Market summary

As of 26th Nov. 2020

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	447.98	-1.16	-0.26%	449.94	449.94	447.98	9,806	42,841,100	6	726,111

Index chart

Historical price

Date	Open	High	Low	Close	Trading volume (shares)	Trading value (MMK)	No. of listed companies	Market Cap. (mil MMK)
26 Nov 2020	449.94	449.94	447.98	447.98	9,806	42,841,100	6	726,111
25 Nov 2020	450.34	450.34	448.74	449.14	5,112	60,255,550	6	727,988
24 Nov 2020	451.18	451.18	448.38	448.38	1,305	7,091,700	6	726,752
23 Nov 2020	450.37	451.15	440.56	449.98	6,942	32,090,400	6	729,352
20 Nov 2020	452.02	453.22	449.97	453.22	6,919	29,737,600	6	734,602
19 Nov 2020	450.29	451.94	450.29	451.94	2,642	13,969,500	6	732,522
18 Nov 2020	453.20	453.20	449.92	449.92	7,748	31,384,000	6	729,263
17 Nov 2020	452.44	452.83	450.39	452.44	5,838	22,664,700	6	733,335
16 Nov 2020	451.24	452.83	449.17	452.83	14,660	54,650,850	6	733,976
12 Nov 2020	454.76	454.76	449.59	452.83	4,716	29,923,900	6	733,976
11 Nov 2020	450.64	453.87	450.64	453.87	6,364	41,639,900	6	735,657
10 Nov 2020	453.87	454.12	449.83	449.83	7,323	27,191,500	6	729,117
9 Nov 2020	453.08	453.72	451.04	451.04	437	3,252,900	6	731,064
6 Nov 2020	452.27	454.31	451.04	451.88	5,923	28,056,550	6	732,428
5 Nov 2020	446.73	448.57	446.73	448.57	3,385	19,712,700	6	727,069
4 Nov 2020	444.65	446.73	438.43	446.73	5,989	57,597,300	6	664,712
3 Nov 2020	440.69	448.47	440.17	440.17	11,919	50,913,800	6	654,958
28 Oct 2020	441.72	441.80	441.12	441.12	1,169	6,260,050	6	656,363
27 Oct 2020	436.90	440.89	436.90	440.89	2,355	9,778,700	6	656,027
26 Oct 2020	436.66	439.31	436.66	439.31	892	4,101,200	6	653,671
23 Oct 2020	435.53	438.00	435.53	438.00	10,434	45,723,800	6	651,724
22 Oct 2020	439.44	439.87	438.58	438.58	4,361	17,966,300	6	652,585
21 Oct 2020	437.94	439.44	437.94	439.44	7,362	33,134,750	6	653,867
20 Oct 2020	435.18	437.24	434.75	435.42	7,133	31,254,850	6	647,881
19 Oct 2020	435.42	437.24	434.11	437.24	7,609	28,631,550	6	650,592
16 Oct 2020	436.14	437.24	434.55	437.24	1,153	4,517,100	6	650,592
15 Oct 2020	436.14	436.14	436.14	436.14	8,386	30,281,350	6	648,953
14 Oct 2020	433.68	436.14	433.68	436.14	973	5,169,900	6	648,953
13 Oct 2020	434.38	435.68	434.38	435.68	1,313	12,284,350	6	648,280
12 Oct 2020	436.84	437.51	435.68	436.20	10,676	180,852,350	6	649,044
9 Oct 2020	436.81	437.51	436.81	436.84	1,078	8,786,450	6	649,993
8 Oct 2020	437.51	437.51	436.38	436.38	2,249	8,920,300	6	649,310
7 Oct 2020	436.84	447.93	436.84	447.93	2,977	54,293,950	6	666,494
6 Oct 2020	436.14	436.84	435.31	436.84	4,101	76,461,000	6	649,993
5 Oct 2020	437.44	437.44	435.31	435.31	1,217	14,455,300	6	647,717
2 Oct 2020	433.80	445.09	433.80	437.69	10,192	100,634,900	6	651,256
30 Sep 2020	446.11	446.11	435.87	435.87	6,930	76,199,600	6	648,549
29 Sep 2020	434.87	436.00	432.73	436.00	2,155	35,631,500	6	648,755
28 Sep 2020	436.70	436.70	434.56	436.70	2,249	19,574,800	6	649,785
25 Sep 2020	433.43	434.87	433.43	434.87	10,439	220,738,900	6	647,074
24 Sep 2020	435.69	436.99	435.69	436.99	3,932	72,485,950	6	650,230
23 Sep 2020	436.36	436.36	435.69	435.69	3,729	46,839,250	6	648,283
22 Sep 2020	432.28	436.52	430.97	436.52	3,975	40,767,500	6	649,519
21 Sep 2020	430.35	433.71	430.35	430.62	1,582	14,087,550	6	640,747
18 Sep 2020	433.88	433.88	429.92	429.92	1,499	14,518,100	6	639,707
17 Sep 2020	430.75	434.71	430.75	434.71	4,103	24,871,700	6	646,837
16 Sep 2020	434.55	434.55	432.06	432.06	1,257	8,689,100	6	642,890
15 Sep 2020	435.19	435.19	433.86	433.86	3,486	21,122,950	6	645,559
14 Sep 2020	438.07	438.07	434.99	434.99	3,449	22,131,050	6	647,240
11 Sep 2020	434.33	438.12	434.33	436.29	1,102	9,283,950	6	649,186
10 Sep 2020	432.11	434.33	432.11	434.33	4,463	35,309,000	6	646,269
9 Sep 2020	432.74	435.35	432.74	433.46	1,433	8,377,750	6	644,964
8 Sep 2020	431.27	432.74	430.24	432.74	2,099	11,306,900	6	643,896
7 Sep 2020	432.58	432.58	428.35	429.74	9,623	74,255,650	6	639,432
4 Sep 2020	434.11	434.11	431.67	433.41	1,143	4,357,100	6	644,894
3 Sep 2020	431.07	433.25	430.12	430.12	4,878	27,727,950	6	639,995
2 Sep 2020	429.71	431.72	429.71	431.72	5,619	22,824,900	6	642,376
1 Sep 2020	430.35	431.85	429.87	431.85	6,092	27,574,200	6	642,572
31 Aug 2020	430.50	432.33	429.20	429.83	4,585	40,465,700	6	639,574
28 Aug 2020	432.33	432.33	431.65	432.33	2,046	15,311,300	6	643,283
27 Aug 2020	430.50	432.33	430.50	432.33	3,077	25,894,600	6	643,283
26 Aug 2020	432.76	432.76	432.09	432.33	9,546	44,170,050	6	643,283
25 Aug 2020	433.39	434.50	432.72	434.07	4,155	17,057,400	6	645,870
24 Aug 2020	436.63	436.63	431.81	433.39	5,336	33,560,750	6	644,872
21 Aug 2020	437.65	437.65	434.97	436.90	2,836	17,286,500	6	650,093
20 Aug 2020	439.42	439.42	435.83	435.83	4,679	39,282,100	6	648,500
19 Aug 2020	438.55	439.86	437.04	439.86	3,612	22,077,550	6	654,485
18 Aug 2020	437.44	446.56	437.44	437.44	4,262	32,705,300	6	650,899
17 Aug 2020	437.69	437.88	436.34	437.88	5,061	27,725,950	6	651,540
14 Aug 2020	438.98	446.80	436.10	446.80	11,293	47,325,900	6	664,813
13 Aug 2020	436.37	445.92	436.37	438.98	12,561	78,618,550	6	653,179
12 Aug 2020	436.17	447.42	436.17	436.80	5,729	55,725,000	6	649,946
11 Aug 2020	438.15	438.98	436.59	438.28	14,639	104,202,800	6	652,139
10 Aug 2020	438.55	448.53	434.60	434.60	7,099	49,418,400	6	646,666
7 Aug 2020	437.64	448.97	434.12	448.97	6,253	44,527,850	6	668,042
6 Aug 2020	446.98	447.41	436.99	438.33	5,040	19,952,600	6	652,222
5 Aug 2020	436.56	446.98	436.56	446.31	4,571	20,278,400	6	664,088
4 Aug 2020	445.00	447.01	445.00	447.01	2,470	11,953,850	6	665,138
30 Jul 2020	443.93	445.03	443.93	445.03	12,205	46,624,350	6	662,182
29 Jul 2020	442.42	442.42	433.31	434.66	5,898	31,858,700	6	646,748
28 Jul 2020	435.45	444.56	434.14	444.56	5,471	36,456,500	6	661,491
27 Jul 2020	443.68	443.68	434.14	434.14	3,426	19,694,650	6	645,987
24 Jul 2020	434.08	444.51	433.61	444.51	1,826	11,795,600	6	661,408
23 Jul 2020	434.75	443.86	434.75	435.59	2,439	14,071,350	6	648,134
22 Jul 2020	443.86	443.86	433.44	433.44	3,931	19,789,300	6	644,947
21 Jul 2020	443.19	444.38	443.19	444.38	4,464	18,958,850	6	661,212
17 Jul 2020	435.39	445.84	435.39	445.84	3,093	14,564,800	6	663,395
16 Jul 2020	443.86	445.17	443.86	443.86	4,785	62,932,800	6	660,451
15 Jul 2020	443.16	443.16	434.05	443.16	14,413	63,747,900	6	659,411
14 Jul 2020	445.20	445.20	432.07	443.16	4,276	47,192,750	6	659,411
13 Jul 2020	445.39	445.87	443.25	445.87	5,280	100,496,350	6	663,437
10 Jul 2020	446.22	446.70	444.09	446.70	1,804	13,357,550	6	664,673
9 Jul 2020	443.86	446.00	443.86	445.52	5,109	86,605,300	6	662,923
8 Jul 2020	442.56	446.00	442.56	443.86	7,918	57,051,700	6	660,451
7 Jul 2020	445.13	454.24	443.62	453.41	4,462	54,608,300	6	674,648
6 Jul 2020	447.83	454.33	444.29	444.29	4,643	28,552,100	6	661,092
3 Jul 2020	445.21	454.33	445.21	454.33	6,186	63,506,950	6	676,017
2 Jul 2020	446.39	446.52	443.82	446.52	15,802	158,743,600	6	664,408
1 Jul 2020	447.09	457.50	446.25	448.39	7,706	118,613,600	6	667,191
30 Jun 2020	446.19	456.67	446.19	447.09	7,476	50,235,450	6	665,245
29 Jun 2020	448.87	457.98	448.39	455.97	4,101	41,525,550	6	678,471
26 Jun 2020	447.83	456.06	446.12	456.06	6,444	42,451,700	6	678,605
25 Jun 2020	455.81	456.24	445.82	445.82	4,680	33,270,850	6	663,368
24 Jun 2020	457.82	457.82	448.01	457.12	13,213	70,156,000	6	680,176
23 Jun 2020	448.66	458.25	447.35	458.25	18,840	108,218,150	6	681,857
22 Jun 2020	455.50	455.94	445.96	455.94	8,848	52,888,250	6	678,425
19 Jun 2020	456.90	457.77	448.66	448.66	7,965	38,514,150	6	667,590
18 Jun 2020	447.09	455.07	445.96	455.07	5,297	42,949,000	6	677,120
17 Jun 2020	454.19	455.50	445.72	447.92	20,812	75,886,350	6	666,481
16 Jun 2020	448.22	457.46	446.91	447.09	17,147	103,156,450	6	665,245
15 Jun 2020	456.90	457.33	447.78	449.05	8,798	36,068,350	6	668,162
12 Jun 2020	445.96	455.90	445.96	455.59	9,248	40,585,150	6	677,894
