Prices and Webb-site Total Returns

Baidu, Inc.: A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09888	2021-03-23			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-13	142.4	142.3	142.4	141.8	148.0	14,873,790	2,139,819,915	143.87	142.4	142.3	142.4	141.8	148.0	14,873,790	143.87	-1.59%
2026-01-12	144.7	144.6	144.7	139.0	144.9	18,584,528	2,661,351,601	143.20	144.7	144.6	144.7	139.0	144.9	18,584,528	143.20	5.31%
2026-01-09	137.4	137.3	137.4	135.4	138.3	14,762,688	2,022,086,892	136.97	137.4	137.3	137.4	135.4	138.3	14,762,688	136.97	-2.07%
2026-01-08	140.3	140.3	140.4	138.9	144.1	16,542,018	2,319,319,711	140.21	140.3	140.3	140.4	138.9	144.1	16,542,018	140.21	-3.31%
2026-01-07	145.1	145.0	145.1	142.0	146.9	13,277,625	1,924,328,138	144.93	145.1	145.0	145.1	142.0	146.9	13,277,625	144.93	-0.55%
2026-01-06	145.9	145.8	145.9	144.2	147.5	13,689,020	2,000,748,563	146.16	145.9	145.8	145.9	144.2	147.5	13,689,020	146.16	1.74%
2026-01-05	143.4	143.3	143.4	141.7	145.4	15,612,486	2,238,296,022	143.37	143.4	143.3	143.4	141.7	145.4	15,612,486	143.37	-0.28%
2026-01-02	143.8	143.8	143.9	132.0	144.1	33,863,569	4,777,560,246	141.08	143.8	143.8	143.9	132.0	144.1	33,863,569	141.08	9.35%
2025-12-31	131.5	131.5	131.6	128.5	132.3	8,860,480	1,160,531,457	130.98	131.5	131.5	131.6	128.5	132.3	8,860,480	130.98	1.39%
2025-12-30	129.7	129.6	129.7	122.0	129.7	24,529,796	3,127,929,531	127.52	129.7	129.6	129.7	122.0	129.7	24,529,796	127.52	8.90%
2025-12-29	119.1	119.0	119.1	118.9	122.6	6,538,567	789,342,017	120.72	119.1	119.0	119.1	118.9	122.6	6,538,567	120.72	-0.33%
2025-12-24	119.5	119.5	119.7	119.4	121.8	3,300,034	396,913,115	120.28	119.5	119.5	119.7	119.4	121.8	3,300,034	120.28	-0.25%
2025-12-23	119.8	119.7	119.8	119.5	122.0	4,589,165	552,842,954	120.47	119.8	119.7	119.8	119.5	122.0	4,589,165	120.47	-0.42%
2025-12-22	120.3	120.3	120.4	119.2	121.3	7,306,929	880,272,887	120.47	120.3	120.3	120.4	119.2	121.3	7,306,929	120.47	1.26%
2025-12-19	118.8	118.8	118.9	117.4	120.3	14,232,753	1,693,761,839	119.00	118.8	118.8	118.9	117.4	120.3	14,232,753	119.00	1.02%
2025-12-18	117.6	117.6	117.7	115.8	118.1	6,504,553	761,696,498	117.10	117.6	117.6	117.7	115.8	118.1	6,504,553	117.10	-0.84%
2025-12-17	118.6	118.5	118.6	115.1	119.2	10,105,349	1,192,168,298	117.97	118.6	118.5	118.6	115.1	119.2	10,105,349	117.97	1.72%
2025-12-16	116.6	116.6	116.7	115.5	118.0	12,483,711	1,452,381,756	116.34	116.6	116.6	116.7	115.5	118.0	12,483,711	116.34	-1.77%
2025-12-15	118.7	118.7	118.8	118.2	122.8	17,828,014	2,137,202,317	119.88	118.7	118.7	118.8	118.2	122.8	17,828,014	119.88	-5.79%
2025-12-12	126.0	125.9	126.0	124.3	126.4	20,097,902	2,520,839,751	125.43	126.0	125.9	126.0	124.3	126.4	20,097,902	125.43	1.78%
2025-12-11	123.8	123.7	123.8	122.4	124.0	11,554,484	1,425,705,588	123.39	123.8	123.7	123.8	122.4	124.0	11,554,484	123.39	0.16%
2025-12-10	123.6	123.5	123.6	121.2	123.6	12,112,498	1,485,400,123	122.63	123.6	123.5	123.6	121.2	123.6	12,112,498	122.63	1.81%
2025-12-09	121.4	121.1	121.4	120.7	125.8	14,041,324	1,715,744,672	122.19	121.4	121.1	121.4	120.7	125.8	14,041,324	122.19	-3.50%
2025-12-08	125.8	125.5	125.8	124.4	128.0	24,094,829	3,040,745,613	126.20	125.8	125.5	125.8	124.4	128.0	24,094,829	126.20	3.45%
2025-12-05	121.6	121.6	121.7	115.1	124.8	30,619,777	3,716,070,159	121.36	121.6	121.6	121.7	115.1	124.8	30,619,777	121.36	5.01%
2025-12-04	115.8	115.7	115.8	112.8	116.3	9,132,391	1,046,894,904	114.64	115.8	115.7	115.8	112.8	116.3	9,132,391	114.64	1.05%
2025-12-03	114.6	114.5	114.6	114.2	116.0	8,488,542	975,403,312	114.91	114.6	114.5	114.6	114.2	116.0	8,488,542	114.91	-0.95%
2025-12-02	115.7	115.6	115.7	115.4	117.4	7,848,041	909,675,096	115.91	115.7	115.6	115.7	115.4	117.4	7,848,041	115.91	0.09%
2025-12-01	115.6	115.4	115.6	113.0	115.7	7,220,207	830,898,371	115.08	115.6	115.4	115.6	113.0	115.7	7,220,207	115.08	1.58%
2025-11-28	113.8	113.7	113.8	112.4	114.0	6,457,564	732,266,285	113.40	113.8	113.7	113.8	112.4	114.0	6,457,564	113.40	0.98%
2025-11-27	112.7	112.6	112.7	112.2	114.8	7,797,168	882,488,888	113.18	112.7	112.6	112.7	112.2	114.8	7,797,168	113.18	-1.57%
2025-11-26	114.5	114.4	114.5	114.0	116.1	7,950,954	914,066,534	114.96	114.5	114.4	114.5	114.0	116.1	7,950,954	114.96	-2.05%
2025-11-25	116.9	116.8	116.9	115.1	117.1	17,189,402	1,998,447,649	116.26	116.9	116.8	116.9	115.1	117.1	17,189,402	116.26	4.56%
2025-11-24	111.8	111.7	111.8	108.8	112.2	19,613,847	2,177,409,385	111.01	111.8	111.7	111.8	108.8	112.2	19,613,847	111.01	4.19%
2025-11-21	107.3	107.2	107.3	105.3	108.9	22,834,313	2,444,029,461	107.03	107.3	107.2	107.3	105.3	108.9	22,834,313	107.03	-5.79%
2025-11-20	113.9	113.8	113.9	112.2	115.5	13,416,876	1,524,452,651	113.62	113.9	113.8	113.9	112.2	115.5	13,416,876	113.62	2.43%
2025-11-19	111.2	111.1	111.2	109.6	115.7	18,988,394	2,131,591,178	112.26	111.2	111.1	111.2	109.6	115.7	18,988,394	112.26	-0.18%
2025-11-18	111.4	111.4	111.5	110.2	114.4	16,832,333	1,878,429,580	111.60	111.4	111.4	111.5	110.2	114.4	16,832,333	111.60	-1.94%
2025-11-17	113.6	113.5	113.6	113.3	115.5	18,001,313	2,056,278,198	114.23	113.6	113.5	113.6	113.3	115.5	18,001,313	114.23	-2.99%
2025-11-14	117.1	117.0	117.1	113.9	118.2	27,880,815	3,247,182,856	116.47	117.1	117.0	117.1	113.9	118.2	27,880,815	116.47	-7.21%
2025-11-13	126.2	126.2	126.3	125.0	130.7	14,638,924	1,864,664,098	127.38	126.2	126.2	126.3	125.0	130.7	14,638,924	127.38	-0.08%
2025-11-12	126.3	126.2	126.3	124.3	128.4	8,046,245	1,013,883,330	126.01	126.3	126.2	126.3	124.3	128.4	8,046,245	126.01	-1.86%
2025-11-11	128.7	128.7	128.8	127.9	132.0	14,008,741	1,814,315,381	129.51	128.7	128.7	128.8	127.9	132.0	14,008,741	129.51	2.31%
2025-11-10	125.8	125.7	125.8	123.4	125.9	9,714,224	1,213,144,865	124.88	125.8	125.7	125.8	123.4	125.9	9,714,224	124.88	1.13%
2025-11-07	124.4	124.3	124.4	123.2	125.8	8,121,268	1,007,880,047	124.10	124.4	124.3	124.4	123.2	125.8	8,121,268	124.10	0.40%
2025-11-06	123.9	123.8	123.9	120.2	124.4	13,894,663	1,709,660,601	123.04	123.9	123.8	123.9	120.2	124.4	13,894,663	123.04	1.89%
2025-11-05	121.6	121.6	121.7	117.6	123.2	13,778,261	1,669,785,281	121.19	121.6	121.6	121.7	117.6	123.2	13,778,261	121.19	-0.25%
2025-11-04	121.9	121.8	121.9	118.9	127.0	25,393,211	3,143,357,350	123.79	121.9	121.8	121.9	118.9	127.0	25,393,211	123.79	2.87%
2025-11-03	118.5	118.5	118.6	116.3	119.8	9,295,998	1,098,876,375	118.21	118.5	118.5	118.6	116.3	119.8	9,295,998	118.21	0.77%
2025-10-31	117.6	117.6	117.7	117.6	119.8	8,843,723	1,046,731,574	118.36	117.6	117.6	117.7	117.6	119.8	8,843,723	118.36	-2.49%
2025-10-30	120.6	120.5	120.6	119.2	124.9	23,079,802	2,809,803,864	121.74	120.6	120.5	120.6	119.2	124.9	23,079,802	121.74	-2.66%
2025-10-28	123.9	123.8	123.9	123.2	126.3	12,571,647	1,568,792,202	124.79	123.9	123.8	123.9	123.2	126.3	12,571,647	124.79	-0.96%
2025-10-27	125.1	125.0	125.1	120.4	125.5	20,028,133	2,482,239,886	123.94	125.1	125.0	125.1	120.4	125.5	20,028,133	123.94	6.20%
2025-10-24	117.8	117.7	117.8	116.6	118.6	8,257,878	972,467,705	117.76	117.8	117.7	117.8	116.6	118.6	8,257,878	117.76	1.12%
2025-10-23	116.5	116.4	116.5	113.3	117.3	9,021,329	1,043,796,037	115.70	116.5	116.4	116.5	113.3	117.3	9,021,329	115.70	1.22%
2025-10-22	115.1	115.0	115.1	113.3	116.0	8,841,408	1,014,343,782	114.73	115.1	115.0	115.1	113.3	116.0	8,841,408	114.73	-2.04%
2025-10-21	117.5	117.4	117.5	117.0	119.9	10,838,796	1,279,364,511	118.04	117.5	117.4	117.5	117.0	119.9	10,838,796	118.04	0.34%
2025-10-20	117.1	117.0	117.1	115.7	119.0	13,686,923	1,597,471,923	116.72	117.1	117.0	117.1	115.7	119.0	13,686,923	116.72	3.72%
2025-10-17	112.9	112.8	112.9	112.1	117.9	21,595,464	2,453,833,087	113.63	112.9	112.8	112.9	112.1	117.9	21,595,464	113.63	-4.16%
2025-10-16	117.8	117.8	117.9	116.3	119.7	10,520,843	1,239,378,932	117.80	117.8	117.8	117.9	116.3	119.7	10,520,843	117.80	-1.67%
