Yangon Stock Exchange
Menu
  • Home
    • YSX Updates
      • Notices
      • News Release
      • Seminar & Events
      • YSX Training Course
    • Disclosure
      • Disclosures
      • MB Companies' Info
      • PLB Companies' Info
  • About YSX
    • About YSX
      • History
      • Corporate profile
      • YSX brochure
      • Message from MD
      • Vision & Missions
      • Corporate report
      • YSX system
      • System connection
      • Access & contact
      • Career
      • Link
    • Company Consulting
      • Listing Consulting Division
      • Special Task Force ( STF )
    • Regulations
      • Laws & Rules
      • YSX Business Regulations
      • Manuals
      • Tax & commissions
    • Learning
      • Basic Course
      • Advanced course
      • Learning video
      • Glossary
      • FAQs
        • Listing Consulting
          • Detail
          • Summary
        • Trading
          • Detail
          • Summary
        • Clearing & Settlement
          • Detail
          • Summary
        • Book-entry transfer
          • Detail
          • Summary
        • ICT systems
          • Detail
          • Summary
        • Company Information
          • Detail
          • Summary
      • YSX Training Course
    • Trading
      • Trading procedure (For Local)
      • Trading procedure (For Foreigner)
      • Settlement procedure
      • Precautions
      • Trading Participant
  • Main Board (MB)
    • About MB
    • Market Data
      • Market Summary
      • Stock trading data
      • Historical data
      • Index data
      • Market holiday
    • Listed Companies
      • Company list
      • New listing
      • Offering list
      • Corporate action
      • Financial Information
        • FMI (00001)
        • MTSH (00002)
        • MCB (00003)
        • FPB (00004)
        • TMH (00005)
        • EFR (00006)
        • AMATA (00007)
      • Watch list
      • Market report
      • Delisting
    • Corporate Governance
      • FMI (00001)
      • MTSH (00002)
      • MCB (00003)
      • FPB (00004)
      • TMH (00005)
      • EFR (00006)
      • Amata (00007)
    • Listing Procedure
  • Pre-Listing Board (PLB)
    • About PLB
    • Market Data
      • Market summary
      • Stock trading data
      • Historical data
      • Market holiday
    • Registered Companies
      • Company list
      • New Registration
      • Offering list
      • Corporate action
      • Financial Information
      • Watch list
      • Market report
      • Deregistration
    • Registration Procedure
    • Registration Adviser

Home > Main Board > Market Data > Market summary

Market summary


  • As of 5th Jul. 2022

Today's summary

Index name Close Change % Change Open High Low Trading volume (shares) Trading value (MMK) No. of listed companies Market Cap. (mil MMK)
MYANPIX 344.77 +0.52 +0.15% 344.25 346.52 344.25 2,090 17,720,100 7 599,772
 

Index chart

 

Historical price

Date Open High Low Close Trading volume
(shares)
Trading value
(MMK)
No. of listed
companies
Market Cap.
(mil MMK)
5 Jul 2022 344.25 346.52 344.25 344.77 2,090 17,720,100 7 599,772
4 Jul 2022 347.12 347.12 344.25 344.25 2,468 7,927,250 7 598,866
1 Jul 2022 345.92 347.12 345.92 347.12 4,223 11,831,500 7 603,850
30 Jun 2022 347.82 347.82 345.92 345.92 253 2,391,700 7 601,770
29 Jun 2022 347.27 347.82 344.80 347.82 476 1,416,100 7 605,081
28 Jun 2022 346.86 347.27 346.86 347.27 1,067 3,415,300 7 604,123
27 Jun 2022 346.73 347.34 346.73 347.34 483 1,920,550 7 604,236
24 Jun 2022 346.73 346.73 346.73 346.73 800 3,527,600 7 603,186
23 Jun 2022 345.59 347.85 345.59 347.85 1,304 4,235,600 7 605,133
22 Jun 2022 346.53 346.53 346.16 346.16 2,642 14,581,550 7 602,187
21 Jun 2022 345.22 345.82 343.92 343.92 3,130 21,247,750 7 598,281
20 Jun 2022 348.95 348.95 345.22 345.22 3,933 17,787,300 7 600,542
17 Jun 2022 346.19 351.45 346.19 351.45 1,168 5,712,200 7 611,397
16 Jun 2022 353.29 357.10 353.29 355.98 1,127 4,785,450 7 619,266
15 Jun 2022 351.57 354.59 351.57 353.29 627 4,191,000 7 614,591
14 Jun 2022 354.18 355.30 353.40 353.47 1,172 3,729,400 7 614,905
13 Jun 2022 357.10 357.10 354.18 354.18 3,959 11,010,500 7 616,141
10 Jun 2022 356.76 357.88 356.73 357.10 813 2,616,650 7 621,218
9 Jun 2022 356.36 356.36 355.61 355.61 3,123 8,425,400 7 618,630
8 Jun 2022 355.65 355.76 352.74 355.76 1,650 4,700,850 7 618,886
7 Jun 2022 355.27 355.65 352.63 355.65 5,243 14,246,550 7 618,700
6 Jun 2022 356.39 356.39 355.27 356.39 2,057 18,945,600 7 619,982
3 Jun 2022 358.54 358.54 353.65 356.39 1,672 20,308,150 7 619,982
2 Jun 2022 355.94 360.46 355.94 358.54 2,171 25,036,750 7 623,725
1 Jun 2022 358.26 359.75 358.26 359.75 1,192 6,399,200 7 625,825
31 May 2022 358.03 358.26 356.36 358.26 893 3,409,050 7 623,236
30 May 2022 357.52 359.75 357.52 359.14 2,230 6,612,900 7 624,775
27 May 2022 357.52 358.64 356.74 358.64 721 2,767,150 7 623,901
26 May 2022 356.74 358.04 355.62 358.04 1,946 20,715,450 7 622,851
25 May 2022 357.35 359.58 357.11 357.11 369 2,724,750 7 621,231
24 May 2022 356.67 358.47 356.67 358.47 3,955 36,442,850 7 623,594
23 May 2022 357.27 357.27 356.67 356.67 3,533 15,415,100 7 620,469
20 May 2022 354.28 354.99 353.16 354.99 2,447 17,519,500 7 617,549
19 May 2022 354.99 354.99 351.26 354.28 2,227 15,931,600 7 616,313
18 May 2022 354.28 354.99 353.87 353.87 244 1,213,950 7 615,603
17 May 2022 354.28 354.28 353.16 354.28 569 2,530,200 7 616,313
16 May 2022 354.28 354.28 351.98 354.28 2,838 13,354,150 7 616,313
13 May 2022 356.89 356.89 356.89 356.89 1,090 4,254,750 7 620,860
12 May 2022 355.78 355.78 355.69 355.69 1,361 3,737,300 7 618,760
11 May 2022 351.96 357.12 351.96 356.89 1,430 7,559,750 7 620,860
10 May 2022 355.16 357.70 355.16 357.70 695 3,297,500 7 622,258
9 May 2022 352.47 356.28 352.47 355.16 3,823 11,574,900 7 617,840
6 May 2022 357.01 358.92 357.01 358.92 2,522 10,570,550 7 624,379
5 May 2022 355.40 358.92 355.40 357.01 6,266 39,502,700 7 621,068
4 May 2022 356.71 356.89 354.99 354.99 5,819 27,514,800 7 617,547
3 May 2022 358.62 358.62 356.11 356.11 4,518 38,066,700 7 619,493
2 May 2022 355.41 360.34 353.51 360.34 5,528 29,315,500 7 626,851
29 Apr 2022 360.28 360.28 356.47 357.65 1,017 3,175,650 7 622,176
28 Apr 2022 360.88 360.88 356.47 356.47 3,134 20,946,200 7 620,127
27 Apr 2022 360.65 360.88 360.28 360.88 2,625 9,441,600 7 627,799
26 Apr 2022 359.53 361.25 359.53 361.25 1,438 11,927,200 7 628,441
25 Apr 2022 356.49 363.34 355.18 363.34 10,259 56,120,800 7 632,066
22 Apr 2022 359.88 359.88 357.61 357.61 734 2,646,900 7 622,107
21 Apr 2022 360.46 360.46 359.88 359.88 1,340 12,331,900 7 626,059
20 Apr 2022 364.90 364.90 359.75 359.75 6,947 24,474,650 7 625,822
19 Apr 2022 360.71 367.59 360.71 367.59 5,069 31,367,200 7 639,463
18 Apr 2022 366.34 366.34 361.42 362.54 3,006 11,979,150 7 630,676
8 Apr 2022 365.06 366.34 361.25 366.34 1,902 6,783,100 7 637,298
7 Apr 2022 363.15 365.06 362.55 365.06 3,836 11,696,950 7 635,063
6 Apr 2022 364.69 365.06 360.88 365.06 2,324 20,910,550 7 635,063
5 Apr 2022 361.77 364.69 361.77 363.57 3,715 13,358,400 7 632,474
4 Apr 2022 366.11 366.11 362.37 362.37 5,713 39,051,000 7 630,394
31 Mar 2022 359.79 367.23 359.79 367.23 3,095 9,098,100 7 638,834
30 Mar 2022 362.03 362.03 360.91 360.91 2,310 16,253,200 7 627,851
29 Mar 2022 364.60 364.60 357.78 362.00 1,574 5,779,850 7 629,747
28 Mar 2022 364.93 366.84 364.93 365.72 1,054 8,086,450 7 636,208
25 Mar 2022 369.93 369.93 365.79 368.03 3,137 35,901,400 7 640,234
24 Mar 2022 368.82 369.93 368.82 369.93 1,263 3,581,250 7 643,545
23 Mar 2022 368.82 371.05 368.82 371.05 411 1,716,400 7 645,492
22 Mar 2022 370.51 371.05 369.93 371.05 828 2,385,550 7 645,492
21 Mar 2022 372.19 373.31 367.49 369.39 1,186 4,994,100 7 642,598
18 Mar 2022 366.49 372.19 366.49 372.19 2,218 7,612,250 7 647,472
17 Mar 2022 370.51 370.51 369.39 369.96 1,996 7,385,200 7 643,596
15 Mar 2022 372.36 374.27 372.36 374.27 708 2,117,400 7 651,085
14 Mar 2022 369.96 372.20 369.96 372.20 2,214 6,924,700 7 647,489
11 Mar 2022 371.66 372.03 369.96 369.96 2,628 7,990,150 7 643,596
