YSX Stock Exchange

Market summary

As of 2nd Jun. 2023

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	360.00	-1.41	-0.39%	361.41	361.88	360.00	9,171	18,533,700	7	634,357

Index chart

Historical price

Date	Open	High	Low	Close	Trading volume (shares)	Trading value (MMK)	No. of listed companies	Market Cap. (mil MMK)
2 Jun 2023	361.41	361.88	360.00	360.00	9,171	18,533,700	7	634,357
1 Jun 2023	354.60	361.41	354.60	361.41	11,115	38,766,850	7	636,826
31 May 2023	358.47	358.47	354.24	356.03	25,705	70,924,300	7	627,351
30 May 2023	361.06	361.79	359.96	361.79	14,812	39,832,850	7	637,500
29 May 2023	359.63	361.63	359.63	361.06	1,500	6,299,500	7	636,218
26 May 2023	359.85	362.35	357.33	362.35	6,394	20,231,100	7	638,489
25 May 2023	356.86	362.09	356.86	360.21	3,317	9,746,250	7	634,719
24 May 2023	358.84	361.71	356.27	356.86	828	5,236,550	7	628,821
23 May 2023	357.41	357.41	353.65	355.09	5,427	27,685,900	7	625,691
22 May 2023	357.48	359.36	354.50	359.36	2,286	16,669,450	7	633,219
19 May 2023	358.21	360.09	358.21	360.09	5,404	17,139,850	7	634,501
18 May 2023	351.07	358.21	351.07	358.21	5,142	16,428,150	7	631,190
17 May 2023	351.91	354.89	351.91	353.01	10,721	18,075,250	7	622,040
16 May 2023	354.89	356.00	351.91	351.91	21,208	41,598,900	7	620,093
15 May 2023	351.73	356.92	351.73	355.49	4,622	11,971,100	7	626,401
12 May 2023	358.47	359.84	350.89	350.89	4,392	8,144,150	7	618,296
11 May 2023	356.77	358.47	356.00	357.63	3,558	11,739,450	7	630,175
10 May 2023	358.47	358.47	356.77	356.77	5,015	24,912,300	7	628,662
9 May 2023	359.07	359.07	358.47	358.47	7,195	14,694,700	7	631,658
8 May 2023	358.03	359.91	358.03	359.07	3,921	10,843,300	7	632,707
5 May 2023	356.08	359.91	356.08	358.03	5,488	16,328,650	7	630,879
4 May 2023	352.33	356.08	351.76	356.08	9,558	29,400,000	7	627,450
2 May 2023	358.86	358.86	352.33	352.33	6,943	20,417,700	7	620,828
28 Apr 2023	358.64	364.05	358.42	362.95	2,012	5,012,750	7	639,546
27 Apr 2023	363.10	366.41	363.06	363.06	5,726	17,301,550	7	639,746
26 Apr 2023	363.10	364.20	361.69	364.20	3,919	12,983,750	7	641,752
25 Apr 2023	363.10	365.04	362.25	364.20	6,245	12,621,450	7	641,752
24 Apr 2023	362.02	362.02	358.12	358.96	6,858	16,704,400	7	632,525
21 Apr 2023	357.86	361.17	357.86	361.17	11,141	29,762,650	7	636,417
20 Apr 2023	358.96	358.96	357.86	358.96	4,830	7,739,200	7	632,525
19 Apr 2023	352.16	357.86	352.16	357.86	4,106	21,049,000	7	630,578
18 Apr 2023	358.98	359.46	352.86	352.86	7,266	12,731,900	7	621,778
7 Apr 2023	361.43	364.15	359.55	363.58	4,849	9,496,400	7	640,657
6 Apr 2023	364.66	364.66	363.30	363.30	6,737	18,325,800	7	640,173
5 Apr 2023	363.50	364.07	363.50	364.07	527	1,499,050	7	641,522
4 Apr 2023	363.75	364.60	363.50	363.50	4,157	7,137,700	7	640,523
3 Apr 2023	363.30	365.70	360.52	365.70	992	3,590,850	7	644,393
31 Mar 2023	362.88	365.17	362.88	365.17	286	934,250	7	643,468
30 Mar 2023	362.63	365.17	362.63	363.98	1,667	4,315,450	7	641,369
29 Mar 2023	365.72	365.72	362.37	363.47	5,855	20,188,750	7	640,472
28 Mar 2023	369.54	369.54	364.02	364.61	10,001	25,353,250	7	642,478
