340	18,895,064	221.41	203.9	203.9	204.4	203.1	206.5	92,338	204.63	-0.18%
2023-02-06	221.0	220.6	221.0	218.0	228.8	120,900	26,661,553	220.53	204.3	203.9	204.3	201.5	211.5	130,814	203.81	-3.75%
2023-02-03	229.6	228.6	229.6	226.0	231.0	27,828	6,368,584	228.86	212.2	211.3	212.2	208.9	213.5	30,110	211.51	0.35%
2023-02-02	228.8	228.8	229.4	228.0	235.8	149,150	34,335,270	230.21	211.5	211.5	212.0	210.7	217.9	161,381	212.76	-0.26%
2023-02-01	229.4	229.0	229.4	222.6	229.8	103,450	23,522,290	227.38	212.0	211.6	212.0	205.7	212.4	111,933	210.15	3.89%
2023-01-31	220.8	220.6	220.8	218.0	229.6	115,550	25,518,235	220.84	204.1	203.9	204.1	201.5	212.2	125,025	204.10	-0.09%
2023-01-30	221.0	220.6	221.0	220.2	230.0	127,541	28,275,754	221.70	204.3	203.9	204.3	203.5	212.6	138,000	204.90	-4.82%
2023-01-27	232.2	232.0	232.2	227.4	233.8	60,750	14,090,390	231.94	214.6	214.4	214.6	210.2	216.1	65,732	214.36	1.13%
2023-01-26	229.6	229.4	229.6	225.2	230.0	58,850	13,469,560	228.88	212.2	212.0	212.2	208.1	212.6	63,676	211.53	1.95%
2023-01-20	225.2	224.8	225.2	219.6	225.6	87,250	19,519,580	223.72	208.1	207.8	208.1	203.0	208.5	94,405	206.76	1.08%
2023-01-19	222.8	222.0	222.8	217.8	223.6	138,953	30,524,362	219.67	205.9	205.2	205.9	201.3	206.7	150,347	203.03	-0.09%
2023-01-18	223.0	222.0	223.0	219.6	226.6	179,120	39,781,880	222.10	206.1	205.2	206.1	203.0	209.4	193,808	205.26	0.45%
2023-01-17	222.0	221.8	222.0	219.2	228.4	97,100	21,534,385	221.78	205.2	205.0	205.2	202.6	211.1	105,062	204.97	-2.29%
2023-01-16	227.2	226.8	227.2	221.0	228.2	53,600	12,143,975	226.57	210.0	209.6	210.0	204.3	210.9	57,995	209.40	1.97%
2023-01-13	222.8	222.6	222.8	218.4	223.0	79,700	17,592,160	220.73	205.9	205.7	205.9	201.8	206.1	86,236	204.00	1.74%
2023-01-12	219.0	218.8	219.0	216.8	224.0	65,276	14,270,548	218.62	202.4	202.2	202.4	200.4	207.0	70,629	202.05	-0.73%
2023-01-11	220.6	219.4	220.6	218.6	225.0	171,500	38,041,490	221.82	203.9	202.8	203.9	202.0	207.9	185,563	205.01	1.10%
2023-01-10	218.2	218.2	218.4	218.2	223.2	98,755	21,705,394	219.79	201.7	201.7	201.8	201.7	206.3	106,853	203.13	-0.27%
2023-01-09	218.8	218.8	219.0	212.2	220.4	332,930	72,650,283	218.21	202.2	202.2	202.4	196.1	203.7	360,231	201.68	1.39%
2023-01-06	215.8	215.2	215.8	213.2	220.6	79,984	17,271,060	215.93	199.4	198.9	199.4	197.0	203.9	86,543	199.57	-2.18%
2023-01-05	220.6	220.4	220.6	219.0	224.8	137,450	30,455,610	221.58	203.9	203.7	203.9	202.4	207.8	148,721	204.78	0.27%
2023-01-04	220.0	220.0	220.2	214.8	220.8	100,120	21,947,027	219.21	203.3	203.3	203.5	198.5	204.1	108,330	202.59	1.57%
2023-01-03	216.6	216.4	216.6	209.6	218.6	101,450	21,945,600	216.32	200.2	200.0	200.2	193.7	202.0	109,769	199.93	2.36%
2022-12-30	211.6	211.4	211.6	210.0	212.8	26,012	5,503,312	211.57	195.6	195.4	195.6	194.1	196.7	28,145	195.53	1.54%
2022-12-29	208.4	208.2	208.4	206.2	213.8	52,700	10,972,510	208.21	192.6	192.4	192.6	190.6	197.6	57,022	192.43	-1.98%
2022-12-28	212.6	212.4	212.6	209.8	214.8	169,100	35,947,549	212.58	196.5	196.3	196.5	193.9	198.5	182,967	196.47	1.53%
2022-12-23	209.4	209.4	209.8	203.2	214.0	78,350	16,519,580	210.84	193.5	193.5	193.9	187.8	197.8	84,775	194.86	-2.15%
2022-12-22	214.0	213.2	214.0	207.8	215.6	103,476	21,912,379	211.76	197.8	197.0	197.8	192.1	199.3	111,961	195.71	2.20%
2022-12-21	209.4	208.6	209.4	207.4	210.2	139,800	29,146,560	208.49	193.5	192.8	193.5	191.7	194.3	151,264	192.69	-0.19%
2022-12-20	209.8	208.8	209.8	204.6	212.6	125,091	26,060,070	208.33	193.9	193.0	193.9	189.1	196.5	135,349	192.54	-0.10%
2022-12-19	210.0	210.0	210.2	209.0	222.8	214,394	45,086,624	210.30	194.1	194.1	194.3	193.2	205.9	231,975	194.36	-0.10%
2022-12-16	210.2	210.0	210.2	196.5	214.6	522,793	109,607,816	209.66	194.3	194.1	194.3	181.6	198.3	565,663	193.77	1.64%
2022-12-15	206.8	206.8	207.0	205.0	209.4	266,852	55,287,758	207.19	191.1	191.1	191.3	189.5	193.5	288,734	191.48	-0.19%
2022-12-14	207.2	206.6	207.2	205.0	215.2	130,150	26,849,798	206.30	191.5	190.9	191.5	189.5	198.9	140,823	190.66	1.57%
2022-12-13	204.0	203.8	204.0	201.0	207.2	315,350	64,372,790	204.13	188.5	188.4	188.5	185.8	191.5	341,209	188.66	0.59%
2022-12-12	202.8	202.6	202.8	202.2	207.0	343,400	70,267,654	204.62	187.4	187.2	187.4	186.9	191.3	371,560	189.12	-1.46%
2022-12-09	205.8	205.6	205.8	201.0	209.0	266,700	54,564,497	204.59	190.2	190.0	190.2	185.8	193.2	288,570	189.09	0.88%
2022-12-08	204.0	203.2	204.0	195.1	205.0	273,750	55,198,647	201.64	188.5	187.8	188.5	180.3	189.5	296,198	186.36	3.34%
2022-12-07	197.4	196.6	197.4	196.6	207.2	360,104	71,891,252	199.64	182.4	181.7	182.4	181.7	191.5	389,633	184.51	-0.95%
2022-12-06	199.3	198.0	199.3	194.9	204.0	219,250	43,475,035	198.29	184.2	183.0	184.2	180.1	188.5	237,229	183.26	-1.82%
2022-12-05	203.0	202.8	203.0	196.0	203.8	317,400	64,047,270	201.79	187.6	187.4	187.6	181.1	188.4	343,428	186.49	4.53%
2022-12-02	194.2	192.9	194.2	192.3	197.6	185,502	35,926,754	193.67	179.5	178.3	179.5	177.7	182.6	200,714	179.00	-0.87%
2022-12-01	195.9	195.7	195.9	193.8	202.0	426,175	84,059,262	197.24	181.1	180.9	181.1	179.1	186.7	461,122	182.29	1.14%
2022-11-30	193.7	192.6	193.7	186.8	194.2	326,250	62,171,674	190.56	179.0	178.0	179.0	172.6	179.5	353,003	176.12	1.04%
2022-11-29	191.7	190.9	191.7	180.8	191.7	264,662	49,879,533	188.47	177.2	176.4	177.2	167.1	177.2	286,365	174.18	7.09%
2022-11-28	179.0	178.4	179.0	169.5	179.5	206,700	36,365,628	175.93	165.4	164.9	165.4	156.7	165.9	223,650	162.60	0.85%
2022-11-25	177.5	177.3	177.5	177.1	180.9	257,900	46,038,807	178.51	164.0	163.9	164.0	163.7	167.2	279,048	164.99	-1.72%
2022-11-24	180.6	180.5	180.6	178.4	185.0	232,300	41,863,135	180.21	166.9	166.8	166.9	164.9	171.0	251,349	166.55	2.96%
2022-11-23	175.4	175.0	175.4	172.0	177.4	229,300	40,081,208	174.80	162.1	161.7	162.1	159.0	164.0	248,103	161.55	3.73%
2022-11-22	169.1	168.8	169.1	161.7	170.2	379,100	63,089,397	166.42	156.3	156.0	156.3	149.4	157.3	410,187	153.81	2.30%
2022-11-21	165.3	165.3	165.4	163.5	175.9	171,790	28,412,721	165.39	152.8	152.8	152.9	151.1	162.6	185,877	152.86	-3.90%
2022-11-18	172.0	171.6	172.0	171.0	177.0	241,136	41,993,814	174.15	159.0	158.6	159.0	158.0	163.6	260,910	160.95	0.06%
2022-11-17	171.9	171.0	171.9	165.8	174.1	134,350	22,757,918	169.39	158.9	158.0	158.9	153.2	160.9	145,367	156.55	-1.43%
2022-11-16	174.4	174.3	174.4	173.4	178.8	339,650	59,652,785	175.63	161.2	161.1	161.2	160.3	165.2	367,502	162.32	-1.69%
2022-11-15	177.4	177.0	177.4	168.0	177.5	294,450	51,418,940	174.63	164.0	163.6	164.0	155.3	164.0	318,596	161.39	4.11%
2022-11-14	170.4	170.0	170.4	160.3	170.9	702,902	118,638,419	168.78	157.5	157.1	157.5	148.2	157.9	760,542	155.99	7.10%
2022-11-11	159.1	159.0	159.1	152.2	159.4	413,770	64,705,493	156.38	147.0	146.9	147.0	140.7	147.3	447,700	144.53	8.08%
2022-11-10	147.2	147.0	147.2	143.2	148.7	138,600	20,372,997	146.99	136.0	135.9	136.0	132.3	137.4	149,966	135.85	-1.60%
2022-11-09	149.6	148.8	149.6	148.4	154.0	333,495	50,040,120	150.05	138.3	137.5	138.3	137.2	142.3	360,842	138.68	-0.80%
2022-11-08	150.8	150.3	150.8	148.9	159.3	469,000	70,259,690	149.81	139.4	138.9	139.4	137.6	147.2	507,459	138.45	-1.44%
2022-11-07	153.0	152.6	153.0	142.0	157.9	325,710	49,304,552	151.38	141.4	141.0	141.4	131.2	145.9	352,419	139.90	4.79%
2022-11-04	146.0	145.9	146.0	139.0	153.6	566,100	83,666,157	147.79	134.9	134.8	134.9	128.5	142.0	612,521	136.59	5.19%
2022-11-03	138.8	138.4	138.8	136.9	140.7	233,301	32,273,848	138.34	128.3	127.9	128.3	126.5	130.0	252,432	127.85	-5.90%
2022-11-02	147.5	147.1	147.5	135.0	147.8	201,120	28,993,501	144.16	136.3	136.0	136.3	124.8	136.6	217,612	133.23	4.02%
2022-11-01	141.8	141.8	141.9	129.6	143.6	278,200	38,675,395	139.02	131.1	131.1	131.1	119.8	132.7	301,013	128.48	7.51%
2022-10-31	131.9	131.8	131.9	123.0	136.1	617,781	82,308,451	133.23	121.9	121.8	121.9	113.7	125.8	668,440	123.14	-1.93%
2022-10-28	134.5	134.5	135.0	134.1	142.6	415,625	56,937,205	136.99	124.3	124.3	124.8	123.9	131.8	449,707	126.61	-7.75%
2022-10-27	145.8	145.7	145.8	144.9	149.6	535,374	78,683,053	146.97	134.8	134.7	134.8	133.9	138.3	579,276	135.83	3.77%
2022-10-26	140.5	140.3	140.5	137.1	144.1	676,100	95,252,353	140.89	129.9	129.7	129.9	126.7	133.2	731,542	130.21	-0.14%
2022-10-25	140.7	140.6	140.7	132.0	145.5	1,646,700	230,294,329	139.85	130.0	129.9	130.0	122.0	134.5	1,781,733	129.25	-8.87%
2022-10-24	154.4	154.3	154.4	153.6	168.1	490,300	77,084,930	157.22	142.7	142.6	142.7	142.0	155.4	530,506	145.30	-9.97%
2022-10-21	171.5	170.8	171.5	168.8	171.8	137,300	23,412,585	170.52	158.5	157.9	158.5	156.0	158.8	148,559	157.60	-2.00%