10 Mar 2022 376.17 376.54 374.27 374.27 1,628 4,684,550 7 651,088
9 Mar 2022 375.57 376.17 375.57 376.17 1,072 3,063,700 7 654,398
8 Mar 2022 375.57 376.69 375.57 375.57 3,518 10,111,400 7 653,348
7 Mar 2022 377.98 377.98 375.34 375.34 2,000 7,279,750 7 652,950
4 Mar 2022 376.07 377.98 376.07 377.98 6,016 25,234,550 7 657,536
3 Mar 2022 377.57 379.10 376.07 376.07 7,123 35,790,100 7 654,226
1 Mar 2022 372.38 375.82 372.02 375.31 6,429 27,643,950 7 652,891
28 Feb 2022 373.95 373.95 369.78 369.78 4,621 21,402,950 7 643,273
25 Feb 2022 378.33 378.33 375.49 377.63 1,438 8,012,800 7 656,937
24 Feb 2022 379.89 379.89 379.52 379.52 1,322 10,221,600 7 660,227
23 Feb 2022 382.45 382.45 378.77 379.89 2,907 49,714,300 7 660,869
22 Feb 2022 381.67 382.82 381.67 382.45 1,032 7,221,200 7 665,324
21 Feb 2022 382.05 384.29 381.67 381.67 6,378 20,287,150 7 663,968
18 Feb 2022 382.39 384.29 382.39 384.29 2,080 12,791,950 7 668,515
17 Feb 2022 382.65 384.18 379.26 379.97 4,618 26,219,850 7 661,004
16 Feb 2022 382.39 384.89 382.39 384.18 4,864 28,449,550 7 668,328
15 Feb 2022 380.48 382.39 378.24 382.39 2,065 8,373,000 7 665,204
14 Feb 2022 375.19 382.38 375.19 382.38 6,889 30,202,550 7 665,199
11 Feb 2022 380.20 382.44 380.20 381.23 2,840 18,606,400 7 663,193
10 Feb 2022 380.20 380.94 379.08 380.20 6,046 34,215,200 7 661,399
9 Feb 2022 379.65 382.47 379.08 379.08 10,672 43,744,700 7 659,453
8 Feb 2022 385.29 385.29 382.27 382.27 1,799 6,038,800 7 664,999
7 Feb 2022 379.26 384.55 379.26 384.55 1,215 5,776,900 7 668,973
4 Feb 2022 379.55 382.28 379.55 382.28 2,628 13,552,350 7 665,021
3 Feb 2022 376.53 379.55 376.53 379.55 7,376 30,972,100 7 660,272
2 Feb 2022 379.01 379.01 376.53 376.53 3,130 10,037,050 7 655,015
1 Feb 2022 378.59 380.49 378.59 380.12 6,371 29,062,650 7 661,271
31 Jan 2022 379.49 380.93 379.12 379.79 10,505 45,599,900 7 660,682
28 Jan 2022 381.62 382.74 380.51 382.74 8,105 26,746,750 7 665,829
27 Jan 2022 384.57 386.48 383.45 384.57 1,642 7,396,900 7 669,011
26 Jan 2022 387.60 387.60 385.36 386.48 2,662 9,962,750 7 672,321
25 Jan 2022 389.87 389.87 384.94 387.60 1,244 4,962,900 7 674,268
24 Jan 2022 387.36 392.28 387.36 389.87 559 4,170,650 7 678,220
21 Jan 2022 388.26 391.50 388.26 391.50 2,668 9,067,200 7 681,054
20 Jan 2022 387.18 387.55 387.18 387.55 1,032 7,769,750 7 674,183
19 Jan 2022 381.46 388.62 381.46 387.92 8,561 42,773,100 7 674,824
18 Jan 2022 380.95 383.79 379.05 383.79 2,585 16,445,700 7 667,648
17 Jan 2022 379.06 380.97 377.95 380.97 2,370 10,483,300 7 662,738
14 Jan 2022 383.57 384.69 383.57 384.69 475 1,973,900 7 669,209
13 Jan 2022 382.78 383.57 381.67 383.57 1,594 7,135,350 7 667,262
12 Jan 2022 382.27 383.39 380.88 380.88 1,810 8,856,800 7 662,588
11 Jan 2022 386.32 386.32 383.63 385.19 3,772 17,602,550 7 670,088
10 Jan 2022 388.01 388.01 383.63 383.63 2,509 13,865,850 7 667,366
7 Jan 2022 380.57 388.01 380.57 388.01 4,626 26,750,350 7 674,986
6 Jan 2022 390.56 390.56 380.16 381.28 2,320 9,809,650 7 663,287
5 Jan 2022 391.89 391.89 388.86 389.98 1,823 6,575,000 7 678,420
3 Jan 2022 388.68 391.89 388.68 391.89 573 4,094,950 7 681,731
30 Dec 2021 390.96 392.86 390.96 392.86 2,193 7,371,800 7 683,434
29 Dec 2021 394.77 394.77 390.96 390.96 357 1,579,900 7 680,123
28 Dec 2021 391.75 394.77 391.75 394.77 240 867,000 7 686,745
27 Dec 2021 393.46 393.46 393.46 393.46 251 1,418,900 7 684,474
23 Dec 2021 394.77 394.77 394.20 394.20 238 1,526,000 7 685,757
22 Dec 2021 394.77 395.89 392.54 392.54 7,970 24,091,350 7 682,863
21 Dec 2021 392.13 392.13 391.01 392.13 504 1,845,850 7 682,148
20 Dec 2021 389.28 392.13 389.28 392.13 163 1,118,400 7 682,148
17 Dec 2021 381.82 391.18 381.11 389.28 1,087 9,257,150 7 677,197
16 Dec 2021 391.67 392.79 381.00 381.00 5,142 36,897,800 7 662,800
15 Dec 2021 392.38 393.50 391.60 393.50 636 2,265,800 7 684,543
14 Dec 2021 391.60 393.50 387.79 393.50 2,504 9,009,650 7 684,543
13 Dec 2021 392.34 392.34 391.22 392.34 46 234,600 7 682,522
10 Dec 2021 395.87 397.78 391.74 391.74 2,208 11,203,100 7 681,482
9 Dec 2021 394.75 395.87 394.75 394.75 4,494 16,683,050 7 686,723
8 Dec 2021 395.54 397.78 394.75 397.78 1,570 5,319,900 7 691,980
7 Dec 2021 400.59 400.59 396.11 396.11 2,400 7,605,000 7 689,086
6 Dec 2021 395.63 400.59 394.55 400.59 523 5,319,350 7 696,872
3 Dec 2021 396.23 396.23 393.21 395.11 1,107 6,256,050 7 687,345
2 Dec 2021 389.12 390.76 388.52 390.76 5,515 20,915,200 7 679,765
1 Dec 2021 392.06 395.09 391.35 391.35 5,140 20,432,950 7 680,805
30 Nov 2021 393.15 393.15 392.03 392.03 5,300 16,599,400 7 681,990
26 Nov 2021 396.96 396.96 393.15 393.15 3,040 21,268,400 7 683,936
25 Nov 2021 396.36 396.96 396.36 396.96 236 838,200 7 690,558
24 Nov 2021 395.88 398.79 395.88 398.79 59 345,200 7 693,741
23 Nov 2021 397.77 397.77 391.32 395.88 1,303 4,316,850 7 688,681
22 Nov 2021 401.91 401.91 397.77 397.77 2,562 16,303,750 7 691,961
19 Nov 2021 397.03 401.17 397.03 401.17 1,932 7,694,950 7 697,883
16 Nov 2021 396.25 398.49 396.25 396.62 925 3,330,750 7 689,963
15 Nov 2021 399.98 399.98 398.08 398.38 4,418 20,772,350 7 693,030
12 Nov 2021 402.55 402.55 399.50 399.98 1,621 5,064,000 7 695,816
11 Nov 2021 399.53 402.55 399.53 402.55 1,610 11,857,100 7 700,286
10 Nov 2021 397.31 400.32 397.31 399.04 1,462 11,109,950 7 694,174
9 Nov 2021 397.37 398.65 397.16 398.65 6,382 22,062,250 7 693,502
8 Nov 2021 388.74 398.68 387.62 396.77 3,482 17,202,850 7 690,232
5 Nov 2021 398.74 399.04 396.84 399.04 2,050 12,374,350 7 694,184
3 Nov 2021 396.43 399.22 394.71 399.22 1,052 8,579,400 7 694,498
2 Nov 2021 395.83 398.33 394.34 398.33 4,085 15,312,500 7 692,947
1 Nov 2021 398.51 400.42 397.73 397.73 3,927 24,266,000 7 691,905
29 Oct 2021 401.54 401.54 398.51 399.30 5,179 26,121,400 7 694,626
28 Oct 2021 400.22 400.22 398.32 400.22 6,354 30,474,800 7 696,237
27 Oct 2021 396.68 400.22 396.68 400.22 3,671 22,139,150 7 696,237
26 Oct 2021 391.10 397.80 391.10 397.80 3,983 17,411,700 7 692,020
25 Oct 2021 396.80 399.03 396.80 399.03 1,688 8,667,850 7 694,168
22 Oct 2021 397.92 399.03 394.89 397.92 587 4,140,850 7 692,222
18 Oct 2021 395.07 397.55 395.07 397.55 2,349 8,253,800 7 691,581
15 Oct 2021 399.93 399.93 398.03 398.03 1,367 7,991,800 7 692,423
14 Oct 2021 401.84 401.84 399.34 399.93 1,693 7,077,300 7 695,734
13 Oct 2021 400.12 401.84 396.31 401.84 3,253 11,713,850 7 699,045
12 Oct 2021 400.49 401.08 394.41 394.41 2,131 8,768,000 7 686,115
11 Oct 2021 399.74 402.80 399.74 402.80 11,466 173,223,100 7 700,726
8 Oct 2021 399.18 399.41 399.18 399.41 7,202 31,887,950 7 694,827
7 Oct 2021 399.78 399.78 399.18 399.18 24,011 87,982,350 7 694,418
6 Oct 2021 398.66 399.78 398.66 399.78 4,784 27,851,050 7 695,468
5 Oct 2021 395.96 398.66 395.96 398.66 5,493 37,617,300 7 693,522
4 Oct 2021 402.14 402.14 399.85 400.97 14,626 49,699,250 7 697,536
30 Sep 2021 401.02 402.14 400.45 402.14 2,882 23,910,550 7 699,575
29 Sep 2021 396.83 402.14 396.83 399.23 1,750 29,413,400 7 694,509
28 Sep 2021 401.34 401.34 397.95 398.73 13,524 62,915,800 7 693,643
27 Sep 2021 397.11 400.12 397.11 399.92 5,224 29,378,800 7 695,705
24 Sep 2021 396.99 397.11 396.40 397.11 16,251 71,220,700 7 690,813
23 Sep 2021 396.37 397.52 394.68 395.87 14,478 52,934,300 7 688,671
22 Sep 2021 397.56 398.28 397.56 398.28 15,789 51,403,150 7 692,847
21 Sep 2021 396.45 398.68 396.45 397.56 18,042 56,385,300 7 691,611
20 Sep 2021 397.56 399.47 395.66 399.47 5,540 28,049,400 7 694,922
17 Sep 2021 397.67 398.79 395.47 397.56 8,236 35,191,700 7 691,611
16 Sep 2021 400.48 400.48 397.67 397.67 7,245 30,668,900 7 691,797
15 Sep 2021 398.07 400.48 396.34 400.48 8,920 35,502,500 7 696,689
14 Sep 2021 397.72 403.07 397.72 403.07 17,626 72,322,650 7 701,183
13 Sep 2021 397.72 397.72 395.86 395.86 8,007 33,105,300 7 688,650
10 Sep 2021 402.49 402.49 397.12 397.12 6,624 37,451,150 7 690,829
9 Sep 2021 398.46 400.97 398.05 398.05 16,083 53,421,850 7 692,457
8 Sep 2021 392.81 396.76 392.81 393.40 1,887 7,534,050 7 684,369
7 Sep 2021 399.35 399.35 395.21 395.21 3,715 13,489,650 7 687,515
6 Sep 2021 400.63 400.63 398.61 398.61 5,487 27,638,150 7 693,436