2025-10-15	119.8	119.8	119.9	116.0	120.3	18,476,424	2,190,906,349	118.58	119.8	119.8	119.9	116.0	120.3	18,476,424	118.58	2.74%
2025-10-14	116.6	116.6	116.7	115.5	124.3	28,631,153	3,390,478,788	118.42	116.6	116.6	116.7	115.5	124.3	28,631,153	118.42	-5.36%
2025-10-13	123.2	123.1	123.2	118.5	125.2	32,886,472	4,010,769,660	121.96	123.2	123.1	123.2	118.5	125.2	32,886,472	121.96	-2.14%
2025-10-10	125.9	125.9	126.0	125.5	130.5	23,423,109	2,977,027,472	127.10	125.9	125.9	126.0	125.5	130.5	23,423,109	127.10	-5.69%
2025-10-09	133.5	133.5	133.6	132.4	135.8	11,353,574	1,522,816,484	134.13	133.5	133.5	133.6	132.4	135.8	11,353,574	134.13	-1.11%
2025-10-08	135.0	134.9	135.0	131.6	136.8	18,307,703	2,449,937,418	133.82	135.0	134.9	135.0	131.6	136.8	18,307,703	133.82	-3.02%
2025-10-06	139.2	139.1	139.2	136.3	140.9	11,592,776	1,614,845,277	139.30	139.2	139.1	139.2	136.3	140.9	11,592,776	139.30	0.72%
2025-10-03	138.2	138.1	138.2	134.7	138.5	15,852,667	2,171,292,015	136.97	138.2	138.1	138.2	134.7	138.5	15,852,667	136.97	-0.72%
2025-10-02	139.2	139.1	139.2	134.0	141.4	32,306,198	4,492,594,662	139.06	139.2	139.1	139.2	134.0	141.4	32,306,198	139.06	4.50%
2025-09-30	133.2	133.1	133.2	128.9	133.4	21,949,003	2,880,278,882	131.23	133.2	133.1	133.2	128.9	133.4	21,949,003	131.23	1.29%
2025-09-29	131.5	131.4	131.5	127.1	131.9	20,717,866	2,698,780,997	130.26	131.5	131.4	131.5	127.1	131.9	20,717,866	130.26	1.86%
2025-09-26	129.1	129.1	129.2	128.3	133.6	19,436,781	2,538,359,183	130.60	129.1	129.1	129.2	128.3	133.6	19,436,781	130.60	-1.90%
2025-09-25	131.6	131.6	131.7	128.9	135.9	29,303,977	3,881,425,260	132.45	131.6	131.6	131.7	128.9	135.9	29,303,977	132.45	2.33%
2025-09-24	128.6	128.5	128.6	121.3	130.2	30,897,263	3,915,671,322	126.73	128.6	128.5	128.6	121.3	130.2	30,897,263	126.73	0.16%
2025-09-23	128.4	128.3	128.4	125.0	133.0	37,353,682	4,767,014,458	127.62	128.4	128.3	128.4	125.0	133.0	37,353,682	127.62	-5.38%
2025-09-22	135.7	135.7	135.8	129.5	137.7	31,386,000	4,242,092,997	135.16	135.7	135.7	135.8	129.5	137.7	31,386,000	135.16	3.19%
2025-09-19	131.5	131.5	131.6	130.4	135.7	39,938,270	5,275,635,740	132.09	131.5	131.5	131.6	130.4	135.7	39,938,270	132.09	-0.98%
2025-09-18	132.8	132.7	132.8	130.2	138.4	52,096,697	7,007,574,120	134.51	132.8	132.7	132.8	130.2	138.4	52,096,697	134.51	1.37%
2025-09-17	131.0	131.0	131.1	120.2	135.4	68,712,957	8,897,475,868	129.49	131.0	131.0	131.1	120.2	135.4	68,712,957	129.49	15.72%
2025-09-16	113.2	113.1	113.2	111.7	114.4	20,445,842	2,313,213,598	113.14	113.2	113.1	113.2	111.7	114.4	20,445,842	113.14	0.80%
2025-09-15	112.3	112.2	112.3	111.4	114.7	29,010,044	3,275,260,775	112.90	112.3	112.2	112.3	111.4	114.7	29,010,044	112.90	-2.43%
2025-09-12	115.1	115.0	115.1	110.4	119.7	48,895,090	5,625,539,492	115.05	115.1	115.0	115.1	110.4	119.7	48,895,090	115.05	8.08%
2025-09-11	106.5	106.4	106.5	104.0	107.7	19,309,454	2,051,449,104	106.24	106.5	106.4	106.5	104.0	107.7	19,309,454	106.24	-2.38%
2025-09-10	109.1	109.1	109.2	105.5	113.0	34,198,599	3,766,967,514	110.15	109.1	109.1	109.2	105.5	113.0	34,198,599	110.15	2.83%
2025-09-09	106.1	106.1	106.2	104.9	108.0	17,755,071	1,884,183,393	106.12	106.1	106.1	106.2	104.9	108.0	17,755,071	106.12	-0.09%
2025-09-08	106.2	106.2	106.3	98.50	109.4	59,243,852	6,172,862,690	104.19	106.2	106.2	106.3	98.50	109.4	59,243,852	104.19	9.48%
2025-09-05	97.00	97.00	97.05	95.50	97.80	23,904,934	2,316,567,339	96.907	97.00	97.00	97.05	95.50	97.80	23,904,934	96.907	1.04%
2025-09-04	96.00	95.95	96.00	94.30	97.10	26,003,609	2,488,633,253	95.703	96.00	95.95	96.00	94.30	97.10	26,003,609	95.703	2.13%
2025-09-03	94.00	94.00	94.05	93.20	94.80	15,238,617	1,430,006,800	93.841	94.00	94.00	94.05	93.20	94.80	15,238,617	93.841	2.79%
2025-09-02	91.45	91.45	91.50	90.80	93.30	10,795,350	991,173,823	91.815	91.45	91.45	91.50	90.80	93.30	10,795,350	91.815	-1.51%
2025-09-01	92.85	92.80	92.85	92.35	94.60	18,998,439	1,767,791,205	93.049	92.85	92.80	92.85	92.35	94.60	18,998,439	93.049	3.86%
2025-08-29	89.40	89.40	89.45	87.70	90.45	12,376,800	1,105,980,424	89.359	89.40	89.40	89.45	87.70	90.45	12,376,800	89.359	3.23%
2025-08-28	86.60	86.60	86.65	85.90	87.55	11,359,934	984,293,680	86.646	86.60	86.60	86.65	85.90	87.55	11,359,934	86.646	-1.25%
2025-08-27	87.70	87.55	87.70	87.00	90.00	11,582,681	1,020,414,583	88.098	87.70	87.55	87.70	87.00	90.00	11,582,681	88.098	-1.85%
2025-08-26	89.35	89.30	89.35	89.00	90.80	11,748,956	1,055,363,942	89.826	89.35	89.30	89.35	89.00	90.80	11,748,956	89.826	-1.81%
2025-08-25	91.00	90.95	91.00	87.80	91.55	23,241,007	2,098,583,010	90.297	91.00	90.95	91.00	87.80	91.55	23,241,007	90.297	6.25%
2025-08-22	85.65	85.60	85.65	84.55	85.75	9,702,525	825,720,439	85.104	85.65	85.60	85.65	84.55	85.75	9,702,525	85.104	0.76%
2025-08-21	85.00	84.95	85.00	84.60	85.70	11,357,026	966,691,436	85.118	85.00	84.95	85.00	84.60	85.70	11,357,026	85.118	-2.58%
2025-08-20	87.25	87.25	87.30	86.80	87.85	5,985,250	522,416,281	87.284	87.25	87.25	87.30	86.80	87.85	5,985,250	87.284	-0.74%
2025-08-19	87.90	87.85	87.90	87.10	88.35	4,389,636	385,670,890	87.859	87.90	87.85	87.90	87.10	88.35	4,389,636	87.859	0.00%
2025-08-18	87.90	87.90	87.95	87.80	89.70	9,008,161	798,372,420	88.628	87.90	87.90	87.95	87.80	89.70	9,008,161	88.628	0.98%
2025-08-15	87.05	87.00	87.05	86.15	87.35	4,508,044	392,161,694	86.992	87.05	87.00	87.05	86.15	87.35	4,508,044	86.992	-1.02%
2025-08-14	87.95	87.90	88.00	87.80	89.45	7,638,871	676,323,278	88.537	87.95	87.90	88.00	87.80	89.45	7,638,871	88.537	-0.23%
2025-08-13	88.15	88.10	88.15	86.00	88.15	11,228,426	982,139,245	87.469	88.15	88.10	88.15	86.00	88.15	11,228,426	87.469	4.13%
2025-08-12	84.65	84.60	84.65	84.20	85.40	6,335,615	537,240,082	84.797	84.65	84.60	84.65	84.20	85.40	6,335,615	84.797	-1.34%
2025-08-11	85.80	85.80	85.85	85.45	86.45	4,311,007	370,466,083	85.935	85.80	85.80	85.85	85.45	86.45	4,311,007	85.935	0.18%
2025-08-08	85.65	85.60	85.65	85.30	85.90	4,676,356	400,234,083	85.587	85.65	85.60	85.65	85.30	85.90	4,676,356	85.587	-1.21%
2025-08-07	86.70	86.65	86.70	85.30	86.90	8,937,496	772,232,144	86.404	86.70	86.65	86.70	85.30	86.90	8,937,496	86.404	1.64%
2025-08-06	85.30	85.25	85.30	84.35	85.50	11,562,906	983,391,748	85.047	85.30	85.25	85.30	84.35	85.50	11,562,906	85.047	-0.81%
2025-08-05	86.00	85.90	86.00	85.30	86.25	6,218,451	534,037,811	85.880	86.00	85.90	86.00	85.30	86.25	6,218,451	85.880	-0.12%
2025-08-04	86.10	86.05	86.10	84.60	86.20	6,392,483	548,110,873	85.743	86.10	86.05	86.10	84.60	86.20	6,392,483	85.743	0.70%
2025-08-01	85.50	85.45	85.50	85.45	86.90	8,842,974	760,445,149	85.994	85.50	85.45	85.50	85.45	86.90	8,842,974	85.994	1.06%
2025-07-31	84.60	84.60	84.75	84.40	85.75	11,771,258	999,382,229	84.900	84.60	84.60	84.75	84.40	85.75	11,771,258	84.900	-1.05%
2025-07-30	85.50	85.45	85.50	85.15	86.85	11,952,111	1,026,764,098	85.907	85.50	85.45	85.50	85.15	86.85	11,952,111	85.907	-2.01%
2025-07-29	87.25	87.20	87.25	86.35	88.55	12,056,499	1,047,599,261	86.891	87.25	87.20	87.25	86.35	88.55	12,056,499	86.891	-1.91%
2025-07-28	88.95	88.95	89.00	88.60	89.55	5,665,195	503,970,768	88.959	88.95	88.95	89.00	88.60	89.55	5,665,195	88.959	0.40%
2025-07-25	88.60	88.55	88.60	88.50	89.60	10,840,714	962,939,546	88.826	88.60	88.55	88.60	88.50	89.60	10,840,714	88.826	-1.72%
2025-07-24	90.15	90.10	90.15	89.95	91.65	14,406,199	1,303,577,356	90.487	90.15	90.10	90.15	89.95	91.65	14,406,199	90.487	-3.38%
2025-07-23	93.30	93.30	93.35	90.35	93.55	29,195,011	2,693,923,963	92.273	93.30	93.30	93.35	90.35	93.55	29,195,011	92.273	6.08%
2025-07-22	87.95	87.90	87.95	86.40	88.10	6,328,973	554,034,934	87.539	87.95	87.90	87.95	86.40	88.10	6,328,973	87.539	1.38%
2025-07-21	86.75	86.70	86.75	86.05	87.25	6,832,703	591,747,664	86.605	86.75	86.70	86.75	86.05	87.25	6,832,703	86.605	0.87%