2022-10-20	175.0	174.5	175.0	172.5	180.1	256,300	44,873,227	175.08	161.7	161.3	161.7	159.4	166.5	277,317	161.81	-2.83%
2022-10-19	180.1	180.0	180.1	178.7	184.0	199,856	36,205,502	181.16	166.5	166.4	166.5	165.2	170.1	216,245	167.43	-3.48%
2022-10-18	186.6	186.2	186.6	180.4	186.6	161,670	29,741,452	183.96	172.5	172.1	172.5	166.7	172.5	174,927	170.02	5.30%
2022-10-17	177.2	177.1	177.2	172.0	186.9	225,450	39,780,835	176.45	163.8	163.7	163.8	159.0	172.7	243,937	163.08	-2.32%
2022-10-14	181.4	181.3	181.4	178.6	186.0	269,200	49,098,985	182.39	167.7	167.6	167.7	165.1	171.9	291,275	168.57	2.43%
2022-10-13	177.1	176.8	177.1	176.6	184.9	122,272	21,838,306	178.60	163.7	163.4	163.7	163.2	170.9	132,299	165.07	-0.84%
2022-10-12	178.6	178.6	178.7	173.4	183.2	192,929	34,446,101	178.54	165.1	165.1	165.2	160.3	169.3	208,750	165.01	-1.33%
2022-10-11	181.0	180.5	181.0	178.0	184.2	298,079	53,946,233	180.98	167.3	166.8	167.3	164.5	170.2	322,522	167.26	-3.72%
2022-10-10	188.0	187.7	188.0	186.9	191.5	363,650	68,739,842	189.03	173.8	173.5	173.8	172.7	177.0	393,470	174.70	-4.28%
2022-10-07	196.4	196.3	196.4	196.1	208.0	145,150	28,633,730	197.27	181.5	181.4	181.5	181.2	192.2	157,053	182.32	-1.26%
2022-10-06	198.9	198.6	198.9	196.3	202.0	218,280	43,594,647	199.72	183.8	183.5	183.8	181.4	186.7	236,179	184.58	-1.63%
2022-10-05	202.2	201.6	202.2	198.7	203.4	190,945	38,472,713	201.49	186.9	186.3	186.9	183.6	188.0	206,603	186.22	5.59%
2022-10-03	191.5	190.7	191.5	188.3	193.0	415,600	79,354,201	190.94	177.0	176.2	177.0	174.0	178.4	449,680	176.47	1.70%
2022-09-30	188.3	188.3	188.7	186.0	190.9	457,830	86,218,837	188.32	174.0	174.0	174.4	171.9	176.4	495,373	174.05	-1.41%
2022-09-29	191.0	190.8	191.0	190.6	195.6	351,100	67,768,245	193.02	176.5	176.3	176.5	176.2	180.8	379,891	178.39	-1.09%
2022-09-28	193.1	193.0	193.1	191.8	201.4	627,085	121,280,365	193.40	178.5	178.4	178.5	177.3	186.1	678,507	178.75	-0.62%
2022-09-27	194.3	194.2	194.3	190.4	194.9	437,675	84,210,156	192.40	179.6	179.5	179.6	176.0	180.1	473,565	177.82	0.26%
2022-09-26	193.8	193.4	193.8	190.9	195.0	680,176	131,510,243	193.35	179.1	178.7	179.1	176.4	180.2	735,952	178.69	-0.67%
2022-09-23	195.1	195.0	195.1	194.3	197.0	606,200	118,481,595	195.45	180.3	180.2	180.3	179.6	182.1	655,910	180.64	-0.36%
2022-09-22	195.8	195.6	195.8	194.6	197.0	397,350	77,808,080	195.82	181.0	180.8	181.0	179.9	182.1	429,934	180.98	-4.67%
2022-09-21	205.4	204.2	205.4	202.8	207.8	434,727	89,383,392	205.61	189.8	188.7	189.8	187.4	192.1	470,376	190.03	-1.44%
2022-09-20	208.4	207.6	208.4	200.2	208.4	467,150	96,248,298	206.03	192.6	191.9	192.6	185.0	192.6	505,457	190.42	0.19%
2022-09-19	208.0	207.6	208.0	203.8	214.6	1,227,439	261,234,537	212.83	192.2	191.9	192.2	188.4	198.3	1,328,092	196.70	-4.76%
2022-09-16	218.4	218.2	218.4	214.4	222.8	16,997,739	3,720,112,281	218.86	201.8	201.7	201.8	198.2	205.9	18,391,592	202.27	1.20%
2022-09-15	215.8	215.4	215.8	214.2	217.4	1,592,550	343,493,930	215.69	199.4	199.1	199.4	198.0	200.9	1,723,143	199.34	-0.28%
2022-09-14	216.4	216.2	216.4	213.6	220.0	2,379,450	515,790,432	216.77	200.0	199.8	200.0	197.4	203.3	2,574,570	200.34	0.56%
2022-09-13	215.2	214.8	215.2	212.2	219.0	1,585,550	343,376,881	216.57	198.9	198.5	198.9	196.1	202.4	1,715,569	200.15	1.32%
2022-09-09	212.4	212.4	212.8	205.8	214.0	1,089,200	230,033,340	211.19	196.3	196.3	196.7	190.2	197.8	1,178,517	195.19	2.91%
2022-09-08	206.4	206.0	206.4	204.8	206.6	646,200	132,777,820	205.47	190.8	190.4	190.8	189.3	190.9	699,190	189.90	0.49%
2022-09-07	205.4	205.2	205.4	205.4	211.8	1,391,600	289,766,310	208.23	189.8	189.6	189.8	189.8	195.7	1,505,714	192.44	-4.29%
2022-09-06	214.6	214.2	214.6	211.2	216.8	793,750	170,576,661	214.90	198.3	198.0	198.3	195.2	200.4	858,839	198.61	0.56%
2022-09-05	213.4	213.0	213.4	205.6	213.4	598,650	126,397,039	211.14	197.2	196.9	197.2	190.0	197.2	647,741	195.14	2.11%
2022-09-02	209.0	208.4	209.0	208.0	212.0	647,300	135,836,175	209.85	193.2	192.6	193.2	192.2	195.9	700,380	193.95	-0.57%
2022-09-01	210.2	210.0	210.2	203.4	214.2	1,230,835	258,823,491	210.28	194.3	194.1	194.3	188.0	198.0	1,331,766	194.35	1.35%
2022-08-31	207.4	207.0	207.4	198.5	210.2	793,200	164,090,649	206.87	191.7	191.3	191.7	183.5	194.3	858,244	191.19	-0.10%
2022-08-30	207.6	207.2	207.6	200.6	214.2	516,250	107,277,758	207.80	191.9	191.5	191.9	185.4	198.0	558,584	192.05	3.96%
2022-08-29	199.7	199.7	199.8	197.0	202.4	68,650	13,686,433	199.37	184.6	184.6	184.7	182.1	187.1	74,279	184.26	-0.25%
2022-08-26	200.2	200.2	200.4	198.0	201.0	132,500	26,462,510	199.72	185.0	185.0	185.2	183.0	185.8	143,365	184.58	1.11%
2022-08-25	198.0	197.4	198.0	191.6	210.6	527,350	103,432,092	196.14	183.0	182.4	183.0	177.1	194.6	570,594	181.27	-7.30%
2022-08-24	213.6	213.4	213.6	211.8	216.8	70,650	15,103,410	213.78	197.4	197.2	197.4	195.7	200.4	76,443	197.58	-0.93%
2022-08-23	215.6	214.8	215.6	212.6	218.2	79,100	17,063,755	215.72	199.3	198.5	199.3	196.5	201.7	85,586	199.37	1.60%
2022-08-22	212.2	212.0	212.2	207.8	213.8	119,700	25,410,127	212.28	196.1	195.9	196.1	192.1	197.6	129,516	196.19	0.66%
2022-08-19	210.8	210.6	210.8	209.0	218.0	87,250	18,566,170	212.79	194.8	194.6	194.8	193.2	201.5	94,405	196.67	-2.77%
2022-08-18	216.8	216.4	216.8	213.2	219.8	160,550	34,861,795	217.14	200.4	200.0	200.4	197.0	203.1	173,715	200.68	1.88%
2022-08-17	212.8	212.4	212.8	208.4	215.2	78,950	16,880,440	213.81	196.7	196.3	196.7	192.6	198.9	85,424	197.61	1.82%
2022-08-16	209.0	207.6	209.0	205.6	211.8	114,950	24,012,549	208.90	193.2	191.9	193.2	190.0	195.7	124,376	193.06	1.75%
2022-08-15	205.4	205.2	205.4	204.8	210.6	49,250	10,178,950	206.68	189.8	189.6	189.8	189.3	194.6	53,289	191.02	0.20%
2022-08-12	205.0	204.8	205.0	203.2	207.8	77,400	15,855,670	204.85	189.5	189.3	189.5	187.8	192.1	83,747	189.33	-0.39%
2022-08-11	205.8	205.6	205.8	204.2	206.0	32,300	6,631,605	205.31	190.2	190.0	190.2	188.7	190.4	34,949	189.75	1.98%
2022-08-10	201.8	201.8	202.8	201.8	208.2	8,510	1,724,700	202.67	186.5	186.5	187.4	186.5	192.4	9,208	187.31	-2.13%
2022-08-09	206.2	205.6	206.2	204.6	210.4	9,300	1,925,820	207.08	190.6	190.0	190.6	189.1	194.5	10,063	191.38	-0.96%
2022-08-08	208.2	208.2	208.4	205.8	210.0	29,250	6,083,295	207.98	192.4	192.4	192.6	190.2	194.1	31,649	192.21	-0.86%
2022-08-05	210.0	209.4	210.0	207.8	210.4	25,650	5,365,870	209.20	194.1	193.5	194.1	192.1	194.5	27,753	193.34	1.45%
2022-08-04	207.0	205.8	207.0	202.8	207.6	30,850	6,366,890	206.38	191.3	190.2	191.3	187.4	191.9	33,380	190.74	3.97%
2022-08-03	199.1	199.1	199.2	197.0	201.8	21,950	4,361,885	198.72	184.0	184.0	184.1	182.1	186.5	23,750	183.66	1.37%
2022-08-02	196.4	196.3	196.4	194.4	200.0	71,883	14,093,202	196.06	181.5	181.4	181.5	179.7	184.8	77,778	181.20	-3.35%
2022-08-01	203.2	202.0	203.2	198.0	203.2	27,491	5,539,377	201.50	187.8	186.7	187.8	183.0	187.8	29,745	186.23	0.89%
2022-07-29	201.4	201.2	201.4	200.0	207.6	49,650	10,025,210	201.92	186.1	186.0	186.1	184.8	191.9	53,721	186.61	-2.80%
2022-07-28	207.2	207.0	207.2	204.6	207.6	13,550	2,796,555	206.39	191.5	191.3	191.5	189.1	191.9	14,661	190.75	1.77%
2022-07-27	203.6	203.4	205.0	201.4	205.2	29,580	5,989,530	202.49	188.2	188.0	189.5	186.1	189.6	32,006	187.14	-0.78%
2022-07-26	205.2	205.2	205.4	193.3	205.2	83,950	17,035,615	202.93	189.6	189.6	189.8	178.7	189.6	90,834	187.55	1.68%
2022-07-25	201.8	201.4	201.8	200.0	205.0	25,608	5,173,337	202.02	186.5	186.1	186.5	184.8	189.5	27,708	186.71	-2.13%
2022-07-22	206.2	206.0	206.2	205.8	211.2	39,354	8,159,388	207.33	190.6	190.4	190.6	190.2	195.2	42,581	191.62	-0.58%
2022-07-21	207.4	206.6	207.4	205.0	211.4	51,000	10,612,735	208.09	191.7	190.9	191.7	189.5	195.4	55,182	192.32	-0.10%
2022-07-20	207.6	206.8	207.6	206.2	212.0	44,255	9,290,440	209.93	191.9	191.1	191.9	190.6	195.9	47,884	194.02	0.29%
2022-07-19	207.0	207.0	207.2	204.0	208.2	63,000	12,982,800	206.08	191.3	191.3	191.5	188.5	192.4	68,166	190.46	-0.58%
2022-07-18	208.2	208.2	208.6	205.4	209.0	13,950	2,900,850	207.95	192.4	192.4	192.8	189.8	193.2	15,094	192.19	1.66%
2022-07-15	204.8	204.8	205.2	203.6	207.2	48,950	10,049,500	205.30	189.3	189.3	189.6	188.2	191.5	52,964	189.74	-1.06%
2022-07-14	207.0	206.0	207.0	203.8	207.4	27,600	5,678,020	205.73	191.3	190.4	191.3	188.4	191.7	29,863	190.13	1.47%
2022-07-13	204.0	204.0	204.2	203.2	206.6	17,850	3,654,100	204.71	188.5	188.5	188.7	187.8	190.9	19,314	189.20	0.20%
2022-07-12	203.6	203.0	203.6	200.0	205.0	35,080	7,112,951	202.76	188.2	187.6	188.2	184.8	189.5	37,957	187.40	-1.07%
2022-07-11	205.8	204.6	205.8	203.4	208.8	60,000	12,274,146	204.57	190.2	189.1	190.2	188.0	193.0	64,920	189.07	-2.09%