11 Jun 2020	455.07	457.21	447.26	447.26	13,741	88,433,200	6	665,510
10 Jun 2020	445.28	457.90	445.28	454.40	12,101	75,406,250	6	676,121
9 Jun 2020	446.65	455.77	445.96	447.26	10,080	114,172,150	6	665,510
8 Jun 2020	447.23	457.47	445.71	447.49	7,833	53,324,700	6	665,840
5 Jun 2020	455.47	455.47	447.23	447.23	6,371	41,058,950	6	665,464
4 Jun 2020	449.62	457.43	448.32	457.43	2,509	10,731,900	6	680,632
3 Jun 2020	455.47	456.60	447.05	448.32	3,950	22,636,900	6	667,076
2 Jun 2020	458.47	458.47	445.88	446.36	13,582	103,800,800	6	664,159
1 Jun 2020	445.52	458.47	445.52	458.47	18,646	66,032,400	6	682,179
29 May 2020	447.09	457.70	447.09	457.70	11,735	53,798,400	6	681,035
28 May 2020	456.47	456.47	443.78	454.64	46,861	172,351,300	6	676,479
27 May 2020	445.44	457.23	445.44	457.23	1,393	12,420,100	5	626,098
26 May 2020	447.01	457.67	446.35	446.35	6,995	43,280,100	5	611,190
25 May 2020	455.02	456.91	445.12	447.01	15,000	106,992,650	5	612,097
22 May 2020	444.98	454.12	443.55	445.12	6,860	71,737,500	5	609,509
21 May 2020	447.11	454.68	444.98	444.98	1,968	13,582,500	5	609,313
20 May 2020	455.12	455.12	444.75	445.69	12,296	85,442,100	5	610,284
19 May 2020	455.12	455.12	445.22	455.12	8,594	73,995,650	5	623,199
18 May 2020	442.89	453.70	442.89	443.80	2,741	28,725,900	5	607,696
15 May 2020	442.13	444.46	432.99	443.80	4,843	46,438,200	5	607,696
14 May 2020	441.99	443.50	441.47	443.50	11,858	73,421,650	5	607,297
13 May 2020	441.47	442.89	431.57	442.89	6,381	52,922,000	5	606,460
12 May 2020	441.47	445.64	432.04	442.37	17,465	128,909,550	5	605,750
11 May 2020	434.51	442.89	431.57	442.89	1,718	9,905,050	5	606,460
8 May 2020	440.15	446.79	429.29	446.79	10,385	39,484,800	5	611,795
7 May 2020	447.06	447.06	434.08	446.30	10,771	45,409,200	5	611,126
5 May 2020	431.95	434.84	429.97	434.84	14,091	94,734,550	5	595,427
4 May 2020	430.53	432.51	430.53	430.53	8,461	65,259,100	5	589,533
30 Apr 2020	434.69	434.69	425.39	432.51	10,854	100,815,050	5	592,244
29 Apr 2020	436.44	445.82	433.60	435.92	20,291	91,620,600	5	596,912
28 Apr 2020	429.29	444.92	429.29	444.92	31,053	126,210,550	5	609,233
27 Apr 2020	427.49	435.50	423.06	425.03	7,681	38,479,050	5	581,996
24 Apr 2020	428.43	438.33	428.43	428.43	7,098	35,660,900	5	586,654
23 Apr 2020	429.85	439.75	429.85	438.33	3,422	19,714,900	5	600,211
22 Apr 2020	427.67	439.75	427.67	439.75	4,212	15,661,500	5	602,157
21 Apr 2020	429.09	430.51	429.09	429.09	8,433	65,051,450	5	587,560
20 Apr 2020	441.27	441.79	438.09	438.99	3,127	18,125,500	5	601,117
9 Apr 2020	449.55	450.97	439.65	441.27	15,103	78,776,950	5	604,237
8 Apr 2020	424.78	439.65	424.78	439.65	25,665	110,351,150	5	602,024
7 Apr 2020	421.38	438.94	421.38	438.42	9,217	46,989,700	5	600,343
6 Apr 2020	412.59	420.30	412.59	420.30	10,935	50,990,550	5	575,524
3 Apr 2020	408.63	415.01	406.65	415.01	7,012	49,696,900	5	568,280
2 Apr 2020	417.21	417.21	407.21	407.21	9,705	53,928,500	5	557,594
31 Mar 2020	418.25	419.19	417.30	419.19	4,158	26,233,600	5	574,003
30 Mar 2020	420.63	420.63	415.41	418.25	6,308	32,972,100	5	572,720
26 Mar 2020	424.36	424.36	420.14	421.57	21,080	89,275,900	5	577,257
25 Mar 2020	437.10	437.10	425.78	425.78	20,636	106,795,850	5	583,026
24 Mar 2020	451.73	451.73	439.94	449.84	10,976	80,138,150	5	615,979
23 Mar 2020	456.90	456.90	454.06	456.34	4,693	28,044,800	5	624,869
20 Mar 2020	444.92	466.80	444.92	466.80	4,440	34,055,900	5	639,199
19 Mar 2020	438.99	454.82	438.99	454.82	14,041	84,464,050	5	622,789
18 Mar 2020	452.22	455.48	452.22	455.48	7,928	60,150,500	5	623,695
17 Mar 2020	454.96	454.96	453.12	453.12	13,392	83,360,800	5	620,467
16 Mar 2020	464.43	464.43	454.53	454.53	23,673	125,790,350	5	622,390
13 Mar 2020	466.75	466.75	454.53	454.53	21,794	124,023,200	5	622,390
12 Mar 2020	469.59	479.49	469.07	469.07	15,899	114,186,700	5	642,312
11 Mar 2020	467.70	479.49	467.70	479.49	8,449	76,829,700	5	656,578
10 Mar 2020	470.68	476.70	468.32	476.70	16,890	121,463,000	5	652,755
6 Mar 2020	471.58	480.11	470.21	480.11	4,374	29,607,300	5	657,422
5 Mar 2020	470.68	471.58	470.68	471.58	10,221	72,967,050	5	645,743
4 Mar 2020	470.16	481.48	470.16	481.48	9,474	75,082,950	5	659,299
3 Mar 2020	472.53	481.45	470.64	481.45	10,487	60,459,900	5	659,253
28 Feb 2020	472.48	472.48	471.48	471.48	6,697	66,576,800	5	645,610
27 Feb 2020	483.05	483.05	470.96	470.96	7,582	45,455,250	5	644,899
26 Feb 2020	483.05	483.05	481.62	481.62	17,486	131,429,800	5	659,495
25 Feb 2020	480.86	492.19	480.86	482.29	10,815	121,125,450	5	660,402
24 Feb 2020	483.76	485.18	483.76	485.18	5,147	34,594,200	5	664,367
21 Feb 2020	480.86	480.86	480.86	480.86	8,865	72,404,000	5	658,455
20 Feb 2020	480.86	482.29	480.86	482.29	5,691	43,586,600	5	660,402
19 Feb 2020	479.96	480.86	479.96	480.86	21,419	196,952,400	5	658,455
18 Feb 2020	482.29	482.29	470.06	479.96	6,397	56,793,850	5	657,219
17 Feb 2020	461.06	472.39	461.06	470.96	15,956	127,905,550	5	644,899
14 Feb 2020	470.06	471.48	460.16	461.58	3,628	24,713,000	5	632,053
13 Feb 2020	471.01	471.92	459.69	470.06	14,162	100,007,100	5	643,663
11 Feb 2020	476.75	476.75	471.92	471.92	9,419	58,125,250	5	646,205
10 Feb 2020	464.00	476.28	464.00	476.28	11,390	110,818,200	5	652,178
7 Feb 2020	474.34	474.34	473.44	473.44	7,267	61,710,800	5	648,285
6 Feb 2020	472.82	472.82	462.92	465.76	9,415	67,848,950	5	637,777
5 Feb 2020	476.71	477.18	464.44	464.44	11,300	51,744,350	5	635,964
4 Feb 2020	473.76	477.18	462.92	477.18	5,833	54,102,150	5	653,414
3 Feb 2020	473.44	475.28	470.50	470.50	10,450	54,350,700	5	644,258
31 Jan 2020	472.68	473.44	463.54	473.44	11,177	59,090,950	5	648,285
30 Jan 2020	469.74	471.26	461.36	462.78	13,594	60,367,200	5	633,688
29 Jan 2020	460.74	460.74	458.41	458.41	7,288	53,480,600	5	627,715
28 Jan 2020	468.32	468.32	458.41	458.41	9,078	74,631,600	5	627,715
27 Jan 2020	468.32	468.32	458.88	458.88	5,043	47,716,400	5	628,356
24 Jan 2020	468.32	468.32	458.41	458.41	15,180	74,032,300	5	627,715
23 Jan 2020	459.32	466.89	457.90	466.89	7,103	31,836,850	5	639,325
22 Jan 2020	467.36	467.36	458.36	458.36	7,049	51,098,600	5	627,645
21 Jan 2020	467.36	468.78	467.36	468.78	6,240	36,294,900	5	641,913
20 Jan 2020	467.56	467.56	466.89	466.89	9,745	89,741,900	5	639,325
17 Jan 2020	468.32	468.32	457.46	457.46	4,134	34,456,600	5	626,409
16 Jan 2020	456.56	466.89	456.56	456.99	5,826	53,864,150	5	625,768
15 Jan 2020	466.60	466.60	455.80	457.22	11,729	88,796,350	5	626,080
14 Jan 2020	456.56	464.76	455.62	464.59	16,729	97,127,600	5	636,166
13 Jan 2020	456.56	465.99	455.14	465.99	10,934	56,028,150	5	638,089
10 Jan 2020	457.46	465.04	455.62	465.04	9,911	57,238,100	5	636,784
9 Jan 2020	468.78	468.78	456.04	456.53	6,639	28,318,150	5	625,127
8 Jan 2020	455.14	467.36	455.14	457.46	14,212	102,474,150	5	626,409
7 Jan 2020	468.12	468.12	456.80	456.80	11,108	53,382,850	5	625,503
3 Jan 2020	469.54	469.54	458.22	458.22	6,800	52,827,950	5	627,449
2 Jan 2020	458.22	460.11	458.22	460.11	7,317	49,375,300	5	630,038
30 Dec 2019	467.22	467.22	455.90	458.22	3,845	21,881,700	5	627,449
27 Dec 2019	467.22	467.22	467.22	467.22	3,670	52,110,300	5	639,770
24 Dec 2019	465.80	467.69	465.80	467.69	5,407	34,802,300	5	640,412
23 Dec 2019	466.70	466.70	455.90	455.90	5,930	34,645,400	5	624,267
20 Dec 2019	465.94	467.65	455.90	467.65	1,957	21,646,600	5	640,365
19 Dec 2019	458.32	465.94	456.04	465.94	3,458	46,823,300	5	638,020
18 Dec 2019	465.80	466.70	465.80	466.56	11,777	49,557,500	5	638,864
17 Dec 2019	458.22	465.80	455.90	455.90	13,927	90,799,850	5	624,267
16 Dec 2019	458.69	468.59	458.22	458.22	3,797	39,545,750	5	627,449
13 Dec 2019	453.23	468.59	453.23	468.59	4,836	38,901,950	5	641,648
12 Dec 2019	469.35	469.35	458.03	458.03	9,539	38,441,700	5	627,185
11 Dec 2019	468.41	469.35	468.41	469.35	3,218	27,038,650	5	642,688
10 Dec 2019	467.51	468.41	467.51	468.41	8,642	34,783,000	5	641,405
9 Dec 2019	470.30	470.30	468.88	468.88	9,109	49,005,550	5	642,046