2025-07-18	86.00	85.95	86.00	85.40	86.70	8,695,994	748,276,606	86.048	86.00	85.95	86.00	85.40	86.70	8,695,994	86.048	0.47%
2025-07-17	85.60	85.55	85.60	84.50	86.30	21,122,736	1,803,435,756	85.379	85.60	85.55	85.60	84.50	86.30	21,122,736	85.379	-3.33%
2025-07-16	88.55	88.50	88.55	87.80	92.10	29,340,217	2,628,710,966	89.594	88.55	88.50	88.55	87.80	92.10	29,340,217	89.594	0.97%
2025-07-15	87.70	87.65	87.70	84.05	87.75	11,600,099	1,002,010,411	86.379	87.70	87.65	87.70	84.05	87.75	11,600,099	86.379	4.22%
2025-07-14	84.15	84.10	84.15	83.10	85.40	10,798,771	906,703,997	83.964	84.15	84.10	84.15	83.10	85.40	10,798,771	83.964	-2.72%
2025-07-11	86.50	86.50	86.55	85.70	88.05	10,761,221	936,843,785	87.057	86.50	86.50	86.55	85.70	88.05	10,761,221	87.057	-0.46%
2025-07-10	86.90	86.90	86.95	86.15	87.45	6,080,904	528,463,733	86.905	86.90	86.90	86.95	86.15	87.45	6,080,904	86.905	-1.19%
2025-07-09	87.95	87.90	87.95	87.55	88.65	6,044,934	532,305,742	88.058	87.95	87.90	87.95	87.55	88.65	6,044,934	88.058	-1.12%
2025-07-08	88.95	88.95	89.00	87.60	89.00	8,301,740	735,394,989	88.583	88.95	88.95	89.00	87.60	89.00	8,301,740	88.583	3.55%
2025-07-07	85.90	85.85	85.90	85.05	86.45	4,513,634	387,328,434	85.813	85.90	85.85	85.90	85.05	86.45	4,513,634	85.813	0.00%
2025-07-04	85.90	85.85	85.90	83.40	87.70	8,094,234	694,790,805	85.838	85.90	85.85	85.90	83.40	87.70	8,094,234	85.838	1.48%
2025-07-03	84.65	84.60	84.65	83.85	85.30	5,686,474	480,626,703	84.521	84.65	84.60	84.65	83.85	85.30	5,686,474	84.521	0.77%
2025-07-02	84.00	84.00	84.05	83.35	85.55	6,900,011	581,636,153	84.295	84.00	84.00	84.05	83.35	85.55	6,900,011	84.295	0.66%
2025-06-30	83.45	83.40	83.45	83.05	84.90	7,184,231	601,787,631	83.765	83.45	83.40	83.45	83.05	84.90	7,184,231	83.765	-0.48%
2025-06-27	83.85	83.80	83.85	83.60	85.25	9,256,035	778,428,681	84.100	83.85	83.80	83.85	83.60	85.25	9,256,035	84.100	-2.22%
2025-06-26	85.75	85.75	85.80	84.75	86.10	5,674,251	485,950,525	85.641	85.75	85.75	85.80	84.75	86.10	5,674,251	85.641	0.41%
2025-06-25	85.40	85.40	85.45	84.65	86.00	5,628,097	481,553,009	85.562	85.40	85.40	85.45	84.65	86.00	5,628,097	85.562	1.55%
2025-06-24	84.10	84.05	84.10	83.30	84.80	7,827,252	659,854,738	84.302	84.10	84.05	84.10	83.30	84.80	7,827,252	84.302	1.08%
2025-06-23	83.20	83.20	83.25	81.65	83.40	4,671,489	387,040,618	82.852	83.20	83.20	83.25	81.65	83.40	4,671,489	82.852	0.36%
2025-06-20	82.90	82.85	82.90	82.10	82.95	9,964,153	824,387,757	82.735	82.90	82.85	82.90	82.10	82.95	9,964,153	82.735	0.91%
2025-06-19	82.15	82.10	82.15	81.60	83.55	8,663,355	711,829,604	82.166	82.15	82.10	82.15	81.60	83.55	8,663,355	82.166	-1.44%
2025-06-18	83.35	83.30	83.35	83.25	85.40	5,676,201	474,937,715	83.672	83.35	83.30	83.35	83.25	85.40	5,676,201	83.672	-2.23%
2025-06-17	85.25	85.25	85.30	84.75	85.85	4,474,244	381,117,174	85.180	85.25	85.25	85.30	84.75	85.85	4,474,244	85.180	-0.18%
2025-06-16	85.40	85.40	85.45	84.45	85.80	7,741,610	660,034,944	85.258	85.40	85.40	85.45	84.45	85.80	7,741,610	85.258	0.18%
2025-06-13	85.25	85.20	85.25	84.90	87.25	12,069,636	1,034,282,097	85.693	85.25	85.20	85.25	84.90	87.25	12,069,636	85.693	-0.64%
2025-06-12	85.80	85.75	85.80	85.10	86.60	11,752,747	1,011,654,820	86.078	85.80	85.75	85.80	85.10	86.60	11,752,747	86.078	-1.10%
2025-06-11	86.75	86.70	86.75	85.65	87.30	8,331,244	724,273,648	86.935	86.75	86.70	86.75	85.65	87.30	8,331,244	86.935	1.28%
2025-06-10	85.65	85.60	85.65	85.05	86.80	7,187,868	616,195,572	85.727	85.65	85.60	85.65	85.05	86.80	7,187,868	85.727	-0.46%
2025-06-09	86.05	86.00	86.05	84.00	86.25	17,915,173	1,523,321,226	85.030	86.05	86.00	86.05	84.00	86.25	17,915,173	85.030	2.93%
2025-06-06	83.60	83.60	83.65	83.10	84.20	22,718,445	1,898,629,844	83.572	83.60	83.60	83.65	83.10	84.20	22,718,445	83.572	-0.42%
2025-06-05	83.95	83.90	83.95	83.10	84.00	7,817,256	654,082,454	83.672	83.95	83.90	83.95	83.10	84.00	7,817,256	83.672	1.08%
2025-06-04	83.05	83.00	83.05	81.95	83.35	7,212,876	598,510,625	82.978	83.05	83.00	83.05	81.95	83.35	7,212,876	82.978	1.16%
2025-06-03	82.10	82.10	82.15	81.55	82.55	8,704,063	714,996,083	82.145	82.10	82.10	82.15	81.55	82.55	8,704,063	82.145	0.86%
2025-06-02	81.40	81.35	81.40	79.35	81.65	12,504,152	1,006,561,999	80.498	81.40	81.35	81.40	79.35	81.65	12,504,152	80.498	-0.31%
2025-05-30	81.65	81.60	81.65	81.20	82.90	22,198,347	1,813,700,456	81.704	81.65	81.60	81.65	81.20	82.90	22,198,347	81.704	-3.71%
2025-05-29	84.80	84.75	84.80	82.15	84.95	13,646,898	1,145,871,958	83.966	84.80	84.75	84.80	82.15	84.95	13,646,898	83.966	2.66%
2025-05-28	82.60	82.60	82.65	81.05	82.75	9,016,533	739,722,558	82.041	82.60	82.60	82.65	81.05	82.75	9,016,533	82.041	0.92%
2025-05-27	81.85	81.80	81.85	81.50	82.50	8,216,529	672,547,278	81.853	81.85	81.80	81.85	81.50	82.50	8,216,529	81.853	-0.06%
2025-05-26	81.90	81.80	81.90	81.60	83.20	8,023,949	659,933,257	82.245	81.90	81.80	81.90	81.60	83.20	8,023,949	82.245	-1.44%
2025-05-23	83.10	83.05	83.10	82.10	84.45	10,238,219	853,221,244	83.337	83.10	83.05	83.10	82.10	84.45	10,238,219	83.337	0.54%
2025-05-22	82.65	82.60	82.65	81.85	84.30	23,798,653	1,970,877,267	82.815	82.65	82.60	82.65	81.85	84.30	23,798,653	82.815	-4.01%
2025-05-21	86.10	86.05	86.10	85.40	87.90	13,854,993	1,198,443,699	86.499	86.10	86.05	86.10	85.40	87.90	13,854,993	86.499	-1.94%
2025-05-20	87.80	87.75	87.80	86.30	87.85	5,922,675	517,503,875	87.377	87.80	87.75	87.80	86.30	87.85	5,922,675	87.377	1.56%
2025-05-19	86.45	86.40	86.45	86.35	87.55	9,616,890	834,617,890	86.787	86.45	86.40	86.45	86.35	87.55	9,616,890	86.787	-2.32%
2025-05-16	88.50	88.45	88.50	86.85	88.60	7,368,249	648,764,464	88.049	88.50	88.45	88.50	86.85	88.60	7,368,249	88.049	-1.12%
2025-05-15	89.50	89.30	89.50	89.10	90.80	6,717,237	601,227,082	89.505	89.50	89.30	89.50	89.10	90.80	6,717,237	89.505	-1.43%
2025-05-14	90.80	90.75	90.80	87.95	90.95	11,139,751	1,004,540,517	90.176	90.80	90.75	90.80	87.95	90.95	11,139,751	90.176	4.01%
2025-05-13	87.30	87.30	87.35	86.95	89.00	8,256,723	723,303,674	87.602	87.30	87.30	87.35	86.95	89.00	8,256,723	87.602	-1.69%
2025-05-12	88.80	88.75	88.80	85.90	89.95	13,516,489	1,191,598,199	88.159	88.80	88.75	88.80	85.90	89.95	13,516,489	88.159	5.03%
2025-05-09	84.55	84.50	84.55	83.55	85.00	9,273,696	781,074,519	84.225	84.55	84.50	84.55	83.55	85.00	9,273,696	84.225	-0.53%
2025-05-08	85.00	84.95	85.00	84.40	86.05	12,756,539	1,084,468,835	85.013	85.00	84.95	85.00	84.40	86.05	12,756,539	85.013	-2.75%
2025-05-07	87.40	87.35	87.40	87.30	91.15	9,396,851	833,671,361	88.718	87.40	87.35	87.40	87.30	91.15	9,396,851	88.718	-0.46%
2025-05-06	87.80	87.80	87.85	86.35	88.25	7,703,330	674,369,463	87.543	87.80	87.80	87.85	86.35	88.25	7,703,330	87.543	0.40%
2025-05-02	87.45	87.45	87.50	86.15	88.45	6,797,618	595,093,599	87.544	87.45	87.45	87.50	86.15	88.45	6,797,618	87.544	1.16%
2025-04-30	86.45	86.40	86.45	85.40	87.15	7,504,403	646,705,059	86.177	86.45	86.40	86.45	85.40	87.15	7,504,403	86.177	-0.23%
2025-04-29	86.65	86.60	86.65	85.50	87.15	10,174,368	877,979,042	86.293	86.65	86.60	86.65	85.50	87.15	10,174,368	86.293	-0.29%
2025-04-28	86.90	86.90	87.00	86.40	87.95	6,373,611	556,580,342	87.326	86.90	86.90	87.00	86.40	87.95	6,373,611	87.326	-0.80%
2025-04-25	87.60	87.55	87.60	86.05	89.45	15,200,549	1,335,721,667	87.873	87.60	87.55	87.60	86.05	89.45	15,200,549	87.873	3.85%
2025-04-24	84.35	84.35	84.40	83.90	85.50	6,784,651	573,291,289	84.498	84.35	84.35	84.40	83.90	85.50	6,784,651	84.498	0.18%
2025-04-23	84.20	84.10	84.20	83.30	84.80	11,595,285	975,336,536	84.115	84.20	84.10	84.20	83.30	84.80	11,595,285	84.115	3.00%
2025-04-22	81.75	81.75	81.80	81.00	82.80	8,238,126	673,085,666	81.704	81.75	81.75	81.80	81.00	82.80	8,238,126	81.704	-0.97%
2025-04-17	82.55	82.50	82.55	80.15	82.95	8,012,898	659,701,587	82.330	82.55	82.50	82.55	80.15	82.95	8,012,898	82.330	2.55%