2022-07-08	210.2	210.0	210.2	205.8	213.0	127,100	26,491,440	208.43	194.3	194.1	194.3	190.2	196.9	137,522	192.63	-0.38%
2022-07-07	211.0	210.4	211.0	207.0	212.4	41,950	8,817,750	210.20	195.0	194.5	195.0	191.3	196.3	45,390	194.27	0.67%
2022-07-06	209.6	209.2	209.6	207.8	214.0	66,455	13,931,479	209.64	193.7	193.3	193.7	192.1	197.8	71,904	193.75	-0.19%
2022-07-05	210.0	209.8	210.0	206.8	215.4	93,250	19,612,800	210.32	194.1	193.9	194.1	191.1	199.1	100,897	194.38	0.96%
2022-07-04	208.0	206.8	208.0	203.4	208.4	51,600	10,663,440	206.66	192.2	191.1	192.2	188.0	192.6	55,831	190.99	2.36%
2022-06-30	203.2	203.0	203.2	201.6	211.0	82,304	16,771,857	203.78	187.8	187.6	187.8	186.3	195.0	89,053	188.34	0.20%
2022-06-29	202.8	201.8	203.0	200.2	210.2	37,750	7,651,355	202.68	187.4	186.5	187.6	185.0	194.3	40,846	187.32	-3.61%
2022-06-28	210.4	209.6	210.4	202.4	211.0	192,450	39,993,660	207.81	194.5	193.7	194.5	187.1	195.0	208,231	192.06	-0.85%
2022-06-27	212.2	212.0	212.2	206.0	217.6	215,450	46,017,560	213.59	196.1	195.9	196.1	190.4	201.1	233,117	197.40	8.15%
2022-06-24	196.2	196.0	196.3	194.8	197.0	95,700	18,776,737	196.20	181.3	181.1	181.4	180.0	182.1	103,548	181.33	2.62%
2022-06-23	191.2	191.2	191.6	186.9	193.8	112,800	21,566,930	191.20	176.7	176.7	177.1	172.7	179.1	122,050	176.71	3.07%
2022-06-22	185.5	184.6	185.5	184.7	191.6	69,323	12,951,301	186.83	171.4	170.6	171.4	170.7	177.1	75,008	172.67	-3.79%
2022-06-21	192.8	192.7	192.8	189.8	194.5	31,125	6,003,195	192.87	178.2	178.1	178.2	175.4	179.8	33,677	178.26	0.31%
2022-06-20	192.2	192.0	192.2	188.6	192.2	46,750	8,889,401	190.15	177.6	177.4	177.6	174.3	177.6	50,584	175.74	2.07%
2022-06-17	188.3	188.3	190.5	188.3	192.5	257,569	48,772,963	189.36	174.0	174.0	176.1	174.0	177.9	278,690	175.01	-0.74%
2022-06-16	189.7	188.8	189.7	186.6	197.2	230,750	44,286,050	191.92	175.3	174.5	175.3	172.5	182.3	249,672	177.38	-3.80%
2022-06-15	197.2	197.2	197.3	195.4	200.2	46,300	9,167,635	198.01	182.3	182.3	182.3	180.6	185.0	50,097	183.00	-1.60%
2022-06-14	200.4	200.0	200.4	195.2	202.4	89,770	17,897,123	199.37	185.2	184.8	185.2	180.4	187.1	97,131	184.26	-1.57%
2022-06-13	203.6	203.6	203.8	201.0	211.8	175,408	35,752,812	203.83	188.2	188.2	188.4	185.8	195.7	189,792	188.38	-4.77%
2022-06-10	213.8	213.6	213.8	207.8	215.8	93,950	19,942,252	212.26	197.6	197.4	197.6	192.1	199.4	101,654	196.18	-1.02%
2022-06-09	216.0	215.6	216.0	210.8	216.6	227,706	48,783,081	214.24	199.6	199.3	199.6	194.8	200.2	246,378	198.00	-1.10%
2022-06-08	218.4	218.0	218.4	205.2	219.8	171,539	37,480,338	218.49	201.8	201.5	201.8	189.6	203.1	185,606	201.94	0.37%
2022-06-07	217.6	217.6	217.8	213.0	219.4	124,650	27,066,950	217.14	201.1	201.1	201.3	196.9	202.8	134,872	200.69	4.31%
2022-06-06	208.6	207.4	208.6	201.8	209.2	59,050	12,182,950	206.32	192.8	191.7	192.8	186.5	193.3	63,892	190.68	1.46%
2022-06-02	205.6	205.6	205.8	203.8	206.8	85,450	17,547,420	205.35	190.0	190.0	190.2	188.4	191.1	92,457	189.79	0.69%
2022-06-01	204.2	204.2	204.8	201.6	210.0	237,500	48,586,765	204.58	188.7	188.7	189.3	186.3	194.1	256,976	189.07	2.82%
2022-05-31	198.6	198.6	199.0	188.0	200.8	180,350	35,520,511	196.95	183.5	183.5	183.9	173.8	185.6	195,139	182.03	8.76%
2022-05-30	182.6	182.6	192.0	182.6	196.6	98,250	18,758,795	190.93	168.8	168.8	177.4	168.8	181.7	106,307	176.46	-6.07%
2022-05-27	194.4	193.7	194.4	192.2	196.0	54,400	10,567,014	194.25	179.7	179.0	179.7	177.6	181.1	58,861	179.53	1.20%
2022-05-26	192.1	192.1	192.5	190.2	204.0	71,150	13,854,502	194.72	177.5	177.5	177.9	175.8	188.5	76,984	179.96	-1.69%
2022-05-25	195.4	195.4	195.5	194.0	197.6	43,750	8,554,330	195.53	180.6	180.6	180.7	179.3	182.6	47,338	180.71	-0.66%
2022-05-24	196.7	196.7	197.4	195.2	201.8	89,129	17,652,653	198.06	181.8	181.8	182.4	180.4	186.5	96,438	183.05	-0.66%
2022-05-23	198.0	197.5	198.0	196.6	210.2	75,900	15,107,390	199.04	183.0	182.5	183.0	181.7	194.3	82,124	183.96	-2.56%
2022-05-20	203.2	202.0	203.2	199.0	205.0	290,700	58,557,315	201.44	187.8	186.7	187.8	183.9	189.5	314,538	186.17	1.50%
2022-05-19	200.2	200.0	201.0	197.3	202.2	77,090	15,450,915	200.43	185.0	184.8	185.8	182.3	186.9	83,412	185.24	-1.67%
2022-05-18	203.6	203.6	203.8	200.4	204.6	70,200	14,232,860	202.75	188.2	188.2	188.4	185.2	189.1	75,957	187.38	1.09%
2022-05-17	201.4	201.0	201.4	196.0	201.4	56,950	11,383,160	199.88	186.1	185.8	186.1	181.1	186.1	61,620	184.73	1.36%
2022-05-16	198.7	198.7	198.9	196.5	201.6	19,500	3,864,701	198.19	183.6	183.6	183.8	181.6	186.3	21,099	183.17	-0.45%
2022-05-13	199.6	199.0	199.6	195.6	201.0	76,500	15,175,510	198.37	184.5	183.9	184.5	180.8	185.8	82,773	183.34	-1.58%
2022-05-12	202.8	202.8	203.4	196.2	203.4	114,850	23,006,725	200.32	187.4	187.4	188.0	181.3	188.0	124,268	185.14	-1.65%
2022-05-11	206.2	206.2	206.4	197.4	208.0	77,900	16,013,815	205.57	190.6	190.6	190.8	182.4	192.2	84,288	189.99	4.25%
2022-05-10	197.8	196.8	197.8	190.9	222.8	157,830	30,812,708	195.23	182.8	181.9	182.8	176.4	205.9	170,772	180.43	-4.63%
2022-05-06	207.4	207.2	207.4	207.0	230.2	81,250	17,098,710	210.45	191.7	191.5	191.7	191.3	212.8	87,913	194.50	-4.07%
2022-05-05	216.2	215.8	216.2	215.6	221.4	63,150	13,862,080	219.51	199.8	199.4	199.8	199.3	204.6	68,328	202.87	-0.28%
2022-05-04	216.8	216.0	216.8	215.4	224.8	50,679	11,010,289	217.26	200.4	199.6	200.4	199.1	207.8	54,835	200.79	-2.25%
2022-05-03	221.8	221.6	222.8	216.8	227.2	64,410	14,382,894	223.30	205.0	204.8	205.9	200.4	210.0	69,692	206.38	1.19%
2022-04-29	219.2	219.2	219.6	208.0	221.0	281,303	60,809,382	216.17	202.6	202.6	203.0	192.2	204.3	304,370	199.79	7.35%
2022-04-28	204.2	203.8	204.4	198.6	206.0	173,872	35,224,284	202.59	188.7	188.4	188.9	183.5	190.4	188,130	187.23	5.53%
2022-04-27	193.5	192.7	193.5	188.9	193.7	93,850	17,998,375	191.78	178.8	178.1	178.8	174.6	179.0	101,546	177.24	1.84%
2022-04-26	190.0	188.2	190.0	181.3	192.2	83,850	15,820,770	188.68	175.6	173.9	175.6	167.6	177.6	90,726	174.38	7.83%
2022-04-25	176.2	176.2	176.8	175.2	188.0	35,500	6,327,670	178.24	162.8	162.8	163.4	161.9	173.8	38,411	164.74	-7.36%
2022-04-22	190.2	189.1	190.2	186.4	192.9	34,950	6,646,884	190.18	175.8	174.8	175.8	172.3	178.3	37,816	175.77	-2.06%
2022-04-21	194.2	193.9	194.3	192.5	200.8	56,790	11,045,855	194.50	179.5	179.2	179.6	177.9	185.6	61,447	179.76	-3.09%
2022-04-20	200.4	200.2	200.4	197.8	203.6	167,300	33,689,305	201.37	185.2	185.0	185.2	182.8	188.2	181,019	186.11	-0.50%
2022-04-19	201.4	201.4	202.0	200.8	205.6	97,800	19,751,992	201.96	186.1	186.1	186.7	185.6	190.0	105,820	186.66	-1.37%
2022-04-14	204.2	204.2	204.6	202.8	207.0	60,050	12,279,100	204.48	188.7	188.7	189.1	187.4	191.3	64,974	188.98	1.39%
2022-04-13	201.4	200.8	201.4	197.5	202.2	55,850	11,201,280	200.56	186.1	185.6	186.1	182.5	186.9	60,430	185.36	1.36%
2022-04-12	198.7	198.0	198.7	192.8	200.2	66,400	13,068,340	196.81	183.6	183.0	183.6	178.2	185.0	71,845	181.90	4.03%
2022-04-11	191.0	191.0	191.2	189.4	201.2	111,950	21,446,415	191.57	176.5	176.5	176.7	175.0	186.0	121,130	177.05	-3.34%
2022-04-08	197.6	197.6	197.9	194.5	199.2	158,430	31,195,128	196.90	182.6	182.6	182.9	179.8	184.1	171,422	181.98	0.46%
2022-04-07	196.7	196.7	196.8	196.5	198.7	39,491	7,794,369	197.37	181.8	181.8	181.9	181.6	183.6	42,729	182.41	-0.63%
2022-04-06	199.9	199.8	199.9	197.1	206.0	255,676	51,094,739	199.84	182.9	182.8	182.9	180.4	188.5	279,379	182.89	-5.35%
2022-04-04	211.2	211.0	211.2	196.3	214.6	118,650	24,925,715	210.08	193.3	193.1	193.3	179.6	196.4	129,650	192.25	3.33%
2022-04-01	204.4	204.0	204.4	199.0	204.8	136,100	27,481,330	201.92	187.1	186.7	187.1	182.1	187.4	148,718	184.79	2.40%
2022-03-31	199.6	199.1	199.6	198.3	207.0	150,200	29,977,708	199.59	182.7	182.2	182.7	181.5	189.4	164,125	182.65	-3.57%
2022-03-30	207.0	206.4	207.0	201.0	207.6	97,700	20,121,609	205.95	189.4	188.9	189.4	183.9	190.0	106,758	188.48	3.40%
2022-03-29	200.2	199.7	200.4	197.1	201.0	37,300	7,438,660	199.43	183.2	182.8	183.4	180.4	183.9	40,758	182.51	-0.30%
2022-03-28	200.8	200.2	200.8	194.2	201.6	92,750	18,521,401	199.69	183.8	183.2	183.8	177.7	184.5	101,349	182.75	1.93%
2022-03-25	197.0	196.8	197.0	195.0	217.0	283,950	58,063,264	204.48	180.3	180.1	180.3	178.5	198.6	310,274	187.14	-6.99%
2022-03-24	211.8	211.6	212.0	205.0	220.2	279,429	59,428,944	212.68	193.8	193.6	194.0	187.6	201.5	305,334	194.64	4.23%
2022-03-23	203.2	203.2	204.4	198.5	207.6	248,470	50,764,213	204.31	186.0	186.0	187.1	181.7	190.0	271,505	186.97	2.52%
2022-03-22	198.2	198.1	198.2	190.0	201.0	103,500	20,228,370	195.44	181.4	181.3	181.4	173.9	183.9	113,095	178.86	3.66%
2022-03-21	191.2	190.5	191.2	186.9	209.6	298,499	57,218,553	191.69	175.0	174.3	175.0	171.0	191.8	326,172	175.42	-5.06%