6 Dec 2019	470.30	470.30	470.30	470.30	3,413	39,719,300	5	643,993
5 Dec 2019	468.41	470.30	468.41	468.88	4,624	24,591,800	5	642,046
4 Dec 2019	466.99	468.41	466.99	468.41	9,501	42,798,350	5	641,405
3 Dec 2019	468.41	468.41	458.51	458.51	6,655	37,531,800	5	627,848
2 Dec 2019	469.83	469.83	468.41	468.41	7,980	69,404,250	5	641,405
29 Nov 2019	479.25	479.25	470.30	478.31	3,886	14,501,050	5	654,961
28 Nov 2019	481.19	481.19	468.35	469.40	5,681	31,876,250	5	642,757
27 Nov 2019	483.98	483.98	472.66	473.18	9,442	82,568,500	5	647,933
26 Nov 2019	481.14	481.14	477.30	481.14	2,433	16,703,150	5	658,832
25 Nov 2019	470.77	479.62	468.30	468.30	10,146	72,190,950	5	641,249
22 Nov 2019	479.72	479.72	469.82	479.72	10,020	48,566,850	5	656,885
20 Nov 2019	468.40	477.39	468.40	469.82	6,450	73,096,200	5	643,329
19 Nov 2019	477.07	479.72	477.07	479.72	11,954	82,503,500	5	656,885
18 Nov 2019	479.48	479.48	477.54	477.54	12,541	96,008,900	5	653,899
15 Nov 2019	478.96	480.38	469.58	469.58	6,156	42,970,600	5	643,000
14 Nov 2019	469.06	470.48	469.06	470.48	10,249	79,397,500	5	644,236
13 Nov 2019	460.58	470.48	460.58	460.58	10,168	60,716,800	5	630,679
8 Nov 2019	460.30	469.72	460.30	461.24	3,777	38,201,300	5	631,585
7 Nov 2019	471.14	471.14	461.24	462.00	5,177	45,373,750	5	632,625
6 Nov 2019	469.72	470.67	460.77	470.67	4,432	21,186,000	5	644,501
5 Nov 2019	471.90	471.90	471.14	471.14	5,826	45,785,000	5	645,142
4 Nov 2019	471.38	471.90	470.48	471.90	12,686	78,105,600	5	646,182
1 Nov 2019	472.34	482.24	470.91	470.91	10,337	62,943,900	5	644,831
31 Oct 2019	474.32	484.22	474.32	482.56	7,276	38,967,300	5	660,778
30 Oct 2019	475.74	475.74	474.32	474.32	7,294	47,545,150	5	649,498
29 Oct 2019	484.27	484.27	474.32	475.74	2,667	20,646,300	5	651,445
25 Oct 2019	475.28	482.85	472.95	482.85	10,205	48,067,700	5	661,177
24 Oct 2019	472.90	484.22	472.90	483.75	14,776	82,838,950	5	662,413
23 Oct 2019	472.14	472.14	471.24	471.72	12,223	54,821,500	5	645,939
22 Oct 2019	472.80	482.99	472.80	473.56	15,592	81,986,100	5	648,458
21 Oct 2019	472.48	483.29	472.48	482.70	12,003	110,066,900	5	660,974
18 Oct 2019	475.23	484.19	475.23	484.19	6,600	31,731,200	5	663,007
17 Oct 2019	486.55	486.55	475.23	476.65	13,818	78,038,600	5	652,681
16 Oct 2019	476.89	489.63	476.89	487.73	13,109	75,682,400	5	667,854
10 Oct 2019	456.59	473.09	456.59	473.09	8,238	76,758,250	5	647,817
9 Oct 2019	461.77	464.18	461.77	462.76	24,551	109,400,550	5	633,666
8 Oct 2019	466.07	474.08	462.24	462.24	32,189	144,415,600	5	632,956
7 Oct 2019	470.11	478.59	466.36	466.36	30,444	132,531,300	5	638,599
4 Oct 2019	472.00	472.00	470.11	470.11	23,010	111,909,700	5	643,728
3 Oct 2019	484.88	484.88	472.90	472.90	17,389	75,128,550	5	647,552
2 Oct 2019	475.89	477.83	474.98	474.98	7,861	47,561,800	5	650,405
30 Sep 2019	486.41	494.37	481.58	491.48	12,504	99,448,700	5	672,994
27 Sep 2019	497.21	497.21	483.10	483.10	55,293	244,763,100	5	661,518
26 Sep 2019	500.06	500.06	499.15	499.59	23,842	148,061,300	5	684,095
25 Sep 2019	498.54	500.82	490.45	500.82	11,103	89,365,500	5	685,776
24 Sep 2019	501.38	502.90	489.07	502.48	12,878	74,698,650	5	688,052
23 Sep 2019	502.90	503.37	495.84	503.37	35,968	222,389,150	5	689,270
20 Sep 2019	505.31	505.31	491.95	504.84	7,279	67,598,800	5	691,286
19 Sep 2019	500.80	505.31	500.80	505.31	10,894	69,704,200	5	691,927
18 Sep 2019	492.86	502.76	492.86	501.85	18,281	94,190,700	5	687,197
17 Sep 2019	492.95	502.85	492.95	500.48	8,817	55,513,350	5	685,313
16 Sep 2019	494.65	503.65	491.62	491.62	13,821	103,759,650	5	673,178
13 Sep 2019	500.34	501.71	489.97	501.71	39,006	179,945,200	5	686,994
12 Sep 2019	490.29	500.34	490.29	500.34	30,994	153,291,450	5	685,117
11 Sep 2019	503.94	503.94	494.04	501.09	7,636	56,544,450	5	686,157
10 Sep 2019	493.14	503.94	492.67	503.94	24,560	176,618,350	5	690,050
9 Sep 2019	498.82	502.13	493.14	493.14	18,255	91,668,150	5	675,258
6 Sep 2019	486.98	498.82	486.98	496.91	28,247	146,018,000	5	680,433
5 Sep 2019	484.61	494.51	484.61	487.45	27,282	137,804,250	5	667,472
4 Sep 2019	493.60	494.51	493.60	494.51	9,370	64,744,800	5	677,135
3 Sep 2019	494.51	494.51	491.66	491.66	10,689	73,092,150	5	673,243
2 Sep 2019	493.47	496.31	492.57	495.41	14,639	128,893,300	5	678,371
30 Aug 2019	482.67	493.47	482.67	493.47	15,982	86,593,950	5	675,715
29 Aug 2019	481.91	492.57	481.91	492.57	18,686	107,372,250	5	674,479
28 Aug 2019	490.90	490.90	478.16	490.90	9,959	46,768,850	5	672,203
27 Aug 2019	478.92	491.37	478.92	491.37	8,549	68,479,300	5	672,844
26 Aug 2019	478.92	492.10	478.45	478.45	4,282	30,062,850	5	655,153
23 Aug 2019	491.66	492.13	481.30	492.13	9,606	41,960,100	5	673,884
22 Aug 2019	486.41	491.66	479.35	491.66	14,525	120,476,800	5	673,243
21 Aug 2019	493.47	493.47	487.78	487.78	19,154	80,231,350	5	667,929
20 Aug 2019	493.14	493.47	493.14	493.47	22,858	110,239,350	5	675,715
19 Aug 2019	489.69	497.72	485.94	494.55	9,596	70,450,600	5	677,193
16 Aug 2019	496.31	502.90	489.67	489.67	44,539	242,102,100	5	670,516
15 Aug 2019	474.52	494.37	474.52	494.37	40,983	235,723,900	5	676,951
14 Aug 2019	468.89	482.10	468.89	471.68	17,131	117,554,950	5	645,876
13 Aug 2019	465.11	477.83	464.09	477.83	18,216	146,954,600	5	654,303
9 Aug 2019	452.73	463.59	452.73	463.59	12,835	64,642,950	5	634,797
8 Aug 2019	448.13	459.69	448.13	459.69	7,824	53,709,200	5	629,466
7 Aug 2019	451.07	458.79	451.07	458.03	9,841	76,189,350	5	627,190
6 Aug 2019	449.27	460.07	449.27	459.55	6,883	46,983,150	5	629,270
5 Aug 2019	456.99	458.41	448.51	448.51	11,288	66,993,400	5	614,148
2 Aug 2019	447.09	456.99	447.09	456.99	6,617	54,644,100	5	625,758
1 Aug 2019	448.42	448.89	448.42	448.89	12,822	79,247,650	5	612,842
31 Jul 2019	446.57	446.57	446.57	446.57	6,419	34,895,350	5	609,675
30 Jul 2019	448.09	448.09	446.57	446.57	11,125	68,924,000	5	609,675
29 Jul 2019	447.19	448.09	447.19	448.09	18,421	77,717,500	5	611,755
26 Jul 2019	448.09	448.09	447.19	447.19	3,427	15,524,200	5	610,519
25 Jul 2019	445.67	448.09	445.67	448.09	10,538	67,290,500	5	611,755
24 Jul 2019	454.17	455.60	445.67	445.67	5,166	23,250,950	5	608,439
23 Jul 2019	456.04	456.04	454.17	454.17	7,273	31,573,300	5	620,049
22 Jul 2019	454.17	464.10	454.17	455.52	19,628	83,628,250	5	621,896
18 Jul 2019	453.71	456.98	453.26	453.26	25,394	127,262,100	5	618,813
17 Jul 2019	451.39	452.30	451.39	451.39	18,123	74,925,750	5	616,257
15 Jul 2019	443.62	456.40	443.62	449.97	18,474	102,074,950	5	614,310
12 Jul 2019	437.77	439.57	431.90	439.57	11,807	53,184,750	5	600,114
11 Jul 2019	423.86	439.19	422.43	439.19	6,871	37,206,000	5	599,602
10 Jul 2019	425.28	435.21	425.28	435.21	17,479	70,258,100	5	594,169
9 Jul 2019	432.41	441.45	432.41	432.41	25,671	115,978,550	5	590,346
8 Jul 2019	441.45	441.45	431.52	431.52	5,816	35,959,750	5	589,125
5 Jul 2019	440.69	443.71	431.90	431.90	7,441	32,723,150	5	589,650
4 Jul 2019	441.89	441.89	440.69	440.69	7,549	32,550,850	5	601,641
3 Jul 2019	442.35	442.87	441.89	442.87	8,211	29,321,050	5	604,627
2 Jul 2019	441.37	442.35	431.00	442.35	8,308	33,549,400	5	603,917
1 Jul 2019	454.91	454.91	442.13	443.25	13,100	79,081,600	5	605,138
28 Jun 2019	466.19	466.19	456.26	456.26	10,419	46,651,600	5	622,902
27 Jun 2019	468.07	468.52	466.19	466.19	15,252	74,085,950	5	636,458
26 Jun 2019	468.07	476.58	468.07	476.58	2,660	10,669,800	5	650,640
25 Jun 2019	478.00	478.00	467.17	467.17	17,446	84,291,800	5	637,795
24 Jun 2019	458.14	468.52	458.14	468.52	15,959	76,817,100	5	639,641
21 Jun 2019	465.22	467.76	465.22	467.76	37,342	189,404,150	5	638,601
20 Jun 2019	452.96	463.80	452.96	463.80	7,746	45,243,700	5	633,191
19 Jun 2019	462.13	462.89	452.20	452.96	6,449	58,619,600	5	618,399
18 Jun 2019	452.65	463.34	452.65	461.23	9,771	69,374,100	5	629,693
17 Jun 2019	452.65	452.65	452.65	452.65	2,277	11,214,950	5	617,969
14 Jun 2019	462.89	462.89	452.65	452.65	4,179	23,222,950	5	617,969
13 Jun 2019	452.65	464.76	452.65	462.89	10,090	82,892,000	5	631,955