2025-04-16	80.50	80.45	80.50	79.55	81.30	7,466,754	600,346,593	80.403	80.50	80.45	80.50	79.55	81.30	7,466,754	80.403	-2.19%
2025-04-15	82.30	82.30	82.35	81.50	83.10	7,382,200	606,661,125	82.179	82.30	82.30	82.35	81.50	83.10	7,382,200	82.179	0.06%
2025-04-14	82.25	82.25	82.30	81.85	84.90	20,713,059	1,718,399,830	82.962	82.25	82.25	82.30	81.85	84.90	20,713,059	82.962	3.98%
2025-04-11	79.10	79.05	79.10	77.35	80.90	16,527,426	1,307,393,569	79.104	79.10	79.05	79.10	77.35	80.90	16,527,426	79.104	-0.57%
2025-04-10	79.55	79.55	79.70	78.65	82.30	15,470,747	1,241,554,570	80.252	79.55	79.55	79.70	78.65	82.30	15,470,747	80.252	2.38%
2025-04-09	77.70	77.70	77.75	73.25	78.75	22,738,319	1,738,149,425	76.441	77.70	77.70	77.75	73.25	78.75	22,738,319	76.441	-1.15%
2025-04-08	78.60	78.60	78.65	76.40	79.40	27,955,079	2,186,227,789	78.205	78.60	78.60	78.65	76.40	79.40	27,955,079	78.205	4.11%
2025-04-07	75.50	75.45	75.50	74.80	80.00	37,411,109	2,868,687,833	76.680	75.50	75.45	75.50	74.80	80.00	37,411,109	76.680	-14.01%
2025-04-03	87.80	87.80	87.90	86.70	88.50	10,418,109	913,691,230	87.702	87.80	87.80	87.90	86.70	88.50	10,418,109	87.702	-2.44%
2025-04-02	90.00	89.95	90.00	88.85	90.65	6,173,500	554,495,090	89.819	90.00	89.95	90.00	88.85	90.65	6,173,500	89.819	1.12%
2025-04-01	89.00	89.00	89.05	88.80	90.55	8,077,256	722,330,609	89.428	89.00	89.00	89.05	88.80	90.55	8,077,256	89.428	-1.06%
2025-03-31	89.95	89.90	89.95	89.60	91.15	12,588,557	1,134,491,940	90.121	89.95	89.90	89.95	89.60	91.15	12,588,557	90.121	-3.64%
2025-03-28	93.35	93.30	93.35	92.75	96.10	8,283,141	776,924,093	93.796	93.35	93.30	93.35	92.75	96.10	8,283,141	93.796	-1.84%
2025-03-27	95.10	95.10	95.15	94.65	96.75	12,086,759	1,154,662,907	95.531	95.10	95.10	95.15	94.65	96.75	12,086,759	95.531	1.87%
2025-03-26	93.35	93.30	93.35	92.40	94.00	7,041,787	657,092,536	93.313	93.35	93.30	93.35	92.40	94.00	7,041,787	93.313	1.36%
2025-03-25	92.10	92.05	92.10	91.80	93.95	8,336,014	770,122,309	92.385	92.10	92.05	92.10	91.80	93.95	8,336,014	92.385	-1.55%
2025-03-24	93.55	93.55	93.60	91.50	94.30	13,278,795	1,232,742,120	92.835	93.55	93.55	93.60	91.50	94.30	13,278,795	92.835	2.30%
2025-03-21	91.45	91.40	91.45	91.05	93.80	18,957,976	1,739,678,194	91.765	91.45	91.40	91.45	91.05	93.80	18,957,976	91.765	-2.51%
2025-03-20	93.80	93.75	93.80	93.40	96.80	23,304,421	2,204,740,734	94.606	93.80	93.75	93.80	93.40	96.80	23,304,421	94.606	-5.44%
2025-03-19	99.20	99.20	99.25	97.50	100.4	20,173,005	1,997,455,621	99.016	99.20	99.20	99.25	97.50	100.4	20,173,005	99.016	-3.97%
2025-03-18	103.3	103.3	103.4	98.60	103.6	39,921,336	4,055,464,563	101.59	103.3	103.3	103.4	98.60	103.6	39,921,336	101.59	12.22%
2025-03-17	92.05	91.90	92.05	91.55	94.15	7,787,390	720,025,116	92.460	92.05	91.90	92.05	91.55	94.15	7,787,390	92.460	0.44%
2025-03-14	91.65	91.60	91.65	91.15	93.15	12,891,603	1,187,981,609	92.152	91.65	91.60	91.65	91.15	93.15	12,891,603	92.152	2.46%
2025-03-13	89.45	89.45	89.50	88.65	90.95	7,814,519	700,536,744	89.646	89.45	89.45	89.50	88.65	90.95	7,814,519	89.646	-0.67%
2025-03-12	90.05	90.05	90.10	89.55	92.45	11,306,370	1,027,186,860	90.850	90.05	90.05	90.10	89.55	92.45	11,306,370	90.850	-2.38%
2025-03-11	92.25	92.25	92.30	88.80	92.45	11,393,322	1,037,740,204	91.083	92.25	92.25	92.30	88.80	92.45	11,393,322	91.083	0.27%
2025-03-10	92.00	91.95	92.00	91.65	94.80	23,185,620	2,149,764,632	92.720	92.00	91.95	92.00	91.65	94.80	23,185,620	92.720	1.32%
2025-03-07	90.80	90.75	90.80	90.45	92.95	22,857,267	2,085,315,299	91.232	90.80	90.75	90.80	90.45	92.95	22,857,267	91.232	-0.38%
2025-03-06	91.15	91.15	91.20	88.60	91.80	20,181,566	1,828,645,362	90.610	91.15	91.15	91.20	88.60	91.80	20,181,566	90.610	4.17%
2025-03-05	87.50	87.45	87.50	85.10	87.85	14,453,429	1,255,844,809	86.889	87.50	87.45	87.50	85.10	87.85	14,453,429	86.889	3.24%
2025-03-04	84.75	84.75	84.80	81.40	85.50	13,227,436	1,114,651,426	84.268	84.75	84.75	84.80	81.40	85.50	13,227,436	84.268	1.74%
2025-03-03	83.30	83.30	83.35	82.80	85.15	9,287,956	778,342,468	83.801	83.30	83.30	83.35	82.80	85.15	9,287,956	83.801	-0.24%
2025-02-28	83.50	83.45	83.50	83.20	86.60	23,627,254	1,991,604,412	84.293	83.50	83.45	83.50	83.20	86.60	23,627,254	84.293	-4.84%
2025-02-27	87.75	87.75	87.80	86.50	88.55	15,592,278	1,363,793,657	87.466	87.75	87.75	87.80	86.50	88.55	15,592,278	87.466	-1.24%
2025-02-26	88.85	88.80	88.85	87.15	89.80	13,153,850	1,166,477,682	88.680	88.85	88.80	88.85	87.15	89.80	13,153,850	88.680	3.31%
2025-02-25	86.00	85.95	86.00	85.05	87.30	16,802,850	1,447,271,318	86.132	86.00	85.95	86.00	85.05	87.30	16,802,850	86.132	-3.91%
2025-02-24	89.50	89.45	89.50	86.90	91.30	17,193,197	1,541,135,499	89.636	89.50	89.45	89.50	86.90	91.30	17,193,197	89.636	0.00%
2025-02-21	89.50	89.45	89.50	86.40	89.50	18,990,437	1,677,775,144	88.348	89.50	89.45	89.50	86.40	89.50	18,990,437	88.348	4.68%
2025-02-20	85.50	85.50	85.55	85.25	86.95	17,227,243	1,478,898,729	85.847	85.50	85.50	85.55	85.25	86.95	17,227,243	85.847	-3.23%
2025-02-19	88.35	88.30	88.35	83.65	88.65	18,488,188	1,621,442,306	87.702	88.35	88.30	88.35	83.65	88.65	18,488,188	87.702	-2.05%
2025-02-18	90.20	90.20	90.25	88.85	91.95	26,888,029	2,419,941,822	90.001	90.20	90.20	90.25	88.85	91.95	26,888,029	90.001	0.39%
2025-02-17	89.85	89.80	89.85	88.10	97.15	40,441,848	3,680,873,132	91.016	89.85	89.80	89.85	88.10	97.15	40,441,848	91.016	-6.94%
2025-02-14	96.55	96.50	96.55	93.55	96.70	27,036,137	2,573,005,892	95.169	96.55	96.50	96.55	93.55	96.70	27,036,137	95.169	2.71%
2025-02-13	94.00	94.00	94.05	90.85	99.60	46,646,171	4,457,548,042	95.561	94.00	94.00	94.05	90.85	99.60	46,646,171	95.561	5.74%
2025-02-12	88.90	88.80	88.90	85.10	89.05	26,625,584	2,323,769,156	87.276	88.90	88.80	88.90	85.10	89.05	26,625,584	87.276	0.17%
2025-02-11	88.75	88.75	88.80	88.75	92.20	11,339,412	1,016,772,020	89.667	88.75	88.75	88.80	88.75	92.20	11,339,412	89.667	-0.78%
2025-02-10	89.45	89.45	89.50	86.70	89.60	18,041,542	1,602,880,070	88.844	89.45	89.45	89.50	86.70	89.60	18,041,542	88.844	3.71%
2025-02-07	86.25	86.20	86.25	85.30	86.80	14,492,035	1,248,880,390	86.177	86.25	86.20	86.25	85.30	86.80	14,492,035	86.177	-0.46%
2025-02-06	86.65	86.60	86.65	85.05	86.70	12,184,565	1,047,464,918	85.967	86.65	86.60	86.65	85.05	86.70	12,184,565	85.967	-1.31%
2025-02-05	87.80	87.75	87.80	86.65	89.40	18,330,833	1,606,247,520	87.625	87.80	87.75	87.80	86.65	89.40	18,330,833	87.625	0.52%
2025-02-04	87.35	87.30	87.35	84.50	88.00	13,972,070	1,212,302,506	86.766	87.35	87.30	87.35	84.50	88.00	13,972,070	86.766	3.43%
2025-02-03	84.45	84.40	84.45	80.30	85.90	18,350,466	1,523,742,075	83.036	84.45	84.40	84.45	80.30	85.90	18,350,466	83.036	-3.82%
2025-01-28	87.80	87.80	87.85	86.40	88.60	12,992,966	1,141,675,107	87.869	87.80	87.80	87.85	86.40	88.60	12,992,966	87.869	3.60%
2025-01-27	84.75	84.75	84.80	83.95	85.75	11,700,469	992,790,408	84.850	84.75	84.75	84.80	83.95	85.75	11,700,469	84.850	3.92%
2025-01-24	81.55	81.50	81.55	79.75	81.95	6,394,920	519,982,850	81.312	81.55	81.50	81.55	79.75	81.95	6,394,920	81.312	2.19%
2025-01-23	79.80	79.75	79.80	79.40	81.15	5,781,226	462,157,188	79.941	79.80	79.75	79.80	79.40	81.15	5,781,226	79.941	-0.44%
2025-01-22	80.15	80.10	80.15	79.60	81.70	7,237,960	580,385,473	80.186	80.15	80.10	80.15	79.60	81.70	7,237,960	80.186	-1.96%
2025-01-21	81.75	81.75	81.85	80.60	82.20	5,659,856	462,118,483	81.648	81.75	81.75	81.85	80.60	82.20	5,659,856	81.648	1.18%
2025-01-20	80.80	80.75	80.80	80.30	82.30	6,829,887	554,079,424	81.126	80.80	80.75	80.80	80.30	82.30	6,829,887	81.126	2.73%
2025-01-17	78.65	78.60	78.65	77.85	79.20	3,404,284	267,130,156	78.469	78.65	78.60	78.65	77.85	79.20	3,404,284	78.469	-0.57%
2025-01-16	79.10	79.05	79.10	78.10	80.50	7,519,739	594,561,146	79.067	79.10	79.05	79.10	78.10	80.50	7,519,739	79.067	0.76%