2022-03-18	201.4	201.4	201.6	183.0	204.8	460,950	92,005,564	199.60	184.3	184.3	184.5	167.5	187.4	503,684	182.67	2.76%
2022-03-17	196.0	195.6	196.0	192.0	211.0	576,350	114,865,023	199.30	179.4	179.0	179.4	175.7	193.1	629,782	182.39	2.19%
2022-03-16	191.8	191.8	192.3	174.8	195.9	451,150	84,324,485	186.91	175.5	175.5	176.0	160.0	179.3	492,975	171.05	20.03%
2022-03-15	159.8	159.0	159.8	141.2	169.8	410,600	66,297,982	161.47	146.2	145.5	146.2	129.2	155.4	448,666	147.77	-5.78%
2022-03-14	169.6	169.2	169.6	166.8	180.0	357,179	62,210,062	174.17	155.2	154.8	155.2	152.6	164.7	390,292	159.39	-14.82%
2022-03-11	199.1	199.1	199.5	191.8	204.0	351,450	69,747,910	198.46	182.2	182.2	182.6	175.5	186.7	384,032	181.62	-7.48%
2022-03-10	215.2	215.2	215.4	205.8	225.0	165,250	35,775,885	216.50	196.9	196.9	197.1	188.3	205.9	180,570	198.13	7.17%
2022-03-09	200.8	200.0	200.8	192.3	204.8	256,916	50,872,721	198.01	183.8	183.0	183.8	176.0	187.4	280,734	181.21	-0.20%
2022-03-08	201.2	200.6	201.2	199.6	211.0	118,500	23,850,785	201.27	184.1	183.6	184.1	182.7	193.1	129,486	184.20	-6.42%
2022-03-07	215.0	214.6	215.0	209.4	219.4	141,150	30,419,215	215.51	196.8	196.4	196.8	191.6	200.8	154,236	197.23	-2.36%
2022-03-04	220.2	219.6	220.2	218.4	228.0	129,700	28,645,462	220.86	201.5	201.0	201.5	199.9	208.7	141,724	202.12	-3.42%
2022-03-03	228.0	227.0	228.0	226.0	231.0	37,200	8,459,812	227.41	208.7	207.7	208.7	206.8	211.4	40,649	208.12	0.44%
2022-03-02	227.0	226.6	227.0	224.0	233.2	157,600	36,036,150	228.66	207.7	207.4	207.7	205.0	213.4	172,211	209.26	-1.30%
2022-03-01	230.0	229.6	230.0	228.0	232.0	91,550	21,005,530	229.44	210.5	210.1	210.5	208.7	212.3	100,037	209.98	2.13%
2022-02-28	225.2	225.0	225.2	223.6	229.0	235,319	53,348,847	226.71	206.1	205.9	206.1	204.6	209.6	257,135	207.47	-3.26%
2022-02-25	232.8	232.2	233.0	228.0	238.0	24,700	5,794,535	234.60	213.0	212.5	213.2	208.7	217.8	26,990	214.69	1.22%
2022-02-24	230.0	230.0	230.2	223.2	231.2	193,850	44,112,380	227.56	210.5	210.5	210.7	204.3	211.6	211,821	208.25	-3.28%
2022-02-23	237.8	237.8	238.0	233.2	240.6	41,800	9,943,910	237.89	217.6	217.6	217.8	213.4	220.2	45,675	217.71	0.68%
2022-02-22	236.2	236.0	236.2	230.8	238.8	402,712	94,661,731	235.06	216.2	216.0	216.2	211.2	218.5	440,047	215.12	-1.34%
2022-02-21	239.4	239.4	240.0	234.6	244.4	138,700	33,400,220	240.81	219.1	219.1	219.6	214.7	223.7	151,559	220.38	-0.25%
2022-02-18	240.0	240.0	240.2	237.8	241.8	53,100	12,757,740	240.26	219.6	219.6	219.8	217.6	221.3	58,023	219.87	1.10%
2022-02-17	237.4	237.4	237.6	236.0	239.8	32,700	7,763,550	237.42	217.3	217.3	217.4	216.0	219.5	35,732	217.27	0.76%
2022-02-16	235.6	235.4	236.0	232.8	238.4	25,700	6,070,520	236.21	215.6	215.4	216.0	213.0	218.2	28,083	216.17	1.29%
2022-02-15	232.6	232.0	232.6	229.0	238.8	51,050	11,946,225	234.01	212.9	212.3	212.9	209.6	218.5	55,783	214.16	-1.11%
2022-02-14	235.2	235.2	235.6	234.8	238.0	45,750	10,785,535	235.75	215.2	215.2	215.6	214.9	217.8	49,991	215.75	-0.42%
2022-02-11	236.2	236.2	236.4	233.0	240.0	125,750	29,737,105	236.48	216.2	216.2	216.3	213.2	219.6	137,408	216.41	-0.84%
2022-02-10	238.2	238.2	238.4	236.6	240.4	118,850	28,257,240	237.76	218.0	218.0	218.2	216.5	220.0	129,868	217.58	1.10%
2022-02-09	235.6	235.4	235.6	231.6	238.0	102,200	24,068,130	235.50	215.6	215.4	215.6	212.0	217.8	111,675	215.52	2.79%
2022-02-08	229.2	229.0	229.2	225.2	232.8	131,050	29,835,909	227.67	209.8	209.6	209.8	206.1	213.0	143,199	208.35	0.00%
2022-02-07	229.2	229.2	229.4	227.2	232.6	119,600	27,402,320	229.12	209.8	209.8	209.9	207.9	212.9	130,688	209.68	0.00%
2022-02-04	229.2	229.2	229.4	226.0	230.8	50,800	11,644,470	229.22	209.8	209.8	209.9	206.8	211.2	55,510	209.77	3.71%
2022-01-31	221.0	221.0	221.2	218.0	221.6	14,658	3,216,987	219.47	202.2	202.2	202.4	199.5	202.8	16,017	200.85	0.55%
2022-01-28	219.8	219.6	219.8	215.2	226.8	72,400	15,872,440	219.23	201.2	201.0	201.2	196.9	207.6	79,112	200.63	-2.40%
2022-01-27	225.2	223.8	225.2	220.0	229.6	165,400	36,918,705	223.21	206.1	204.8	206.1	201.3	210.1	180,734	204.27	-1.92%
2022-01-26	229.6	229.0	229.6	225.4	241.6	65,800	15,046,140	228.66	210.1	209.6	210.1	206.3	221.1	71,900	209.26	2.87%
2022-01-25	223.2	222.4	223.2	220.4	227.0	73,150	16,297,806	222.80	204.3	203.5	204.3	201.7	207.7	79,932	203.90	-0.80%
2022-01-24	225.0	224.4	225.0	222.2	228.8	65,700	14,724,075	224.11	205.9	205.4	205.9	203.3	209.4	71,791	205.10	-2.51%
2022-01-21	230.8	230.0	230.8	225.2	237.0	78,150	17,964,168	229.87	211.2	210.5	211.2	206.1	216.9	85,395	210.37	-3.11%
2022-01-20	238.2	237.4	238.2	233.2	239.4	142,650	33,725,167	236.42	218.0	217.3	218.0	213.4	219.1	155,875	216.36	1.36%
2022-01-19	235.0	234.4	235.0	232.6	238.0	70,150	16,458,970	234.63	215.1	214.5	215.1	212.9	217.8	76,653	214.72	-2.00%
2022-01-18	239.8	239.8	240.0	238.6	245.0	98,150	23,606,048	240.51	219.5	219.5	219.6	218.4	224.2	107,249	220.10	-1.07%
2022-01-17	242.4	242.2	242.4	239.0	245.0	119,250	28,950,255	242.77	221.8	221.7	221.8	218.7	224.2	130,305	222.17	-1.46%
2022-01-14	246.0	245.2	246.0	244.0	246.2	135,350	33,255,750	245.70	225.1	224.4	225.1	223.3	225.3	147,898	224.86	0.41%
2022-01-13	245.0	245.0	245.6	243.4	250.0	177,900	43,725,636	245.79	224.2	224.2	224.8	222.7	228.8	194,393	224.93	0.33%
2022-01-12	244.2	244.2	245.4	241.0	259.2	288,350	70,656,420	245.04	223.5	223.5	224.6	220.6	237.2	315,082	224.25	6.27%
2022-01-11	229.8	229.8	230.4	225.0	233.8	331,850	76,551,835	230.68	210.3	210.3	210.9	205.9	214.0	362,615	211.11	4.93%
2022-01-10	219.0	218.8	219.0	214.0	222.0	132,150	28,721,555	217.34	200.4	200.2	200.4	195.8	203.2	144,401	198.90	1.67%
2022-01-07	215.4	215.4	216.0	215.4	221.6	168,100	36,455,120	216.87	197.1	197.1	197.7	197.1	202.8	183,684	198.47	-0.09%
2022-01-06	215.6	215.6	216.0	214.0	216.6	122,850	26,498,913	215.70	197.3	197.3	197.7	195.8	198.2	134,239	197.40	-0.37%
2022-01-05	216.4	216.4	216.6	213.0	222.0	48,450	10,493,510	216.58	198.0	198.0	198.2	194.9	203.2	52,942	198.21	0.28%
2022-01-04	215.8	215.4	215.8	213.0	219.2	133,500	28,969,360	217.00	197.5	197.1	197.5	194.9	200.6	145,876	198.59	-0.64%
2022-01-03	217.2	217.2	217.8	216.4	221.2	27,800	6,061,755	218.05	198.8	198.8	199.3	198.0	202.4	30,377	199.55	0.37%
2021-12-31	216.4	216.0	216.4	213.0	220.0	29,666	6,428,342	216.69	198.0	197.7	198.0	194.9	201.3	32,416	198.31	3.84%
2021-12-30	208.4	208.2	208.4	207.0	210.0	45,500	9,473,960	208.22	190.7	190.5	190.7	189.4	192.2	49,718	190.55	-0.29%
2021-12-29	209.0	209.0	210.8	207.8	212.0	39,200	8,187,065	208.85	191.3	191.3	192.9	190.2	194.0	42,834	191.13	-0.95%
2021-12-28	211.0	211.0	211.2	210.2	215.0	32,000	6,783,350	211.98	193.1	193.1	193.3	192.4	196.8	34,967	193.99	-1.59%
2021-12-24	214.4	212.8	214.4	213.6	216.2	3,650	786,500	215.48	196.2	194.7	196.2	195.5	197.9	3,988	197.20	-0.46%
2021-12-23	215.4	215.4	216.2	214.2	222.0	61,250	13,375,960	218.38	197.1	197.1	197.9	196.0	203.2	66,928	199.85	-0.28%
2021-12-22	216.0	216.0	216.2	214.2	222.8	26,450	5,727,365	216.54	197.7	197.7	197.9	196.0	203.9	28,902	198.16	0.75%
2021-12-21	214.4	214.0	214.4	206.6	223.4	109,780	23,422,305	213.36	196.2	195.8	196.2	189.1	204.4	119,957	195.26	-0.92%
2021-12-20	216.4	216.0	216.4	213.0	220.4	216,150	46,839,342	216.70	198.0	197.7	198.0	194.9	201.7	236,189	198.31	-1.46%
2021-12-17	219.6	219.2	219.6	218.0	222.0	139,750	30,953,774	221.49	201.0	200.6	201.0	199.5	203.2	152,706	202.70	-3.35%
2021-12-16	227.2	226.8	227.2	222.6	229.8	186,017	42,060,832	226.11	207.9	207.6	207.9	203.7	210.3	203,262	206.93	-1.30%
2021-12-15	230.2	230.0	230.2	229.6	237.0	52,800	12,294,258	232.85	210.7	210.5	210.7	210.1	216.9	57,695	213.09	-4.16%
2021-12-14	240.2	240.0	240.2	239.0	242.0	78,800	18,925,777	240.17	219.8	219.6	219.8	218.7	221.5	86,105	219.80	-0.25%
2021-12-13	240.8	240.6	241.2	235.2	246.8	106,900	26,036,193	243.56	220.4	220.2	220.7	215.2	225.9	116,810	222.89	-0.66%
2021-12-10	242.4	241.6	242.4	240.6	244.2	51,500	12,483,085	242.39	221.8	221.1	221.8	220.2	223.5	56,274	221.83	-0.08%
2021-12-09	242.6	242.4	242.6	237.0	249.0	311,650	75,620,385	242.65	222.0	221.8	222.0	216.9	227.9	340,542	222.06	3.94%
2021-12-08	233.4	232.6	233.4	227.8	233.8	119,650	27,749,815	231.92	213.6	212.9	213.6	208.5	214.0	130,742	212.25	2.82%
2021-12-07	227.0	227.0	227.6	223.6	231.0	367,950	83,107,318	225.87	207.7	207.7	208.3	204.6	211.4	402,062	206.70	-2.07%
2021-12-06	231.8	231.0	231.8	229.2	241.6	265,500	62,181,046	234.20	212.1	211.4	212.1	209.8	221.1	290,114	214.33	-4.92%
2021-12-03	243.8	243.8	245.0	243.6	248.6	185,153	45,341,557	244.89	223.1	223.1	224.2	222.9	227.5	202,318	224.11	-1.93%
