YSX Stock Exchange

Market summary

As of 11th Dec. 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	365.41	+0.42	+0.12%	365.63	365.63	364.06	4,463	10,467,800	8	689,238

Index chart

Historical price

Date	Open	High	Low	Close	Trading volume (shares)	Trading value (MMK)	No. of listed companies	Market Cap. (mil MMK)
11 Dec 2023	365.63	365.63	364.06	365.41	4,463	10,467,800	8	689,238
8 Dec 2023	364.66	365.63	361.48	364.99	6,880	14,554,300	8	688,447
6 Dec 2023	356.66	363.87	356.13	363.87	10,728	32,909,400	8	686,326
5 Dec 2023	360.35	361.14	355.87	356.43	1,309	2,890,650	8	672,290
4 Dec 2023	355.01	362.17	354.46	362.17	4,729	11,595,150	8	683,116
1 Dec 2023	361.00	363.79	361.00	363.20	2,041	5,322,150	8	685,052
30 Nov 2023	361.48	364.42	361.48	363.79	7,833	16,210,350	8	686,175
29 Nov 2023	363.93	365.06	362.27	365.06	2,039	3,696,850	8	688,564
28 Nov 2023	362.27	364.66	362.27	364.66	4,696	11,071,100	8	687,808
24 Nov 2023	364.55	364.55	361.67	364.21	3,909	10,112,050	8	686,976
23 Nov 2023	359.29	364.55	359.29	364.55	8,981	25,649,400	8	687,617
22 Nov 2023	366.52	366.52	357.19	359.29	3,447	12,864,400	8	677,684
21 Nov 2023	365.59	366.52	360.22	366.52	4,424	25,004,550	8	691,327
20 Nov 2023	366.51	368.18	365.48	368.18	1,475	4,736,300	8	694,464
17 Nov 2023	361.77	367.62	361.57	367.62	4,832	13,838,950	8	693,407
16 Nov 2023	366.00	366.10	361.72	363.03	4,429	13,994,950	8	684,746
15 Nov 2023	365.77	367.16	365.77	366.53	11,845	36,715,000	8	691,348
14 Nov 2023	370.59	370.59	365.50	370.34	7,237	23,160,050	8	698,525
13 Nov 2023	365.74	371.57	365.74	371.57	2,738	6,645,100	8	700,842
10 Nov 2023	368.40	372.59	368.40	372.49	564	1,882,850	8	702,586
9 Nov 2023	366.74	367.37	365.71	367.37	5,530	17,351,600	8	692,927
8 Nov 2023	369.28	372.25	368.49	369.72	3,747	11,456,700	8	697,350
7 Nov 2023	370.44	370.97	369.22	369.28	3,630	10,641,500	8	696,532
6 Nov 2023	369.46	372.29	368.93	372.29	4,421	15,159,700	8	702,201
3 Nov 2023	377.64	377.64	370.48	370.48	6,335	22,953,150	8	698,795
2 Nov 2023	378.27	378.27	376.60	376.60	1,123	2,210,700	8	710,345
1 Nov 2023	373.78	379.58	373.78	378.27	2,941	6,115,700	8	713,482
31 Oct 2023	372.22	374.70	370.91	374.70	7,679	26,687,900	8	706,750
27 Oct 2023	376.64	376.64	372.06	373.25	4,771	11,569,950	8	704,022
26 Oct 2023	377.15	377.68	375.74	377.30	3,253	9,647,750	8	711,654
25 Oct 2023	378.25	378.25	377.05	377.05	8,205	29,851,600	8	711,186
24 Oct 2023	379.37	379.37	373.76	378.78	12,981	30,998,200	8	714,457
23 Oct 2023	379.19	380.22	379.19	380.16	11,643	29,983,900	8	717,045
20 Oct 2023	374.21	374.21	373.39	373.92	5,388	10,504,400	8	705,280
19 Oct 2023	381.35	381.35	379.45	380.48	4,793	16,182,050	8	717,651
18 Oct 2023	377.05	380.82	376.52	380.82	3,534	11,247,950	8	718,293
17 Oct 2023	379.19	381.11	378.27	378.27	15,414	48,094,250	8	713,491
16 Oct 2023	381.27	383.08	379.22	379.22	1,905	6,339,150	8	715,282
13 Oct 2023	377.46	377.46	375.73	376.63	8,228	16,693,800	8	710,395
12 Oct 2023	378.72	379.17	377.33	378.62	3,118	9,712,800	8	714,140
11 Oct 2023	372.20	380.28	372.20	380.28	14,736	30,085,600	8	717,276