24 Mar 2023	370.42	370.42	366.56	366.56	4,046	12,705,500	7	645,907
23 Mar 2023	374.43	374.43	370.78	370.78	2,754	5,581,950	7	653,345
22 Mar 2023	373.40	375.54	372.56	375.54	9,808	15,662,950	7	661,731
21 Mar 2023	374.47	374.47	372.80	373.40	4,716	8,775,600	7	657,957
20 Mar 2023	370.43	375.87	370.43	375.87	1,399	7,754,100	7	662,322
17 Mar 2023	373.09	375.04	369.34	371.28	3,787	10,944,500	7	654,228
16 Mar 2023	371.90	373.94	368.17	373.94	3,828	17,796,350	7	658,904
15 Mar 2023	371.05	371.90	370.71	370.71	5,702	17,732,850	7	653,229
14 Mar 2023	379.82	379.82	376.83	377.94	6,927	15,702,750	7	665,959
13 Mar 2023	380.28	382.16	378.71	378.71	4,619	18,690,550	7	667,322
10 Mar 2023	377.79	379.51	377.79	379.51	3,590	8,931,250	7	668,726
9 Mar 2023	379.74	379.74	378.33	378.89	2,834	7,582,350	7	667,644
8 Mar 2023	374.78	378.89	374.78	378.89	787	3,038,150	7	667,644
7 Mar 2023	374.98	375.88	374.78	375.88	4,339	15,509,900	7	662,335
6 Mar 2023	376.03	376.03	373.31	374.98	4,458	11,895,450	7	660,744
3 Mar 2023	373.82	376.03	373.82	376.03	8,858	29,647,450	7	662,593
1 Mar 2023	375.70	375.70	372.72	373.82	5,256	19,367,250	7	658,700
28 Feb 2023	374.36	377.34	374.36	375.19	2,964	8,577,750	7	661,110
27 Feb 2023	374.66	376.54	374.66	376.03	6,562	18,292,050	7	662,593
24 Feb 2023	378.24	379.27	374.41	374.41	1,763	10,349,200	7	659,740
23 Feb 2023	379.24	379.24	374.82	376.03	7,261	21,505,800	7	662,587
22 Feb 2023	380.66	380.66	378.32	379.50	9,038	26,853,350	7	668,717
21 Feb 2023	383.55	383.55	380.66	380.66	6,443	15,275,800	7	670,749
20 Feb 2023	386.78	387.15	385.18	385.18	5,938	18,400,800	7	670,057
17 Feb 2023	382.03	382.03	380.91	382.03	2,747	9,972,800	7	664,587
16 Feb 2023	382.03	382.03	382.03	382.03	2,429	6,949,800	7	664,588
15 Feb 2023	385.42	385.42	379.01	383.15	5,850	20,138,200	7	666,535
14 Feb 2023	382.26	387.14	382.26	386.02	4,171	12,783,900	7	671,527
13 Feb 2023	386.14	386.14	383.38	383.38	5,686	23,139,550	7	666,934
10 Feb 2023	389.69	390.10	386.96	388.27	12,086	29,202,000	7	675,446
9 Feb 2023	388.86	392.89	388.86	391.74	11,088	24,889,350	7	681,484
8 Feb 2023	391.81	392.41	389.57	389.57	4,436	27,255,600	7	677,699
7 Feb 2023	392.64	393.72	389.98	389.98	4,327	15,562,300	7	678,421
6 Feb 2023	393.83	395.66	392.64	392.64	6,853	19,305,650	7	683,042
3 Feb 2023	391.18	395.66	391.18	395.66	14,050	45,100,000	7	688,300
2 Feb 2023	393.04	393.86	389.42	393.86	6,819	19,117,800	7	685,163
1 Feb 2023	388.86	393.56	388.86	391.73	2,348	9,020,050	7	681,455
31 Jan 2023	385.57	392.33	385.57	392.33	6,600	17,186,700	7	682,505
30 Jan 2023	386.13	388.45	386.13	386.73	3,125	9,185,850	7	672,763
27 Jan 2023	385.79	390.31	385.79	390.31	2,042	7,701,100	7	678,987
26 Jan 2023	384.67	386.91	384.67	386.91	4,999	14,240,500	7	673,075
25 Jan 2023	383.34	386.36	383.34	386.36	1,130	4,002,750	7	672,128
24 Jan 2023	386.00	387.11	382.97	382.97	2,762	13,213,550	7	666,228
23 Jan 2023	386.00	386.00	386.00	386.00	4,552	14,393,000	7	671,486
20 Jan 2023	388.40	388.40	386.00	386.00	4,620	17,047,100	7	671,486