2021-12-02	248.6	247.8	248.6	247.0	249.4	34,090	8,456,062	248.05	227.5	226.8	227.5	226.0	228.2	37,250	227.01	0.16%
2021-12-01	248.2	247.0	248.2	242.6	252.6	81,500	20,152,048	247.26	227.1	226.0	227.1	222.0	231.2	89,056	226.29	2.56%
2021-11-30	242.0	241.6	242.0	240.2	245.2	170,700	41,331,435	242.13	221.5	221.1	221.5	219.8	224.4	186,525	221.59	-0.66%
2021-11-29	243.6	242.0	243.6	242.0	248.6	28,100	6,849,350	243.75	222.9	221.5	222.9	221.5	227.5	30,705	223.07	-1.06%
2021-11-26	246.2	245.6	246.4	244.0	248.0	103,050	25,287,200	245.39	225.3	224.8	225.5	223.3	227.0	112,604	224.57	-0.73%
2021-11-25	248.0	247.2	248.0	245.6	249.0	50,200	12,404,480	247.10	227.0	226.2	227.0	224.8	227.9	54,854	226.14	0.65%
2021-11-24	246.4	245.4	246.4	240.4	253.8	186,600	45,854,875	245.74	225.5	224.6	225.5	220.0	232.3	203,899	224.89	-3.45%
2021-11-23	255.2	254.6	255.2	252.0	259.0	142,476	36,174,709	253.90	233.5	233.0	233.5	230.6	237.0	155,685	232.36	-1.47%
2021-11-22	259.0	258.2	259.0	254.0	259.0	161,350	41,444,930	256.86	237.0	236.3	237.0	232.5	237.0	176,308	235.07	3.11%
2021-11-19	251.2	251.2	251.4	246.4	261.2	1,057,100	266,909,310	252.49	229.9	229.9	230.1	225.5	239.0	1,155,101	231.07	4.58%
2021-11-18	240.2	240.0	240.2	227.8	253.8	579,350	142,140,120	245.34	219.8	219.6	219.8	208.5	232.3	633,060	224.53	5.35%
2021-11-17	228.0	227.8	228.0	225.2	229.8	21,800	4,952,100	227.16	208.7	208.5	208.7	206.1	210.3	23,821	207.89	0.53%
2021-11-16	226.8	226.8	227.4	224.6	229.0	90,206	20,365,660	225.77	207.6	207.6	208.1	205.5	209.6	98,569	206.61	0.80%
2021-11-15	225.0	225.0	225.8	223.4	228.0	55,390	12,427,452	224.36	205.9	205.9	206.6	204.4	208.7	60,525	205.33	0.54%
2021-11-12	223.8	223.8	224.4	223.8	231.0	49,150	11,064,750	225.12	204.8	204.8	205.4	204.8	211.4	53,707	206.02	1.18%
2021-11-11	221.2	220.8	221.4	217.6	221.4	68,000	14,905,660	219.20	202.4	202.1	202.6	199.1	202.6	74,304	200.60	0.91%
2021-11-10	219.2	219.0	219.2	216.8	220.6	20,900	4,580,960	219.18	200.6	200.4	200.6	198.4	201.9	22,838	200.59	0.83%
2021-11-09	217.4	217.0	217.4	215.0	223.0	84,850	18,461,590	217.58	199.0	198.6	199.0	196.8	204.1	92,716	199.12	-1.45%
2021-11-08	220.6	219.0	220.6	216.8	225.8	18,550	4,051,660	218.42	201.9	200.4	201.9	198.4	206.6	20,270	199.89	-0.54%
2021-11-05	221.8	221.6	221.8	218.0	227.6	111,150	24,698,590	222.21	203.0	202.8	203.0	199.5	208.3	121,454	203.36	-2.63%
2021-11-04	227.8	227.6	227.8	226.8	235.0	52,250	11,920,730	228.15	208.5	208.3	208.5	207.6	215.1	57,094	208.79	1.88%
2021-11-03	223.6	223.2	223.6	217.2	231.4	170,450	38,182,060	224.01	204.6	204.3	204.6	198.8	211.8	186,252	205.00	-3.37%
2021-11-02	231.4	230.6	231.4	226.8	235.0	42,450	9,742,130	229.50	211.8	211.0	211.8	207.6	215.1	46,385	210.03	-0.09%
2021-11-01	231.6	231.6	232.0	224.4	232.2	87,950	20,198,470	229.66	212.0	212.0	212.3	205.4	212.5	96,104	210.17	-1.11%
2021-10-29	234.2	234.0	234.2	233.6	236.0	19,000	4,458,890	234.68	214.3	214.1	214.3	213.8	216.0	20,761	214.77	-1.84%
2021-10-28	238.6	238.2	238.8	233.2	239.2	128,550	30,510,090	237.34	218.4	218.0	218.5	213.4	218.9	140,468	217.20	-0.67%
2021-10-27	240.2	239.0	240.2	236.2	241.6	71,860	17,116,534	238.19	219.8	218.7	219.8	216.2	221.1	78,522	217.98	0.84%
2021-10-26	238.2	238.2	238.8	238.0	243.0	60,800	14,547,690	239.27	218.0	218.0	218.5	217.8	222.4	66,437	218.97	-1.24%
2021-10-25	241.2	241.0	241.2	239.8	247.4	63,700	15,375,785	241.38	220.7	220.6	220.7	219.5	226.4	69,605	220.90	-3.52%
2021-10-22	250.0	250.0	250.4	247.4	252.2	192,700	48,343,815	250.88	228.8	228.8	229.2	226.4	230.8	210,565	229.59	1.30%
2021-10-21	246.8	246.8	248.0	244.0	248.8	230,655	56,978,155	247.03	225.9	225.9	227.0	223.3	227.7	252,038	226.07	0.33%
2021-10-20	246.0	246.0	246.2	241.6	247.6	281,800	69,219,140	245.63	225.1	225.1	225.3	221.1	226.6	307,925	224.79	1.99%
2021-10-19	241.2	241.0	242.2	235.4	243.6	158,400	37,873,240	239.10	220.7	220.6	221.7	215.4	222.9	173,085	218.81	0.50%
2021-10-18	240.0	239.8	240.0	238.6	252.0	85,950	20,679,130	240.59	219.6	219.5	219.6	218.4	230.6	93,918	220.18	-3.30%
2021-10-15	248.2	248.0	248.2	244.2	254.0	83,650	20,682,510	247.25	227.1	227.0	227.1	223.5	232.5	91,405	226.27	0.89%
2021-10-12	246.0	246.0	246.6	245.6	253.6	93,300	23,276,430	249.48	225.1	225.1	225.7	224.8	232.1	101,950	228.31	-1.99%
2021-10-11	251.0	250.2	251.0	245.0	251.0	93,750	23,353,400	249.10	229.7	229.0	229.7	224.2	229.7	102,441	227.97	2.87%
2021-10-08	244.0	243.8	244.0	243.0	247.0	74,000	18,095,950	244.54	223.3	223.1	223.3	222.4	226.0	80,860	223.79	0.00%
2021-10-07	244.0	243.6	244.4	233.6	244.2	63,300	15,332,170	242.21	223.3	222.9	223.7	213.8	223.5	69,168	221.66	4.81%
2021-10-06	232.8	232.8	234.2	232.2	235.0	16,200	3,783,729	233.56	213.0	213.0	214.3	212.5	215.1	17,702	213.75	0.61%
2021-10-05	231.4	231.0	231.4	227.8	235.0	27,150	6,250,800	230.23	211.8	211.4	211.8	208.5	215.1	29,667	210.70	-1.11%
2021-10-04	234.0	232.8	234.0	230.8	243.0	20,350	4,757,760	233.80	214.1	213.0	214.1	211.2	222.4	22,237	213.96	-3.31%
2021-09-30	242.0	241.2	242.0	232.8	245.8	21,400	5,177,765	241.95	221.5	220.7	221.5	213.0	224.9	23,384	221.42	0.83%
2021-09-29	240.0	239.8	240.0	237.0	246.6	63,550	15,277,250	240.40	219.6	219.5	219.6	216.9	225.7	69,442	220.00	-2.52%
2021-09-28	246.2	244.4	246.2	235.0	249.0	17,550	4,304,410	245.27	225.3	223.7	225.3	215.1	227.9	19,177	224.46	-0.89%
2021-09-27	248.4	248.2	248.4	247.4	252.0	61,090	15,244,657	249.54	227.3	227.1	227.3	226.4	230.6	66,754	228.37	0.40%
2021-09-24	247.4	246.8	247.4	241.4	250.0	161,850	39,954,310	246.86	226.4	225.9	226.4	220.9	228.8	176,855	225.92	2.66%
2021-09-23	241.0	241.0	242.6	237.0	248.0	116,669	27,999,551	239.99	220.6	220.6	222.0	216.9	227.0	127,485	219.63	1.77%
2021-09-21	236.8	236.0	236.8	231.4	239.8	35,500	8,396,740	236.53	216.7	216.0	216.7	211.8	219.5	38,791	216.46	-0.08%
2021-09-20	237.0	237.0	237.4	231.0	239.8	20,750	4,861,690	234.30	216.9	216.9	217.3	211.4	219.5	22,674	214.42	-0.84%
2021-09-17	239.0	238.8	239.0	236.6	242.0	28,400	6,784,800	238.90	218.7	218.5	218.7	216.5	221.5	31,033	218.63	4.55%
2021-09-16	228.6	228.6	229.0	228.4	235.8	96,700	22,252,050	230.11	209.2	209.2	209.6	209.0	215.8	105,665	210.59	-2.81%
2021-09-15	235.2	234.2	235.2	233.4	237.4	29,900	7,026,680	235.01	215.2	214.3	215.2	213.6	217.3	32,672	215.07	-1.01%
2021-09-14	237.6	237.6	238.0	235.0	240.2	20,800	4,946,230	237.80	217.4	217.4	217.8	215.1	219.8	22,728	217.62	-1.82%
2021-09-13	242.0	240.4	242.2	238.0	242.0	24,078	5,788,440	240.40	221.5	220.0	221.7	217.8	221.5	26,310	220.01	0.00%
2021-09-10	242.0	242.0	242.8	239.4	244.0	79,450	19,224,164	241.97	221.5	221.5	222.2	219.1	223.3	86,816	221.44	0.00%
2021-09-09	242.0	242.0	242.6	234.2	245.0	143,000	34,580,610	241.82	221.5	221.5	222.0	214.3	224.2	156,257	221.31	0.17%
2021-09-08	241.6	240.8	242.0	230.0	245.0	41,007	9,905,198	241.55	221.1	220.4	221.5	210.5	224.2	44,809	221.06	-0.98%
2021-09-07	244.0	243.6	244.0	239.8	244.2	69,000	16,707,992	242.14	223.3	222.9	223.3	219.5	223.5	75,397	221.60	1.41%
2021-09-06	240.6	240.0	241.0	238.4	245.0	35,900	8,643,850	240.78	220.2	219.6	220.6	218.2	224.2	39,228	220.35	1.09%
2021-09-03	238.0	238.0	238.4	230.2	238.6	134,800	31,927,530	236.85	217.8	217.8	218.2	210.7	218.4	147,297	216.76	3.48%
2021-09-02	230.0	229.8	230.0	222.0	230.0	216,100	49,022,610	226.85	210.5	210.3	210.5	203.2	210.5	236,134	207.60	4.07%
2021-09-01	221.0	219.2	221.0	215.6	222.8	115,650	25,417,520	219.78	202.2	200.6	202.2	197.3	203.9	126,372	201.13	1.66%
2021-08-31	217.4	217.2	217.4	211.0	223.0	77,300	16,827,280	217.69	199.0	198.8	199.0	193.1	204.1	84,466	199.22	-0.73%
2021-08-30	219.0	218.6	219.0	207.0	223.0	432,600	94,496,104	218.44	200.4	200.1	200.4	189.4	204.1	472,705	199.90	7.25%
2021-08-27	204.2	203.8	204.2	202.0	208.0	52,350	10,725,115	204.87	186.9	186.5	186.9	184.9	190.4	57,203	187.49	0.79%
2021-08-26	202.6	202.0	202.6	202.0	206.0	70,760	14,492,628	204.81	185.4	184.9	185.4	184.9	188.5	77,320	187.44	-0.78%
2021-08-25	204.2	203.8	204.2	200.4	208.0	119,450	24,467,320	204.83	186.9	186.5	186.9	183.4	190.4	130,524	187.45	0.10%
2021-08-24	204.0	204.0	204.8	199.9	204.6	82,600	16,837,040	203.84	186.7	186.7	187.4	182.9	187.2	90,258	186.54	2.05%
2021-08-23	199.9	199.9	205.0	198.2	208.6	133,250	27,308,409	204.94	182.9	182.9	187.6	181.4	190.9	145,603	187.55	3.47%
2021-08-20	193.2	193.2	194.2	190.0	206.0	64,800	12,666,050	195.46	176.8	176.8	177.7	173.9	188.5	70,807	178.88	-4.07%
2021-08-19	201.4	199.0	201.4	198.3	204.8	22,050	4,414,370	200.20	184.3	182.1	184.3	181.5	187.4	24,094	183.21	-1.76%
2021-08-18	205.0	205.0	206.0	196.4	207.2	16,200	3,299,630	203.68	187.6	187.6	188.5	179.7	189.6	17,702	186.40	0.69%