10 Oct 2023	372.39	375.80	372.39	375.08	3,738	12,811,350	8	707,466
9 Oct 2023	375.34	375.34	372.05	374.21	3,482	10,820,950	8	705,826
6 Oct 2023	376.59	376.84	374.05	375.34	4,889	12,661,450	8	707,963
5 Oct 2023	374.11	375.86	372.35	375.03	4,236	12,617,050	8	707,381
4 Oct 2023	375.85	378.11	374.79	378.11	10,636	35,083,750	8	713,182
3 Oct 2023	375.06	376.88	373.40	376.88	5,507	22,620,750	8	710,870
2 Oct 2023	379.19	379.19	373.52	376.65	4,800	10,482,750	8	710,427
29 Sep 2023	373.38	379.19	373.38	379.19	7,300	23,030,950	8	715,221
28 Sep 2023	376.22	376.22	374.56	374.91	9,097	20,605,100	8	707,147
27 Sep 2023	378.38	378.48	373.75	376.86	6,124	35,977,250	8	710,819
26 Sep 2023	377.85	379.01	377.26	377.26	1,341	6,591,350	8	711,575
25 Sep 2023	374.66	378.48	374.22	378.48	6,503	15,771,100	8	713,887
22 Sep 2023	372.57	377.45	372.57	377.45	7,501	18,113,900	8	711,941
21 Sep 2023	382.24	382.24	373.58	373.60	11,508	32,462,450	8	704,686
20 Sep 2023	384.62	384.96	383.93	383.93	3,011	8,885,000	8	724,156
19 Sep 2023	376.54	378.63	376.54	376.54	3,469	7,202,550	8	710,219
18 Sep 2023	375.91	377.57	375.91	376.54	20,192	35,232,600	8	710,219
15 Sep 2023	379.06	379.66	376.94	376.94	22,577	74,754,450	8	710,975
14 Sep 2023	377.05	379.01	376.41	378.51	26,139	62,754,200	8	713,939
13 Sep 2023	377.22	379.28	377.19	378.80	10,182	21,349,250	8	714,488
12 Sep 2023	380.38	380.38	379.28	380.31	3,233	16,333,250	8	717,341
11 Sep 2023	375.79	383.00	375.00	383.00	10,533	34,869,050	8	722,408
8 Sep 2023	381.61	383.43	381.23	381.23	6,175	22,991,450	8	719,063
7 Sep 2023	382.40	383.43	382.40	383.43	4,884	17,399,650	8	723,224
6 Sep 2023	387.07	388.27	387.07	387.07	8,373	27,062,400	8	730,088
5 Sep 2023	391.53	391.53	386.44	389.85	3,349	13,098,750	8	735,337
4 Sep 2023	393.14	393.14	389.44	389.44	4,002	16,350,750	8	734,555
1 Sep 2023	396.48	396.48	393.14	393.14	17,308	55,214,600	8	741,528
31 Aug 2023	393.69	397.51	393.06	397.51	5,765	18,867,850	8	749,772
30 Aug 2023	394.24	394.24	391.11	394.17	6,387	22,038,900	8	743,474
29 Aug 2023	394.74	396.50	394.74	394.74	7,075	17,953,450	8	744,555
28 Aug 2023	394.74	394.74	394.18	394.74	3,657	16,345,200	8	744,555
25 Aug 2023	392.64	395.37	390.82	395.37	19,867	65,830,650	8	745,736
24 Aug 2023	393.14	394.17	392.41	394.17	4,041	11,682,800	8	743,474
23 Aug 2023	394.70	394.70	390.75	394.17	13,617	49,409,500	8	743,474
22 Aug 2023	393.48	393.68	392.26	393.68	22,387	53,130,500	8	742,544
21 Aug 2023	388.60	391.72	388.60	391.72	17,564	49,580,350	8	738,865
18 Aug 2023	381.05	385.81	381.05	385.81	12,701	45,975,600	8	727,709
17 Aug 2023	381.11	381.11	379.54	380.08	19,080	54,479,650	8	716,902
16 Aug 2023	376.11	382.87	376.11	382.87	11,373	27,767,750	8	722,160
15 Aug 2023	381.27	382.05	375.58	375.58	12,997	39,171,200	8	708,409
14 Aug 2023	383.10	383.10	380.56	381.42	17,917	69,031,350	8	719,432
11 Aug 2023	380.58	385.38	379.86	385.38	9,366	22,504,850	8	726,903
10 Aug 2023	376.52	380.34	376.52	378.83	9,498	26,115,700	8	714,541
9 Aug 2023	376.52	378.61	376.52	378.61	13,108	38,702,200	8	714,132
8 Aug 2023	375.23	378.61	372.75	378.61	21,539	45,615,400	8	714,132