19 Jan 2023	387.96	387.96	386.54	387.69	14,687	36,319,800	7	674,431
18 Jan 2023	387.96	387.96	387.96	387.96	438	1,450,000	7	674,905
17 Jan 2023	391.77	391.77	387.96	389.08	1,339	6,793,800	7	676,852
16 Jan 2023	394.04	394.04	387.59	391.77	5,350	15,518,500	7	681,527
13 Jan 2023	392.57	395.02	392.57	395.02	738	4,127,600	7	687,190
12 Jan 2023	388.40	393.69	386.50	393.69	1,580	8,255,150	7	684,878
11 Jan 2023	388.46	388.74	386.13	387.62	1,982	10,891,400	7	674,311
10 Jan 2023	390.28	392.60	390.28	392.60	4,632	19,167,700	7	682,973
9 Jan 2023	390.95	393.30	390.28	390.28	4,950	35,174,450	7	678,936
6 Jan 2023	394.69	394.69	390.95	392.78	4,196	20,838,900	7	683,292
5 Jan 2023	393.98	394.69	391.70	394.69	2,094	23,211,350	7	686,603
3 Jan 2023	393.60	394.72	392.21	393.40	2,643	24,425,100	7	684,369
2 Jan 2023	395.50	396.02	391.09	394.72	1,351	7,851,300	7	686,655
30 Dec 2022	391.69	396.62	391.69	396.62	1,309	7,215,950	7	689,966
29 Dec 2022	389.66	395.91	389.29	390.98	2,633	10,658,300	7	680,162
28 Dec 2022	390.87	392.58	390.26	392.47	2,403	18,605,800	7	682,750
27 Dec 2022	392.40	393.11	391.19	391.62	2,279	13,573,050	7	681,264
26 Dec 2022	389.46	393.60	389.46	391.69	3,036	31,854,500	7	681,393
23 Dec 2022	396.81	396.81	389.98	389.98	7,743	30,525,150	7	678,411
21 Dec 2022	394.93	397.92	394.93	397.92	1,757	9,750,550	7	692,237
20 Dec 2022	393.72	396.23	392.61	396.23	1,511	7,398,000	7	689,292
19 Dec 2022	397.51	398.11	393.72	393.72	2,801	26,493,950	7	684,931
16 Dec 2022	399.22	400.53	398.11	399.41	698	2,230,700	7	694,828
15 Dec 2022	398.11	399.22	398.11	399.22	394	1,292,250	7	694,498
14 Dec 2022	398.11	398.11	398.11	398.11	696	7,885,800	7	692,552
13 Dec 2022	399.98	400.34	395.42	399.22	6,248	34,279,650	7	694,498
12 Dec 2022	397.25	401.85	397.25	401.85	2,953	19,889,750	7	699,063
9 Dec 2022	399.64	400.35	397.25	397.25	2,148	19,353,100	7	691,059
8 Dec 2022	401.68	402.26	401.68	402.26	2,074	7,278,300	7	699,771
7 Dec 2022	400.36	400.36	398.87	399.85	4,429	26,661,450	7	695,589
6 Dec 2022	398.23	402.59	398.03	402.59	3,206	31,087,800	7	700,361
5 Dec 2022	398.42	401.25	397.83	401.25	4,329	46,323,100	7	698,024
2 Dec 2022	400.33	400.33	399.75	400.33	4,945	35,183,000	7	696,417
1 Dec 2022	398.42	400.33	398.42	400.33	1,649	15,018,650	7	696,417
30 Nov 2022	400.12	400.12	398.42	398.42	7,552	38,502,950	7	693,106
29 Nov 2022	403.58	403.58	400.79	402.02	5,805	27,229,500	7	699,363
28 Nov 2022	402.99	403.58	395.97	402.43	2,352	24,593,250	7	700,081
25 Nov 2022	402.99	404.11	389.67	404.11	2,913	21,127,250	7	703,000
24 Nov 2022	401.09	402.99	401.09	402.99	2,984	23,240,700	7	701,054
23 Nov 2022	401.68	406.01	401.68	402.99	2,689	18,132,200	7	701,054
22 Nov 2022	401.09	404.29	400.49	402.39	6,111	34,886,350	7	700,004
21 Nov 2022	400.49	404.90	400.49	402.99	7,134	38,005,300	7	701,054
18 Nov 2022	402.47	403.59	400.57	401.08	2,144	13,022,000	7	697,733
16 Nov 2022	403.36	405.86	403.36	405.49	6,290	21,607,950	7	705,405
15 Nov 2022	403.37	407.19	402.99	404.47	12,227	66,152,050	7	703,631
14 Nov 2022	400.85	405.88	400.14	405.88	9,714	48,949,750	7	706,073