2025-01-15	78.50	78.40	78.50	76.60	78.50	5,969,113	465,571,377	77.997	78.50	78.40	78.50	76.60	78.50	5,969,113	77.997	1.23%
2025-01-14	77.55	77.50	77.55	75.50	77.95	9,041,148	695,095,870	76.881	77.55	77.50	77.55	75.50	77.95	9,041,148	76.881	2.17%
2025-01-13	75.90	75.85	75.90	74.30	76.45	8,584,614	647,783,769	75.459	75.90	75.85	75.90	74.30	76.45	8,584,614	75.459	-2.32%
2025-01-10	77.70	77.70	77.75	77.30	79.40	5,415,352	421,970,172	77.921	77.70	77.70	77.75	77.30	79.40	5,415,352	77.921	-1.46%
2025-01-09	78.85	78.80	78.85	78.85	79.95	3,886,965	307,767,111	79.179	78.85	78.80	78.85	78.85	79.95	3,886,965	79.179	-1.25%
2025-01-08	79.85	79.80	79.85	78.90	80.55	4,364,119	347,817,843	79.699	79.85	79.80	79.85	78.90	80.55	4,364,119	79.699	-0.75%
2025-01-07	80.45	80.40	80.45	79.50	81.25	8,407,835	674,763,144	80.254	80.45	80.40	80.45	79.50	81.25	8,407,835	80.254	-0.37%
2025-01-06	80.75	80.65	80.75	80.30	81.85	4,711,696	380,349,951	80.725	80.75	80.65	80.75	80.30	81.85	4,711,696	80.725	-0.37%
2025-01-03	81.05	81.00	81.05	80.35	81.80	6,856,772	555,109,238	80.958	81.05	81.00	81.05	80.35	81.80	6,856,772	80.958	0.31%
2025-01-02	80.80	80.75	80.80	80.20	82.35	9,971,885	808,605,719	81.089	80.80	80.75	80.80	80.20	82.35	9,971,885	81.089	-2.30%
2024-12-31	82.70	82.60	82.70	81.80	83.00	5,223,124	431,291,172	82.573	82.70	82.60	82.70	81.80	83.00	5,223,124	82.573	-1.31%
2024-12-30	83.80	83.80	84.00	83.45	85.00	8,384,996	704,395,704	84.007	83.80	83.80	84.00	83.45	85.00	8,384,996	84.007	-1.41%
2024-12-27	85.00	85.00	85.05	83.60	85.85	6,571,138	556,242,653	84.649	85.00	85.00	85.05	83.60	85.85	6,571,138	84.649	-0.76%
2024-12-24	85.65	85.65	85.70	84.80	86.50	4,425,648	378,787,146	85.589	85.65	85.65	85.70	84.80	86.50	4,425,648	85.589	1.30%
2024-12-23	84.55	84.50	84.55	82.95	85.30	9,231,553	781,596,387	84.666	84.55	84.50	84.55	82.95	85.30	9,231,553	84.666	3.17%
2024-12-20	81.95	81.90	81.95	81.25	82.90	16,235,775	1,329,804,161	81.906	81.95	81.90	81.95	81.25	82.90	16,235,775	81.906	-2.56%
2024-12-19	84.10	84.00	84.10	81.75	86.60	16,602,057	1,397,078,045	84.151	84.10	84.00	84.10	81.75	86.60	16,602,057	84.151	-4.16%
2024-12-18	87.75	87.75	87.80	87.05	88.25	5,913,967	519,203,358	87.793	87.75	87.75	87.80	87.05	88.25	5,913,967	87.793	1.74%
2024-12-17	86.25	86.25	86.50	85.30	87.40	7,684,018	663,786,138	86.385	86.25	86.25	86.50	85.30	87.40	7,684,018	86.385	-1.09%
2024-12-16	87.20	87.20	87.25	86.70	88.00	7,688,968	670,688,084	87.227	87.20	87.20	87.25	86.70	88.00	7,688,968	87.227	0.40%
2024-12-13	86.85	86.85	86.95	86.85	88.35	11,272,825	985,125,811	87.389	86.85	86.85	86.95	86.85	88.35	11,272,825	87.389	-0.86%
2024-12-12	87.60	87.60	87.70	86.50	89.10	8,112,981	713,033,930	87.888	87.60	87.60	87.70	86.50	89.10	8,112,981	87.888	2.46%
2024-12-11	85.50	85.50	85.55	85.35	87.65	8,289,828	714,319,225	86.168	85.50	85.50	85.55	85.35	87.65	8,289,828	86.168	-0.06%
2024-12-10	85.55	85.50	85.55	85.35	90.20	16,555,996	1,442,603,678	87.135	85.55	85.50	85.55	85.35	90.20	16,555,996	87.135	-1.78%
2024-12-09	87.10	87.05	87.10	83.10	87.15	11,485,880	979,036,892	85.238	87.10	87.05	87.10	83.10	87.15	11,485,880	85.238	2.53%
2024-12-06	84.95	84.95	85.00	83.05	85.45	8,190,066	694,435,496	84.790	84.95	84.95	85.00	83.05	85.45	8,190,066	84.790	1.31%
2024-12-05	83.85	83.85	83.90	82.20	83.95	6,892,898	575,893,541	83.549	83.85	83.85	83.90	82.20	83.95	6,892,898	83.549	0.24%
2024-12-04	83.65	83.65	83.70	82.80	84.30	5,086,161	425,855,553	83.728	83.65	83.65	83.70	82.80	84.30	5,086,161	83.728	-0.59%
2024-12-03	84.15	84.15	84.20	82.55	84.55	6,184,445	518,130,304	83.780	84.15	84.15	84.20	82.55	84.55	6,184,445	83.780	1.51%
2024-12-02	82.90	82.90	82.95	81.75	83.45	5,353,498	442,845,782	82.721	82.90	82.90	82.95	81.75	83.45	5,353,498	82.721	1.97%
2024-11-29	81.30	81.30	81.35	80.00	81.85	5,942,182	482,366,734	81.177	81.30	81.30	81.35	80.00	81.85	5,942,182	81.177	1.06%
2024-11-28	80.45	80.35	80.45	80.05	82.05	5,550,575	446,864,778	80.508	80.45	80.35	80.45	80.05	82.05	5,550,575	80.508	-2.31%
2024-11-27	82.35	82.30	82.35	80.45	82.95	6,547,255	534,994,588	81.713	82.35	82.30	82.35	80.45	82.95	6,547,255	81.713	1.54%
2024-11-26	81.10	81.10	81.15	78.55	82.45	16,227,545	1,314,797,907	81.023	81.10	81.10	81.15	78.55	82.45	16,227,545	81.023	4.17%
2024-11-25	77.85	77.85	78.00	77.00	78.70	18,079,625	1,409,885,475	77.982	77.85	77.85	78.00	77.00	78.70	18,079,625	77.982	1.57%
2024-11-22	76.65	76.60	76.65	75.20	79.30	27,157,201	2,085,011,900	76.776	76.65	76.60	76.65	75.20	79.30	27,157,201	76.776	-8.59%
2024-11-21	83.85	83.85	83.95	83.55	84.95	6,052,569	508,625,154	84.035	83.85	83.85	83.95	83.55	84.95	6,052,569	84.035	-0.18%
2024-11-20	84.00	84.00	84.05	83.20	84.35	4,718,642	396,351,652	83.997	84.00	84.00	84.05	83.20	84.35	4,718,642	83.997	0.78%
2024-11-19	83.35	83.30	83.35	82.85	83.90	5,762,495	480,359,792	83.360	83.35	83.30	83.35	82.85	83.90	5,762,495	83.360	1.89%
2024-11-18	81.80	81.80	81.90	81.55	83.55	7,420,116	609,934,915	82.200	81.80	81.80	81.90	81.55	83.55	7,420,116	82.200	-0.55%
2024-11-15	82.25	82.25	82.35	81.00	84.00	8,690,312	717,496,727	82.563	82.25	82.25	82.35	81.00	84.00	8,690,312	82.563	1.54%
2024-11-14	81.00	80.95	81.00	80.85	83.10	10,612,000	865,665,934	81.574	81.00	80.95	81.00	80.85	83.10	10,612,000	81.574	-2.70%
2024-11-13	83.25	83.20	83.25	82.30	83.70	8,942,567	742,501,057	83.030	83.25	83.20	83.25	82.30	83.70	8,942,567	83.030	-0.54%
2024-11-12	83.70	83.65	83.70	83.50	87.05	13,028,446	1,101,211,759	84.524	83.70	83.65	83.70	83.50	87.05	13,028,446	84.524	-4.01%
2024-11-11	87.20	87.20	87.25	85.10	87.35	8,971,125	774,065,009	86.284	87.20	87.20	87.25	85.10	87.35	8,971,125	86.284	-1.97%
2024-11-08	88.95	88.90	88.95	88.95	92.30	5,785,092	521,033,083	90.065	88.95	88.90	88.95	88.95	92.30	5,785,092	90.065	-0.95%
2024-11-07	89.80	89.75	89.80	87.25	90.05	6,750,716	601,786,478	89.144	89.80	89.75	89.80	87.25	90.05	6,750,716	89.144	1.58%
2024-11-06	88.40	88.35	88.40	87.80	89.55	7,461,885	660,638,510	88.535	88.40	88.35	88.40	87.80	89.55	7,461,885	88.535	-2.10%
2024-11-05	90.30	90.25	90.30	87.75	90.50	6,016,656	538,528,718	89.506	90.30	90.25	90.30	87.75	90.50	6,016,656	89.506	2.32%
2024-11-04	88.25	88.20	88.25	87.65	88.90	3,118,806	274,775,962	88.103	88.25	88.20	88.25	87.65	88.90	3,118,806	88.103	-0.11%
2024-11-01	88.35	88.30	88.35	87.80	89.65	6,459,922	571,208,006	88.423	88.35	88.30	88.35	87.80	89.65	6,459,922	88.423	-0.95%
2024-10-31	89.20	89.20	89.25	89.10	90.80	4,569,149	409,228,195	89.563	89.20	89.20	89.25	89.10	90.80	4,569,149	89.563	0.00%
2024-10-30	89.20	89.20	89.25	88.85	90.95	6,526,533	584,210,993	89.513	89.20	89.20	89.25	88.85	90.95	6,526,533	89.513	-1.82%
2024-10-29	90.85	90.80	90.85	90.15	92.35	10,582,615	964,422,710	91.133	90.85	90.80	90.85	90.15	92.35	10,582,615	91.133	2.66%
2024-10-28	88.50	88.50	88.55	87.00	89.15	5,416,693	479,248,761	88.476	88.50	88.50	88.55	87.00	89.15	5,416,693	88.476	1.67%
2024-10-25	87.05	87.05	87.10	86.70	87.70	5,248,484	457,466,326	87.162	87.05	87.05	87.10	86.70	87.70	5,248,484	87.162	0.35%
2024-10-24	86.75	86.75	86.80	86.50	87.80	9,603,196	833,981,333	86.844	86.75	86.75	86.80	86.50	87.80	9,603,196	86.844	-2.20%
2024-10-23	88.70	88.65	88.70	88.00	89.60	8,407,945	746,475,664	88.782	88.70	88.65	88.70	88.00	89.60	8,407,945	88.782	0.40%
2024-10-22	88.35	88.30	88.35	87.75	90.20	16,136,611	1,430,521,684	88.651	88.35	88.30	88.35	87.75	90.20	16,136,611	88.651	-2.91%
2024-10-21	91.00	90.90	91.00	90.40	92.85	8,009,787	730,799,997	91.238	91.00	90.90	91.00	90.40	92.85	8,009,787	91.238	-2.47%
2024-10-18	93.30	93.30	93.35	89.95	94.55	11,688,678	1,083,073,994	92.660	93.30	93.30	93.35	89.95	94.55	11,688,678	92.660	2.75%
2024-10-17	90.80	90.75	90.80	90.05	94.60	8,221,846	754,416,629	91.758	90.80	90.75	90.80	90.05	94.60	8,221,846	91.758	-0.98%