2021-08-17	203.6	203.0	203.6	200.0	207.0	41,689	8,436,742	202.37	186.3	185.8	186.3	183.0	189.4	45,554	185.20	-4.05%
2021-08-16	212.2	212.2	216.4	206.6	212.2	28,600	5,966,820	208.63	194.2	194.2	198.0	189.1	194.2	31,251	190.93	0.28%
2021-08-13	211.6	211.6	212.8	210.0	217.8	44,733	9,509,185	212.58	193.6	193.6	194.7	192.2	199.3	48,880	194.54	-2.31%
2021-08-12	216.6	216.6	218.2	213.4	218.2	7,000	1,503,190	214.74	198.2	198.2	199.7	195.3	199.7	7,649	196.52	-0.64%
2021-08-11	218.0	217.2	218.0	214.0	219.8	42,150	9,130,260	216.61	199.5	198.8	199.5	195.8	201.2	46,058	198.24	-0.27%
2021-08-10	218.6	217.8	218.6	216.8	222.0	36,300	7,945,090	218.87	200.1	199.3	200.1	198.4	203.2	39,665	200.30	0.83%
2021-08-09	216.8	216.8	217.4	214.0	220.0	25,100	5,441,530	216.79	198.4	198.4	199.0	195.8	201.3	27,427	198.40	2.17%
2021-08-06	212.2	211.8	214.2	207.6	214.2	80,550	17,081,850	212.07	194.2	193.8	196.0	190.0	196.0	88,018	194.07	0.47%
2021-08-05	211.2	211.2	212.4	211.0	217.6	38,400	8,157,620	212.44	193.3	193.3	194.4	193.1	199.1	41,960	194.41	-0.38%
2021-08-04	212.0	210.0	212.0	208.4	213.8	106,150	22,267,310	209.77	194.0	192.2	194.0	190.7	195.7	115,991	191.97	-0.47%
2021-08-03	213.0	211.2	213.2	209.2	213.0	32,950	6,949,190	210.90	194.9	193.3	195.1	191.5	194.9	36,005	193.01	1.04%
2021-08-02	210.8	210.8	212.0	207.0	212.4	25,100	5,285,150	210.56	192.9	192.9	194.0	189.4	194.4	27,427	192.70	0.76%
2021-07-30	209.2	208.6	209.2	204.8	215.6	91,250	18,950,920	207.68	191.5	190.9	191.5	187.4	197.3	99,710	190.06	-3.06%
2021-07-29	215.8	215.8	216.2	210.4	218.8	171,200	36,796,350	214.93	197.5	197.5	197.9	192.5	200.2	187,072	196.70	9.88%
2021-07-28	196.4	196.0	196.4	193.9	209.8	282,800	55,756,755	197.16	179.7	179.4	179.7	177.4	192.0	309,018	180.43	-1.80%
2021-07-27	200.0	200.0	200.8	199.0	215.2	93,900	19,199,060	204.46	183.0	183.0	183.8	182.1	196.9	102,605	187.12	-7.06%
2021-07-26	215.2	213.6	215.2	210.2	222.2	399,750	86,403,510	216.14	196.9	195.5	196.9	192.4	203.3	436,810	197.81	-4.36%
2021-07-23	225.0	225.0	225.2	223.0	226.6	77,950	17,563,190	225.31	205.9	205.9	206.1	204.1	207.4	85,177	206.20	0.09%
2021-07-22	224.8	224.8	225.2	222.0	226.8	27,200	6,125,520	225.20	205.7	205.7	206.1	203.2	207.6	29,722	206.10	1.44%
2021-07-21	221.6	221.6	222.0	221.6	224.8	19,700	4,394,870	223.09	202.8	202.8	203.2	202.8	205.7	21,526	204.16	0.64%
2021-07-20	220.2	220.0	220.2	219.0	222.2	39,250	8,644,687	220.25	201.5	201.3	201.5	200.4	203.3	42,889	201.56	-1.70%
2021-07-19	224.0	224.0	224.6	223.2	227.4	32,200	7,224,573	224.37	205.0	205.0	205.5	204.3	208.1	35,185	205.33	-1.67%
2021-07-16	227.8	227.4	227.8	225.8	229.4	49,600	11,317,609	228.18	208.5	208.1	208.5	206.6	209.9	54,198	208.82	0.18%
2021-07-15	227.4	227.4	227.8	225.2	230.2	23,200	5,294,968	228.23	208.1	208.1	208.5	206.1	210.7	25,351	208.87	-0.87%
2021-07-14	229.4	229.4	230.6	225.8	232.0	39,950	9,189,981	230.04	209.9	209.9	211.0	206.6	212.3	43,654	210.52	1.06%
2021-07-13	227.0	227.0	227.6	221.8	228.0	76,150	17,300,175	227.19	207.7	207.7	208.3	203.0	208.7	83,210	207.91	2.07%
2021-07-12	222.4	222.4	223.0	222.4	227.8	183,000	40,987,957	223.98	203.5	203.5	204.1	203.5	208.5	199,966	204.98	0.18%
2021-07-09	222.0	222.0	222.6	218.4	223.8	55,400	12,288,600	221.82	203.2	203.2	203.7	199.9	204.8	60,536	203.00	0.73%
2021-07-08	220.4	219.6	220.4	218.4	223.6	81,350	17,882,314	219.82	201.7	201.0	201.7	199.9	204.6	88,892	201.17	-1.61%
2021-07-07	224.0	223.8	224.2	222.6	227.6	55,150	12,392,160	224.70	205.0	204.8	205.2	203.7	208.3	60,263	205.64	-0.36%
2021-07-06	224.8	224.6	224.8	221.4	225.0	63,100	14,129,110	223.92	205.7	205.5	205.7	202.6	205.9	68,950	204.92	0.45%
2021-07-05	223.8	223.4	223.8	222.0	227.8	145,200	32,494,245	223.79	204.8	204.4	204.8	203.2	208.5	158,661	204.80	-3.20%
2021-07-02	231.2	231.2	231.6	228.8	233.8	65,948	15,215,130	230.71	211.6	211.6	212.0	209.4	214.0	72,062	211.14	-1.20%
2021-06-30	234.0	233.6	234.0	232.4	235.8	88,700	20,762,070	234.07	214.1	213.8	214.1	212.7	215.8	96,923	214.21	0.86%
2021-06-29	232.0	231.2	232.0	230.2	236.4	95,200	22,048,990	231.61	212.3	211.6	212.3	210.7	216.3	104,026	211.96	-1.86%
2021-06-28	236.4	236.4	237.2	233.6	238.2	24,950	5,904,980	236.67	216.3	216.3	217.1	213.8	218.0	27,263	216.59	0.42%
2021-06-25	235.4	235.0	235.8	230.8	238.8	52,850	12,405,585	234.73	215.4	215.1	215.8	211.2	218.5	57,750	214.82	1.99%
2021-06-24	230.8	230.6	230.8	230.4	231.6	53,350	12,313,460	230.81	211.2	211.0	211.2	210.9	212.0	58,296	211.22	0.44%
2021-06-23	229.8	229.8	230.2	228.8	232.4	101,450	23,413,590	230.79	210.3	210.3	210.7	209.4	212.7	110,855	211.21	1.06%
2021-06-22	227.4	227.2	227.4	226.4	232.0	183,400	41,862,430	228.26	208.1	207.9	208.1	207.2	212.3	200,403	208.89	0.62%
2021-06-21	226.0	225.2	226.0	218.8	227.2	213,250	48,022,819	225.19	206.8	206.1	206.8	200.2	207.9	233,020	206.09	-1.74%
2021-06-18	230.0	230.0	233.0	230.0	234.2	322,170	74,328,514	230.71	210.5	210.5	213.2	210.5	214.3	352,038	211.14	-2.13%
2021-06-17	235.0	234.6	235.0	232.2	238.8	93,950	22,007,280	234.24	215.1	214.7	215.1	212.5	218.5	102,660	214.37	-1.59%
2021-06-16	238.8	238.8	239.4	237.4	243.2	50,650	12,144,680	239.78	218.5	218.5	219.1	217.3	222.6	55,346	219.43	-1.81%
2021-06-15	243.2	243.0	243.2	242.2	245.8	11,100	2,697,100	242.98	222.6	222.4	222.6	221.7	224.9	12,129	222.37	-1.54%
2021-06-11	247.0	246.0	247.0	246.2	247.4	105,600	26,084,020	247.01	226.0	225.1	226.0	225.3	226.4	115,390	226.05	-0.40%
2021-06-10	248.0	246.0	248.0	247.0	251.0	113,250	28,112,240	248.23	227.0	225.1	227.0	226.0	229.7	123,749	227.17	-0.80%
2021-06-09	250.0	249.2	250.0	245.8	250.0	50,120	12,418,033	247.77	228.8	228.1	228.8	224.9	228.8	54,767	226.75	2.71%
2021-06-08	243.4	243.2	243.4	242.8	246.4	63,950	15,602,940	243.99	222.7	222.6	222.7	222.2	225.5	69,879	223.29	-1.14%
2021-06-07	246.2	246.2	247.2	243.0	247.2	60,450	14,867,165	245.94	225.3	225.3	226.2	222.4	226.2	66,054	225.08	-0.24%
2021-06-04	246.8	246.8	247.8	243.8	248.8	77,500	19,205,140	247.81	225.9	225.9	226.8	223.1	227.7	84,685	226.78	-1.36%
2021-06-03	250.2	249.8	251.0	248.2	251.2	199,950	50,113,210	250.63	229.0	228.6	229.7	227.1	229.9	218,487	229.36	1.62%
2021-06-02	246.2	246.0	246.2	246.0	248.0	81,900	20,239,260	247.12	225.3	225.1	225.3	225.1	227.0	89,493	226.16	-0.57%
2021-06-01	247.6	247.6	248.4	247.2	251.4	100,800	25,053,643	248.55	226.6	226.6	227.3	226.2	230.1	110,145	227.46	-0.40%
2021-05-31	248.6	248.0	248.6	241.0	251.0	34,400	8,480,550	246.53	227.5	227.0	227.5	220.6	229.7	37,589	225.61	2.90%
2021-05-28	241.6	241.6	242.4	240.8	249.6	89,955	21,960,841	244.13	221.1	221.1	221.8	220.4	228.4	98,295	223.42	-1.79%
2021-05-27	246.0	245.6	246.0	245.6	254.2	80,493	19,851,655	246.63	225.1	224.8	225.1	224.8	232.6	87,955	225.70	-1.20%
2021-05-26	249.0	249.0	249.6	247.6	251.0	84,850	21,110,380	248.80	227.9	227.9	228.4	226.6	229.7	92,716	227.69	0.57%
2021-05-25	247.6	247.0	247.6	245.0	247.8	29,100	7,174,010	246.53	226.6	226.0	226.6	224.2	226.8	31,798	225.61	-0.56%
2021-05-24	249.0	248.4	249.0	246.8	250.0	18,712	4,642,132	248.08	227.9	227.3	227.9	225.9	228.8	20,447	227.04	-1.27%
2021-05-21	252.2	252.2	252.8	250.0	254.0	86,700	21,881,415	252.38	230.8	230.8	231.4	228.8	232.5	94,738	230.97	0.64%
2021-05-20	250.6	250.2	250.6	247.2	255.0	202,300	50,655,775	250.40	229.3	229.0	229.3	226.2	233.4	221,055	229.15	4.50%
2021-05-18	239.8	239.6	239.8	238.8	241.0	42,700	10,250,780	240.07	219.5	219.3	219.5	218.5	220.6	46,659	219.70	-1.07%
2021-05-17	242.4	241.8	242.4	237.2	243.6	147,950	35,841,205	242.25	221.8	221.3	221.8	217.1	222.9	161,666	221.70	3.59%
2021-05-14	234.0	233.0	234.0	226.8	240.0	156,250	36,228,958	231.87	214.1	213.2	214.1	207.6	219.6	170,736	212.19	0.43%
2021-05-13	233.0	232.2	233.0	229.0	234.8	232,850	53,943,220	231.67	213.2	212.5	213.2	209.6	214.9	254,437	212.01	-2.92%
2021-05-12	240.0	239.8	240.0	239.2	242.8	106,550	25,668,847	240.91	219.6	219.5	219.6	218.9	222.2	116,428	220.47	0.59%
2021-05-11	238.6	238.4	238.6	237.8	242.0	258,210	61,728,736	239.06	218.4	218.2	218.4	217.6	221.5	282,148	218.78	-2.45%
2021-05-10	244.6	244.6	245.0	244.0	249.2	93,650	22,993,075	245.52	223.8	223.8	224.2	223.3	228.1	102,332	224.69	0.58%
2021-05-07	243.2	243.2	244.0	240.8	250.0	143,100	35,108,418	245.34	222.6	222.6	223.3	220.4	228.8	156,366	224.53	-2.25%
2021-05-06	248.8	248.8	250.0	246.8	254.0	55,250	13,758,380	249.02	227.7	227.7	228.8	225.9	232.5	60,372	227.89	-1.19%
2021-05-05	251.8	251.2	251.8	250.6	255.6	60,700	15,294,335	251.97	230.4	229.9	230.4	229.3	233.9	66,327	230.59	-1.56%
2021-05-04	255.8	255.6	255.8	252.0	269.0	268,900	68,573,000	255.01	234.1	233.9	234.1	230.6	246.2	293,829	233.38	1.99%