12 Jun 2019	463.34	463.34	452.65	452.65	10,906	40,458,000	5	617,969
11 Jun 2019	463.34	463.78	454.76	454.76	16,227	91,275,450	5	620,856
10 Jun 2019	461.98	463.34	461.98	463.34	14,417	104,570,150	5	632,565
7 Jun 2019	460.11	461.98	460.11	461.98	17,968	111,252,650	5	630,719
6 Jun 2019	448.30	460.56	448.30	460.56	2,157	10,852,100	5	628,773
5 Jun 2019	449.28	449.28	447.85	449.28	10,918	56,696,100	5	613,370
4 Jun 2019	435.94	449.28	435.94	449.28	12,990	105,991,400	5	613,370
3 Jun 2019	434.27	435.18	434.27	435.18	8,821	34,869,500	5	594,120
31 May 2019	433.75	444.96	433.75	435.03	1,733	9,940,500	5	593,925
30 May 2019	433.16	434.73	433.16	433.30	6,272	28,995,150	5	591,563
29 May 2019	435.49	435.49	433.16	433.16	4,051	23,849,900	5	591,368
28 May 2019	435.94	435.94	435.04	435.04	15,273	59,437,000	5	593,939
27 May 2019	445.42	445.42	434.59	434.59	8,356	39,541,350	5	593,314
24 May 2019	434.07	444.44	434.07	444.00	17,058	58,574,150	5	606,161
23 May 2019	432.99	444.66	432.99	435.49	8,505	34,015,800	5	594,550
22 May 2019	431.56	442.92	431.56	442.92	10,624	36,770,400	5	604,691
21 May 2019	432.23	442.92	431.56	431.56	4,275	38,957,800	5	589,187
20 May 2019	418.30	441.25	418.30	441.25	8,675	33,229,000	5	602,415
17 May 2019	428.69	429.14	417.85	417.85	8,340	47,749,350	5	570,468
16 May 2019	403.78	414.16	403.78	414.16	19,214	79,471,100	5	565,425
15 May 2019	421.54	421.54	405.21	405.21	14,997	76,770,000	5	553,203
14 May 2019	437.13	437.13	422.96	422.96	17,484	77,893,150	5	577,444
13 May 2019	454.42	454.42	437.13	437.13	28,504	164,484,750	5	596,788
10 May 2019	451.94	464.20	451.94	452.99	22,651	148,271,300	5	618,443
9 May 2019	438.76	450.73	438.76	440.81	19,138	98,609,350	5	601,804
8 May 2019	426.05	428.38	426.05	428.38	17,245	138,042,850	5	584,845
7 May 2019	402.22	415.22	402.22	415.22	10,711	63,737,900	5	566,871
6 May 2019	389.39	399.33	389.39	397.01	18,848	101,411,650	5	542,013
3 May 2019	378.94	390.29	378.94	390.29	7,761	32,833,300	5	532,839
2 May 2019	378.94	380.92	378.94	378.94	5,610	25,286,450	5	517,336
30 Apr 2019	376.04	378.94	376.04	377.51	5,095	15,650,400	5	515,390
29 Apr 2019	374.62	376.04	374.62	376.04	12,187	42,391,500	5	513,389
26 Apr 2019	374.62	374.62	374.62	374.62	2,462	9,193,300	5	511,443
25 Apr 2019	373.93	375.14	372.95	375.14	5,345	23,664,150	5	512,153
24 Apr 2019	370.07	373.93	370.07	373.93	5,358	28,898,500	5	510,502
23 Apr 2019	367.18	368.08	367.18	368.08	12,098	57,941,600	5	502,524
22 Apr 2019	369.17	369.17	367.18	367.18	4,266	19,547,900	5	501,288
19 Apr 2019	367.18	370.59	367.18	370.59	1,586	4,739,400	5	505,945
18 Apr 2019	367.94	369.17	367.18	367.18	4,052	15,140,500	5	501,288
12 Apr 2019	368.29	369.37	367.38	369.37	2,711	9,192,800	5	504,274
11 Apr 2019	364.43	366.30	364.43	366.30	10,562	62,467,400	5	500,087
10 Apr 2019	366.41	367.84	366.41	366.41	3,651	15,915,800	5	500,241
9 Apr 2019	366.53	367.95	366.41	366.41	12,305	63,373,600	5	500,241
8 Apr 2019	369.27	369.27	366.53	369.03	3,620	24,458,050	5	503,818
5 Apr 2019	371.29	371.29	368.96	369.72	4,464	43,931,800	5	504,757
4 Apr 2019	369.86	369.86	367.88	369.86	6,471	21,112,550	5	504,953
3 Apr 2019	368.96	369.86	367.88	367.88	2,173	11,649,100	5	502,242
2 Apr 2019	369.86	369.86	368.44	369.86	11,276	37,536,250	5	504,953
29 Mar 2019	368.96	368.96	367.53	368.96	5,294	17,547,650	5	503,717
28 Mar 2019	369.72	370.18	368.20	368.20	9,702	31,503,700	5	502,677
26 Mar 2019	369.72	369.72	368.30	368.30	2,359	12,987,050	5	502,811
25 Mar 2019	368.44	372.61	368.44	372.61	1,643	5,992,550	5	508,704
22 Mar 2019	370.95	371.85	369.52	371.85	11,399	38,790,300	5	507,664
21 Mar 2019	372.41	372.41	370.42	371.85	6,666	33,492,700	5	507,664
19 Mar 2019	370.42	371.85	368.96	370.42	1,729	12,661,350	5	505,718
18 Mar 2019	369.86	370.42	368.96	369.86	2,260	22,348,500	5	504,953
15 Mar 2019	372.61	372.61	370.63	370.63	2,688	12,033,450	5	505,993
14 Mar 2019	370.18	372.61	370.18	370.63	4,203	19,228,850	5	505,993
13 Mar 2019	373.06	373.82	368.75	368.75	7,345	22,905,300	5	503,437
12 Mar 2019	373.52	373.52	373.06	373.06	5,013	35,513,900	5	509,315
11 Mar 2019	375.39	375.39	371.53	373.52	4,497	19,823,750	5	509,940
8 Mar 2019	374.04	374.94	373.52	374.94	5,732	24,553,900	5	511,887
7 Mar 2019	368.99	372.96	368.99	371.53	2,535	8,257,650	5	507,229
6 Mar 2019	373.52	373.52	368.47	368.99	11,218	39,514,000	5	503,753
5 Mar 2019	373.26	376.61	373.26	376.61	2,799	16,541,900	5	514,163
4 Mar 2019	375.25	375.25	373.82	373.82	3,210	17,334,500	5	510,355
1 Mar 2019	375.25	375.25	375.25	375.25	280	5,234,200	5	512,302
28 Feb 2019	375.25	375.25	373.82	375.25	1,868	5,921,100	5	512,302
27 Feb 2019	376.30	376.30	374.49	375.25	2,762	19,089,200	5	512,302
26 Feb 2019	375.39	377.06	374.87	376.30	8,789	52,730,500	5	513,734
25 Feb 2019	376.05	376.05	375.39	375.39	1,816	12,594,450	5	512,498
22 Feb 2019	374.63	374.63	374.18	374.63	5,332	30,327,700	5	511,458
21 Feb 2019	373.20	374.63	373.20	374.63	890	13,150,900	5	511,458
20 Feb 2019	377.52	377.52	376.61	376.61	4,439	17,980,100	5	514,169
19 Feb 2019	378.95	378.95	376.61	377.52	1,897	6,477,900	5	515,405
18 Feb 2019	377.82	380.16	377.82	379.39	4,041	14,464,200	5	517,961
15 Feb 2019	378.73	378.73	378.17	378.17	4,513	16,435,700	5	516,290
14 Feb 2019	380.17	381.69	380.17	380.27	4,047	22,054,700	5	519,157
13 Feb 2019	376.20	380.17	376.20	380.17	3,628	28,849,350	5	519,023
11 Feb 2019	377.72	380.17	376.20	380.17	8,631	31,451,900	5	519,023
8 Feb 2019	380.26	381.68	377.71	381.68	753	4,163,050	5	521,088
7 Feb 2019	381.16	381.16	380.26	380.26	4,858	31,560,800	5	519,142
6 Feb 2019	381.16	381.16	381.16	381.16	12,441	38,966,900	5	520,378
5 Feb 2019	378.28	381.16	377.75	377.75	2,936	12,072,100	5	515,719
4 Feb 2019	382.14	382.14	378.28	378.28	4,264	29,567,450	5	516,445
1 Feb 2019	379.74	383.35	379.59	382.59	2,274	21,237,250	5	522,324
31 Jan 2019	380.72	380.72	378.73	379.29	821	9,313,000	5	517,820
30 Jan 2019	380.72	380.72	378.73	378.73	5,150	28,593,850	5	517,055
29 Jan 2019	381.48	381.48	381.48	381.48	11,087	50,348,450	5	520,807
28 Jan 2019	380.05	381.48	380.05	381.48	3,800	14,800,900	5	520,807
25 Jan 2019	376.08	381.48	376.08	380.05	2,899	16,520,700	5	518,860
24 Jan 2019	376.44	378.41	376.08	376.08	6,921	40,253,950	5	513,437
23 Jan 2019	380.41	380.41	375.01	375.01	6,209	30,741,250	5	511,983
22 Jan 2019	388.36	388.36	382.40	382.40	7,149	39,551,600	5	522,064
21 Jan 2019	392.18	392.53	389.44	389.44	7,093	50,584,650	5	531,673
18 Jan 2019	396.95	396.95	394.96	394.96	1,720	14,002,000	5	539,216
17 Jan 2019	396.95	397.47	396.95	396.95	3,174	20,559,800	5	541,928
16 Jan 2019	401.37	401.89	398.82	398.82	3,252	17,517,250	5	544,485
15 Jan 2019	401.37	402.79	401.37	401.37	3,281	20,780,500	5	547,961
14 Jan 2019	395.42	401.37	395.42	401.37	6,286	41,599,650	5	547,961
11 Jan 2019	399.40	399.40	395.42	399.40	6,267	24,073,550	5	545,270
10 Jan 2019	401.71	402.79	400.82	400.82	3,765	30,928,100	5	547,216
9 Jan 2019	402.79	402.79	402.35	402.79	2,241	24,195,800	5	549,907
8 Jan 2019	401.27	404.78	401.27	404.78	1,337	15,020,100	5	552,618
7 Jan 2019	393.63	399.45	393.63	398.02	2,823	14,959,800	5	543,391
3 Jan 2019	405.02	407.21	405.02	407.21	743	3,486,500	5	555,934
2 Jan 2019	407.66	407.66	405.02	405.02	3,558	18,481,200	5	552,948
28 Dec 2018	407.13	407.13	406.23	406.23	14,802	100,742,350	5	554,599
27 Dec 2018	405.93	415.71	405.93	407.13	5,634	33,481,250	5	555,835
26 Dec 2018	414.73	416.16	405.71	407.13	6,543	58,388,550	5	555,835
24 Dec 2018	405.57	416.61	405.57	416.16	5,063	19,089,250	5	568,156
21 Dec 2018	416.30	416.30	405.57	405.57	12,146	54,990,800	5	553,693
20 Dec 2018	405.91	406.37	405.91	406.37	23,924	93,082,000	5	554,795
19 Dec 2018	408.25	418.18	407.34	417.27	13,951	78,502,600	5	569,672
18 Dec 2018	409.67	419.60	409.67	409.67	7,376	51,580,600	5	559,298
17 Dec 2018	408.77	421.03	408.77	408.77	5,750	35,279,400	5	558,062
14 Dec 2018	420.58	421.03	420.12	420.12	2,531	29,267,800	5	573,565