7 Aug 2023	371.02	376.17	370.91	370.91	9,869	36,506,150	8	699,601
4 Aug 2023	367.67	371.02	365.28	371.02	13,655	37,868,400	8	699,801
3 Aug 2023	364.58	366.31	364.58	366.31	22,685	60,992,550	8	690,930
2 Aug 2023	367.74	367.74	363.52	366.34	12,259	36,742,100	8	690,981
31 Jul 2023	364.36	367.11	362.80	367.11	16,804	39,392,900	8	692,429
28 Jul 2023	363.36	365.97	361.41	365.42	21,266	45,902,300	8	689,243
27 Jul 2023	358.54	363.76	358.54	363.76	36,311	68,374,800	8	686,115
26 Jul 2023	359.58	363.46	359.58	361.32	10,393	19,229,800	8	681,523
25 Jul 2023	358.22	362.04	358.22	358.80	23,129	38,458,500	8	676,762
24 Jul 2023	357.02	364.69	357.02	364.01	17,006	36,127,350	8	686,591
21 Jul 2023	361.55	361.55	354.26	357.80	41,217	78,336,200	8	674,885
20 Jul 2023	356.09	363.22	356.09	363.22	20,703	41,343,300	8	685,094
18 Jul 2023	353.95	357.78	353.48	357.78	35,721	69,896,700	8	674,837
17 Jul 2023	354.60	358.17	354.60	355.37	46,868	94,618,050	8	670,295
14 Jul 2023	355.33	357.14	355.33	357.14	13,106	27,281,300	8	673,638
13 Jul 2023	357.82	357.82	355.67	355.67	18,265	34,208,500	8	670,866
12 Jul 2023	353.11	356.29	353.11	356.23	22,818	46,203,000	8	671,922
11 Jul 2023	355.10	357.98	355.10	356.56	37,486	73,594,900	8	672,538
10 Jul 2023	357.98	358.61	355.10	355.10	47,284	94,774,500	8	669,776
7 Jul 2023	357.70	359.26	357.70	357.98	47,236	93,926,800	8	675,208
6 Jul 2023	354.51	361.55	354.51	361.55	45,320	91,893,000	8	681,949
5 Jul 2023	355.62	356.05	353.88	356.05	92,892	167,269,250	8	671,573
4 Jul 2023	354.86	355.02	353.50	355.02	90,221	176,839,800	8	669,626
3 Jul 2023	354.57	355.70	353.73	354.86	124,345	252,357,100	8	669,333
30 Jun 2023	354.67	355.86	354.67	355.86	6,034	17,217,700	7	627,060
28 Jun 2023	353.83	354.67	353.83	354.67	12,361	23,206,250	7	624,961
27 Jun 2023	357.51	357.51	356.91	356.91	2,604	7,328,200	7	628,906
26 Jun 2023	357.14	357.14	354.70	356.94	5,610	11,326,450	7	628,956
23 Jun 2023	355.63	355.63	354.42	354.79	13,653	31,255,850	7	625,161
22 Jun 2023	355.44	356.91	355.44	356.91	8,127	15,123,750	7	628,906
21 Jun 2023	354.46	356.55	354.10	356.55	15,062	30,485,500	7	628,265
20 Jun 2023	355.42	355.42	353.62	353.62	2,550	6,320,800	7	623,113
19 Jun 2023	357.86	358.46	355.14	355.42	8,456	18,296,950	7	626,277
16 Jun 2023	357.56	358.13	355.40	357.27	1,860	3,376,900	7	629,547
15 Jun 2023	355.73	356.83	355.14	356.83	9,463	25,536,950	7	628,769
14 Jun 2023	354.19	355.73	353.85	355.73	10,979	20,713,400	7	626,832
13 Jun 2023	355.51	355.51	353.11	353.11	26,925	54,833,100	7	622,215
12 Jun 2023	355.64	355.64	352.29	352.89	4,099	10,393,500	7	621,816
9 Jun 2023	355.13	357.08	355.13	355.64	10,018	30,807,950	7	626,666
8 Jun 2023	361.24	362.35	357.42	357.42	13,744	33,296,450	7	629,795
7 Jun 2023	358.30	359.41	356.42	358.57	2,533	13,191,950	7	631,824
6 Jun 2023	359.18	360.34	355.35	359.98	2,097	6,472,350	7	634,306
5 Jun 2023	358.55	359.66	357.75	358.93	3,060	6,248,150	7	632,465
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

Home > Main Board > Market Data > Market summary

Market summary

Today's summary

Index chart

Historical price