2021-05-03	250.8	250.2	250.8	247.2	251.8	31,270	7,816,650	249.97	229.5	229.0	229.5	226.2	230.4	34,169	228.76	1.54%
2021-04-30	247.0	247.0	248.6	245.8	249.4	62,200	15,452,070	248.43	226.0	226.0	227.5	224.9	228.2	67,966	227.35	-1.12%
2021-04-29	249.8	249.8	250.0	249.0	252.0	135,400	33,882,445	250.24	228.6	228.6	228.8	227.9	230.6	147,953	229.01	0.56%
2021-04-28	248.4	248.4	248.8	244.8	250.0	43,617	10,811,025	247.86	227.3	227.3	227.7	224.0	228.8	47,661	226.83	-0.40%
2021-04-27	249.4	249.2	249.4	249.4	256.8	62,200	15,579,900	250.48	228.2	228.1	228.2	228.2	235.0	67,966	229.23	-1.19%
2021-04-26	252.4	252.4	252.6	248.4	279.0	302,800	76,744,710	253.45	231.0	231.0	231.2	227.3	255.3	330,872	231.95	3.27%
2021-04-23	244.4	243.4	244.4	238.0	250.0	258,400	62,907,685	243.45	223.7	222.7	223.7	217.8	228.8	282,356	222.80	7.19%
2021-04-22	228.0	227.6	228.0	227.2	230.0	59,250	13,526,175	228.29	208.7	208.3	208.7	207.9	210.5	64,743	208.92	-2.15%
2021-04-21	233.0	233.0	233.2	230.0	233.6	65,250	15,140,830	232.04	213.2	213.2	213.4	210.5	213.8	71,299	212.36	-0.26%
2021-04-20	233.6	233.4	233.6	228.8	235.2	80,750	18,848,030	233.41	213.8	213.6	213.8	209.4	215.2	88,236	213.61	2.19%
2021-04-19	228.6	228.6	229.8	225.4	231.8	60,600	13,845,470	228.47	209.2	209.2	210.3	206.3	212.1	66,218	209.09	2.14%
2021-04-16	223.8	223.8	224.2	222.2	226.4	80,090	17,983,268	224.54	204.8	204.8	205.2	203.3	207.2	87,515	205.49	-2.78%
2021-04-15	230.2	230.0	230.2	225.6	233.0	204,100	46,553,616	228.09	210.7	210.5	210.7	206.5	213.2	223,022	208.74	-1.79%
2021-04-14	234.4	234.0	234.4	225.4	234.8	342,400	79,417,685	231.94	214.5	214.1	214.5	206.3	214.9	374,143	212.27	6.06%
2021-04-13	221.0	220.4	221.0	218.4	223.8	211,650	46,660,710	220.46	202.2	201.7	202.2	199.9	204.8	231,272	201.76	1.56%
2021-04-12	217.6	216.0	217.6	215.0	220.8	354,200	76,758,316	216.71	199.1	197.7	199.1	196.8	202.1	387,037	198.32	0.28%
2021-04-09	217.0	217.0	217.6	216.8	220.0	89,400	19,457,540	217.65	198.6	198.6	199.1	198.4	201.3	97,688	199.18	-1.72%
2021-04-08	220.8	220.8	221.8	220.8	225.0	43,500	9,694,530	222.86	202.1	202.1	203.0	202.1	205.9	47,533	203.95	-1.87%
2021-04-07	225.0	224.0	225.0	223.6	230.0	234,850	52,713,131	224.45	205.9	205.0	205.9	204.6	210.5	256,622	205.41	0.51%
2021-04-01	225.8	225.8	227.0	220.4	227.2	258,497	57,977,661	224.29	204.9	204.9	206.0	200.0	206.1	284,914	203.49	4.06%
2021-03-31	217.0	217.0	217.2	217.0	219.0	154,400	33,623,520	217.77	196.9	196.9	197.1	196.9	198.7	170,179	197.58	-0.09%
2021-03-30	217.2	217.4	218.4	216.0	219.6	75,450	16,430,380	217.77	197.1	197.2	198.2	196.0	199.2	83,161	197.57	-0.46%
2021-03-29	218.2	218.0	218.6	218.0	222.4	188,650	41,382,053	219.36	198.0	197.8	198.3	197.8	201.8	207,929	199.02	-1.98%
2021-03-26	222.6	222.2	222.6	220.0	226.4	263,255	58,824,617	223.45	202.0	201.6	202.0	199.6	205.4	290,158	202.73	4.12%
2021-03-25	213.8	213.4	213.8	210.2	216.6	257,250	55,134,657	214.32	194.0	193.6	194.0	190.7	196.5	283,540	194.45	-1.02%
2021-03-24	216.0	216.0	216.6	213.2	218.8	641,775	138,384,587	215.63	196.0	196.0	196.5	193.4	198.5	707,361	195.63	2.86%
2021-03-23	210.0	210.0	210.2	202.0	218.8	639,650	133,847,120	209.25	190.5	190.5	190.7	183.3	198.5	705,019	189.85	-5.58%
2021-03-22	222.4	222.4	222.6	220.4	225.4	425,750	95,054,975	223.26	201.8	201.8	202.0	200.0	204.5	469,260	202.56	-0.63%
2021-03-19	223.8	223.8	226.4	223.8	233.0	771,984	175,880,737	227.83	203.0	203.0	205.4	203.0	211.4	850,877	206.71	-5.17%
2021-03-18	236.0	235.2	236.0	234.2	252.0	446,750	106,608,335	238.63	214.1	213.4	214.1	212.5	228.6	492,406	216.51	-6.57%
2021-03-17	252.6	251.8	252.8	247.0	254.0	100,650	25,337,720	251.74	229.2	228.5	229.4	224.1	230.4	110,936	228.40	0.64%
2021-03-16	251.0	251.0	251.2	248.4	258.0	147,300	36,902,195	250.52	227.7	227.7	227.9	225.4	234.1	162,353	227.30	-0.63%
2021-03-15	252.6	252.6	253.2	247.2	256.4	134,700	33,895,610	251.64	229.2	229.2	229.7	224.3	232.6	148,466	228.31	0.16%
2021-03-12	252.2	252.0	252.2	251.0	256.2	94,850	24,061,170	253.68	228.8	228.6	228.8	227.7	232.4	104,543	230.16	1.94%
2021-03-11	247.4	247.4	247.8	245.6	254.0	124,600	30,971,730	248.57	224.5	224.5	224.8	222.8	230.4	137,334	225.52	1.31%
2021-03-10	244.2	244.2	244.4	241.0	253.0	258,893	63,154,211	243.94	221.6	221.6	221.7	218.7	229.5	285,351	221.32	-0.81%
2021-03-09	246.2	246.2	246.4	242.2	252.6	150,100	37,067,910	246.95	223.4	223.4	223.6	219.7	229.2	165,440	224.06	-6.32%
2021-03-08	262.8	262.0	262.8	230.0	273.0	231,300	60,829,680	262.99	238.4	237.7	238.4	208.7	247.7	254,938	238.61	-1.57%
2021-03-05	267.0	266.8	267.0	259.0	270.4	307,488	82,171,570	267.24	242.2	242.1	242.2	235.0	245.3	338,912	242.46	-0.37%
2021-03-04	268.0	268.0	268.2	265.2	268.4	64,050	17,093,666	266.88	243.2	243.2	243.3	240.6	243.5	70,596	242.13	-0.59%
2021-03-03	269.6	269.6	269.8	268.4	273.0	155,550	41,963,014	269.77	244.6	244.6	244.8	243.5	247.7	171,446	244.76	-0.88%
2021-03-02	272.0	271.8	272.0	268.0	275.8	111,000	30,033,360	270.57	246.8	246.6	246.8	243.2	250.2	122,344	245.48	3.74%
2021-03-01	262.2	262.2	262.8	260.4	264.0	87,550	23,023,141	262.97	237.9	237.9	238.4	236.3	239.5	96,497	238.59	1.24%
2021-02-26	259.0	257.0	259.0	256.0	262.8	120,750	31,221,465	258.56	235.0	233.2	235.0	232.3	238.4	133,090	234.59	-3.07%
2021-02-25	267.2	266.8	267.2	266.2	273.2	37,150	9,934,840	267.43	242.4	242.1	242.4	241.5	247.9	40,947	242.63	0.30%
2021-02-24	266.4	265.8	266.4	264.2	284.2	152,100	40,690,325	267.52	241.7	241.2	241.7	239.7	257.8	167,644	242.72	-4.65%
2021-02-23	279.4	279.4	279.6	275.0	280.0	218,382	60,930,735	279.01	253.5	253.5	253.7	249.5	254.0	240,700	253.14	3.10%
2021-02-22	271.0	271.0	271.2	265.2	284.2	425,847	116,988,924	274.72	245.9	245.9	246.1	240.6	257.8	469,367	249.25	-4.51%
2021-02-19	283.8	283.4	284.6	280.2	286.2	139,506	39,466,720	282.90	257.5	257.1	258.2	254.2	259.7	153,763	256.67	1.07%
2021-02-18	280.8	280.6	280.8	280.2	290.0	296,600	83,828,470	282.63	254.8	254.6	254.8	254.2	263.1	326,911	256.43	-3.37%
2021-02-17	290.6	290.2	290.6	286.0	298.4	98,685	28,524,036	289.04	263.7	263.3	263.7	259.5	270.7	108,770	262.24	-2.35%
2021-02-16	297.6	297.2	297.6	292.8	299.0	170,730	50,523,555	295.93	270.0	269.6	270.0	265.7	271.3	188,178	268.49	3.41%
2021-02-11	287.8	287.8	288.0	283.0	288.0	44,650	12,733,430	285.18	261.1	261.1	261.3	256.8	261.3	49,213	258.74	0.00%
2021-02-10	287.8	287.0	287.8	282.4	287.8	77,350	22,049,710	285.06	261.1	260.4	261.1	256.2	261.1	85,255	258.63	1.91%
2021-02-09	282.4	281.8	282.4	277.0	284.8	205,550	57,671,004	280.57	256.2	255.7	256.2	251.3	258.4	226,556	254.55	2.10%
2021-02-08	276.6	276.0	276.6	267.4	277.0	246,612	67,787,328	274.87	251.0	250.4	251.0	242.6	251.3	271,815	249.39	4.77%
2021-02-05	264.0	263.8	264.0	263.8	269.0	163,400	43,272,190	264.82	239.5	239.3	239.5	239.3	244.1	180,099	240.27	-2.58%
2021-02-04	271.0	271.0	271.2	268.0	275.0	365,450	98,801,600	270.36	245.9	245.9	246.1	243.2	249.5	402,797	245.29	-1.17%
2021-02-03	274.2	274.2	274.8	269.2	275.0	186,800	50,892,670	272.44	248.8	248.8	249.3	244.2	249.5	205,890	247.18	4.18%
2021-02-02	263.2	263.0	263.2	262.0	270.0	176,550	46,815,040	265.17	238.8	238.6	238.8	237.7	245.0	194,593	240.58	0.92%
2021-02-01	260.8	260.8	261.0	255.0	263.2	179,100	46,645,790	260.45	236.6	236.6	236.8	231.4	238.8	197,403	236.30	4.32%
2021-01-29	250.0	249.6	250.0	249.8	260.0	612,100	154,935,935	253.12	226.8	226.5	226.8	226.6	235.9	674,654	229.65	-6.09%
2021-01-28	266.2	266.0	266.2	264.2	272.8	199,900	53,650,209	268.39	241.5	241.3	241.5	239.7	247.5	220,329	243.50	-1.33%
2021-01-27	269.8	269.6	269.8	266.0	278.8	406,952	110,868,639	272.44	244.8	244.6	244.8	241.3	252.9	448,541	247.18	1.66%
2021-01-26	265.4	265.4	265.6	263.0	269.2	346,130	91,556,140	264.51	240.8	240.8	241.0	238.6	244.2	381,503	239.99	0.38%
2021-01-25	264.4	264.4	264.6	255.0	267.4	392,600	103,278,245	263.06	239.9	239.9	240.1	231.4	242.6	432,722	238.67	3.85%
2021-01-22	254.6	254.4	254.6	248.0	256.8	468,900	119,172,995	254.15	231.0	230.8	231.0	225.0	233.0	516,819	230.59	4.52%
2021-01-21	243.6	243.6	244.0	238.8	244.2	367,500	89,144,310	242.57	221.0	221.0	221.4	216.7	221.6	405,057	220.08	4.19%
2021-01-20	233.8	233.8	235.0	231.4	235.2	173,900	40,650,295	233.76	212.1	212.1	213.2	209.9	213.4	191,672	212.08	1.39%
2021-01-19	230.6	230.4	230.6	229.6	232.8	111,350	25,682,195	230.64	209.2	209.0	209.2	208.3	211.2	122,729	209.26	0.61%
2021-01-18	229.2	229.2	229.6	228.0	230.8	72,150	16,537,475	229.21	207.9	207.9	208.3	206.9	209.4	79,523	207.96	-1.80%
2021-01-15	233.4	232.8	233.4	229.4	233.6	144,856	33,692,768	232.59	211.8	211.2	211.8	208.1	211.9	159,660	211.03	0.69%