13 Dec 2018	420.58	420.58	419.15	420.58	9,287	35,361,100	5	574,191
12 Dec 2018	421.03	421.47	409.22	409.22	9,748	37,351,750	5	558,688
11 Dec 2018	411.54	421.03	411.54	421.03	4,664	31,828,850	5	574,801
10 Dec 2018	420.05	421.47	419.67	421.47	9,920	49,324,000	5	575,412
7 Dec 2018	421.03	421.03	411.10	411.10	2,123	17,084,700	5	561,244
6 Dec 2018	421.49	421.49	412.00	421.03	15,011	62,330,350	5	574,801
5 Dec 2018	421.93	421.93	412.00	412.00	4,233	30,233,700	5	562,480
4 Dec 2018	421.17	423.36	421.17	423.36	13,591	57,298,300	5	577,984
3 Dec 2018	411.69	420.72	410.79	420.72	11,999	44,948,100	5	574,387
30 Nov 2018	420.86	422.60	411.24	422.60	5,398	27,354,700	5	576,944
29 Nov 2018	420.86	420.86	410.93	412.35	18,947	77,819,950	5	562,958
28 Nov 2018	411.46	420.86	411.46	420.86	7,283	27,080,700	5	574,568
27 Nov 2018	412.35	421.39	411.46	421.39	7,408	50,518,750	5	575,294
26 Nov 2018	421.17	422.60	411.90	411.90	11,395	63,298,400	5	562,347
23 Nov 2018	421.17	421.17	411.24	411.24	12,135	55,728,950	5	561,440
20 Nov 2018	421.17	421.17	421.17	421.17	4,700	47,528,300	5	574,997
19 Nov 2018	417.63	419.30	415.30	418.84	5,719	25,964,650	5	571,815
16 Nov 2018	417.87	418.84	408.91	418.84	16,148	72,790,900	5	571,815
15 Nov 2018	417.94	419.30	407.11	419.30	7,292	47,693,500	5	572,441
14 Nov 2018	405.37	407.94	405.37	407.94	21,688	80,851,050	5	556,937
13 Nov 2018	406.72	416.20	406.27	416.20	14,635	65,710,500	5	568,218
12 Nov 2018	405.15	416.65	405.15	416.65	16,584	82,482,050	5	568,828
9 Nov 2018	417.41	417.41	407.48	415.99	10,610	55,583,400	5	567,922
8 Nov 2018	405.16	416.06	405.16	407.48	3,957	21,929,750	5	556,311
6 Nov 2018	407.94	417.41	407.48	407.48	3,491	22,913,500	5	556,311
5 Nov 2018	407.04	416.97	407.04	407.04	9,461	40,287,000	5	555,701
2 Nov 2018	407.94	407.94	405.61	407.04	9,560	36,182,100	5	555,701
1 Nov 2018	406.52	417.87	406.52	407.94	4,742	21,426,850	5	556,937
31 Oct 2018	415.86	415.86	405.16	405.16	3,817	31,601,700	5	553,144
30 Oct 2018	405.93	417.28	405.93	407.35	10,746	36,878,200	5	556,130
29 Oct 2018	406.20	417.20	406.20	406.82	7,328	42,450,100	5	555,405
26 Oct 2018	410.48	416.89	405.44	416.89	7,806	25,517,900	5	569,158
22 Oct 2018	416.76	418.63	408.70	418.63	15,014	48,928,250	5	571,534
19 Oct 2018	417.21	417.21	417.21	417.21	7,649	36,443,000	5	569,588
18 Oct 2018	415.78	417.21	407.28	417.21	25,903	80,155,300	5	569,588
17 Oct 2018	418.11	418.11	406.52	406.52	5,914	35,640,150	5	554,991
16 Oct 2018	407.28	416.45	406.52	406.52	3,176	18,498,400	5	554,991
15 Oct 2018	408.18	417.21	407.28	407.28	21,945	92,739,200	5	556,031
12 Oct 2018	416.45	416.45	405.09	405.09	8,757	40,574,500	5	553,045
11 Oct 2018	415.68	416.45	403.88	416.45	4,327	31,171,900	5	568,548
10 Oct 2018	403.81	414.72	403.81	414.26	8,300	50,917,050	5	565,562
9 Oct 2018	406.00	416.69	406.00	416.69	3,889	16,362,850	5	568,878
8 Oct 2018	406.66	415.93	406.66	415.93	7,163	32,324,650	5	567,838
5 Oct 2018	406.31	417.67	405.55	417.67	7,153	23,574,750	5	570,213
4 Oct 2018	406.38	415.79	406.38	415.79	19,815	76,819,550	5	567,656
3 Oct 2018	404.50	415.41	404.50	415.41	5,856	21,489,200	5	567,130
2 Oct 2018	415.33	415.33	404.50	404.50	10,254	38,245,450	5	552,238
28 Sep 2018	417.45	418.88	416.69	418.11	2,912	14,398,950	5	570,824
27 Sep 2018	409.09	415.93	408.18	408.18	3,879	26,312,600	5	557,267
26 Sep 2018	418.57	419.02	408.64	419.02	3,592	22,558,600	5	572,060
25 Sep 2018	418.57	418.57	407.22	417.15	13,445	47,399,900	5	569,503
24 Sep 2018	407.36	418.57	405.69	418.57	3,566	16,248,150	5	571,449
21 Sep 2018	418.05	418.05	417.29	417.29	4,731	26,447,700	5	569,699
20 Sep 2018	418.05	418.05	416.63	416.63	12,575	50,933,700	5	568,792
19 Sep 2018	418.50	418.50	417.59	417.59	19,486	109,406,100	5	570,114
18 Sep 2018	428.43	428.43	418.05	418.05	6,799	32,714,200	5	570,739
17 Sep 2018	431.52	431.52	418.50	418.50	7,213	45,106,950	5	571,350
14 Sep 2018	430.10	430.10	420.17	430.10	18,058	58,303,900	5	587,182
13 Sep 2018	416.97	427.67	416.97	427.05	6,361	36,416,650	5	583,022
12 Sep 2018	429.02	429.02	417.74	428.43	15,674	73,319,750	5	584,906
11 Sep 2018	429.41	429.78	418.05	429.33	8,443	34,129,650	5	586,142
10 Sep 2018	428.89	428.89	418.51	418.51	6,745	26,422,450	5	571,364
7 Sep 2018	419.89	427.01	417.08	418.96	6,695	42,583,850	5	571,975
6 Sep 2018	429.36	429.36	420.34	420.34	1,625	9,453,600	5	573,859
5 Sep 2018	425.60	429.36	425.60	427.49	10,890	32,960,300	5	583,621
4 Sep 2018	424.74	424.74	423.32	423.32	46,303	177,743,350	5	577,930
3 Sep 2018	428.46	428.46	416.65	416.65	19,603	71,800,200	5	568,829
31 Aug 2018	428.46	428.46	428.46	428.46	10,385	55,833,600	5	584,943
30 Aug 2018	428.90	440.26	428.90	430.33	2,581	20,482,500	5	587,500
29 Aug 2018	430.57	440.74	428.90	428.90	13,164	99,947,950	5	585,554
28 Aug 2018	438.34	438.34	438.34	438.34	12,476	36,187,300	5	584,302
27 Aug 2018	437.20	439.12	437.20	437.66	12,143	35,759,000	5	583,396
24 Aug 2018	439.12	439.12	437.66	438.12	4,694	16,283,300	5	584,006
23 Aug 2018	437.66	438.66	436.88	436.88	8,306	24,199,600	5	582,355
21 Aug 2018	438.12	438.12	436.73	437.66	4,393	15,401,200	5	583,396
20 Aug 2018	460.19	460.19	436.88	436.88	15,395	139,129,150	5	582,355
17 Aug 2018	447.33	460.19	447.33	460.19	8,200	30,968,750	5	613,429
16 Aug 2018	445.64	448.01	444.18	448.01	10,166	70,968,000	5	597,200
15 Aug 2018	450.40	460.09	449.47	449.47	10,368	43,669,400	5	599,146
14 Aug 2018	466.46	466.92	457.23	466.92	21,825	182,317,000	5	622,401
13 Aug 2018	459.80	469.48	459.80	467.92	9,271	33,807,800	5	623,737
10 Aug 2018	459.80	470.94	459.80	460.12	14,533	52,042,700	5	613,335
9 Aug 2018	470.94	470.94	459.80	460.25	13,574	52,575,800	5	613,517
8 Aug 2018	471.72	471.72	459.80	471.40	15,616	76,793,200	5	628,375
7 Aug 2018	462.50	472.18	462.50	462.50	16,861	70,290,200	5	616,503
6 Aug 2018	462.50	472.18	462.50	472.18	24,739	90,431,000	5	629,415
3 Aug 2018	463.42	473.11	462.50	462.50	32,603	140,667,600	5	616,503
2 Aug 2018	471.55	474.57	471.55	474.57	19,771	76,180,600	5	632,598
1 Aug 2018	460.93	470.62	460.93	470.62	53,303	187,433,600	5	627,335
31 Jul 2018	470.62	470.62	470.62	470.62	20,018	71,667,900	5	627,335
30 Jul 2018	470.62	470.62	469.25	470.62	16,494	67,679,000	5	627,335
26 Jul 2018	460.48	461.39	460.48	461.39	35,879	121,820,150	5	615,033
25 Jul 2018	470.62	470.62	460.48	460.93	22,753	95,506,050	5	614,423
24 Jul 2018	460.48	469.99	459.02	459.02	15,539	64,448,900	5	611,866
23 Jul 2018	470.16	470.16	461.48	461.48	19,206	81,361,200	5	615,148
20 Jul 2018	460.02	470.16	460.02	470.16	30,378	114,882,050	5	626,724
18 Jul 2018	460.02	471.17	460.02	471.17	10,767	46,451,000	5	628,060
17 Jul 2018	455.14	460.02	455.14	460.02	15,799	61,392,700	5	613,201
16 Jul 2018	465.30	465.30	455.61	457.53	6,838	31,114,550	5	609,884
13 Jul 2018	457.99	466.22	457.99	465.30	4,608	15,164,750	5	620,240
12 Jul 2018	444.92	456.53	444.92	456.53	7,619	50,093,750	5	608,549
11 Jul 2018	454.61	456.99	454.61	456.07	8,564	45,049,350	5	607,938
10 Jul 2018	444.45	454.14	444.00	452.22	10,304	66,117,050	5	602,809
9 Jul 2018	453.60	455.52	443.91	455.06	17,926	79,035,600	5	606,587
6 Jul 2018	443.98	445.37	443.98	445.37	7,504	35,069,100	5	593,674
5 Jul 2018	444.23	454.13	442.77	454.13	4,823	26,619,600	5	605,351
4 Jul 2018	441.53	451.68	441.53	442.77	11,685	48,194,300	5	590,211
3 Jul 2018	441.53	448.83	440.07	448.83	11,895	81,769,600	5	598,291
2 Jul 2018	450.54	451.22	449.76	451.22	7,729	31,298,550	5	601,473
29 Jun 2018	451.22	461.37	451.22	460.23	3,872	27,535,700	5	613,479
28 Jun 2018	446.91	458.99	446.91	452.68	10,237	51,398,500	5	603,420
27 Jun 2018	435.77	437.23	434.31	437.23	7,342	39,798,400	5	582,820
26 Jun 2018	435.09	436.55	434.63	436.09	9,592	67,264,200	5	581,304
25 Jun 2018	436.09	436.09	434.63	434.63	1,955	19,369,050	5	579,358
22 Jun 2018	427.33	427.33	425.87	426.40	7,214	32,590,550	5	568,392
21 Jun 2018	427.11	437.80	427.11	428.11	5,178	25,389,500	5	570,669