2024-10-16	91.70	91.65	91.70	91.20	93.45	10,888,919	1,003,294,873	92.139	91.70	91.65	91.70	91.20	93.45	10,888,919	92.139	-0.97%
2024-10-15	92.60	92.55	92.60	91.15	97.00	17,802,241	1,665,304,732	93.545	92.60	92.55	92.60	91.15	97.00	17,802,241	93.545	-5.85%
2024-10-14	98.35	98.35	98.40	95.45	99.85	14,395,892	1,405,068,280	97.602	98.35	98.35	98.40	95.45	99.85	14,395,892	97.602	-2.62%
2024-10-10	101.0	100.9	101.0	99.15	102.7	11,039,630	1,114,450,491	100.95	101.0	100.9	101.0	99.15	102.7	11,039,630	100.95	1.87%
2024-10-09	99.15	99.15	99.20	96.05	104.2	22,515,245	2,245,202,457	99.719	99.15	99.15	99.20	96.05	104.2	22,515,245	99.719	-0.95%
2024-10-08	100.1	100.0	100.1	95.50	109.0	31,730,132	3,240,901,144	102.14	100.1	100.0	100.1	95.50	109.0	31,730,132	102.14	-9.82%
2024-10-07	111.0	111.0	111.1	109.6	113.8	22,442,978	2,496,368,160	111.23	111.0	111.0	111.1	109.6	113.8	22,442,978	111.23	0.45%
2024-10-04	110.5	110.4	110.5	105.3	111.0	18,007,034	1,968,523,171	109.32	110.5	110.4	110.5	105.3	111.0	18,007,034	109.32	1.56%
2024-10-03	108.8	108.8	108.9	105.2	113.9	21,559,804	2,353,181,688	109.15	108.8	108.8	108.9	105.2	113.9	21,559,804	109.15	-5.56%
2024-10-02	115.2	115.2	115.3	106.5	119.4	29,360,346	3,367,131,215	114.68	115.2	115.2	115.3	106.5	119.4	29,360,346	114.68	9.09%
2024-09-30	105.6	105.6	105.8	101.8	107.8	23,630,511	2,490,546,366	105.40	105.6	105.6	105.8	101.8	107.8	23,630,511	105.40	4.97%
2024-09-27	100.6	100.5	100.6	98.10	102.9	27,969,315	2,798,288,087	100.05	100.6	100.5	100.6	98.10	102.9	27,969,315	100.05	5.07%
2024-09-26	95.75	95.75	95.80	90.70	96.10	24,044,947	2,268,194,017	94.331	95.75	95.75	95.80	90.70	96.10	24,044,947	94.331	7.95%
2024-09-25	88.70	88.70	88.75	88.40	91.95	17,178,950	1,543,969,070	89.876	88.70	88.70	88.75	88.40	91.95	17,178,950	89.876	-0.22%
2024-09-24	88.90	88.85	88.90	85.75	88.90	14,043,560	1,232,693,570	87.776	88.90	88.85	88.90	85.75	88.90	14,043,560	87.776	5.02%
2024-09-23	84.65	84.65	84.70	84.55	85.50	7,347,263	624,044,371	84.936	84.65	84.65	84.70	84.55	85.50	7,347,263	84.936	-0.94%
2024-09-20	85.45	85.40	85.45	83.60	85.90	11,094,666	946,545,413	85.315	85.45	85.40	85.45	83.60	85.90	11,094,666	85.315	0.18%
2024-09-19	85.30	85.25	85.30	82.30	85.85	9,914,727	841,975,532	84.922	85.30	85.25	85.30	82.30	85.85	9,914,727	84.922	2.71%
2024-09-17	83.05	83.00	83.05	81.85	83.60	5,169,487	429,229,961	83.031	83.05	83.00	83.05	81.85	83.60	5,169,487	83.031	0.54%
2024-09-16	82.60	82.55	82.60	80.40	82.70	6,157,168	506,013,929	82.183	82.60	82.55	82.60	80.40	82.70	6,157,168	82.183	0.67%
2024-09-13	82.05	82.00	82.05	81.80	82.90	4,790,581	394,294,896	82.306	82.05	82.00	82.05	81.80	82.90	4,790,581	82.306	0.55%
2024-09-12	81.60	81.55	81.60	81.30	82.50	5,661,233	464,008,815	81.963	81.60	81.55	81.60	81.30	82.50	5,661,233	81.963	1.43%
2024-09-11	80.45	80.40	80.45	79.20	80.85	5,181,194	415,067,793	80.110	80.45	80.40	80.45	79.20	80.85	5,181,194	80.110	0.44%
2024-09-10	80.10	80.10	80.15	78.90	80.80	7,496,545	600,077,555	80.047	80.10	80.10	80.15	78.90	80.80	7,496,545	80.047	1.33%
2024-09-09	79.05	79.05	79.10	78.30	79.45	9,399,137	741,897,022	78.932	79.05	79.05	79.10	78.30	79.45	9,399,137	78.932	-0.88%
2024-09-05	79.75	79.70	79.75	79.05	80.75	7,769,965	618,620,186	79.617	79.75	79.70	79.75	79.05	80.75	7,769,965	79.617	-1.12%
2024-09-04	80.65	80.60	80.65	79.50	81.00	8,465,125	678,959,736	80.207	80.65	80.60	80.65	79.50	81.00	8,465,125	80.207	-0.74%
2024-09-03	81.25	81.25	81.30	80.80	82.30	3,614,812	294,154,963	81.375	81.25	81.25	81.30	80.80	82.30	3,614,812	81.375	-0.85%
2024-09-02	81.95	81.90	81.95	81.55	82.40	4,295,525	352,129,089	81.976	81.95	81.90	81.95	81.55	82.40	4,295,525	81.976	-1.21%
2024-08-30	82.95	82.95	83.00	80.65	84.00	10,811,873	895,275,398	82.805	82.95	82.95	83.00	80.65	84.00	10,811,873	82.805	1.84%
2024-08-29	81.45	81.40	81.45	79.65	81.70	6,457,464	522,125,398	80.856	81.45	81.40	81.45	79.65	81.70	6,457,464	80.856	-0.55%
2024-08-28	81.90	81.90	82.00	81.65	83.15	6,699,038	549,564,915	82.036	81.90	81.90	82.00	81.65	83.15	6,699,038	82.036	-3.19%
2024-08-27	84.60	84.55	84.60	83.65	85.15	8,181,811	691,884,001	84.564	84.60	84.55	84.60	83.65	85.15	8,181,811	84.564	1.26%
2024-08-26	83.55	83.50	83.55	82.90	85.10	6,618,293	554,999,326	83.858	83.55	83.50	83.55	82.90	85.10	6,618,293	83.858	1.64%
2024-08-23	82.20	82.15	82.20	80.40	83.00	15,404,911	1,258,724,491	81.709	82.20	82.15	82.20	80.40	83.00	15,404,911	81.709	-4.92%
2024-08-22	86.45	86.40	86.45	85.65	87.30	6,634,362	573,683,295	86.472	86.45	86.40	86.45	85.65	87.30	6,634,362	86.472	1.71%
2024-08-21	85.00	84.95	85.00	84.25	85.60	7,330,973	622,528,445	84.918	85.00	84.95	85.00	84.25	85.60	7,330,973	84.918	-1.90%
2024-08-20	86.65	86.60	86.65	86.25	87.95	8,197,246	711,066,090	86.745	86.65	86.60	86.65	86.25	87.95	8,197,246	86.745	0.99%
2024-08-19	85.80	85.80	85.85	85.70	87.00	8,557,775	737,780,649	86.212	85.80	85.80	85.85	85.70	87.00	8,557,775	86.212	2.39%
2024-08-16	83.80	83.80	83.85	83.05	84.30	7,290,885	610,586,163	83.747	83.80	83.80	83.85	83.05	84.30	7,290,885	83.747	2.89%
2024-08-15	81.45	81.40	81.45	81.00	82.80	4,432,060	362,061,877	81.692	81.45	81.40	81.45	81.00	82.80	4,432,060	81.692	-1.15%
2024-08-14	82.40	82.40	82.45	82.10	84.15	5,511,170	456,390,503	82.812	82.40	82.40	82.45	82.10	84.15	5,511,170	82.812	-0.24%
2024-08-13	82.60	82.60	82.65	81.95	83.10	2,941,114	242,781,745	82.548	82.60	82.60	82.65	81.95	83.10	2,941,114	82.548	-0.06%
2024-08-12	82.65	82.60	82.65	81.60	83.20	2,964,229	244,492,713	82.481	82.65	82.60	82.65	81.60	83.20	2,964,229	82.481	-0.66%
2024-08-09	83.20	83.20	83.25	83.05	84.90	9,741,057	813,915,590	83.555	83.20	83.20	83.25	83.05	84.90	9,741,057	83.555	2.84%
2024-08-08	80.90	80.90	80.95	79.30	82.00	4,870,087	394,425,727	80.989	80.90	80.90	80.95	79.30	82.00	4,870,087	80.989	-0.43%
2024-08-07	81.25	81.10	81.25	80.55	82.20	5,859,018	476,238,020	81.283	81.25	81.10	81.25	80.55	82.20	5,859,018	81.283	1.56%
2024-08-06	80.00	79.95	80.00	79.60	81.55	6,294,308	505,775,761	80.354	80.00	79.95	80.00	79.60	81.55	6,294,308	80.354	-1.30%
2024-08-05	81.05	81.00	81.05	79.50	82.55	10,488,985	849,197,646	80.961	81.05	81.00	81.05	79.50	82.55	10,488,985	80.961	-2.93%
2024-08-02	83.50	83.45	83.50	82.60	84.50	9,652,685	803,883,178	83.281	83.50	83.45	83.50	82.60	84.50	9,652,685	83.281	-2.74%
2024-08-01	85.85	85.80	85.85	85.35	87.15	7,023,579	603,755,480	85.961	85.85	85.80	85.85	85.35	87.15	7,023,579	85.961	-2.11%
2024-07-31	87.70	87.65	87.70	86.05	88.55	7,550,788	661,431,889	87.598	87.70	87.65	87.70	86.05	88.55	7,550,788	87.598	0.63%
2024-07-30	87.15	87.10	87.15	86.50	88.00	6,402,018	557,309,053	87.052	87.15	87.10	87.15	86.50	88.00	6,402,018	87.052	0.40%
2024-07-29	86.80	86.80	86.85	86.45	87.75	4,662,257	405,827,143	87.045	86.80	86.80	86.85	86.45	87.75	4,662,257	87.045	1.40%
2024-07-26	85.60	85.60	85.65	85.05	86.75	4,341,557	372,157,562	85.720	85.60	85.60	85.65	85.05	86.75	4,341,557	85.720	-0.23%
2024-07-25	85.80	85.75	85.80	85.15	87.40	7,478,507	642,657,733	85.934	85.80	85.75	85.80	85.15	87.40	7,478,507	85.934	-2.22%
2024-07-24	87.75	87.75	87.80	87.40	89.20	5,717,276	502,610,567	87.911	87.75	87.75	87.80	87.40	89.20	5,717,276	87.911	-0.57%
2024-07-23	88.25	88.20	88.25	87.85	90.05	5,409,610	478,816,923	88.512	88.25	88.20	88.25	87.85	90.05	5,409,610	88.512	-1.34%
2024-07-22	89.45	89.45	89.50	87.10	90.10	5,954,479	530,082,429	89.022	89.45	89.45	89.50	87.10	90.10	5,954,479	89.022	1.47%
2024-07-19	88.15	88.10	88.15	87.85	89.30	6,237,239	550,479,076	88.257	88.15	88.10	88.15	87.85	89.30	6,237,239	88.257	-1.45%
2024-07-18	89.45	89.45	89.50	88.25	90.00	9,983,611	890,992,731	89.246	89.45	89.45	89.50	88.25	90.00	9,983,611	89.246	-2.40%
2024-07-17	91.65	91.60	91.65	90.50	92.15	6,262,846	573,654,370	91.596	91.65	91.60	91.65	90.50	92.15	6,262,846	91.596	0.55%