11 Nov 2022	403.51	404.66	400.82	400.82	10,655	44,645,900	7	697,282
10 Nov 2022	402.39	404.29	401.81	402.39	4,191	44,399,400	7	700,004
9 Nov 2022	405.97	405.97	402.28	402.99	1,031	7,863,600	7	701,044
8 Nov 2022	406.38	407.69	405.97	405.97	2,801	17,379,400	7	706,232
4 Nov 2022	402.85	405.78	402.24	405.78	694	2,409,900	7	705,902
3 Nov 2022	404.48	405.26	402.85	402.85	9,388	35,738,450	7	700,798
2 Nov 2022	405.44	406.38	404.90	406.38	4,454	21,463,450	7	706,952
1 Nov 2022	407.92	407.92	403.20	405.44	2,163	9,274,850	7	705,312
31 Oct 2022	408.63	408.63	406.80	407.92	8,692	47,778,850	7	709,622
28 Oct 2022	410.53	410.53	408.63	408.63	7,210	50,757,900	7	710,858
27 Oct 2022	411.14	411.14	410.53	410.53	7,517	31,186,000	7	714,169
26 Oct 2022	412.62	412.85	412.25	412.25	6,753	36,882,650	7	717,166
25 Oct 2022	416.24	416.24	414.52	414.52	3,789	18,186,300	7	721,108
21 Oct 2022	415.64	417.06	414.34	414.34	432	3,097,100	7	720,793
20 Oct 2022	418.37	418.37	415.64	415.64	7,127	35,384,000	7	723,054
19 Oct 2022	414.64	419.57	414.34	419.57	4,541	30,567,700	7	729,887
18 Oct 2022	416.47	416.47	414.02	415.22	11,627	47,378,700	7	722,317
17 Oct 2022	417.04	417.04	415.35	416.47	7,395	26,681,900	7	724,501
14 Oct 2022	418.05	418.05	416.33	417.04	14,642	65,689,450	7	725,489
13 Oct 2022	422.23	422.23	418.13	419.95	11,968	51,508,200	7	730,560
12 Oct 2022	417.85	421.63	417.22	421.03	2,439	16,112,600	7	732,422
11 Oct 2022	420.81	421.66	417.85	417.85	10,117	58,806,700	7	726,902
7 Oct 2022	416.88	420.72	416.88	419.60	7,005	41,346,650	7	729,950
6 Oct 2022	418.89	418.89	416.31	416.31	13,462	60,359,450	7	724,219
5 Oct 2022	419.03	420.72	417.70	418.89	4,090	16,350,500	7	728,714
4 Oct 2022	417.85	420.15	417.85	420.15	5,986	19,079,750	7	730,899
3 Oct 2022	413.00	420.93	413.00	420.93	8,242	29,962,650	7	732,255
30 Sep 2022	417.19	419.43	417.19	419.39	6,492	25,508,650	7	729,575
29 Sep 2022	421.16	422.65	420.03	420.03	10,123	43,191,850	7	730,686
28 Sep 2022	420.72	421.84	419.14	421.76	9,073	35,813,400	7	733,694
27 Sep 2022	418.25	420.63	416.34	420.63	9,090	40,779,700	7	731,735
26 Sep 2022	419.91	422.93	413.86	418.79	14,817	57,559,350	7	728,535
23 Sep 2022	420.25	420.25	414.54	419.91	11,901	50,205,850	7	730,481
22 Sep 2022	415.26	420.07	415.26	420.07	10,054	64,473,750	7	730,769
21 Sep 2022	411.63	416.34	411.63	416.34	9,236	48,499,100	7	724,276
20 Sep 2022	413.17	413.17	408.50	411.86	9,428	29,966,450	7	716,483
19 Sep 2022	412.78	416.89	407.86	415.78	9,171	32,039,500	7	723,291
16 Sep 2022	399.75	411.66	399.75	411.66	9,571	31,884,900	7	716,138
15 Sep 2022	399.93	405.80	399.93	400.48	7,673	32,108,100	7	696,689
14 Sep 2022	397.37	399.93	388.95	399.93	10,549	45,600,250	7	695,731
13 Sep 2022	420.71	422.61	411.07	411.07	16,544	73,248,000	7	715,103
12 Sep 2022	427.72	428.08	421.25	425.66	16,343	77,817,250	7	740,493
9 Sep 2022	451.51	451.51	432.16	440.89	13,057	88,680,100	7	766,988
8 Sep 2022	446.04	462.86	446.04	451.63	17,526	91,471,200	7	785,659
7 Sep 2022	428.46	451.64	428.46	449.40	24,361	131,602,150	7	781,780