20 Jun 2018	435.41	436.80	435.41	436.80	1,556	23,225,300	5	582,245
19 Jun 2018	436.87	436.87	435.41	435.41	6,143	23,652,300	5	580,399
18 Jun 2018	435.87	437.33	435.87	436.87	3,030	22,184,850	5	582,345
15 Jun 2018	439.68	439.68	435.87	435.87	15,211	57,439,950	5	581,009
14 Jun 2018	440.60	450.28	439.68	439.68	7,676	26,024,550	5	586,090
13 Jun 2018	438.75	439.68	438.75	439.68	5,087	22,490,050	5	586,090
12 Jun 2018	441.05	441.05	438.75	438.75	3,526	24,736,600	5	584,854
11 Jun 2018	441.05	441.05	441.05	441.05	4,385	28,582,250	5	587,922
8 Jun 2018	439.59	450.74	439.59	450.74	12,697	45,767,250	5	600,835
7 Jun 2018	441.05	441.05	439.59	439.59	7,268	24,518,500	5	585,976
6 Jun 2018	435.42	441.98	435.42	441.05	5,035	30,733,050	5	587,922
5 Jun 2018	427.67	437.28	427.67	435.42	2,257	15,078,200	5	580,413
4 Jun 2018	429.18	440.58	429.18	437.36	2,458	17,327,400	5	583,000
1 Jun 2018	437.94	437.94	431.04	431.04	9,401	40,914,850	5	574,572
31 May 2018	438.86	438.86	426.34	426.34	3,932	27,091,100	5	568,307
30 May 2018	427.71	429.17	427.71	427.71	607	3,552,700	5	570,139
29 May 2018	426.34	437.40	426.34	437.40	1,393	6,543,450	5	583,051
28 May 2018	431.04	431.04	429.12	429.12	2,964	18,125,700	5	572,015
25 May 2018	431.04	440.73	430.58	430.58	2,863	14,508,750	5	573,961
24 May 2018	431.50	441.18	422.22	431.04	2,328	14,845,500	5	574,572
23 May 2018	440.27	441.18	440.27	441.18	3,835	23,329,150	5	588,094
22 May 2018	430.58	441.18	430.04	430.04	3,543	15,267,500	5	573,236
21 May 2018	444.76	444.76	434.62	434.62	4,769	18,670,350	5	579,343
18 May 2018	442.85	442.85	441.93	442.47	11,511	59,461,500	5	589,813
17 May 2018	442.85	444.31	442.85	444.31	3,485	12,322,650	5	592,255
16 May 2018	444.31	444.31	442.85	442.85	3,247	30,275,400	5	590,309
15 May 2018	453.99	453.99	444.31	444.31	2,813	11,478,550	5	592,255
14 May 2018	444.85	444.85	443.39	444.31	11,897	38,339,450	5	592,255
11 May 2018	455.92	455.92	444.32	444.32	13,906	49,713,000	5	592,270
10 May 2018	444.77	454.46	444.77	444.77	2,234	8,707,650	5	592,881
9 May 2018	447.69	447.69	444.38	444.77	12,220	45,937,850	5	592,881
8 May 2018	453.79	453.79	446.77	447.69	12,525	74,382,850	5	596,774
7 May 2018	444.21	453.79	444.21	453.79	6,266	95,806,850	5	604,900
4 May 2018	446.12	446.12	443.75	443.75	10,916	67,793,950	5	591,511
3 May 2018	457.74	457.74	445.67	446.12	24,367	154,803,750	5	594,679
2 May 2018	456.74	456.74	455.28	456.74	16,045	78,108,550	5	608,828
30 Apr 2018	453.47	456.74	443.78	456.74	4,860	24,638,900	5	608,828
27 Apr 2018	453.94	454.40	453.47	453.47	10,888	56,264,600	5	604,471
26 Apr 2018	445.24	453.01	443.78	444.25	10,860	35,022,000	5	592,183
25 Apr 2018	455.52	455.52	441.86	441.86	8,949	55,764,600	5	589,000
24 Apr 2018	455.91	455.91	446.22	455.91	8,912	139,018,400	5	607,725
23 Apr 2018	456.84	456.84	448.14	448.14	3,817	17,226,650	5	597,370
20 Apr 2018	447.15	458.30	447.15	448.61	5,623	33,530,050	5	597,995
19 Apr 2018	456.84	456.84	445.69	445.69	3,422	18,535,450	5	594,102
18 Apr 2018	460.96	460.96	453.52	456.84	3,367	13,260,500	5	608,961
12 Apr 2018	456.38	458.30	456.38	456.84	6,094	20,129,700	5	608,961
11 Apr 2018	454.45	456.38	445.31	456.38	7,831	26,651,000	5	608,350
10 Apr 2018	456.37	456.37	444.76	455.91	7,141	73,551,500	5	607,725
9 Apr 2018	446.15	454.91	446.15	454.91	11,745	76,459,700	5	606,390
6 Apr 2018	443.31	444.31	443.31	443.77	20,328	72,807,250	5	591,545
5 Apr 2018	452.46	452.46	443.30	443.31	7,608	50,512,000	5	590,935
4 Apr 2018	441.40	442.77	441.40	442.77	9,996	43,169,450	5	590,209
3 Apr 2018	438.05	445.75	438.05	442.45	11,125	55,558,050	5	589,780
2 Apr 2018	434.37	436.59	433.84	436.59	10,600	63,247,150	5	581,970
30 Mar 2018	448.76	448.76	446.84	446.84	6,324	58,848,650	5	595,637
29 Mar 2018	442.05	442.05	440.13	440.13	3,199	25,197,500	5	586,688
28 Mar 2018	442.05	442.05	442.05	442.05	12,088	85,568,200	5	589,246
26 Mar 2018	440.13	442.97	440.13	442.97	7,677	40,052,050	5	590,482
23 Mar 2018	440.13	450.27	440.13	450.27	5,267	22,354,500	5	600,212
22 Mar 2018	440.12	440.59	440.12	440.59	6,610	38,145,650	5	587,299
21 Mar 2018	449.35	451.66	449.35	451.66	11,991	41,644,000	5	602,058
20 Mar 2018	441.05	443.43	441.05	443.43	4,502	42,805,600	5	591,092
19 Mar 2018	441.12	441.51	441.12	441.51	5,486	40,037,250	5	588,535
16 Mar 2018	445.09	445.09	445.09	445.09	4,718	30,618,000	5	593,306
15 Mar 2018	444.39	446.10	444.39	446.10	13,698	107,884,300	5	594,643
14 Mar 2018	455.00	455.00	445.77	445.77	4,492	35,218,700	5	594,213
13 Mar 2018	444.85	455.46	444.85	455.46	10,888	52,102,200	5	607,126
12 Mar 2018	454.53	455.46	454.53	455.46	3,601	25,609,000	5	607,126
9 Mar 2018	453.54	453.54	444.31	444.31	2,224	21,057,500	5	592,266
8 Mar 2018	445.32	452.08	445.32	452.08	4,717	24,880,800	5	602,623
7 Mar 2018	443.39	444.31	443.39	444.31	3,825	26,972,500	5	592,266
6 Mar 2018	455.00	455.00	445.32	445.32	11,365	39,144,900	5	593,603
5 Mar 2018	444.85	456.92	444.85	456.92	4,635	20,248,400	5	609,072
28 Feb 2018	445.76	445.76	444.85	444.85	5,512	23,017,800	5	592,977
27 Feb 2018	455.46	455.46	455.08	455.08	4,863	22,274,400	5	606,615
26 Feb 2018	455.45	457.84	455.45	457.84	5,713	43,343,500	5	610,294
23 Feb 2018	445.40	455.45	445.40	455.45	6,382	50,492,500	5	607,112
22 Feb 2018	455.46	455.46	455.46	455.46	12,521	72,226,500	5	607,126
21 Feb 2018	458.62	458.62	457.84	457.84	6,812	43,255,700	5	610,294
20 Feb 2018	468.30	468.30	458.62	458.62	4,100	16,702,350	5	611,334
19 Feb 2018	458.62	458.62	457.16	457.16	6,030	22,898,350	5	609,388
16 Feb 2018	469.76	469.76	468.30	468.30	5,281	17,849,500	5	624,246
15 Feb 2018	458.62	460.08	458.62	460.08	4,581	24,452,050	5	613,280
14 Feb 2018	457.69	457.69	457.16	457.16	4,404	30,885,000	5	609,388
13 Feb 2018	458.62	458.62	456.23	456.23	8,070	39,498,900	5	608,152
9 Feb 2018	458.62	458.62	458.62	458.62	3,173	19,275,050	5	611,334
8 Feb 2018	459.08	459.08	459.08	459.08	3,007	25,913,650	5	611,944
7 Feb 2018	457.59	457.59	457.52	457.52	12,102	68,034,000	5	609,864
6 Feb 2018	468.20	468.20	457.59	457.59	15,472	89,511,500	5	609,964
5 Feb 2018	460.36	460.36	459.43	459.43	8,004	54,796,500	5	612,421
2 Feb 2018	470.05	470.05	470.05	470.05	5,134	26,155,000	5	626,569
1 Feb 2018	457.97	459.43	457.97	459.43	4,564	49,801,000	5	612,421
31 Jan 2018	456.13	457.05	456.13	457.05	17,521	77,077,550	5	609,239
30 Jan 2018	457.97	466.73	457.97	466.73	9,269	65,827,550	5	622,151
29 Jan 2018	467.41	467.41	456.27	456.27	29,998	102,884,200	5	608,199
26 Jan 2018	455.96	466.87	455.96	466.87	21,368	70,353,750	5	622,332
25 Jan 2018	454.36	455.91	454.36	455.91	12,513	50,203,700	4	569,566
24 Jan 2018	454.36	454.36	452.80	452.80	6,542	32,642,400	4	565,673
23 Jan 2018	452.80	452.80	452.80	452.80	5,751	20,133,750	4	565,673
22 Jan 2018	451.24	463.13	451.24	463.13	18,868	66,745,500	4	578,585
19 Jan 2018	452.80	452.80	452.80	452.80	13,021	58,961,250	4	565,673
18 Jan 2018	454.36	464.69	454.36	464.69	15,247	56,327,700	4	580,532
17 Jan 2018	454.36	465.68	454.36	465.68	21,030	109,509,300	4	581,768
16 Jan 2018	466.25	466.25	455.91	455.91	7,953	53,882,350	4	569,566
15 Jan 2018	447.59	455.91	447.59	455.91	20,968	80,376,600	4	569,566
12 Jan 2018	459.48	459.48	450.14	450.14	10,895	56,637,600	4	562,348
11 Jan 2018	451.69	451.69	449.72	449.72	7,094	58,831,850	4	561,822
10 Jan 2018	469.37	469.37	451.69	451.69	1,293	16,678,600	4	564,294
9 Jan 2018	460.02	469.37	460.02	469.37	9,407	44,145,700	4	586,371
8 Jan 2018	472.75	472.75	460.85	460.85	5,378	33,434,300	4	575,735
5 Jan 2018	472.75	472.75	462.41	462.41	21,817	77,662,100	4	577,681
3 Jan 2018	462.25	473.58	462.25	473.58	10,094	33,970,500	4	591,633
2 Jan 2018	463.81	472.59	463.81	472.59	11,613	38,124,950	4	590,397
29 Dec 2017	464.80	464.80	463.24	463.24	2,715	15,377,500	4	578,721
28 Dec 2017	463.81	464.80	463.81	464.80	2,251	18,993,950	4	580,668
27 Dec 2017	462.25	463.24	462.25	463.24	12,466	65,699,000	4	578,721
26 Dec 2017	462.25	466.36	462.25	466.36	11,811	59,808,000	4	582,614