2021-01-14	231.8	231.8	232.0	230.2	234.6	143,400	33,368,640	232.70	210.3	210.3	210.5	208.9	212.8	158,055	211.12	-1.36%
2021-01-13	235.0	234.8	235.0	233.0	238.2	284,190	66,757,783	234.91	213.2	213.0	213.2	211.4	216.1	313,233	213.13	5.29%
2021-01-12	223.2	223.0	223.2	220.8	225.0	268,950	59,785,007	222.29	202.5	202.3	202.5	200.3	204.1	296,435	201.68	1.27%
2021-01-11	220.4	220.0	220.4	217.8	221.6	215,850	47,422,860	219.70	200.0	199.6	200.0	197.6	201.1	237,909	199.33	0.18%
2021-01-08	220.0	219.6	220.0	217.0	221.2	56,320	12,365,976	219.57	199.6	199.2	199.6	196.9	200.7	62,076	199.21	-0.45%
2021-01-07	221.0	220.0	221.0	218.2	226.8	240,350	52,986,610	220.46	200.5	199.6	200.5	198.0	205.8	264,913	200.02	-1.34%
2021-01-06	224.0	224.0	224.2	219.6	225.0	87,751	19,601,892	223.38	203.2	203.2	203.4	199.2	204.1	96,719	202.67	1.36%
2021-01-05	221.0	221.0	221.4	218.2	224.0	258,650	57,182,470	221.08	200.5	200.5	200.9	198.0	203.2	285,083	200.58	-2.64%
2021-01-04	227.0	227.0	227.2	222.8	228.4	133,915	30,223,389	225.69	206.0	206.0	206.1	202.1	207.2	147,600	204.76	0.44%
2020-12-31	226.0	226.0	226.6	222.4	228.4	113,100	25,542,980	225.84	205.0	205.0	205.6	201.8	207.2	124,658	204.90	3.57%
2020-12-30	218.2	218.0	219.0	215.0	221.0	289,126	63,028,786	218.00	198.0	197.8	198.7	195.1	200.5	318,673	197.78	2.44%
2020-12-29	213.0	212.8	213.0	211.2	216.8	415,900	89,063,710	214.15	193.3	193.1	193.3	191.6	196.7	458,403	194.29	-0.47%
2020-12-28	214.0	214.0	214.6	210.2	218.6	317,600	68,184,070	214.69	194.2	194.2	194.7	190.7	198.3	350,057	194.78	-0.37%
2020-12-24	214.8	214.8	215.0	214.4	219.4	181,650	39,216,120	215.89	194.9	194.9	195.1	194.5	199.1	200,214	195.87	-1.56%
2020-12-23	218.2	218.2	219.2	217.6	220.0	100,600	21,977,057	218.46	198.0	198.0	198.9	197.4	199.6	110,881	198.20	0.09%
2020-12-22	218.0	218.0	218.4	217.0	219.0	50,800	11,078,150	218.07	197.8	197.8	198.2	196.9	198.7	55,992	197.85	0.46%
2020-12-21	217.0	217.0	217.8	215.8	220.0	71,150	15,551,260	218.57	196.9	196.9	197.6	195.8	199.6	78,421	198.30	0.56%
2020-12-18	215.8	215.8	216.6	214.0	218.4	140,389	30,407,846	216.60	195.8	195.8	196.5	194.2	198.2	154,736	196.51	-0.09%
2020-12-17	216.0	215.8	216.0	211.2	219.8	204,850	44,006,960	214.83	196.0	195.8	196.0	191.6	199.4	225,785	194.91	4.25%
2020-12-16	207.2	207.2	207.6	206.2	209.2	74,000	15,329,930	207.16	188.0	188.0	188.4	187.1	189.8	81,562	187.95	-0.96%
2020-12-15	209.2	208.6	209.2	205.8	213.4	297,500	61,825,520	207.82	189.8	189.3	189.8	186.7	193.6	327,903	188.55	-2.88%
2020-12-14	215.4	215.4	215.8	214.0	220.0	217,900	47,035,660	215.86	195.4	195.4	195.8	194.2	199.6	240,168	195.84	-1.28%
2020-12-11	218.2	218.2	218.6	217.0	219.8	100,300	21,890,570	218.25	198.0	198.0	198.3	196.9	199.4	110,550	198.01	0.55%
2020-12-10	217.0	217.0	217.2	216.2	219.8	152,850	33,357,990	218.24	196.9	196.9	197.1	196.2	199.4	168,471	198.00	-0.46%
2020-12-09	218.0	218.0	218.2	216.0	219.2	54,000	11,784,790	218.24	197.8	197.8	198.0	196.0	198.9	59,519	198.00	0.09%
2020-12-08	217.8	217.8	218.0	216.2	219.0	44,700	9,711,490	217.26	197.6	197.6	197.8	196.2	198.7	49,268	197.12	-0.64%
2020-12-07	219.2	218.0	219.2	216.4	221.4	93,200	20,327,830	218.11	198.9	197.8	198.9	196.3	200.9	102,725	197.89	-1.26%
2020-12-04	222.0	222.0	223.4	221.2	227.0	48,700	10,852,610	222.85	201.4	201.4	202.7	200.7	206.0	53,677	202.18	-1.42%
2020-12-03	225.2	225.2	225.4	222.0	226.4	132,100	29,569,930	223.85	204.3	204.3	204.5	201.4	205.4	145,600	203.09	1.81%
2020-12-02	221.2	220.6	221.2	218.8	222.4	213,300	47,038,220	220.53	200.7	200.1	200.7	198.5	201.8	235,098	200.08	0.73%
2020-12-01	219.6	218.0	219.6	217.8	222.6	221,250	48,611,860	219.71	199.2	197.8	199.2	197.6	202.0	243,861	199.34	-1.35%
2020-11-30	222.6	222.6	224.4	222.6	228.6	100,136	22,552,254	225.22	202.0	202.0	203.6	202.0	207.4	110,369	204.33	-2.62%
2020-11-27	228.6	228.4	228.6	228.2	231.0	39,400	9,039,100	229.42	207.4	207.2	207.4	207.0	209.6	43,426	208.15	0.00%
2020-11-26	228.6	228.6	228.8	228.0	230.0	49,619	11,345,062	228.64	207.4	207.4	207.6	206.9	208.7	54,690	207.44	-0.61%
2020-11-25	230.0	230.0	231.0	228.0	233.8	263,300	60,727,050	230.64	208.7	208.7	209.6	206.9	212.1	290,208	209.25	0.70%
2020-11-24	228.4	228.4	228.6	228.0	233.0	374,409	86,015,580	229.74	207.2	207.2	207.4	206.9	211.4	412,672	208.44	-2.06%
2020-11-23	233.2	233.0	233.2	230.8	235.6	326,850	76,139,575	232.95	211.6	211.4	211.6	209.4	213.8	360,253	211.35	-0.77%
2020-11-20	235.0	234.8	235.0	232.4	242.2	536,400	126,636,227	236.09	213.2	213.0	213.2	210.9	219.7	591,218	214.20	-4.39%
2020-11-19	245.8	245.8	246.4	235.2	249.4	615,255	151,536,164	246.30	223.0	223.0	223.6	213.4	226.3	678,131	223.46	-4.36%
2020-11-18	257.0	257.0	258.0	253.2	259.0	268,050	68,973,011	257.31	233.2	233.2	234.1	229.7	235.0	295,443	233.46	-1.08%
2020-11-17	259.8	259.8	260.0	253.8	264.0	792,952	204,719,925	258.17	235.7	235.7	235.9	230.3	239.5	873,988	234.24	2.85%
2020-11-16	252.6	252.6	252.8	245.0	259.8	346,350	87,484,380	252.59	229.2	229.2	229.4	222.3	235.7	381,745	229.17	6.94%
2020-11-13	236.2	236.2	238.8	234.6	239.6	160,950	38,258,660	237.71	214.3	214.3	216.7	212.8	217.4	177,398	215.67	3.32%
2020-11-12	228.6	228.6	230.8	227.4	233.2	69,950	16,066,400	229.68	207.4	207.4	209.4	206.3	211.6	77,099	208.39	-0.61%
2020-11-11	230.0	228.8	230.0	228.4	237.0	73,150	16,880,980	230.77	208.7	207.6	208.7	207.2	215.0	80,626	209.37	-2.95%
2020-11-10	237.0	236.8	238.8	235.6	244.8	222,650	52,910,646	237.64	215.0	214.8	216.7	213.8	222.1	245,404	215.61	-3.27%
2020-11-09	245.0	245.0	246.4	243.6	248.8	197,558	48,820,608	247.12	222.3	222.3	223.6	221.0	225.7	217,747	224.21	1.16%
2020-11-06	242.2	242.2	242.6	238.0	246.8	281,930	68,736,598	243.81	219.7	219.7	220.1	215.9	223.9	310,742	221.20	1.76%
2020-11-05	238.0	237.0	238.0	232.0	238.2	367,250	86,558,380	235.69	215.9	215.0	215.9	210.5	216.1	404,781	213.84	4.39%
2020-11-04	228.0	226.8	228.0	225.4	229.0	104,950	23,827,530	227.04	206.9	205.8	206.9	204.5	207.8	115,675	205.99	0.00%
2020-11-03	228.0	228.0	228.6	224.4	230.6	133,550	30,510,242	228.46	206.9	206.9	207.4	203.6	209.2	147,198	207.27	0.09%
2020-11-02	227.8	225.0	227.8	224.0	229.2	92,906	20,946,241	225.46	206.7	204.1	206.7	203.2	207.9	102,401	204.55	-0.61%
2020-10-30	229.2	229.0	229.8	228.6	232.2	46,950	10,797,390	229.98	207.9	207.8	208.5	207.4	210.7	51,748	208.65	-1.12%
2020-10-29	231.8	231.6	231.8	226.0	238.0	250,050	57,719,410	230.83	210.3	210.1	210.3	205.0	215.9	275,604	209.43	1.40%
2020-10-28	228.6	228.6	230.4	228.0	232.8	69,773	16,032,359	229.78	207.4	207.4	209.0	206.9	211.2	76,903	208.47	-1.89%
2020-10-27	233.0	233.0	233.2	229.0	237.6	88,725	20,664,520	232.91	211.4	211.4	211.6	207.8	215.6	97,792	211.31	-2.02%
2020-10-23	237.8	237.4	237.8	236.8	238.2	3,661,950	855,299,423	233.56	215.8	215.4	215.8	214.8	216.1	4,036,184	211.91	0.17%
2020-10-22	237.4	235.0	237.6	233.4	239.0	211,900	50,058,683	236.24	215.4	213.2	215.6	211.8	216.8	233,555	214.33	0.68%
2020-10-21	235.8	235.6	235.8	228.4	237.0	303,750	71,144,450	234.22	213.9	213.8	213.9	207.2	215.0	334,792	212.50	5.65%
2020-10-20	223.2	223.0	223.2	222.8	226.4	97,600	21,901,990	224.41	202.5	202.3	202.5	202.1	205.4	107,574	203.60	-0.80%
2020-10-19	225.0	225.0	225.2	223.2	227.8	104,956	23,740,997	226.20	204.1	204.1	204.3	202.5	206.7	115,682	205.23	0.63%
2020-10-16	223.6	223.0	223.6	220.0	225.6	251,500	56,236,148	223.60	202.9	202.3	202.9	199.6	204.7	277,202	202.87	-0.71%
2020-10-15	225.2	225.2	226.0	224.2	230.2	379,196	86,154,666	227.20	204.3	204.3	205.0	203.4	208.9	417,948	206.14	-2.93%
2020-10-14	232.0	231.8	232.0	229.0	235.0	173,100	40,095,140	231.63	210.5	210.3	210.5	207.8	213.2	190,790	210.15	-1.28%
2020-10-12	235.0	233.8	235.0	227.8	238.0	654,256	152,905,913	233.71	213.2	212.1	213.2	206.7	215.9	721,118	212.04	5.48%
2020-10-09	222.8	222.8	223.0	221.6	225.8	88,524	19,733,730	222.92	202.1	202.1	202.3	201.1	204.9	97,571	202.25	-0.45%
2020-10-08	223.8	223.4	223.8	221.8	225.6	111,867	24,975,438	223.26	203.0	202.7	203.0	201.2	204.7	123,299	202.56	-0.97%
2020-10-07	226.0	224.6	226.0	221.0	227.2	471,444	105,672,582	224.15	205.0	203.8	205.0	200.5	206.1	519,623	203.36	0.89%
2020-10-06	224.0	223.8	224.0	222.0	227.0	410,932	92,234,005	224.45	203.2	203.0	203.2	201.4	206.0	452,927	203.64	0.45%
2020-10-05	223.0	223.0	223.2	219.2	236.0	146,646	32,656,665	222.69	202.3	202.3	202.5	198.9	214.1	161,633	202.04	-0.54%
2020-09-30	224.2	224.2	224.8	220.0	228.0	793,798	177,979,536	224.21	203.4	203.4	204.0	199.6	206.9	874,920	203.42	-5.80%
2020-09-29	238.0	237.2	238.0	236.4	245.2	4,253,374	1,010,196,218	237.50	215.9	215.2	215.9	214.5	222.5	4,688,048	215.48