3 Sep 2021 402.23 404.13 401.15 401.15 3,120 10,173,550 7 697,854
2 Sep 2021 402.44 402.44 400.50 401.62 9,736 45,395,750 7 698,669
1 Sep 2021 400.12 402.44 400.12 402.44 3,187 17,560,950 7 700,094
31 Aug 2021 401.23 403.56 400.45 401.23 2,827 13,767,450 7 697,994
30 Aug 2021 404.89 404.89 400.69 401.84 5,543 27,279,200 7 699,044
27 Aug 2021 404.67 408.32 403.55 408.32 3,658 20,448,700 7 710,326
26 Aug 2021 401.95 404.67 400.75 404.67 5,223 38,369,200 7 703,977
25 Aug 2021 400.83 400.83 399.63 400.83 2,070 12,805,300 7 697,298
24 Aug 2021 403.25 403.25 400.83 400.83 4,155 24,490,900 7 697,298
23 Aug 2021 406.47 406.47 402.13 402.13 6,708 49,695,500 7 699,559
13 Aug 2021 405.19 405.90 405.19 405.90 3,149 11,905,900 7 706,104
12 Aug 2021 404.61 404.82 403.33 404.82 378 1,523,950 7 704,227
11 Aug 2021 401.51 404.54 401.51 403.42 1,476 11,986,200 7 701,793
10 Aug 2021 404.39 405.27 403.42 403.42 2,819 15,208,500 7 701,793
9 Aug 2021 400.66 405.51 400.66 404.39 3,603 23,501,100 7 703,485
6 Aug 2021 401.91 403.03 401.91 402.14 1,145 3,765,600 7 699,579
5 Aug 2021 398.49 402.66 398.49 401.54 1,306 6,280,000 7 698,529
4 Aug 2021 400.39 400.39 397.37 399.27 1,907 14,830,800 7 694,577
3 Aug 2021 399.27 400.39 399.27 399.27 2,402 25,282,400 7 694,577
2 Aug 2021 400.39 400.39 399.27 399.27 822 4,281,300 7 694,577
30 Jul 2021 401.10 403.00 401.10 403.00 1,566 8,955,750 7 701,070
29 Jul 2021 403.00 403.00 401.88 401.88 1,193 3,895,450 7 699,124
28 Jul 2021 403.37 403.37 403.37 403.37 3,095 12,447,100 7 701,711
27 Jul 2021 399.75 401.47 399.14 401.47 4,247 18,551,600 7 698,400
26 Jul 2021 400.35 403.71 399.01 399.01 3,094 12,868,500 7 694,121
16 Jul 2021 409.04 409.04 409.04 409.04 2,317 14,533,650 7 711,578
15 Jul 2021 410.87 411.61 409.04 409.04 1,796 15,061,700 7 711,578
14 Jul 2021 410.65 411.61 410.27 410.87 3,303 19,945,500 7 714,760
13 Jul 2021 407.96 411.77 407.96 411.77 1,518 11,100,200 7 716,317
12 Jul 2021 408.45 411.06 408.45 411.06 1,601 7,288,050 7 715,081
9 Jul 2021 413.08 413.08 409.56 410.68 778 11,057,000 7 714,430
8 Jul 2021 410.53 412.07 410.53 411.36 5,095 18,085,600 7 715,603
7 Jul 2021 411.70 414.34 409.98 414.34 483 2,466,700 7 720,791
6 Jul 2021 412.44 412.44 411.70 411.70 453 3,291,750 7 716,198
5 Jul 2021 408.68 413.04 408.68 412.44 1,082 7,647,150 7 717,480
2 Jul 2021 412.12 412.83 409.83 412.47 2,865 22,952,750 7 717,532
1 Jul 2021 413.29 416.26 413.29 416.26 2,369 8,517,900 7 724,141
30 Jun 2021 414.41 414.41 414.03 414.03 3,192 14,646,300 7 720,248
29 Jun 2021 416.68 416.68 411.75 414.41 1,803 13,937,100 7 720,912
28 Jun 2021 411.84 416.68 411.84 416.68 1,401 12,807,250 7 724,864
25 Jun 2021 410.11 411.84 408.81 411.84 2,064 15,702,100 7 716,435
24 Jun 2021 411.00 411.60 408.21 408.21 1,761 8,173,450 7 710,128
23 Jun 2021 412.79 412.79 411.00 411.00 325 3,431,600 7 714,976
22 Jun 2021 413.39 413.39 412.27 412.79 2,627 20,190,100 7 718,096
21 Jun 2021 413.91 415.30 413.39 413.39 1,556 8,369,200 7 719,146
18 Jun 2021 414.51 415.12 413.34 413.34 4,585 38,020,150 7 719,045
17 Jun 2021 412.27 414.51 409.25 414.51 6,127 42,815,850 7 721,093
16 Jun 2021 414.00 415.12 412.27 412.27 4,228 31,487,150 7 717,200
15 Jun 2021 415.90 417.02 415.90 415.90 7,579 36,466,550 7 723,507
14 Jun 2021 416.81 416.81 414.51 415.90 2,222 14,820,600 7 723,507
11 Jun 2021 419.36 419.36 415.68 418.74 1,206 8,471,950 7 728,451
10 Jun 2021 416.52 419.93 415.31 419.93 4,989 18,494,800 7 730,526
9 Jun 2021 412.82 416.52 412.22 416.52 6,310 25,231,300 7 724,584
8 Jun 2021 410.94 413.94 410.94 413.94 5,442 18,219,700 7 720,100
7 Jun 2021 406.60 411.45 406.60 410.94 1,266 5,678,650 7 714,873
4 Jun 2021 408.42 408.50 406.51 408.50 4,423 17,268,700 7 710,641
3 Jun 2021 405.82 406.61 405.82 406.61 6,793 35,930,300 7 707,340
2 Jun 2021 405.05 405.05 403.85 405.05 8,323 35,894,200 6 656,533
1 Jun 2021 407.89 407.89 403.85 406.90 1,074 4,228,600 6 659,529
31 May 2021 405.48 409.71 403.80 409.71 2,571 22,274,400 6 664,076
28 May 2021 406.06 406.06 404.83 405.48 10,756 45,441,550 6 657,226
27 May 2021 405.27 406.06 405.27 406.06 2,069 13,512,400 6 658,173
26 May 2021 402.82 405.27 402.82 405.27 2,022 15,933,900 6 656,891
24 May 2021 403.63 408.11 401.59 404.86 947 8,029,300 6 656,227
21 May 2021 406.87 406.87 404.91 404.91 2,384 26,274,800 6 656,304
20 May 2021 408.87 408.87 404.07 406.87 6,626 39,323,100 6 659,486
19 May 2021 409.24 409.24 408.47 408.87 8,619 44,942,400 6 662,720
18 May 2021 404.33 409.85 404.33 409.85 5,838 20,310,650 6 664,314
17 May 2021 410.91 410.91 404.33 404.33 5,152 22,797,200 6 655,367
14 May 2021 409.09 409.09 406.43 408.47 10,924 45,684,000 6 662,079
13 May 2021 406.41 409.09 406.41 409.09 3,118 15,730,800 6 663,078
12 May 2021 408.13 408.25 406.09 408.25 2,813 13,920,200 6 661,723
11 May 2021 408.94 410.94 408.13 410.94 3,390 27,390,250 6 666,074
10 May 2021 410.79 410.79 405.70 408.94 1,024 6,161,300 6 662,840
7 May 2021 408.00 409.20 405.11 409.20 1,539 6,687,050 6 663,250
6 May 2021 411.27 412.47 406.53 408.70 3,532 20,716,900 6 662,437
5 May 2021 407.18 411.27 407.18 411.27 2,430 19,676,950 6 666,607
4 May 2021 411.66 411.66 410.46 411.66 708 4,183,850 6 667,248
3 May 2021 411.70 412.90 411.66 411.66 2,180 13,457,550 6 667,248
29 Apr 2021 401.97 407.97 401.97 407.97 790 5,816,300 6 661,265
28 Apr 2021 402.14 403.34 401.97 401.97 717 5,175,650 6 651,543
27 Apr 2021 410.28 410.28 395.55 401.78 3,228 25,918,950 6 651,235
26 Apr 2021 406.48 410.28 406.48 410.28 2,462 18,871,250 6 664,998
23 Apr 2021 414.24 414.24 410.21 412.61 2,520 21,310,050 6 668,777
22 Apr 2021 413.48 414.24 413.48 414.24 5,513 41,048,200 6 671,424
21 Apr 2021 417.05 417.05 413.48 413.48 3,062 30,289,250 6 670,188
20 Apr 2021 417.42 419.33 414.76 417.05 12,723 63,083,850 6 675,971
12 Apr 2021 419.95 424.39 419.95 424.39 268 5,045,150 6 687,882
9 Apr 2021 421.15 421.15 419.95 419.95 1,407 6,662,550 6 680,678
8 Apr 2021 421.96 421.96 419.92 419.92 2,277 19,365,350 6 680,626
7 Apr 2021 415.27 419.92 415.27 419.92 482 2,855,650 6 680,626
6 Apr 2021 417.70 420.14 417.70 420.14 857 5,959,200 6 680,992
5 Apr 2021 414.88 420.14 412.42 420.14 849 4,739,300 6 680,992
2 Apr 2021 423.03 423.03 415.27 415.27 5,809 24,232,200 6 673,098
31 Mar 2021 425.07 425.07 423.03 423.03 1,768 7,367,300 6 685,670
30 Mar 2021 422.24 425.07 422.24 425.07 2,594 15,738,700 6 688,981
25 Mar 2021 423.83 424.61 422.63 424.61 126 482,800 6 688,235
24 Mar 2021 425.20 426.40 423.83 423.83 609 7,667,500 6 686,975
23 Mar 2021 421.12 426.40 421.12 425.20 80 320,650 6 689,189
22 Mar 2021 422.64 423.16 422.64 423.16 645 12,509,300 6 685,878
19 Mar 2021 423.08 423.08 419.84 422.64 307 1,562,850 6 685,039
18 Mar 2021 424.95 424.95 422.29 423.08 714 2,604,200 6 685,757
17 Mar 2021 422.91 426.99 420.87 426.15 1,220 10,302,300 6 690,731
16 Mar 2021 423.30 423.30 422.10 423.30 1,146 7,221,700 6 686,115
15 Mar 2021 425.96 425.96 425.35 425.35 586 1,948,150 6 689,426
12 Mar 2021 423.78 425.96 418.98 425.96 1,844 7,403,500 6 690,425
11 Mar 2021 425.82 425.82 423.78 423.78 92 661,850 6 686,888
10 Mar 2021 425.24 426.44 425.24 426.44 37 307,000 6 691,198
9 Mar 2021 427.06 428.26 425.24 425.24 534 2,061,950 6 689,251
8 Mar 2021 430.10 430.10 427.06 427.06 139 568,650 6 692,204
5 Mar 2021 424.82 424.82 423.62 423.62 160 834,750 6 686,622
4 Mar 2021 430.14 430.14 430.14 430.14 1,099 4,124,400 6 697,189
3 Mar 2021 428.76 430.14 428.76 430.14 3,093 11,043,650 6 697,189
1 Mar 2021 423.65 428.54 423.25 428.14 3,023 15,283,100 6 693,960
26 Feb 2021 423.28 423.65 423.28 423.65 2,718 30,665,800 6 686,674
25 Feb 2021 424.48 425.68 423.69 425.68 1,354 11,446,750 6 689,972
24 Feb 2021 422.44 424.48 422.44 424.48 595 3,831,400 6 688,025
23 Feb 2021 424.09 426.53 424.09 424.48 822 7,179,750 6 688,025
22 Feb 2021 422.17 422.17 422.17 422.17 31 131,500 6 684,272
19 Feb 2021 427.06 427.06 419.33 423.76 1,298 10,083,100 6 686,859
18 Feb 2021 429.41 430.61 429.20 429.20 19 58,450 6 695,670
17 Feb 2021 429.80 429.80 428.61 429.41 96 292,250 6 696,005
16 Feb 2021 429.94 429.94 422.93 429.80 2,317 11,221,550 6 696,647