22 Dec 2017	461.99	466.36	461.99	466.36	6,023	38,556,900	4	582,614
21 Dec 2017	461.42	463.97	461.42	463.97	10,557	61,011,200	4	579,628
20 Dec 2017	465.37	465.37	464.54	464.54	13,681	67,773,900	4	580,338
19 Dec 2017	461.26	462.25	461.26	462.25	8,999	61,236,000	4	577,485
15 Dec 2017	463.70	463.70	463.70	463.70	2,292	20,878,500	4	579,298
14 Dec 2017	474.04	474.04	474.04	474.04	4,969	30,648,900	4	592,210
13 Dec 2017	474.04	474.04	473.05	473.05	7,371	52,927,700	4	590,974
12 Dec 2017	486.87	486.87	476.54	476.54	3,618	41,191,300	4	595,330
11 Dec 2017	474.72	486.87	474.72	486.87	5,042	76,120,600	4	608,243
8 Dec 2017	474.72	475.71	474.72	475.71	6,692	28,796,000	4	594,290
7 Dec 2017	478.20	478.20	474.72	474.72	7,138	27,674,600	4	593,054
6 Dec 2017	479.71	479.71	478.20	478.20	8,953	35,330,500	4	597,410
5 Dec 2017	482.83	482.83	469.38	469.38	4,068	55,424,000	4	586,383
4 Dec 2017	479.71	480.28	479.71	480.28	14,774	77,506,550	4	600,006
1 Dec 2017	480.28	481.27	480.28	481.27	2,110	16,291,300	4	601,242
30 Nov 2017	481.27	481.27	481.27	481.27	1,470	21,426,000	4	601,242
29 Nov 2017	469.38	479.71	469.38	479.71	8,643	66,903,400	4	599,295
28 Nov 2017	485.05	485.05	485.05	485.05	9,185	76,433,800	4	605,967
27 Nov 2017	485.05	485.05	483.49	483.49	16,843	146,028,700	4	604,021
24 Nov 2017	485.62	486.61	485.62	486.61	7,762	85,342,000	4	607,914
23 Nov 2017	463.96	476.27	463.96	476.27	8,849	96,564,450	4	595,001
22 Nov 2017	454.61	463.96	454.61	463.96	8,216	87,066,650	4	579,617
21 Nov 2017	462.29	462.29	461.73	461.73	6,201	62,442,200	4	576,826
20 Nov 2017	464.27	464.27	464.27	464.27	4,312	24,770,050	4	580,009
17 Nov 2017	451.39	453.94	451.39	453.94	4,934	26,534,500	4	567,096
16 Nov 2017	448.84	451.39	448.84	451.39	5,497	44,382,200	4	563,913
15 Nov 2017	456.63	457.62	456.63	457.62	7,550	32,030,000	4	571,697
14 Nov 2017	463.28	463.28	457.77	457.77	10,685	69,909,900	4	571,882
10 Nov 2017	475.85	476.01	475.85	476.01	9,885	90,592,500	4	594,671
9 Nov 2017	465.52	475.85	465.52	475.85	13,229	50,133,700	4	594,475
8 Nov 2017	474.86	474.86	464.53	464.53	7,142	49,898,500	4	580,327
7 Nov 2017	466.09	466.09	466.09	466.09	3,687	45,571,500	4	582,274
6 Nov 2017	476.99	476.99	472.89	472.89	9,139	47,639,700	4	590,767
1 Nov 2017	477.98	477.98	477.98	477.98	3,114	21,692,900	4	597,132
31 Oct 2017	470.14	477.36	470.14	477.36	9,832	67,162,000	4	596,359
30 Oct 2017	477.98	477.98	477.98	477.98	5,270	24,528,600	4	597,132
27 Oct 2017	478.55	478.55	477.98	477.98	12,811	112,260,300	4	597,132
26 Oct 2017	468.21	478.55	468.21	478.55	9,060	105,615,400	4	597,843
25 Oct 2017	482.87	482.87	478.55	478.55	6,538	48,991,100	4	597,843
24 Oct 2017	481.88	481.88	481.88	481.88	11,037	94,597,000	4	602,003
23 Oct 2017	488.99	488.99	478.66	478.66	12,016	100,521,100	4	597,976
20 Oct 2017	476.32	486.65	476.32	486.65	15,099	68,016,600	4	607,965
19 Oct 2017	491.12	491.12	479.65	479.65	10,415	71,325,100	4	599,212
17 Oct 2017	493.51	495.49	493.51	495.49	5,813	55,004,100	4	619,005
16 Oct 2017	493.10	494.66	493.10	494.66	4,627	35,254,300	4	617,965
13 Oct 2017	493.10	494.66	493.10	494.66	4,586	21,854,050	4	617,965
12 Oct 2017	493.67	496.21	493.67	496.21	6,349	61,083,500	4	619,911
11 Oct 2017	492.68	494.66	492.68	494.66	8,192	79,142,500	4	617,965
10 Oct 2017	496.21	496.21	494.66	494.66	4,169	38,045,000	4	617,965
9 Oct 2017	493.10	496.21	493.10	496.21	4,188	44,320,400	4	619,911
3 Oct 2017	497.05	497.61	497.05	497.61	5,340	35,589,050	4	621,661
2 Oct 2017	492.94	495.49	492.94	495.49	3,009	21,093,850	4	619,005
29 Sep 2017	493.10	493.10	493.10	493.10	14,583	88,483,800	4	616,018
28 Sep 2017	495.49	495.49	493.10	493.10	15,246	93,249,900	4	616,018
27 Sep 2017	495.60	496.06	495.60	496.06	7,881	48,349,000	4	619,715
26 Sep 2017	507.95	507.95	500.27	500.27	7,461	51,238,500	4	624,978
25 Sep 2017	508.89	508.89	507.38	507.38	14,276	84,927,000	4	633,864
22 Sep 2017	512.01	512.01	512.01	512.01	5,906	35,092,800	4	639,642
21 Sep 2017	513.56	513.56	513.56	513.56	6,349	30,102,600	4	641,588
20 Sep 2017	511.22	511.90	511.22	511.90	9,430	59,760,050	4	639,507
19 Sep 2017	523.79	523.79	512.89	512.89	9,323	56,690,500	4	640,743
18 Sep 2017	514.45	514.45	511.90	511.90	13,760	67,797,750	4	639,507
15 Sep 2017	511.90	515.44	511.90	515.44	15,407	74,439,900	4	643,926
14 Sep 2017	511.33	511.33	511.33	511.33	15,715	155,940,300	4	638,797
13 Sep 2017	519.12	519.12	519.12	519.12	11,873	86,265,600	4	648,526
12 Sep 2017	527.90	527.90	517.56	517.56	13,303	72,835,100	4	646,580
11 Sep 2017	517.67	517.67	517.67	517.67	3,182	37,657,500	4	646,715
8 Sep 2017	517.67	517.67	517.67	517.67	13,377	186,030,150	4	646,715
7 Sep 2017	517.67	517.67	516.84	516.84	20,290	198,424,200	4	645,675
6 Sep 2017	516.11	517.67	516.11	517.67	10,146	56,549,500	4	646,715
5 Sep 2017	507.33	516.11	507.33	516.11	7,847	103,890,500	4	644,768
4 Sep 2017	506.76	506.76	505.77	505.77	10,015	133,739,600	4	631,856
1 Sep 2017	506.76	506.76	505.77	505.77	13,827	107,237,100	4	631,856
31 Aug 2017	494.61	506.76	494.61	506.76	9,866	73,405,100	4	633,092
30 Aug 2017	503.28	503.28	503.28	503.28	8,989	58,963,600	4	628,735
29 Aug 2017	490.96	503.28	490.96	503.28	11,691	105,907,900	4	628,735
28 Aug 2017	501.30	501.30	499.74	499.74	4,334	32,744,200	4	624,317
25 Aug 2017	488.41	501.30	488.41	501.30	15,014	167,426,100	4	626,263
24 Aug 2017	488.98	489.97	488.98	489.97	11,232	66,099,000	4	612,114
23 Aug 2017	488.41	489.97	488.41	489.97	8,448	98,057,850	4	612,114
22 Aug 2017	488.98	500.31	488.98	500.31	7,695	73,666,800	4	625,027
21 Aug 2017	501.14	501.14	488.26	488.26	14,306	165,452,550	4	609,972
18 Aug 2017	498.02	501.14	498.02	501.14	17,986	128,831,900	4	626,067
17 Aug 2017	498.02	498.02	487.69	487.69	25,022	158,216,500	4	609,261
16 Aug 2017	506.91	506.91	499.69	499.69	17,019	142,188,100	4	624,255
15 Aug 2017	532.82	533.82	508.47	508.47	17,413	169,470,100	4	635,223
14 Aug 2017	541.11	541.11	538.44	538.44	4,768	38,670,950	4	640,731
11 Aug 2017	542.75	542.75	541.11	541.11	16,525	64,691,300	4	643,913
10 Aug 2017	541.11	541.11	541.11	541.11	24,320	113,440,450	4	643,913
9 Aug 2017	540.08	542.75	540.08	542.75	11,135	65,827,850	4	645,860
8 Aug 2017	552.56	559.11	552.56	559.11	9,819	49,525,500	4	665,324
7 Aug 2017	552.56	552.56	549.29	549.29	11,420	87,466,200	4	653,646
4 Aug 2017	552.56	552.56	552.56	552.56	10,566	105,314,500	4	657,539
3 Aug 2017	552.56	552.56	552.56	552.56	6,328	76,927,500	4	657,539
2 Aug 2017	553.60	553.60	542.70	542.70	18,892	153,356,000	4	645,799
1 Aug 2017	550.93	551.97	550.93	551.97	11,827	94,836,100	4	656,828
31 Jul 2017	554.04	554.04	551.97	551.97	5,610	59,602,200	4	656,828
28 Jul 2017	549.73	554.04	549.73	554.04	6,846	58,694,500	4	659,300
27 Jul 2017	561.95	564.02	561.95	564.02	7,984	46,013,500	4	671,174
26 Jul 2017	562.54	562.54	561.95	561.95	7,258	65,252,800	4	668,702
25 Jul 2017	546.95	561.95	546.95	561.95	8,668	67,858,900	4	668,702
24 Jul 2017	552.08	560.31	552.08	560.31	6,569	60,733,400	4	666,755
21 Jul 2017	560.31	561.95	560.31	561.95	19,152	119,198,000	4	668,702
20 Jul 2017	562.06	562.06	560.31	560.31	7,660	72,196,300	4	666,755
18 Jul 2017	548.81	552.19	548.81	552.19	4,404	53,383,500	4	657,095
17 Jul 2017	553.94	562.17	553.94	562.17	3,622	33,682,150	4	668,969
14 Jul 2017	556.10	556.10	555.58	555.58	8,478	94,973,700	4	661,122
13 Jul 2017	543.78	547.28	543.78	547.28	10,089	64,144,600	4	651,246
12 Jul 2017	554.16	554.16	546.24	546.24	2,225	29,543,000	4	650,010
11 Jul 2017	548.81	552.52	548.81	552.52	10,455	75,449,350	4	657,487
10 Jul 2017	555.96	555.96	552.24	552.24	8,291	93,626,250	4	657,158
7 Jul 2017	557.59	557.59	555.96	555.96	8,099	50,999,000	4	661,576
6 Jul 2017	542.54	542.54	541.18	541.18	7,729	65,759,400	4	643,997
5 Jul 2017	555.20	555.20	544.73	544.73	9,668	74,378,850	4	648,219
4 Jul 2017	544.73	556.23	544.73	556.23	7,417	68,635,250	4	661,906
3 Jul 2017	547.41	547.41	536.50	536.50	10,828	123,153,600	4	638,426