6 Sep 2022	433.04	433.58	425.51	430.27	48,283	262,977,650	7	748,497
5 Sep 2022	371.85	397.97	371.85	397.97	34,530	176,946,850	7	692,315
2 Sep 2022	346.96	362.42	346.96	362.42	23,923	99,893,100	7	630,470
1 Sep 2022	333.30	345.81	333.30	345.81	25,852	84,025,900	7	601,583
31 Aug 2022	334.69	335.26	334.66	334.66	8,522	21,001,400	7	582,176
30 Aug 2022	331.82	335.81	329.35	335.81	20,396	51,547,000	7	584,174
29 Aug 2022	324.40	328.20	323.28	328.20	9,168	26,028,700	7	570,947
26 Aug 2022	327.41	329.92	322.16	323.28	6,933	20,980,600	7	562,388
25 Aug 2022	327.40	329.32	326.29	329.32	7,152	18,073,400	7	572,885
24 Aug 2022	327.78	327.78	327.04	327.04	3,377	13,785,850	7	568,932
23 Aug 2022	332.00	332.00	327.86	328.97	4,929	13,085,600	7	572,290
22 Aug 2022	328.11	330.30	328.03	330.30	2,146	9,440,250	7	574,595
19 Aug 2022	330.01	331.87	329.60	329.60	2,811	8,859,200	7	573,374
18 Aug 2022	328.84	331.13	328.84	331.13	3,953	13,365,900	7	576,043
17 Aug 2022	328.43	328.84	323.54	328.84	7,891	48,320,450	7	572,047
16 Aug 2022	328.80	328.80	326.52	326.52	701	3,414,550	7	568,026
15 Aug 2022	329.94	329.94	325.77	328.80	2,972	30,580,800	7	571,979
12 Aug 2022	326.29	329.94	326.29	329.94	4,099	10,900,100	7	573,976
11 Aug 2022	330.67	330.67	326.86	326.86	2,375	8,634,250	7	568,616
10 Aug 2022	328.40	332.19	327.44	331.82	1,017	3,728,500	7	577,236
9 Aug 2022	332.07	332.62	331.09	331.09	2,209	6,500,400	7	575,972
8 Aug 2022	333.43	336.48	330.17	330.17	2,066	10,391,300	7	574,370
5 Aug 2022	334.14	336.04	334.14	334.14	2,826	7,815,600	7	581,273
4 Aug 2022	334.92	337.16	332.23	333.43	3,072	11,261,900	7	580,037
3 Aug 2022	332.31	334.21	330.41	332.31	2,796	9,220,050	7	578,090
2 Aug 2022	334.81	335.52	332.31	332.31	2,974	8,122,200	7	578,090
1 Aug 2022	333.57	336.50	331.14	336.50	5,424	15,042,650	7	585,388
29 Jul 2022	335.10	336.18	333.20	334.28	3,568	18,276,450	7	581,515
28 Jul 2022	334.56	336.27	333.98	335.10	3,286	10,874,000	7	582,949
27 Jul 2022	334.56	338.29	334.56	336.79	14,951	44,569,650	7	585,894
26 Jul 2022	344.30	344.30	335.68	335.68	9,684	32,399,750	7	583,948
25 Jul 2022	340.44	343.69	340.44	343.69	4,500	17,880,750	7	597,898
22 Jul 2022	340.23	340.23	339.65	339.65	3,067	8,199,500	7	590,867
21 Jul 2022	343.05	343.05	342.45	342.45	2,093	7,639,100	7	595,731
20 Jul 2022	345.42	345.53	342.92	345.53	4,799	17,454,150	7	601,091
18 Jul 2022	345.19	346.54	334.89	346.54	1,670	5,398,550	7	602,851
15 Jul 2022	345.36	345.97	344.25	345.19	1,055	2,985,400	7	600,496
14 Jul 2022	346.07	347.27	345.36	345.36	2,551	8,153,750	7	600,802
13 Jul 2022	344.58	345.70	343.80	345.70	3,262	8,225,800	7	601,392
11 Jul 2022	344.17	345.70	344.17	344.58	3,291	9,644,200	7	599,446
8 Jul 2022	347.98	347.98	344.17	344.17	3,744	10,392,300	7	598,722
7 Jul 2022	349.41	349.41	347.98	347.98	1,266	3,732,600	7	605,349
6 Jul 2022	345.97	350.92	345.97	349.77	1,275	3,629,300	7	608,474
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

Home > Main Board > Market Data > Market summary

Market summary

Today's summary

Index chart

Historical price