15 Feb 2021 422.60 429.94 418.18 429.94 4,222 26,627,750 6 696,877
11 Feb 2021 421.85 431.34 420.61 431.34 4,414 37,963,200 6 699,138
10 Feb 2021 426.72 426.72 419.33 421.01 1,605 6,386,550 6 682,395
9 Feb 2021 425.92 429.12 424.69 429.12 1,801 16,225,700 6 695,539
8 Feb 2021 422.63 427.13 421.43 425.28 10,115 62,578,200 6 689,315
5 Feb 2021 408.96 433.56 408.96 433.56 11,048 50,104,950 6 702,744
4 Feb 2021 408.59 410.44 404.51 408.96 22,085 103,716,300 6 662,866
3 Feb 2021 437.26 437.26 417.06 417.25 12,848 63,496,750 6 676,294
29 Jan 2021 441.67 443.72 438.43 443.72 4,368 36,026,000 6 719,202
28 Jan 2021 444.95 444.95 442.44 442.44 6,718 28,198,500 6 717,127
27 Jan 2021 443.72 444.95 442.29 444.36 3,196 27,509,150 6 720,252
26 Jan 2021 443.10 443.72 443.10 443.72 8,434 36,614,000 6 719,202
25 Jan 2021 443.72 444.56 442.52 443.10 16,983 82,767,950 6 718,203
22 Jan 2021 438.63 445.76 438.63 443.72 22,781 92,370,500 6 719,202
21 Jan 2021 440.29 440.29 437.24 440.24 4,461 21,991,750 6 713,558
20 Jan 2021 440.06 442.11 437.63 437.63 3,883 18,809,450 6 709,336
19 Jan 2021 441.55 442.19 438.10 441.35 4,597 18,228,350 6 715,360
18 Jan 2021 443.17 443.17 441.97 442.53 2,168 9,162,050 6 717,273
15 Jan 2021 442.71 443.79 440.91 443.79 7,990 38,487,450 6 719,312
14 Jan 2021 439.28 443.29 439.28 442.09 5,126 31,891,450 6 716,563
12 Jan 2021 439.28 439.28 439.28 439.28 4,373 36,400,550 6 712,016
11 Jan 2021 441.84 442.46 439.24 439.24 3,103 19,080,300 6 711,946
8 Jan 2021 443.66 444.30 439.57 442.48 3,549 19,199,150 6 717,204
7 Jan 2021 443.66 443.66 441.00 443.66 2,783 14,810,000 6 719,109
6 Jan 2021 447.57 447.57 437.14 443.66 12,735 61,397,400 6 719,109
5 Jan 2021 446.29 448.19 442.65 448.19 4,645 47,388,550 6 726,447
30 Dec 2020 448.10 448.10 446.87 448.10 8,378 120,499,750 6 726,313
29 Dec 2020 447.55 448.75 443.46 448.10 7,227 113,952,750 6 726,313
28 Dec 2020 449.05 449.05 446.34 447.55 1,839 7,820,500 6 725,407
24 Dec 2020 444.57 448.21 443.81 447.01 2,123 24,338,150 6 724,541
23 Dec 2020 445.22 446.62 444.38 444.57 4,961 50,606,350 6 720,589
22 Dec 2020 444.74 446.39 444.74 445.19 403 2,297,950 6 721,588
21 Dec 2020 447.40 447.40 442.34 443.54 20,220 187,738,100 6 718,918
18 Dec 2020 448.83 448.83 445.58 448.21 4,712 43,704,650 6 726,488
17 Dec 2020 449.87 449.87 445.58 448.02 10,125 35,577,850 6 726,181
16 Dec 2020 448.74 450.73 444.23 449.50 16,779 173,412,700 6 728,577
15 Dec 2020 446.49 450.34 446.06 450.34 6,456 58,654,250 6 729,934
14 Dec 2020 445.47 446.06 443.40 446.06 6,869 69,352,700 6 722,994
11 Dec 2020 445.66 446.06 442.42 446.06 2,703 15,754,500 6 722,994
10 Dec 2020 443.03 446.67 443.03 446.67 3,194 14,683,100 6 723,993
8 Dec 2020 444.63 446.67 443.43 443.43 12,611 82,630,150 6 718,735
7 Dec 2020 443.90 445.94 443.90 443.90 11,761 58,168,300 6 719,496
4 Dec 2020 447.36 447.76 445.72 445.72 1,775 8,170,150 6 722,442
3 Dec 2020 445.86 447.14 443.50 446.75 4,928 21,357,550 6 724,113
2 Dec 2020 441.63 449.14 441.63 449.14 8,622 35,312,200 6 727,988
1 Dec 2020 447.98 447.98 445.30 445.30 3,827 23,203,900 6 721,760
26 Nov 2020 449.94 449.94 447.98 447.98 9,806 42,841,100 6 726,111
25 Nov 2020 450.34 450.34 448.74 449.14 5,112 60,255,550 6 727,988
24 Nov 2020 451.18 451.18 448.38 448.38 1,305 7,091,700 6 726,752
23 Nov 2020 450.37 451.15 440.56 449.98 6,942 32,090,400 6 729,352
20 Nov 2020 452.02 453.22 449.97 453.22 6,919 29,737,600 6 734,602
19 Nov 2020 450.29 451.94 450.29 451.94 2,642 13,969,500 6 732,522
18 Nov 2020 453.20 453.20 449.92 449.92 7,748 31,384,000 6 729,263
17 Nov 2020 452.44 452.83 450.39 452.44 5,838 22,664,700 6 733,335
16 Nov 2020 451.24 452.83 449.17 452.83 14,660 54,650,850 6 733,976
12 Nov 2020 454.76 454.76 449.59 452.83 4,716 29,923,900 6 733,976
11 Nov 2020 450.64 453.87 450.64 453.87 6,364 41,639,900 6 735,657
10 Nov 2020 453.87 454.12 449.83 449.83 7,323 27,191,500 6 729,117
9 Nov 2020 453.08 453.72 451.04 451.04 437 3,252,900 6 731,064
6 Nov 2020 452.27 454.31 451.04 451.88 5,923 28,056,550 6 732,428
5 Nov 2020 446.73 448.57 446.73 448.57 3,385 19,712,700 6 727,069
4 Nov 2020 444.65 446.73 438.43 446.73 5,989 57,597,300 6 664,712
3 Nov 2020 440.69 448.47 440.17 440.17 11,919 50,913,800 6 654,958
28 Oct 2020 441.72 441.80 441.12 441.12 1,169 6,260,050 6 656,363
27 Oct 2020 436.90 440.89 436.90 440.89 2,355 9,778,700 6 656,027
26 Oct 2020 436.66 439.31 436.66 439.31 892 4,101,200 6 653,671
23 Oct 2020 435.53 438.00 435.53 438.00 10,434 45,723,800 6 651,724
22 Oct 2020 439.44 439.87 438.58 438.58 4,361 17,966,300 6 652,585
21 Oct 2020 437.94 439.44 437.94 439.44 7,362 33,134,750 6 653,867
20 Oct 2020 435.18 437.24 434.75 435.42 7,133 31,254,850 6 647,881
19 Oct 2020 435.42 437.24 434.11 437.24 7,609 28,631,550 6 650,592
16 Oct 2020 436.14 437.24 434.55 437.24 1,153 4,517,100 6 650,592
15 Oct 2020 436.14 436.14 436.14 436.14 8,386 30,281,350 6 648,953
14 Oct 2020 433.68 436.14 433.68 436.14 973 5,169,900 6 648,953
13 Oct 2020 434.38 435.68 434.38 435.68 1,313 12,284,350 6 648,280
12 Oct 2020 436.84 437.51 435.68 436.20 10,676 180,852,350 6 649,044
9 Oct 2020 436.81 437.51 436.81 436.84 1,078 8,786,450 6 649,993
8 Oct 2020 437.51 437.51 436.38 436.38 2,249 8,920,300 6 649,310
7 Oct 2020 436.84 447.93 436.84 447.93 2,977 54,293,950 6 666,494
6 Oct 2020 436.14 436.84 435.31 436.84 4,101 76,461,000 6 649,993
5 Oct 2020 437.44 437.44 435.31 435.31 1,217 14,455,300 6 647,717
2 Oct 2020 433.80 445.09 433.80 437.69 10,192 100,634,900 6 651,256
30 Sep 2020 446.11 446.11 435.87 435.87 6,930 76,199,600 6 648,549
29 Sep 2020 434.87 436.00 432.73 436.00 2,155 35,631,500 6 648,755
28 Sep 2020 436.70 436.70 434.56 436.70 2,249 19,574,800 6 649,785
25 Sep 2020 433.43 434.87 433.43 434.87 10,439 220,738,900 6 647,074
24 Sep 2020 435.69 436.99 435.69 436.99 3,932 72,485,950 6 650,230
23 Sep 2020 436.36 436.36 435.69 435.69 3,729 46,839,250 6 648,283
22 Sep 2020 432.28 436.52 430.97 436.52 3,975 40,767,500 6 649,519
21 Sep 2020 430.35 433.71 430.35 430.62 1,582 14,087,550 6 640,747
18 Sep 2020 433.88 433.88 429.92 429.92 1,499 14,518,100 6 639,707
17 Sep 2020 430.75 434.71 430.75 434.71 4,103 24,871,700 6 646,837
16 Sep 2020 434.55 434.55 432.06 432.06 1,257 8,689,100 6 642,890
15 Sep 2020 435.19 435.19 433.86 433.86 3,486 21,122,950 6 645,559
14 Sep 2020 438.07 438.07 434.99 434.99 3,449 22,131,050 6 647,240
11 Sep 2020 434.33 438.12 434.33 436.29 1,102 9,283,950 6 649,186
10 Sep 2020 432.11 434.33 432.11 434.33 4,463 35,309,000 6 646,269
9 Sep 2020 432.74 435.35 432.74 433.46 1,433 8,377,750 6 644,964
8 Sep 2020 431.27 432.74 430.24 432.74 2,099 11,306,900 6 643,896
7 Sep 2020 432.58 432.58 428.35 429.74 9,623 74,255,650 6 639,432
4 Sep 2020 434.11 434.11 431.67 433.41 1,143 4,357,100 6 644,894
3 Sep 2020 431.07 433.25 430.12 430.12 4,878 27,727,950 6 639,995
2 Sep 2020 429.71 431.72 429.71 431.72 5,619 22,824,900 6 642,376
1 Sep 2020 430.35 431.85 429.87 431.85 6,092 27,574,200 6 642,572
31 Aug 2020 430.50 432.33 429.20 429.83 4,585 40,465,700 6 639,574
28 Aug 2020 432.33 432.33 431.65 432.33 2,046 15,311,300 6 643,283
27 Aug 2020 430.50 432.33 430.50 432.33 3,077 25,894,600 6 643,283
26 Aug 2020 432.76 432.76 432.09 432.33 9,546 44,170,050 6 643,283
25 Aug 2020 433.39 434.50 432.72 434.07 4,155 17,057,400 6 645,870
24 Aug 2020 436.63 436.63 431.81 433.39 5,336 33,560,750 6 644,872
21 Aug 2020 437.65 437.65 434.97 436.90 2,836 17,286,500 6 650,093
20 Aug 2020 439.42 439.42 435.83 435.83 4,679 39,282,100 6 648,500
19 Aug 2020 438.55 439.86 437.04 439.86 3,612 22,077,550 6 654,485
18 Aug 2020 437.44 446.56 437.44 437.44 4,262 32,705,300 6 650,899
17 Aug 2020 437.69 437.88 436.34 437.88 5,061 27,725,950 6 651,540
14 Aug 2020 438.98 446.80 436.10 446.80 11,293 47,325,900 6 664,813
13 Aug 2020 436.37 445.92 436.37 438.98 12,561 78,618,550 6 653,179
12 Aug 2020 436.17 447.42 436.17 436.80 5,729 55,725,000 6 649,946
11 Aug 2020 438.15 438.98 436.59 438.28 14,639 104,202,800 6 652,139
10 Aug 2020 438.55 448.53 434.60 434.60 7,099 49,418,400 6 646,666
7 Aug 2020 437.64 448.97 434.12 448.97 6,253 44,527,850 6 668,042