30 Jun 2017	523.37	524.40	523.37	524.40	10,310	76,605,000	4	624,029
29 Jun 2017	534.87	534.87	525.00	525.00	11,166	80,480,000	4	624,739
28 Jun 2017	538.58	538.58	526.64	526.64	5,619	105,814,500	4	626,686
27 Jun 2017	535.20	535.20	528.71	528.71	6,493	70,910,700	4	629,158
26 Jun 2017	540.10	540.10	530.24	530.24	5,720	42,110,000	4	630,971
23 Jun 2017	531.99	540.10	531.99	540.10	9,306	59,051,100	4	642,711
22 Jun 2017	530.35	539.18	530.35	539.18	6,862	78,187,350	4	641,608
21 Jun 2017	545.17	546.81	545.17	546.81	6,822	64,154,000	4	650,691
20 Jun 2017	533.56	543.43	533.56	543.43	24,475	144,942,400	4	646,665
19 Jun 2017	546.92	546.92	537.06	537.06	5,865	63,286,600	4	639,085
16 Jun 2017	546.92	546.92	546.92	546.92	2,596	26,483,400	4	650,825
15 Jun 2017	545.29	545.29	545.29	545.29	10,422	64,841,500	4	648,878
14 Jun 2017	555.15	555.15	546.92	546.92	5,916	83,875,800	4	650,825
13 Jun 2017	556.79	556.79	555.15	555.15	8,225	106,288,850	4	660,618
12 Jun 2017	556.79	556.79	556.79	556.79	5,700	68,673,000	4	662,565
9 Jun 2017	567.69	567.69	564.58	564.58	5,153	61,069,300	4	671,833
8 Jun 2017	556.19	567.69	556.19	567.69	4,884	45,483,900	4	675,541
7 Jun 2017	565.02	566.06	565.02	566.06	14,826	74,977,900	4	673,594
6 Jun 2017	560.43	562.34	560.43	562.34	12,186	65,235,400	4	669,176
5 Jun 2017	564.14	564.14	564.14	564.14	9,168	50,271,250	4	671,318
2 Jun 2017	565.02	565.02	564.14	564.14	12,490	64,376,600	4	671,318
1 Jun 2017	563.43	575.92	563.43	575.92	10,036	45,626,250	4	685,334
31 May 2017	562.40	562.40	560.76	560.76	16,834	101,752,000	4	667,292
30 May 2017	561.52	561.80	561.52	561.80	20,188	87,285,050	4	668,528
29 May 2017	563.16	563.16	560.93	560.93	17,080	110,371,800	4	667,488
26 May 2017	573.02	573.02	563.16	563.16	9,620	53,568,700	4	670,145
25 May 2017	578.04	578.04	574.77	574.77	5,729	42,143,100	4	683,965
24 May 2017	570.80	570.80	568.18	568.18	12,754	90,309,700	4	676,118
23 May 2017	572.44	572.44	570.80	570.80	4,118	40,946,100	4	679,238
22 May 2017	582.74	582.74	574.51	574.51	4,207	37,797,150	4	683,656
19 May 2017	582.74	582.74	582.74	582.74	23,036	100,891,100	4	693,450
18 May 2017	574.51	583.34	574.51	583.34	4,666	28,464,700	4	694,160
17 May 2017	589.99	589.99	584.38	584.38	9,518	51,828,850	4	695,396
16 May 2017	581.76	583.39	581.76	583.39	5,249	32,500,000	4	694,223
15 May 2017	578.04	578.04	578.04	578.04	5,243	49,949,700	4	687,858
12 May 2017	582.35	582.35	582.35	582.35	8,863	83,605,500	4	692,987
11 May 2017	583.39	584.43	583.39	584.43	27,963	179,098,000	4	695,460
9 May 2017	597.57	597.57	584.43	584.43	7,919	49,591,700	4	695,460
8 May 2017	584.43	587.70	584.43	587.70	5,439	53,964,400	4	699,353
5 May 2017	597.57	597.57	587.70	587.70	9,895	82,962,500	4	699,353
4 May 2017	588.74	588.74	587.70	587.70	11,729	75,804,400	4	699,353
3 May 2017	590.49	590.49	588.74	588.74	5,227	70,749,500	4	700,589
2 May 2017	588.74	588.74	583.39	583.39	4,687	57,258,300	4	694,223
28 Apr 2017	598.61	598.61	595.34	595.34	13,797	78,604,200	4	708,436
27 Apr 2017	595.98	595.98	594.95	594.95	8,771	40,989,300	4	707,973
26 Apr 2017	586.12	586.12	586.12	586.12	16,214	80,279,100	4	697,469
25 Apr 2017	598.22	598.22	586.12	586.12	11,647	86,064,300	4	697,469
24 Apr 2017	595.98	595.98	594.95	594.95	17,561	152,415,000	4	707,973
21 Apr 2017	595.98	605.85	595.98	605.85	7,346	75,748,000	4	720,949
20 Apr 2017	611.20	611.20	597.02	597.02	2,524	16,959,400	4	710,445
19 Apr 2017	601.33	611.20	601.33	611.20	4,636	24,220,200	4	727,313
18 Apr 2017	607.93	611.20	607.93	611.20	1,439	9,855,200	4	727,313
12 Apr 2017	611.20	611.20	604.60	604.60	2,309	19,755,600	4	719,466
11 Apr 2017	611.20	614.47	611.20	614.47	7,013	46,155,200	4	731,206
10 Apr 2017	600.29	601.33	600.29	601.33	9,534	92,496,000	4	715,573
7 Apr 2017	597.02	600.29	597.02	600.29	9,885	131,841,900	4	714,337
6 Apr 2017	597.02	597.02	597.02	597.02	9,143	74,559,100	4	710,445
5 Apr 2017	587.55	596.37	587.55	596.37	14,631	112,438,000	4	709,672
4 Apr 2017	599.65	599.65	590.82	590.82	9,709	102,130,000	4	703,061
3 Apr 2017	600.68	600.68	597.41	597.41	7,222	68,694,700	4	710,908
31 Mar 2017	602.76	602.76	593.93	593.93	23,714	196,230,600	4	706,769
30 Mar 2017	602.76	602.76	602.76	602.76	17,250	120,949,200	4	717,273
29 Mar 2017	607.13	607.13	602.76	602.76	9,442	69,164,500	4	717,273
28 Mar 2017	592.90	602.76	592.90	602.76	6,789	52,668,500	4	717,273
24 Mar 2017	603.64	603.64	593.77	593.77	7,290	52,176,900	4	706,573
23 Mar 2017	604.51	604.51	603.64	603.64	33,349	191,544,800	4	718,313
22 Mar 2017	608.65	608.65	604.51	604.51	7,646	82,277,500	4	719,353
21 Mar 2017	602.60	605.38	602.60	605.38	18,213	112,751,300	4	720,393
20 Mar 2017	606.03	606.03	602.76	602.76	21,426	133,856,900	4	717,273
17 Mar 2017	612.30	613.67	612.30	613.67	34,671	261,073,700	4	730,249
16 Mar 2017	624.41	624.41	605.55	605.55	34,330	193,188,000	4	720,589
15 Mar 2017	625.44	625.44	614.54	614.54	23,929	166,480,700	4	731,289
14 Mar 2017	629.59	638.58	629.59	638.58	13,935	120,281,600	4	759,897
13 Mar 2017	617.98	630.63	617.98	630.63	13,388	103,900,000	4	750,433
10 Mar 2017	598.08	608.98	598.08	608.98	16,780	117,344,500	4	724,677
9 Mar 2017	636.83	636.83	599.12	599.12	10,389	94,100,500	4	712,937
8 Mar 2017	631.99	631.99	602.39	602.39	10,987	155,899,400	4	716,830
7 Mar 2017	660.71	660.71	647.73	647.73	10,794	126,425,900	4	770,782
6 Mar 2017	675.26	680.44	675.26	680.44	39,449	432,550,900	4	809,710
3 Mar 2017	710.31	710.31	699.25	699.25	43,765	355,694,500	4	832,089
1 Mar 2017	708.45	708.45	703.76	703.76	24,058	253,057,900	4	837,464
28 Feb 2017	631.80	655.85	631.80	655.85	24,112	237,308,600	4	780,442
27 Feb 2017	603.25	614.15	603.25	614.15	16,467	120,730,300	4	730,825
24 Feb 2017	594.42	594.42	594.42	594.42	26,208	190,656,400	4	707,345
23 Feb 2017	582.16	582.16	581.28	581.28	18,205	123,744,500	4	691,713
22 Feb 2017	582.16	582.16	582.16	582.16	14,896	132,994,500	4	692,753
21 Feb 2017	571.25	582.16	571.25	582.16	12,827	119,358,300	4	692,753
20 Feb 2017	571.25	572.29	571.25	572.29	19,973	160,533,300	4	681,013
17 Feb 2017	571.25	572.29	571.25	572.29	13,943	105,147,800	4	681,013
16 Feb 2017	573.16	573.16	572.29	572.29	12,061	90,736,800	4	681,013
15 Feb 2017	569.02	572.29	569.02	572.29	17,689	161,148,200	4	681,013
14 Feb 2017	557.08	559.15	557.08	559.15	18,186	250,924,400	4	665,380
13 Feb 2017	556.04	558.11	556.04	558.11	14,770	208,122,500	4	664,144
10 Feb 2017	559.47	559.47	559.47	559.47	14,478	138,849,800	4	665,761
9 Feb 2017	550.48	561.22	550.48	561.22	13,128	155,188,100	4	667,841
8 Feb 2017	552.39	562.26	552.39	562.26	11,075	74,614,200	4	669,077
7 Feb 2017	543.40	554.31	543.40	554.31	15,919	142,316,900	4	659,613
6 Feb 2017	550.00	550.00	550.00	550.00	13,239	187,641,900	4	654,484
3 Feb 2017	553.27	554.31	553.27	554.31	13,759	241,442,700	4	659,613
2 Feb 2017	544.44	544.44	542.36	542.36	9,441	122,437,700	4	645,401
1 Feb 2017	555.18	555.18	553.43	553.43	15,200	136,170,800	4	658,573
31 Jan 2017	540.94	554.14	540.94	554.14	13,655	108,775,000	4	659,417
30 Jan 2017	539.42	552.89	539.42	552.89	6,910	97,545,200	4	657,925
27 Jan 2017	557.59	557.59	546.85	546.85	20,488	111,718,200	4	650,737
26 Jan 2017	542.54	553.44	542.54	553.44	31,125	210,641,300	4	658,584
25 Jan 2017	552.91	558.63	552.91	558.63	16,988	159,585,700	4	664,753
24 Jan 2017	561.73	563.81	561.73	563.81	20,536	353,382,100	4	670,921
23 Jan 2017	560.49	567.08	560.49	567.08	23,224	553,601,800	4	674,814
20 Jan 2017	568.78	568.78	560.49	560.49	19,050	285,771,200	4	666,967
19 Jan 2017	568.03	568.03	568.03	568.03	5,232	36,393,800	3	590,764
18 Jan 2017	572.78	572.78	571.78	571.78	15,289	94,010,100	3	594,657
17 Jan 2017	572.78	572.78	572.78	572.78	15,248	99,116,800	3	595,697
16 Jan 2017	575.52	575.52	572.78	572.78	6,576	49,612,600	3	595,697
13 Jan 2017

Home > Main Board > Market Data > Market summary

Market summary

Today's summary

Index chart

Historical price