2024-07-16	91.15	91.10	91.15	90.10	92.30	11,606,410	1,057,616,995	91.124	91.15	91.10	91.15	90.10	92.30	11,606,410	91.124	-2.98%
2024-07-15	93.95	93.90	93.95	93.10	97.00	19,236,416	1,816,359,733	94.423	93.95	93.90	93.95	93.10	97.00	19,236,416	94.423	-5.58%
2024-07-12	99.50	99.45	99.50	98.00	99.80	14,313,165	1,419,680,528	99.187	99.50	99.45	99.50	98.00	99.80	14,313,165	99.187	2.37%
2024-07-11	97.20	97.15	97.20	94.90	97.50	13,587,634	1,311,695,843	96.536	97.20	97.15	97.20	94.90	97.50	13,587,634	96.536	2.26%
2024-07-10	95.05	95.05	95.10	93.00	97.15	32,939,041	3,138,305,097	95.276	95.05	95.05	95.10	93.00	97.15	32,939,041	95.276	10.14%
2024-07-09	86.30	86.25	86.30	84.85	86.65	4,955,923	425,627,930	85.883	86.30	86.25	86.30	84.85	86.65	4,955,923	85.883	-0.12%
2024-07-08	86.40	86.40	86.45	86.00	87.15	3,213,560	277,532,496	86.363	86.40	86.40	86.45	86.00	87.15	3,213,560	86.363	0.00%
2024-07-05	86.40	86.40	86.45	86.00	87.85	3,929,170	340,135,174	86.567	86.40	86.40	86.45	86.00	87.85	3,929,170	86.567	-1.03%
2024-07-04	87.30	87.30	87.35	86.80	88.50	4,485,116	392,158,652	87.436	87.30	87.30	87.35	86.80	88.50	4,485,116	87.436	1.28%
2024-07-03	86.20	86.20	86.25	84.25	86.80	7,686,537	659,830,888	85.842	86.20	86.20	86.25	84.25	86.80	7,686,537	85.842	2.74%
2024-07-02	83.90	83.80	83.90	83.40	85.05	9,441,194	795,306,835	84.238	83.90	83.80	83.90	83.40	85.05	9,441,194	84.238	-1.58%
2024-06-28	85.25	85.25	85.30	85.05	86.60	8,150,729	697,547,867	85.581	85.25	85.25	85.30	85.05	86.60	8,150,729	85.581	-0.99%
2024-06-27	86.10	86.10	86.15	85.60	86.85	9,129,123	785,671,922	86.062	86.10	86.10	86.15	85.60	86.85	9,129,123	86.062	-1.37%
2024-06-26	87.30	87.25	87.30	86.40	87.90	8,338,090	727,686,806	87.273	87.30	87.25	87.30	86.40	87.90	8,338,090	87.273	0.46%
2024-06-25	86.90	86.85	86.90	86.10	87.20	8,793,687	762,971,890	86.764	86.90	86.85	86.90	86.10	87.20	8,793,687	86.764	0.64%
2024-06-24	86.35	86.30	86.35	85.30	86.50	7,289,027	625,209,217	85.774	86.35	86.30	86.35	85.30	86.50	7,289,027	85.774	-1.14%
2024-06-21	87.35	87.30	87.35	86.60	87.45	12,885,222	1,123,217,753	87.171	87.35	87.30	87.35	86.60	87.45	12,885,222	87.171	-1.69%
2024-06-20	88.85	88.80	88.85	88.45	91.10	5,198,976	463,297,545	89.113	88.85	88.80	88.85	88.45	91.10	5,198,976	89.113	-1.77%
2024-06-19	90.45	90.40	90.45	88.65	90.70	5,666,135	509,372,114	89.898	90.45	90.40	90.45	88.65	90.70	5,666,135	89.898	2.32%
2024-06-18	88.40	88.35	88.40	87.80	89.90	9,248,019	820,007,673	88.668	88.40	88.35	88.40	87.80	89.90	9,248,019	88.668	-2.48%
2024-06-17	90.65	90.60	90.65	89.90	90.90	9,146,211	830,565,716	90.810	90.65	90.60	90.65	89.90	90.90	9,146,211	90.810	-1.04%
2024-06-14	91.60	91.60	91.65	91.10	92.25	7,926,324	727,694,261	91.807	91.60	91.60	91.65	91.10	92.25	7,926,324	91.807	-0.92%
2024-06-13	92.45	92.40	92.45	91.55	92.80	7,048,524	649,780,644	92.187	92.45	92.40	92.45	91.55	92.80	7,048,524	92.187	1.20%
2024-06-12	91.35	91.35	91.40	91.20	92.60	11,083,536	1,018,595,606	91.902	91.35	91.35	91.40	91.20	92.60	11,083,536	91.902	-1.51%
2024-06-11	92.75	92.75	92.80	91.80	93.05	12,414,805	1,147,420,059	92.424	92.75	92.75	92.80	91.80	93.05	12,414,805	92.424	-1.96%
2024-06-07	94.60	94.60	94.65	94.60	95.70	9,100,599	863,252,174	94.857	94.60	94.60	94.65	94.60	95.70	9,100,599	94.857	-0.05%
2024-06-06	94.65	94.60	94.65	94.30	96.00	9,478,810	900,157,286	94.965	94.65	94.60	94.65	94.30	96.00	9,478,810	94.965	0.75%
2024-06-05	93.95	93.90	93.95	93.15	95.15	8,519,329	801,942,492	94.132	93.95	93.90	93.95	93.15	95.15	8,519,329	94.132	-0.37%
2024-06-04	94.30	94.25	94.30	93.65	94.70	4,873,751	459,585,145	94.298	94.30	94.25	94.30	93.65	94.70	4,873,751	94.298	-0.74%
2024-06-03	95.00	95.00	95.05	94.35	96.00	8,495,013	804,896,646	94.749	95.00	95.00	95.05	94.35	96.00	8,495,013	94.749	1.60%
2024-05-31	93.50	93.50	93.70	93.50	97.20	15,220,435	1,440,393,157	94.635	93.50	93.50	93.70	93.50	97.20	15,220,435	94.635	-1.37%
2024-05-30	94.80	94.80	94.85	94.50	96.90	10,334,799	983,960,767	95.209	94.80	94.80	94.85	94.50	96.90	10,334,799	95.209	-1.10%
2024-05-29	95.85	95.80	95.85	94.75	97.50	12,442,420	1,192,704,102	95.858	95.85	95.80	95.85	94.75	97.50	12,442,420	95.858	-2.04%
2024-05-28	97.85	97.85	97.90	97.70	100.2	6,103,194	601,707,633	98.589	97.85	97.85	97.90	97.70	100.2	6,103,194	98.589	-0.25%
2024-05-27	98.10	98.10	98.15	96.10	98.50	6,988,061	680,961,580	97.446	98.10	98.10	98.15	96.10	98.50	6,988,061	97.446	0.20%
2024-05-24	97.90	97.90	97.95	97.50	99.95	7,603,415	748,554,295	98.450	97.90	97.90	97.95	97.50	99.95	7,603,415	98.450	-1.16%
2024-05-23	99.05	99.05	99.10	99.05	100.3	9,089,403	904,405,541	99.501	99.05	99.05	99.10	99.05	100.3	9,089,403	99.501	-1.74%
2024-05-22	100.8	100.7	100.8	100.1	102.6	12,282,822	1,241,583,451	101.08	100.8	100.7	100.8	100.1	102.6	12,282,822	101.08	-1.95%
2024-05-21	102.8	102.7	102.8	102.5	106.2	11,718,639	1,214,072,415	103.60	102.8	102.7	102.8	102.5	106.2	11,718,639	103.60	-4.28%
2024-05-20	107.4	107.4	107.5	106.8	108.2	11,318,955	1,215,239,930	107.36	107.4	107.4	107.5	106.8	108.2	11,318,955	107.36	-3.16%
2024-05-17	110.9	110.9	111.0	110.0	114.0	16,803,536	1,877,806,199	111.75	110.9	110.9	111.0	110.0	114.0	16,803,536	111.75	2.31%
2024-05-16	108.4	108.3	108.4	107.0	109.8	9,018,974	977,450,041	108.38	108.4	108.3	108.4	107.0	109.8	9,018,974	108.38	-0.73%
2024-05-14	109.2	109.1	109.2	108.3	111.3	7,508,289	820,087,578	109.22	109.2	109.1	109.2	108.3	111.3	7,508,289	109.22	1.68%
2024-05-13	107.4	107.4	107.5	104.1	107.8	6,590,029	702,278,953	106.57	107.4	107.4	107.5	104.1	107.8	6,590,029	106.57	0.19%
2024-05-10	107.2	107.1	107.2	106.1	109.1	6,682,425	715,340,683	107.05	107.2	107.1	107.2	106.1	109.1	6,682,425	107.05	-0.19%
2024-05-09	107.4	107.4	107.5	106.3	108.4	4,955,758	532,275,067	107.41	107.4	107.4	107.5	106.3	108.4	4,955,758	107.41	0.47%
2024-05-08	106.9	106.8	106.9	106.1	109.3	6,420,405	689,370,707	107.37	106.9	106.8	106.9	106.1	109.3	6,420,405	107.37	-1.29%
2024-05-07	108.3	108.2	108.3	107.4	110.7	7,170,763	777,058,761	108.36	108.3	108.2	108.3	107.4	110.7	7,170,763	108.36	-2.17%
2024-05-06	110.7	110.7	110.8	109.2	111.6	6,998,792	771,888,982	110.29	110.7	110.7	110.8	109.2	111.6	6,998,792	110.29	0.64%
2024-05-03	110.0	110.0	110.1	108.5	111.9	13,334,112	1,468,111,745	110.10	110.0	110.0	110.1	108.5	111.9	13,334,112	110.10	4.27%
2024-05-02	105.5	105.4	105.5	101.3	105.6	11,519,542	1,200,821,738	104.24	105.5	105.4	105.5	101.3	105.6	11,519,542	104.24	0.76%
2024-04-30	104.7	104.7	104.8	104.3	106.6	12,957,616	1,363,091,061	105.20	104.7	104.7	104.8	104.3	106.6	12,957,616	105.20	1.36%
2024-04-29	103.3	103.3	103.4	99.00	108.0	20,369,670	2,115,163,966	103.84	103.3	103.3	103.4	99.00	108.0	20,369,670	103.84	2.38%
2024-04-26	100.9	100.8	100.9	98.15	101.6	9,245,509	929,654,579	100.55	100.9	100.8	100.9	98.15	101.6	9,245,509	100.55	3.06%
2024-04-25	97.90	97.90	97.95	96.00	99.75	7,235,269	709,653,421	98.083	97.90	97.90	97.95	96.00	99.75	7,235,269	98.083	0.00%
2024-04-24	97.90	97.90	97.95	96.10	98.70	6,983,276	681,993,148	97.661	97.90	97.90	97.95	96.10	98.70	6,983,276	97.661	1.61%
2024-04-23	96.35	96.35	96.40	94.80	96.55	7,113,854	682,343,097	95.918	96.35	96.35	96.40	94.80	96.55	7,113,854	95.918	2.55%
2024-04-22	93.95	93.90	93.95	92.75	94.50	4,446,642	417,550,976	93.903	93.95	93.90	93.95	92.75	94.50	4,446,642	93.903	1.57%
2024-04-19	92.50	92.45	92.50	91.35	92.95	7,427,514	685,722,962	92.322	92.50	92.45	92.50	91.35	92.95	7,427,514	92.322	-1.12%
2024-04-18	93.55	93.50	93.55	92.60	95.30	6,273,781	589,382,274	93.944	93.55	93.50	93.55	92.60	95.30	6,273,781	93.944	0.48%
2024-04-17	93.10	93.10	93.15	92.30	94.55	6,714,229	624,640,318	93.032	93.10	93.10	93.15	92.30	94.55	6,714,229	93.032	-1.12%
2024-04-16	94.15	94.15	94.20	93.65	95.65	10,030,932	947,962,919	94.504	94.15	94.15	94.20	93.65	95.65	10,030,932	94.504	-2.69%