6 Aug 2020 446.98 447.41 436.99 438.33 5,040 19,952,600 6 652,222
5 Aug 2020 436.56 446.98 436.56 446.31 4,571 20,278,400 6 664,088
4 Aug 2020 445.00 447.01 445.00 447.01 2,470 11,953,850 6 665,138
30 Jul 2020 443.93 445.03 443.93 445.03 12,205 46,624,350 6 662,182
29 Jul 2020 442.42 442.42 433.31 434.66 5,898 31,858,700 6 646,748
28 Jul 2020 435.45 444.56 434.14 444.56 5,471 36,456,500 6 661,491
27 Jul 2020 443.68 443.68 434.14 434.14 3,426 19,694,650 6 645,987
24 Jul 2020 434.08 444.51 433.61 444.51 1,826 11,795,600 6 661,408
23 Jul 2020 434.75 443.86 434.75 435.59 2,439 14,071,350 6 648,134
22 Jul 2020 443.86 443.86 433.44 433.44 3,931 19,789,300 6 644,947
21 Jul 2020 443.19 444.38 443.19 444.38 4,464 18,958,850 6 661,212
17 Jul 2020 435.39 445.84 435.39 445.84 3,093 14,564,800 6 663,395
16 Jul 2020 443.86 445.17 443.86 443.86 4,785 62,932,800 6 660,451
15 Jul 2020 443.16 443.16 434.05 443.16 14,413 63,747,900 6 659,411
14 Jul 2020 445.20 445.20 432.07 443.16 4,276 47,192,750 6 659,411
13 Jul 2020 445.39 445.87 443.25 445.87 5,280 100,496,350 6 663,437
10 Jul 2020 446.22 446.70 444.09 446.70 1,804 13,357,550 6 664,673
9 Jul 2020 443.86 446.00 443.86 445.52 5,109 86,605,300 6 662,923
8 Jul 2020 442.56 446.00 442.56 443.86 7,918 57,051,700 6 660,451
7 Jul 2020 445.13 454.24 443.62 453.41 4,462 54,608,300 6 674,648
6 Jul 2020 447.83 454.33 444.29 444.29 4,643 28,552,100 6 661,092
3 Jul 2020 445.21 454.33 445.21 454.33 6,186 63,506,950 6 676,017
2 Jul 2020 446.39 446.52 443.82 446.52 15,802 158,743,600 6 664,408
1 Jul 2020 447.09 457.50 446.25 448.39 7,706 118,613,600 6 667,191
30 Jun 2020 446.19 456.67 446.19 447.09 7,476 50,235,450 6 665,245
29 Jun 2020 448.87 457.98 448.39 455.97 4,101 41,525,550 6 678,471
26 Jun 2020 447.83 456.06 446.12 456.06 6,444 42,451,700 6 678,605
25 Jun 2020 455.81 456.24 445.82 445.82 4,680 33,270,850 6 663,368
24 Jun 2020 457.82 457.82 448.01 457.12 13,213 70,156,000 6 680,176
23 Jun 2020 448.66 458.25 447.35 458.25 18,840 108,218,150 6 681,857
22 Jun 2020 455.50 455.94 445.96 455.94 8,848 52,888,250 6 678,425
19 Jun 2020 456.90 457.77 448.66 448.66 7,965 38,514,150 6 667,590
18 Jun 2020 447.09 455.07 445.96 455.07 5,297 42,949,000 6 677,120
17 Jun 2020 454.19 455.50 445.72 447.92 20,812 75,886,350 6 666,481
16 Jun 2020 448.22 457.46 446.91 447.09 17,147 103,156,450 6 665,245
15 Jun 2020 456.90 457.33 447.78 449.05 8,798 36,068,350 6 668,162
12 Jun 2020 445.96 455.90 445.96 455.59 9,248 40,585,150 6 677,894
11 Jun 2020 455.07 457.21 447.26 447.26 13,741 88,433,200 6 665,510
10 Jun 2020 445.28 457.90 445.28 454.40 12,101 75,406,250 6 676,121
9 Jun 2020 446.65 455.77 445.96 447.26 10,080 114,172,150 6 665,510
8 Jun 2020 447.23 457.47 445.71 447.49 7,833 53,324,700 6 665,840
5 Jun 2020 455.47 455.47 447.23 447.23 6,371 41,058,950 6 665,464
4 Jun 2020 449.62 457.43 448.32 457.43 2,509 10,731,900 6 680,632
3 Jun 2020 455.47 456.60 447.05 448.32 3,950 22,636,900 6 667,076
2 Jun 2020 458.47 458.47 445.88 446.36 13,582 103,800,800 6 664,159
1 Jun 2020 445.52 458.47 445.52 458.47 18,646 66,032,400 6 682,179
29 May 2020 447.09 457.70 447.09 457.70 11,735 53,798,400 6 681,035
28 May 2020 456.47 456.47 443.78 454.64 46,861 172,351,300 6 676,479
27 May 2020 445.44 457.23 445.44 457.23 1,393 12,420,100 5 626,098
26 May 2020 447.01 457.67 446.35 446.35 6,995 43,280,100 5 611,190
25 May 2020 455.02 456.91 445.12 447.01 15,000 106,992,650 5 612,097
22 May 2020 444.98 454.12 443.55 445.12 6,860 71,737,500 5 609,509
21 May 2020 447.11 454.68 444.98 444.98 1,968 13,582,500 5 609,313
20 May 2020 455.12 455.12 444.75 445.69 12,296 85,442,100 5 610,284
19 May 2020 455.12 455.12 445.22 455.12 8,594 73,995,650 5 623,199
18 May 2020 442.89 453.70 442.89 443.80 2,741 28,725,900 5 607,696
15 May 2020 442.13 444.46 432.99 443.80 4,843 46,438,200 5 607,696
14 May 2020 441.99 443.50 441.47 443.50 11,858 73,421,650 5 607,297
13 May 2020 441.47 442.89 431.57 442.89 6,381 52,922,000 5 606,460
12 May 2020 441.47 445.64 432.04 442.37 17,465 128,909,550 5 605,750
11 May 2020 434.51 442.89 431.57 442.89 1,718 9,905,050 5 606,460
8 May 2020 440.15 446.79 429.29 446.79 10,385 39,484,800 5 611,795
7 May 2020 447.06 447.06 434.08 446.30 10,771 45,409,200 5 611,126
5 May 2020 431.95 434.84 429.97 434.84 14,091 94,734,550 5 595,427
4 May 2020 430.53 432.51 430.53 430.53 8,461 65,259,100 5 589,533
30 Apr 2020 434.69 434.69 425.39 432.51 10,854 100,815,050 5 592,244
29 Apr 2020 436.44 445.82 433.60 435.92 20,291 91,620,600 5 596,912
28 Apr 2020 429.29 444.92 429.29 444.92 31,053 126,210,550 5 609,233
27 Apr 2020 427.49 435.50 423.06 425.03 7,681 38,479,050 5 581,996
24 Apr 2020 428.43 438.33 428.43 428.43 7,098 35,660,900 5 586,654
23 Apr 2020 429.85 439.75 429.85 438.33 3,422 19,714,900 5 600,211
22 Apr 2020 427.67 439.75 427.67 439.75 4,212 15,661,500 5 602,157
21 Apr 2020 429.09 430.51 429.09 429.09 8,433 65,051,450 5 587,560
20 Apr 2020 441.27 441.79 438.09 438.99 3,127 18,125,500 5 601,117
9 Apr 2020 449.55 450.97 439.65 441.27 15,103 78,776,950 5 604,237
8 Apr 2020 424.78 439.65 424.78 439.65 25,665 110,351,150 5 602,024
7 Apr 2020 421.38 438.94 421.38 438.42 9,217 46,989,700 5 600,343
6 Apr 2020 412.59 420.30 412.59 420.30 10,935 50,990,550 5 575,524
3 Apr 2020 408.63 415.01 406.65 415.01 7,012 49,696,900 5 568,280
2 Apr 2020 417.21 417.21 407.21 407.21 9,705 53,928,500 5 557,594
31 Mar 2020 418.25 419.19 417.30 419.19 4,158 26,233,600 5 574,003
30 Mar 2020 420.63 420.63 415.41 418.25 6,308 32,972,100 5 572,720
26 Mar 2020 424.36 424.36 420.14 421.57 21,080 89,275,900 5 577,257
25 Mar 2020 437.10 437.10 425.78 425.78 20,636 106,795,850 5 583,026
24 Mar 2020 451.73 451.73 439.94 449.84 10,976 80,138,150 5 615,979
23 Mar 2020 456.90 456.90 454.06 456.34 4,693 28,044,800 5 624,869
20 Mar 2020 444.92 466.80 444.92 466.80 4,440 34,055,900 5 639,199
19 Mar 2020 438.99 454.82 438.99 454.82 14,041 84,464,050 5 622,789
18 Mar 2020 452.22 455.48 452.22 455.48 7,928 60,150,500 5 623,695
17 Mar 2020 454.96 454.96 453.12 453.12 13,392 83,360,800 5 620,467
16 Mar 2020 464.43 464.43 454.53 454.53 23,673 125,790,350 5 622,390
13 Mar 2020 466.75 466.75 454.53 454.53 21,794 124,023,200 5 622,390
12 Mar 2020 469.59 479.49 469.07 469.07 15,899 114,186,700 5 642,312
11 Mar 2020 467.70 479.49 467.70 479.49 8,449 76,829,700 5 656,578
10 Mar 2020 470.68 476.70 468.32 476.70 16,890 121,463,000 5 652,755
6 Mar 2020 471.58 480.11 470.21 480.11 4,374 29,607,300 5 657,422
5 Mar 2020 470.68 471.58 470.68 471.58 10,221 72,967,050 5 645,743
4 Mar 2020 470.16 481.48 470.16 481.48 9,474 75,082,950 5 659,299
3 Mar 2020 472.53 481.45 470.64 481.45 10,487 60,459,900 5 659,253
28 Feb 2020 472.48 472.48 471.48 471.48 6,697 66,576,800 5 645,610
27 Feb 2020 483.05 483.05 470.96 470.96 7,582 45,455,250 5 644,899
26 Feb 2020 483.05 483.05 481.62 481.62 17,486 131,429,800 5 659,495
25 Feb 2020 480.86 492.19 480.86 482.29 10,815 121,125,450 5 660,402
24 Feb 2020 483.76 485.18 483.76 485.18 5,147 34,594,200 5 664,367
21 Feb 2020 480.86 480.86 480.86 480.86 8,865 72,404,000 5 658,455
20 Feb 2020 480.86 482.29 480.86 482.29 5,691 43,586,600 5 660,402
19 Feb 2020 479.96 480.86 479.96 480.86 21,419 196,952,400 5 658,455
18 Feb 2020 482.29 482.29 470.06 479.96 6,397 56,793,850 5 657,219
17 Feb 2020 461.06 472.39 461.06 470.96 15,956 127,905,550 5 644,899
14 Feb 2020 470.06 471.48 460.16 461.58 3,628 24,713,000 5 632,053
13 Feb 2020 471.01 471.92 459.69 470.06 14,162 100,007,100 5 643,663
11 Feb 2020 476.75 476.75 471.92 471.92 9,419 58,125,250 5 646,205
10 Feb 2020 464.00 476.28 464.00 476.28 11,390 110,818,200 5 652,178
7 Feb 2020 474.34 474.34 473.44 473.44 7,267 61,710,800 5 648,285
6 Feb 2020 472.82 472.82 462.92 465.76 9,415 67,848,950 5 637,777
5 Feb 2020 476.71 477.18 464.44 464.44 11,300 51,744,350 5 635,964
4 Feb 2020 473.76 477.18 462.92 477.18 5,833 54,102,150 5 653,414
3 Feb 2020 473.44 475.28 470.50 470.50 10,450 54,350,700 5 644,258
31 Jan 2020 472.68 473.44 463.54 473.44 11,177 59,090,950 5 648,285
30 Jan 2020 469.74 471.26 461.36 462.78 13,594 60,367,200 5 633,688
29 Jan 2020 460.74 460.74 458.41 458.41 7,288 53,480,600 5 627,715
28 Jan 2020 468.32 468.32 458.41 458.41 9,078 74,631,600 5 627,715
27 Jan 2020 468.32 468.32 458.88 458.88 5,043 47,716,400 5 628,356
24 Jan 2020 468.32 468.32 458.41 458.41 15,180 74,032,300 5 627,715
23 Jan 2020 459.32 466.89 457.90 466.89 7,103 31,836,850 5 639,325
22 Jan 2020 467.36 467.36 458.36 458.36 7,049 51,098,600 5 627,645
21 Jan 2020 467.36 468.78 467.36 468.78 6,240 36,294,900 5 641,913
20 Jan 2020 467.56 467.56 466.89 466.89 9,745 89,741,900 5 639,325
17 Jan 2020 468.32 468.32 457.46 457.46 4,134 34,456,600 5 626,409
16 Jan 2020 456.56 466.89 456.56 456.99 5,826 53,864,150 5 625,768
15 Jan 2020 466.60 466.60 455.80 457.22 11,729 88,796,350 5 626,080
14 Jan 2020 456.56 464.76 455.62 464.59 16,729 97,127,600 5 636,166
13 Jan 2020 456.56 465.99 455.14 465.99 10,934 56,028,150 5 638,089
10 Jan 2020 457.46 465.04 455.62 465.04 9,911 57,238,100 5 636,784
9 Jan 2020 468.78 468.78 456.04 456.53 6,639 28,318,150 5 625,127
8 Jan 2020 455.14 467.36 455.14 457.46 14,212 102,474,150 5 626,409
7 Jan 2020 468.12 468.12 456.80 456.80 11,108 53,382,850 5 625,503
3 Jan 2020 469.54 469.54 458.22 458.22 6,800 52,827,950 5 627,449
2 Jan 2020 458.22 460.11 458.22 460.11 7,317 49,375,300 5 630,038
30 Dec 2019 467.22 467.22 455.90 458.22 3,845 21,881,700 5 627,449
27 Dec 2019 467.22 467.22 467.22 467.22 3,670 52,110,300 5 639,770
24 Dec 2019 465.80 467.69 465.80 467.69 5,407 34,802,300 5 640,412
23 Dec 2019 466.70 466.70 455.90 455.90 5,930 34,645,400 5 624,267
20 Dec 2019 465.94 467.65 455.90 467.65 1,957 21,646,600 5 640,365
19 Dec 2019 458.32 465.94 456.04 465.94 3,458 46,823,300 5 638,020
18 Dec 2019 465.80 466.70 465.80 466.56 11,777 49,557,500 5 638,864
17 Dec 2019 458.22 465.80 455.90 455.90 13,927 90,799,850 5 624,267
16 Dec 2019 458.69 468.59 458.22 458.22 3,797 39,545,750 5 627,449
13 Dec 2019 453.23 468.59 453.23 468.59 4,836 38,901,950 5 641,648
12 Dec 2019 469.35 469.35 458.03 458.03 9,539 38,441,700 5 627,185
11 Dec 2019 468.41 469.35 468.41 469.35 3,218 27,038,650 5 642,688
10 Dec 2019 467.51 468.41 467.51 468.41 8,642 34,783,000 5 641,405
9 Dec 2019 470.30 470.30 468.88 468.88 9,109 49,005,550 5 642,046
6 Dec 2019 470.30 470.30 470.30 470.30 3,413 39,719,300 5 643,993
5 Dec 2019 468.41 470.30 468.41 468.88 4,624 24,591,800 5 642,046
4 Dec 2019 466.99 468.41 466.99 468.41 9,501 42,798,350 5 641,405
3 Dec 2019 468.41 468.41 458.51 458.51 6,655 37,531,800 5 627,848
2 Dec 2019 469.83 469.83 468.41 468.41 7,980 69,404,250 5 641,405
29 Nov 2019 479.25 479.25 470.30 478.31 3,886 14,501,050 5 654,961
28 Nov 2019 481.19 481.19 468.35 469.40 5,681 31,876,250 5 642,757
27 Nov 2019 483.98 483.98 472.66 473.18 9,442 82,568,500 5 647,933
26 Nov 2019 481.14 481.14 477.30 481.14 2,433 16,703,150 5 658,832
25 Nov 2019 470.77 479.62 468.30 468.30 10,146 72,190,950 5 641,249
22 Nov 2019 479.72 479.72 469.82 479.72 10,020 48,566,850 5 656,885
20 Nov 2019 468.40 477.39 468.40 469.82 6,450 73,096,200 5 643,329
19 Nov 2019 477.07 479.72 477.07 479.72 11,954 82,503,500 5 656,885
18 Nov 2019 479.48 479.48 477.54 477.54 12,541 96,008,900 5 653,899
15 Nov 2019 478.96 480.38 469.58 469.58 6,156 42,970,600 5 643,000
14 Nov 2019 469.06 470.48 469.06 470.48 10,249 79,397,500 5 644,236
13 Nov 2019 460.58 470.48 460.58 460.58 10,168 60,716,800 5 630,679
8 Nov 2019 460.30 469.72 460.30 461.24 3,777 38,201,300 5 631,585
7 Nov 2019 471.14 471.14 461.24 462.00 5,177 45,373,750 5 632,625
6 Nov 2019 469.72 470.67 460.77 470.67 4,432 21,186,000 5 644,501
5 Nov 2019 471.90 471.90 471.14 471.14 5,826 45,785,000 5 645,142
4 Nov 2019 471.38 471.90 470.48 471.90 12,686 78,105,600 5 646,182
1 Nov 2019 472.34 482.24 470.91 470.91 10,337 62,943,900 5 644,831
31 Oct 2019 474.32 484.22 474.32 482.56 7,276 38,967,300 5 660,778
30 Oct 2019 475.74 475.74 474.32 474.32 7,294 47,545,150 5 649,498
29 Oct 2019 484.27 484.27 474.32 475.74 2,667 20,646,300 5 651,445
25 Oct 2019 475.28 482.85 472.95 482.85 10,205 48,067,700 5 661,177
24 Oct 2019 472.90 484.22 472.90 483.75 14,776 82,838,950 5 662,413
23 Oct 2019 472.14 472.14 471.24 471.72 12,223 54,821,500 5 645,939
22 Oct 2019 472.80 482.99 472.80 473.56 15,592 81,986,100 5 648,458
21 Oct 2019 472.48 483.29 472.48 482.70 12,003 110,066,900 5 660,974
18 Oct 2019 475.23 484.19 475.23 484.19 6,600 31,731,200 5 663,007
17 Oct 2019 486.55 486.55 475.23 476.65 13,818 78,038,600 5 652,681
16 Oct 2019 476.89 489.63 476.89 487.73 13,109 75,682,400 5 667,854
10 Oct 2019 456.59 473.09 456.59 473.09 8,238 76,758,250 5 647,817
9 Oct 2019 461.77 464.18 461.77 462.76 24,551 109,400,550 5 633,666
8 Oct 2019 466.07 474.08 462.24 462.24 32,189 144,415,600 5 632,956
7 Oct 2019 470.11 478.59 466.36 466.36 30,444 132,531,300 5 638,599
4 Oct 2019 472.00 472.00 470.11 470.11 23,010 111,909,700 5 643,728
3 Oct 2019 484.88 484.88 472.90 472.90 17,389 75,128,550 5 647,552
2 Oct 2019 475.89 477.83 474.98 474.98 7,861 47,561,800 5 650,405
30 Sep 2019 486.41 494.37 481.58 491.48 12,504 99,448,700 5 672,994
27 Sep 2019 497.21 497.21 483.10 483.10 55,293 244,763,100 5 661,518
26 Sep 2019 500.06 500.06 499.15 499.59 23,842 148,061,300 5 684,095
25 Sep 2019 498.54 500.82 490.45 500.82 11,103 89,365,500 5 685,776
24 Sep 2019 501.38 502.90 489.07 502.48 12,878 74,698,650 5 688,052
23 Sep 2019 502.90 503.37 495.84 503.37 35,968 222,389,150 5 689,270
20 Sep 2019 505.31 505.31 491.95 504.84 7,279 67,598,800 5 691,286
19 Sep 2019 500.80 505.31 500.80 505.31 10,894 69,704,200 5 691,927
18 Sep 2019 492.86 502.76 492.86 501.85 18,281 94,190,700 5 687,197
17 Sep 2019 492.95 502.85 492.95 500.48 8,817 55,513,350 5 685,313
16 Sep 2019 494.65 503.65 491.62 491.62 13,821 103,759,650 5 673,178
13 Sep 2019 500.34 501.71 489.97 501.71 39,006 179,945,200 5 686,994
12 Sep 2019 490.29 500.34 490.29 500.34 30,994 153,291,450 5 685,117
11 Sep 2019 503.94 503.94 494.04 501.09 7,636 56,544,450 5 686,157
10 Sep 2019 493.14 503.94 492.67 503.94 24,560 176,618,350 5 690,050
9 Sep 2019 498.82 502.13 493.14 493.14 18,255 91,668,150 5 675,258
6 Sep 2019 486.98 498.82 486.98 496.91 28,247 146,018,000 5 680,433
5 Sep 2019 484.61 494.51 484.61 487.45 27,282 137,804,250 5 667,472
4 Sep 2019 493.60 494.51 493.60 494.51 9,370 64,744,800 5 677,135
3 Sep 2019 494.51 494.51 491.66 491.66 10,689 73,092,150 5 673,243
2 Sep 2019 493.47 496.31 492.57 495.41 14,639 128,893,300 5 678,371
30 Aug 2019 482.67 493.47 482.67 493.47 15,982 86,593,950 5 675,715
29 Aug 2019 481.91 492.57 481.91 492.57 18,686 107,372,250 5 674,479
28 Aug 2019 490.90 490.90 478.16 490.90 9,959 46,768,850 5 672,203
27 Aug 2019 478.92 491.37 478.92 491.37 8,549 68,479,300 5 672,844
26 Aug 2019 478.92 492.10 478.45 478.45 4,282 30,062,850 5 655,153
23 Aug 2019 491.66 492.13 481.30 492.13 9,606 41,960,100 5 673,884
22 Aug 2019 486.41 491.66 479.35 491.66 14,525 120,476,800 5 673,243
21 Aug 2019 493.47 493.47 487.78 487.78 19,154 80,231,350 5 667,929
20 Aug 2019 493.14 493.47 493.14 493.47 22,858 110,239,350 5 675,715
19 Aug 2019 489.69 497.72 485.94 494.55 9,596 70,450,600 5 677,193
16 Aug 2019 496.31 502.90 489.67 489.67 44,539 242,102,100 5 670,516
15 Aug 2019 474.52 494.37 474.52 494.37 40,983 235,723,900 5 676,951
14 Aug 2019 468.89 482.10 468.89 471.68 17,131 117,554,950 5 645,876
13 Aug 2019 465.11 477.83 464.09 477.83 18,216 146,954,600 5 654,303
9 Aug 2019 452.73 463.59 452.73 463.59 12,835 64,642,950 5 634,797
8 Aug 2019 448.13 459.69 448.13 459.69 7,824 53,709,200 5 629,466
7 Aug 2019 451.07 458.79 451.07 458.03 9,841 76,189,350 5 627,190
6 Aug 2019 449.27 460.07 449.27 459.55 6,883 46,983,150 5 629,270
5 Aug 2019 456.99 458.41 448.51 448.51 11,288 66,993,400 5 614,148
2 Aug 2019 447.09 456.99 447.09 456.99 6,617 54,644,100 5 625,758
1 Aug 2019 448.42 448.89 448.42 448.89 12,822 79,247,650 5 612,842
31 Jul 2019 446.57 446.57 446.57 446.57 6,419 34,895,350 5 609,675
30 Jul 2019 448.09 448.09 446.57 446.57 11,125 68,924,000 5 609,675
29 Jul 2019 447.19 448.09 447.19 448.09 18,421 77,717,500 5 611,755
26 Jul 2019 448.09 448.09 447.19 447.19 3,427 15,524,200 5 610,519
25 Jul 2019 445.67 448.09 445.67 448.09 10,538 67,290,500 5 611,755
24 Jul 2019 454.17 455.60 445.67 445.67 5,166 23,250,950 5 608,439
23 Jul 2019 456.04 456.04 454.17 454.17 7,273 31,573,300 5 620,049
22 Jul 2019 454.17 464.10 454.17 455.52 19,628 83,628,250 5 621,896
18 Jul 2019 453.71 456.98 453.26 453.26 25,394 127,262,100 5 618,813
17 Jul 2019 451.39 452.30 451.39 451.39 18,123 74,925,750 5 616,257
15 Jul 2019 443.62 456.40 443.62 449.97 18,474 102,074,950 5 614,310
12 Jul 2019 437.77 439.57 431.90 439.57 11,807 53,184,750 5 600,114
11 Jul 2019 423.86 439.19 422.43 439.19 6,871 37,206,000 5 599,602
10 Jul 2019 425.28 435.21 425.28 435.21 17,479 70,258,100 5 594,169
9 Jul 2019 432.41 441.45 432.41 432.41 25,671 115,978,550 5 590,346
8 Jul 2019 441.45 441.45 431.52 431.52 5,816 35,959,750 5 589,125
5 Jul 2019 440.69 443.71 431.90 431.90 7,441 32,723,150 5 589,650
4 Jul 2019 441.89 441.89 440.69 440.69 7,549 32,550,850 5 601,641
3 Jul 2019 442.35 442.87 441.89 442.87 8,211 29,321,050 5 604,627
2 Jul 2019 441.37 442.35 431.00 442.35 8,308 33,549,400 5 603,917
1 Jul 2019 454.91 454.91 442.13 443.25 13,100 79,081,600 5 605,138
28 Jun 2019 466.19 466.19 456.26 456.26 10,419 46,651,600 5 622,902
27 Jun 2019 468.07 468.52 466.19 466.19 15,252 74,085,950 5 636,458
26 Jun 2019 468.07 476.58 468.07 476.58 2,660 10,669,800 5 650,640
25 Jun 2019 478.00 478.00 467.17 467.17 17,446 84,291,800 5 637,795
24 Jun 2019 458.14 468.52 458.14 468.52 15,959 76,817,100 5 639,641
21 Jun 2019 465.22 467.76 465.22 467.76 37,342 189,404,150 5 638,601
20 Jun 2019 452.96 463.80 452.96 463.80 7,746 45,243,700 5 633,191
19 Jun 2019 462.13 462.89 452.20 452.96 6,449 58,619,600 5 618,399
18 Jun 2019 452.65 463.34 452.65 461.23 9,771 69,374,100 5 629,693
17 Jun 2019 452.65 452.65 452.65 452.65 2,277 11,214,950 5 617,969
14 Jun 2019 462.89 462.89 452.65 452.65 4,179 23,222,950 5 617,969
13 Jun 2019 452.65 464.76 452.65 462.89 10,090 82,892,000 5 631,955
12 Jun 2019 463.34 463.34 452.65 452.65 10,906 40,458,000 5 617,969
11 Jun 2019 463.34 463.78 454.76 454.76 16,227 91,275,450 5 620,856
10 Jun 2019 461.98 463.34 461.98 463.34 14,417 104,570,150 5 632,565
7 Jun 2019 460.11 461.98 460.11 461.98 17,968 111,252,650 5 630,719
6 Jun 2019 448.30 460.56 448.30 460.56 2,157 10,852,100 5 628,773
5 Jun 2019 449.28 449.28 447.85 449.28 10,918 56,696,100 5 613,370
4 Jun 2019 435.94 449.28 435.94 449.28 12,990 105,991,400 5 613,370
3 Jun 2019 434.27 435.18 434.27 435.18 8,821 34,869,500 5 594,120
31 May 2019 433.75 444.96 433.75 435.03 1,733 9,940,500 5 593,925
30 May 2019 433.16 434.73 433.16 433.30 6,272 28,995,150 5 591,563
29 May 2019 435.49 435.49 433.16 433.16 4,051 23,849,900 5 591,368
28 May 2019 435.94 435.94 435.04 435.04 15,273 59,437,000 5 593,939
27 May 2019 445.42 445.42 434.59 434.59 8,356 39,541,350 5 593,314
24 May 2019 434.07 444.44 434.07 444.00 17,058 58,574,150 5 606,161
23 May 2019 432.99 444.66 432.99 435.49 8,505 34,015,800 5 594,550
22 May 2019 431.56 442.92 431.56 442.92 10,624 36,770,400 5 604,691
21 May 2019 432.23 442.92 431.56 431.56 4,275 38,957,800 5 589,187
20 May 2019 418.30 441.25 418.30 441.25 8,675 33,229,000 5 602,415
17 May 2019 428.69 429.14 417.85 417.85 8,340 47,749,350 5 570,468
16 May 2019 403.78 414.16 403.78 414.16 19,214 79,471,100 5 565,425
15 May 2019 421.54 421.54 405.21 405.21 14,997 76,770,000 5 553,203
14 May 2019 437.13 437.13 422.96 422.96 17,484 77,893,150 5 577,444
13 May 2019 454.42 454.42 437.13 437.13 28,504 164,484,750 5 596,788
10 May 2019 451.94 464.20 451.94 452.99 22,651 148,271,300 5 618,443
9 May 2019 438.76 450.73 438.76 440.81 19,138 98,609,350 5 601,804
8 May 2019 426.05 428.38 426.05 428.38 17,245 138,042,850 5 584,845
7 May 2019 402.22 415.22 402.22 415.22 10,711 63,737,900 5 566,871
6 May 2019 389.39 399.33 389.39 397.01 18,848 101,411,650 5 542,013
3 May 2019 378.94 390.29 378.94 390.29 7,761 32,833,300 5 532,839
2 May 2019 378.94 380.92 378.94 378.94 5,610 25,286,450 5 517,336
30 Apr 2019 376.04 378.94 376.04 377.51 5,095 15,650,400 5 515,390
29 Apr 2019 374.62 376.04 374.62 376.04 12,187 42,391,500 5 513,389
26 Apr 2019 374.62 374.62 374.62 374.62 2,462 9,193,300 5 511,443
25 Apr 2019 373.93 375.14 372.95 375.14 5,345 23,664,150 5 512,153
24 Apr 2019 370.07 373.93 370.07 373.93 5,358 28,898,500 5 510,502
23 Apr 2019 367.18 368.08 367.18 368.08 12,098 57,941,600 5 502,524
22 Apr 2019 369.17 369.17 367.18 367.18 4,266 19,547,900 5 501,288
19 Apr 2019 367.18 370.59 367.18 370.59 1,586 4,739,400 5 505,945
18 Apr 2019 367.94 369.17 367.18 367.18 4,052 15,140,500 5 501,288
12 Apr 2019 368.29 369.37 367.38 369.37 2,711 9,192,800 5 504,274
11 Apr 2019 364.43 366.30 364.43 366.30 10,562 62,467,400 5 500,087
10 Apr 2019 366.41 367.84 366.41 366.41 3,651 15,915,800 5 500,241
9 Apr 2019 366.53 367.95 366.41 366.41 12,305 63,373,600 5 500,241
8 Apr 2019 369.27 369.27 366.53 369.03 3,620 24,458,050 5 503,818
5 Apr 2019 371.29 371.29 368.96 369.72 4,464 43,931,800 5 504,757
4 Apr 2019 369.86 369.86 367.88 369.86 6,471 21,112,550 5 504,953
3 Apr 2019 368.96 369.86 367.88 367.88 2,173 11,649,100 5 502,242
2 Apr 2019 369.86 369.86 368.44 369.86 11,276 37,536,250 5 504,953
29 Mar 2019 368.96 368.96 367.53 368.96 5,294 17,547,650 5 503,717
28 Mar 2019 369.72 370.18 368.20 368.20 9,702 31,503,700 5 502,677
26 Mar 2019 369.72 369.72 368.30 368.30 2,359 12,987,050 5 502,811
25 Mar 2019 368.44 372.61 368.44 372.61 1,643 5,992,550 5 508,704
22 Mar 2019 370.95 371.85 369.52 371.85 11,399 38,790,300 5 507,664
21 Mar 2019 372.41 372.41 370.42 371.85 6,666 33,492,700 5 507,664
19 Mar 2019 370.42 371.85 368.96 370.42 1,729 12,661,350 5 505,718
18 Mar 2019 369.86 370.42 368.96 369.86 2,260 22,348,500 5 504,953
15 Mar 2019 372.61 372.61 370.63 370.63 2,688 12,033,450 5 505,993
14 Mar 2019 370.18 372.61 370.18 370.63 4,203 19,228,850 5 505,993
13 Mar 2019 373.06 373.82 368.75 368.75 7,345 22,905,300 5 503,437
12 Mar 2019 373.52 373.52 373.06 373.06 5,013 35,513,900 5 509,315
11 Mar 2019 375.39 375.39 371.53 373.52 4,497 19,823,750 5 509,940
8 Mar 2019 374.04 374.94 373.52 374.94 5,732 24,553,900 5 511,887
7 Mar 2019 368.99 372.96 368.99 371.53 2,535 8,257,650 5 507,229
6 Mar 2019 373.52 373.52 368.47 368.99 11,218 39,514,000 5 503,753
5 Mar 2019 373.26 376.61 373.26 376.61 2,799 16,541,900 5 514,163
4 Mar 2019 375.25 375.25 373.82 373.82 3,210 17,334,500 5 510,355
1 Mar 2019 375.25 375.25 375.25 375.25 280 5,234,200 5 512,302
28 Feb 2019 375.25 375.25 373.82 375.25 1,868 5,921,100 5 512,302
27 Feb 2019 376.30 376.30 374.49 375.25 2,762 19,089,200 5 512,302
26 Feb 2019 375.39 377.06 374.87 376.30 8,789 52,730,500 5 513,734
25 Feb 2019 376.05 376.05 375.39 375.39 1,816 12,594,450 5 512,498
22 Feb 2019 374.63 374.63 374.18 374.63 5,332 30,327,700 5 511,458
21 Feb 2019 373.20 374.63 373.20 374.63 890 13,150,900 5 511,458
20 Feb 2019 377.52 377.52 376.61 376.61 4,439 17,980,100 5 514,169
19 Feb 2019 378.95 378.95 376.61 377.52 1,897 6,477,900 5 515,405
18 Feb 2019 377.82 380.16 377.82 379.39 4,041 14,464,200 5 517,961
15 Feb 2019 378.73 378.73 378.17 378.17 4,513 16,435,700 5 516,290
14 Feb 2019 380.17 381.69 380.17 380.27 4,047 22,054,700 5 519,157
13 Feb 2019 376.20 380.17 376.20 380.17 3,628 28,849,350 5 519,023
11 Feb 2019 377.72 380.17 376.20 380.17 8,631 31,451,900 5 519,023
8 Feb 2019 380.26 381.68 377.71 381.68 753 4,163,050 5 521,088
7 Feb 2019 381.16 381.16 380.26 380.26 4,858 31,560,800 5 519,142
6 Feb 2019 381.16 381.16 381.16 381.16 12,441 38,966,900 5 520,378
5 Feb 2019 378.28 381.16 377.75 377.75 2,936 12,072,100 5 515,719
4 Feb 2019 382.14 382.14 378.28 378.28 4,264 29,567,450 5 516,445
1 Feb 2019 379.74 383.35 379.59 382.59 2,274 21,237,250 5 522,324
31 Jan 2019 380.72 380.72 378.73 379.29 821 9,313,000 5 517,820
30 Jan 2019 380.72 380.72 378.73 378.73 5,150 28,593,850 5 517,055
29 Jan 2019 381.48 381.48 381.48 381.48 11,087 50,348,450 5 520,807
28 Jan 2019 380.05 381.48 380.05 381.48 3,800 14,800,900 5 520,807
25 Jan 2019 376.08 381.48 376.08 380.05 2,899 16,520,700 5 518,860
24 Jan 2019 376.44 378.41 376.08 376.08 6,921 40,253,950 5 513,437
23 Jan 2019 380.41 380.41 375.01 375.01 6,209 30,741,250 5 511,983
22 Jan 2019 388.36 388.36 382.40 382.40 7,149 39,551,600 5 522,064
21 Jan 2019 392.18 392.53 389.44 389.44 7,093 50,584,650 5 531,673
18 Jan 2019 396.95 396.95 394.96 394.96 1,720 14,002,000 5 539,216
17 Jan 2019 396.95 397.47 396.95 396.95 3,174 20,559,800 5 541,928
16 Jan 2019 401.37 401.89 398.82 398.82 3,252 17,517,250 5 544,485
15 Jan 2019 401.37 402.79 401.37 401.37 3,281 20,780,500 5 547,961
14 Jan 2019 395.42 401.37 395.42 401.37 6,286 41,599,650 5 547,961
11 Jan 2019 399.40 399.40 395.42 399.40 6,267 24,073,550 5 545,270
10 Jan 2019 401.71 402.79 400.82 400.82 3,765 30,928,100 5 547,216
9 Jan 2019 402.79 402.79 402.35 402.79 2,241 24,195,800 5 549,907
8 Jan 2019 401.27 404.78 401.27 404.78 1,337 15,020,100 5 552,618
7 Jan 2019 393.63 399.45 393.63 398.02 2,823 14,959,800 5 543,391
3 Jan 2019 405.02 407.21 405.02 407.21 743 3,486,500 5 555,934
2 Jan 2019 407.66 407.66 405.02 405.02 3,558 18,481,200 5 552,948
28 Dec 2018 407.13 407.13 406.23 406.23 14,802 100,742,350 5 554,599
27 Dec 2018 405.93 415.71 405.93 407.13 5,634 33,481,250 5 555,835
26 Dec 2018 414.73 416.16 405.71 407.13 6,543 58,388,550 5 555,835
24 Dec 2018 405.57 416.61 405.57 416.16 5,063 19,089,250 5 568,156
21 Dec 2018 416.30 416.30 405.57 405.57 12,146 54,990,800 5 553,693
20 Dec 2018 405.91 406.37 405.91 406.37 23,924 93,082,000 5 554,795
19 Dec 2018 408.25 418.18 407.34 417.27 13,951 78,502,600 5 569,672
18 Dec 2018 409.67 419.60 409.67 409.67 7,376 51,580,600 5 559,298
17 Dec 2018 408.77 421.03 408.77 408.77 5,750 35,279,400 5 558,062
14 Dec 2018 420.58 421.03 420.12 420.12 2,531 29,267,800 5 573,565
13 Dec 2018 420.58 420.58 419.15 420.58 9,287 35,361,100 5 574,191
12 Dec 2018 421.03 421.47 409.22 409.22 9,748 37,351,750 5 558,688
11 Dec 2018 411.54 421.03 411.54 421.03 4,664 31,828,850 5 574,801
10 Dec 2018 420.05 421.47 419.67 421.47 9,920 49,324,000 5 575,412
7 Dec 2018 421.03 421.03 411.10 411.10 2,123 17,084,700 5 561,244
6 Dec 2018 421.49 421.49 412.00 421.03 15,011 62,330,350 5 574,801
5 Dec 2018 421.93 421.93 412.00 412.00 4,233 30,233,700 5 562,480
4 Dec 2018 421.17 423.36 421.17 423.36 13,591 57,298,300 5 577,984
3 Dec 2018 411.69 420.72 410.79 420.72 11,999 44,948,100 5 574,387
30 Nov 2018 420.86 422.60 411.24 422.60 5,398 27,354,700 5 576,944
29 Nov 2018 420.86 420.86 410.93 412.35 18,947 77,819,950 5 562,958
28 Nov 2018 411.46 420.86 411.46 420.86 7,283 27,080,700 5 574,568
27 Nov 2018 412.35 421.39 411.46 421.39 7,408 50,518,750 5 575,294
26 Nov 2018 421.17 422.60 411.90 411.90 11,395 63,298,400 5 562,347
23 Nov 2018 421.17 421.17 411.24 411.24 12,135 55,728,950 5 561,440
20 Nov 2018 421.17 421.17 421.17 421.17 4,700 47,528,300 5 574,997
19 Nov 2018 417.63 419.30 415.30 418.84 5,719 25,964,650 5 571,815
16 Nov 2018 417.87 418.84 408.91 418.84 16,148 72,790,900 5 571,815
15 Nov 2018 417.94 419.30 407.11 419.30 7,292 47,693,500 5 572,441
14 Nov 2018 405.37 407.94 405.37 407.94 21,688 80,851,050 5 556,937
13 Nov 2018 406.72 416.20 406.27 416.20 14,635 65,710,500 5 568,218
12 Nov 2018 405.15 416.65 405.15 416.65 16,584 82,482,050 5 568,828
9 Nov 2018 417.41 417.41 407.48 415.99 10,610 55,583,400 5 567,922
8 Nov 2018 405.16 416.06 405.16 407.48 3,957 21,929,750 5 556,311
6 Nov 2018 407.94 417.41 407.48 407.48 3,491 22,913,500 5 556,311
5 Nov 2018 407.04 416.97 407.04 407.04 9,461 40,287,000 5 555,701
2 Nov 2018 407.94 407.94 405.61 407.04 9,560 36,182,100 5 555,701
1 Nov 2018 406.52 417.87 406.52 407.94 4,742 21,426,850 5 556,937
31 Oct 2018 415.86 415.86 405.16 405.16 3,817 31,601,700 5 553,144
30 Oct 2018 405.93 417.28 405.93 407.35 10,746 36,878,200 5 556,130
29 Oct 2018 406.20 417.20 406.20 406.82 7,328 42,450,100 5 555,405
26 Oct 2018 410.48 416.89 405.44 416.89 7,806 25,517,900 5 569,158
22 Oct 2018 416.76 418.63 408.70 418.63 15,014 48,928,250 5 571,534
19 Oct 2018 417.21 417.21 417.21 417.21 7,649 36,443,000 5 569,588
18 Oct 2018 415.78 417.21 407.28 417.21 25,903 80,155,300 5 569,588
17 Oct 2018 418.11 418.11 406.52 406.52 5,914 35,640,150 5 554,991
16 Oct 2018 407.28 416.45 406.52 406.52 3,176 18,498,400 5 554,991
15 Oct 2018 408.18 417.21 407.28 407.28 21,945 92,739,200 5 556,031
12 Oct 2018 416.45 416.45 405.09 405.09 8,757 40,574,500 5 553,045
11 Oct 2018 415.68 416.45 403.88 416.45 4,327 31,171,900 5 568,548
10 Oct 2018 403.81 414.72 403.81 414.26 8,300 50,917,050 5 565,562
9 Oct 2018 406.00 416.69 406.00 416.69 3,889 16,362,850 5 568,878
8 Oct 2018 406.66 415.93 406.66 415.93 7,163 32,324,650 5 567,838
5 Oct 2018 406.31 417.67 405.55 417.67 7,153 23,574,750 5 570,213
4 Oct 2018 406.38 415.79 406.38 415.79 19,815 76,819,550 5 567,656
3 Oct 2018 404.50 415.41 404.50 415.41 5,856 21,489,200 5 567,130
2 Oct 2018 415.33 415.33 404.50 404.50 10,254 38,245,450 5 552,238
28 Sep 2018 417.45 418.88 416.69 418.11 2,912 14,398,950 5 570,824
27 Sep 2018 409.09 415.93 408.18 408.18 3,879 26,312,600 5 557,267
26 Sep 2018 418.57 419.02 408.64 419.02 3,592 22,558,600 5 572,060
25 Sep 2018 418.57 418.57 407.22 417.15 13,445 47,399,900 5 569,503
24 Sep 2018 407.36 418.57 405.69 418.57 3,566 16,248,150 5 571,449
21 Sep 2018 418.05 418.05 417.29 417.29 4,731 26,447,700 5 569,699
20 Sep 2018 418.05 418.05 416.63 416.63 12,575 50,933,700 5 568,792
19 Sep 2018 418.50 418.50 417.59 417.59 19,486 109,406,100 5 570,114
18 Sep 2018 428.43 428.43 418.05 418.05 6,799 32,714,200 5 570,739
17 Sep 2018 431.52 431.52 418.50 418.50 7,213 45,106,950 5 571,350
14 Sep 2018 430.10 430.10 420.17 430.10 18,058 58,303,900 5 587,182
13 Sep 2018 416.97 427.67 416.97 427.05 6,361 36,416,650 5 583,022
12 Sep 2018 429.02 429.02 417.74 428.43 15,674 73,319,750 5 584,906
11 Sep 2018 429.41 429.78 418.05 429.33 8,443 34,129,650 5 586,142
10 Sep 2018 428.89 428.89 418.51 418.51 6,745 26,422,450 5 571,364
7 Sep 2018 419.89 427.01 417.08 418.96 6,695 42,583,850 5 571,975
6 Sep 2018 429.36 429.36 420.34 420.34 1,625 9,453,600 5 573,859
5 Sep 2018 425.60 429.36 425.60 427.49 10,890 32,960,300 5 583,621
4 Sep 2018 424.74 424.74 423.32 423.32 46,303 177,743,350 5 577,930
3 Sep 2018 428.46 428.46 416.65 416.65 19,603 71,800,200 5 568,829
31 Aug 2018 428.46 428.46 428.46 428.46 10,385 55,833,600 5 584,943
30 Aug 2018 428.90 440.26 428.90 430.33 2,581 20,482,500 5 587,500
29 Aug 2018 430.57 440.74 428.90 428.90 13,164 99,947,950 5 585,554
28 Aug 2018 438.34 438.34 438.34 438.34 12,476 36,187,300 5 584,302
27 Aug 2018 437.20 439.12 437.20 437.66 12,143 35,759,000 5 583,396
24 Aug 2018 439.12 439.12 437.66 438.12 4,694 16,283,300 5 584,006
23 Aug 2018 437.66 438.66 436.88 436.88 8,306 24,199,600 5 582,355
21 Aug 2018 438.12 438.12 436.73 437.66 4,393 15,401,200 5 583,396
20 Aug 2018 460.19 460.19 436.88 436.88 15,395 139,129,150 5 582,355
17 Aug 2018 447.33 460.19 447.33 460.19 8,200 30,968,750 5 613,429
16 Aug 2018 445.64 448.01 444.18 448.01 10,166 70,968,000 5 597,200
15 Aug 2018 450.40 460.09 449.47 449.47 10,368 43,669,400 5 599,146
14 Aug 2018 466.46 466.92 457.23 466.92 21,825 182,317,000 5 622,401
13 Aug 2018 459.80 469.48 459.80 467.92 9,271 33,807,800 5 623,737
10 Aug 2018 459.80 470.94 459.80 460.12 14,533 52,042,700 5 613,335
9 Aug 2018 470.94 470.94 459.80 460.25 13,574 52,575,800 5 613,517
8 Aug 2018 471.72 471.72 459.80 471.40 15,616 76,793,200 5 628,375
7 Aug 2018 462.50 472.18 462.50 462.50 16,861 70,290,200 5 616,503
6 Aug 2018 462.50 472.18 462.50 472.18 24,739 90,431,000 5 629,415
3 Aug 2018 463.42 473.11 462.50 462.50 32,603 140,667,600 5 616,503
2 Aug 2018 471.55 474.57 471.55 474.57 19,771 76,180,600 5 632,598
1 Aug 2018 460.93 470.62 460.93 470.62 53,303 187,433,600 5 627,335
31 Jul 2018 470.62 470.62 470.62 470.62 20,018 71,667,900 5 627,335
30 Jul 2018 470.62 470.62 469.25 470.62 16,494 67,679,000 5 627,335
26 Jul 2018 460.48 461.39 460.48 461.39 35,879 121,820,150 5 615,033
25 Jul 2018 470.62 470.62 460.48 460.93 22,753 95,506,050 5 614,423
24 Jul 2018 460.48