2024-04-15	96.75	96.70	96.75	95.65	96.95	4,794,417	462,555,801	96.478	96.75	96.70	96.75	95.65	96.95	4,794,417	96.478	-0.82%
2024-04-12	97.55	97.55	97.60	97.50	100.5	10,851,819	1,066,690,714	98.296	97.55	97.55	97.60	97.50	100.5	10,851,819	98.296	-3.22%
2024-04-11	100.8	100.7	100.8	99.30	101.0	5,107,313	512,190,851	100.29	100.8	100.7	100.8	99.30	101.0	5,107,313	100.29	-1.18%
2024-04-10	102.0	101.9	102.0	100.6	103.0	6,045,388	616,379,422	101.96	102.0	101.9	102.0	100.6	103.0	6,045,388	101.96	1.90%
2024-04-09	100.1	100.0	100.1	99.65	102.2	10,240,139	1,026,928,254	100.28	100.1	100.0	100.1	99.65	102.2	10,240,139	100.28	-3.29%
2024-04-08	103.5	103.4	103.5	102.5	104.7	5,065,565	523,879,621	103.42	103.5	103.4	103.5	102.5	104.7	5,065,565	103.42	-1.52%
2024-04-05	105.1	105.1	105.2	103.3	106.4	6,136,787	643,357,269	104.84	105.1	105.1	105.2	103.3	106.4	6,136,787	104.84	1.06%
2024-04-03	104.0	103.9	104.0	103.6	107.3	5,573,403	582,505,898	104.52	104.0	103.9	104.0	103.6	107.3	5,573,403	104.52	-0.86%
2024-04-02	104.9	104.9	105.0	104.4	106.6	6,133,587	645,087,246	105.17	104.9	104.9	105.0	104.4	106.6	6,133,587	105.17	2.14%
2024-03-28	102.7	102.7	102.8	101.0	104.2	8,486,457	873,160,395	102.89	102.7	102.7	102.8	101.0	104.2	8,486,457	102.89	3.27%
2024-03-27	99.45	99.40	99.45	98.90	101.5	10,605,334	1,058,388,724	99.798	99.45	99.40	99.45	98.90	101.5	10,605,334	99.798	-4.74%
2024-03-26	104.4	104.3	104.4	103.4	105.5	12,515,141	1,307,962,990	104.51	104.4	104.3	104.4	103.4	105.5	12,515,141	104.51	3.67%
2024-03-25	100.7	100.7	100.8	98.60	104.9	13,659,552	1,381,289,591	101.12	100.7	100.7	100.8	98.60	104.9	13,659,552	101.12	2.55%
2024-03-22	98.20	98.20	98.25	97.10	99.90	11,227,194	1,102,233,516	98.175	98.20	98.20	98.25	97.10	99.90	11,227,194	98.175	-2.77%
2024-03-21	101.0	100.9	101.0	100.6	103.4	10,125,042	1,027,728,185	101.50	101.0	100.9	101.0	100.6	103.4	10,125,042	101.50	-0.88%
2024-03-20	101.9	101.8	101.9	100.3	102.3	4,848,608	492,477,992	101.57	101.9	101.8	101.9	100.3	102.3	4,848,608	101.57	0.30%
2024-03-19	101.6	101.6	101.7	100.7	102.9	4,652,541	473,890,516	101.86	101.6	101.6	101.7	100.7	102.9	4,652,541	101.86	-0.59%
2024-03-18	102.2	102.2	102.3	100.7	103.0	4,281,823	437,084,627	102.08	102.2	102.2	102.3	100.7	103.0	4,281,823	102.08	0.89%
2024-03-15	101.3	101.2	101.3	99.50	102.0	9,899,484	999,247,799	100.94	101.3	101.2	101.3	99.50	102.0	9,899,484	100.94	-2.31%
2024-03-14	103.7	103.6	103.7	102.7	106.4	6,628,201	690,227,581	104.13	103.7	103.6	103.7	102.7	106.4	6,628,201	104.13	-0.48%
2024-03-13	104.2	104.1	104.2	102.1	105.4	10,918,453	1,136,620,114	104.10	104.2	104.1	104.2	102.1	105.4	10,918,453	104.10	2.16%
2024-03-12	102.0	101.9	102.0	98.00	102.2	11,306,144	1,138,721,965	100.72	102.0	101.9	102.0	98.00	102.2	11,306,144	100.72	4.56%
2024-03-11	97.55	97.50	97.55	96.20	97.55	5,061,815	491,412,000	97.082	97.55	97.50	97.55	96.20	97.55	5,061,815	97.082	1.40%
2024-03-08	96.20	96.10	96.20	95.20	97.15	8,930,567	861,522,323	96.469	96.20	96.10	96.20	95.20	97.15	8,930,567	96.469	0.68%
2024-03-07	95.55	95.50	95.55	94.55	98.00	8,989,464	862,467,946	95.942	95.55	95.50	95.55	94.55	98.00	8,989,464	95.942	-1.60%
2024-03-06	97.10	97.10	97.15	95.65	98.35	14,091,091	1,364,938,073	96.865	97.10	97.10	97.15	95.65	98.35	14,091,091	96.865	1.89%
2024-03-05	95.30	95.25	95.30	95.15	98.40	18,521,040	1,784,429,015	96.346	95.30	95.25	95.30	95.15	98.40	18,521,040	96.346	-5.74%
2024-03-04	101.1	101.0	101.1	100.3	103.3	9,781,224	991,978,094	101.42	101.1	101.0	101.1	100.3	103.3	9,781,224	101.42	-0.10%
2024-03-01	101.2	101.1	101.2	97.55	102.0	16,103,010	1,617,589,370	100.45	101.2	101.1	101.2	97.55	102.0	16,103,010	100.45	1.66%
2024-02-29	99.55	99.50	99.55	98.60	102.3	27,512,883	2,755,563,807	100.16	99.55	99.50	99.55	98.60	102.3	27,512,883	100.16	-6.61%
2024-02-28	106.6	106.5	106.6	106.1	111.4	7,772,379	842,289,046	108.37	106.6	106.5	106.6	106.1	111.4	7,772,379	108.37	-1.75%
2024-02-27	108.5	108.5	108.6	104.9	108.9	7,327,712	784,012,239	106.99	108.5	108.5	108.6	104.9	108.9	7,327,712	106.99	0.93%
2024-02-26	107.5	107.5	107.6	107.0	109.5	7,130,927	768,249,396	107.73	107.5	107.5	107.6	107.0	109.5	7,130,927	107.73	-2.18%
2024-02-23	109.9	109.9	110.0	107.2	111.2	9,924,444	1,087,880,487	109.62	109.9	109.9	110.0	107.2	111.2	9,924,444	109.62	2.71%
2024-02-22	107.0	106.9	107.0	104.7	107.0	5,269,882	557,883,138	105.86	107.0	106.9	107.0	104.7	107.0	5,269,882	105.86	1.04%
2024-02-21	105.9	105.8	105.9	102.2	108.0	7,879,747	834,999,774	105.97	105.9	105.8	105.9	102.2	108.0	7,879,747	105.97	1.83%
2024-02-20	104.0	104.0	104.1	102.2	105.0	4,301,730	444,351,245	103.30	104.0	104.0	104.1	102.2	105.0	4,301,730	103.30	0.39%
2024-02-19	103.6	103.6	103.7	102.8	105.7	3,841,460	398,957,819	103.86	103.6	103.6	103.7	102.8	105.7	3,841,460	103.86	-3.09%
2024-02-16	106.9	106.9	107.0	103.0	107.4	4,621,440	490,224,908	106.08	106.9	106.9	107.0	103.0	107.4	4,621,440	106.08	3.09%
2024-02-15	103.7	103.6	103.7	102.4	104.9	3,654,055	378,902,725	103.69	103.7	103.6	103.7	102.4	104.9	3,654,055	103.69	1.07%
2024-02-14	102.6	102.6	102.7	99.10	103.0	4,551,738	462,615,984	101.64	102.6	102.6	102.7	99.10	103.0	4,551,738	101.64	1.38%
2024-02-09	101.2	101.1	101.2	99.75	101.7	2,391,578	240,410,333	100.52	101.2	101.1	101.2	99.75	101.7	2,391,578	100.52	-1.65%
2024-02-08	102.9	102.8	102.9	101.3	103.6	5,011,331	513,849,564	102.54	102.9	102.8	102.9	101.3	103.6	5,011,331	102.54	-0.19%
2024-02-07	103.1	103.0	103.1	102.2	105.8	7,601,054	786,825,392	103.52	103.1	103.0	103.1	102.2	105.8	7,601,054	103.52	-2.55%
2024-02-06	105.8	105.7	105.8	100.6	106.2	9,206,612	958,839,504	104.15	105.8	105.7	105.8	100.6	106.2	9,206,612	104.15	4.86%
2024-02-05	100.9	100.8	100.9	99.50	102.8	5,184,360	523,986,020	101.07	100.9	100.8	100.9	99.50	102.8	5,184,360	101.07	-1.08%
2024-02-02	102.0	101.8	102.0	100.4	105.6	5,582,777	570,953,562	102.27	102.0	101.8	102.0	100.4	105.6	5,582,777	102.27	-0.78%
2024-02-01	102.8	102.7	102.8	101.6	105.0	7,577,091	782,347,492	103.25	102.8	102.7	102.8	101.6	105.0	7,577,091	103.25	1.38%
2024-01-31	101.4	101.3	101.4	100.6	103.6	6,043,254	613,413,231	101.50	101.4	101.3	101.4	100.6	103.6	6,043,254	101.50	-1.93%
2024-01-30	103.4	103.2	103.4	102.7	104.9	6,777,805	701,582,505	103.51	103.4	103.2	103.4	102.7	104.9	6,777,805	103.51	-1.62%
2024-01-29	105.1	105.1	105.2	104.5	107.2	6,408,267	677,114,999	105.66	105.1	105.1	105.2	104.5	107.2	6,408,267	105.66	1.94%
2024-01-26	103.1	103.0	103.1	102.2	106.3	11,076,910	1,148,982,476	103.73	103.1	103.0	103.1	102.2	106.3	11,076,910	103.73	-3.46%
2024-01-25	106.8	106.7	106.8	105.8	107.8	14,670,466	1,567,161,158	106.82	106.8	106.7	106.8	105.8	107.8	14,670,466	106.82	1.62%
2024-01-24	105.1	105.0	105.1	101.3	106.3	14,025,126	1,455,172,480	103.75	105.1	105.0	105.1	101.3	106.3	14,025,126	103.75	6.70%
2024-01-23	98.50	98.50	98.55	95.25	100.6	10,925,936	1,073,688,645	98.270	98.50	98.50	98.55	95.25	100.6	10,925,936	98.270	3.03%
2024-01-22	95.60	95.60	95.70	94.30	99.20	11,717,267	1,123,939,840	95.922	95.60	95.60	95.70	94.30	99.20	11,717,267	95.922	-3.63%
2024-01-19	99.20	99.15	99.20	98.35	101.8	9,099,260	907,878,535	99.775	99.20	99.15	99.20	98.35	101.8	9,099,260	99.775	-0.55%
2024-01-18	99.75	99.70	99.75	98.50	100.8	11,618,506	1,157,776,894	99.649	99.75	99.70	99.75	98.50	100.8	11,618,506	99.649	3.05%
2024-01-17	96.80	96.75	96.80	95.25	101.3	17,302,269	1,683,722,499	97.312	96.80	96.75	96.80	95.25	101.3	17,302,269	97.312	-3.87%
2024-01-16	100.7	100.7	100.8	100.3	104.8	17,793,226	1,811,636,551	101.82	100.7	100.7	100.8	100.3	104.8	17,793,226	101.82	0.20%
2024-01-15	100.5	100.4	100.5	99.95	107.3	28,296,276	2,890,026,922	102.13	100.5	100.4	100.5	99.95	107.3	28,296,276	102.13	-11.53%
2024-01-12	113.6	113.6	113.7	113.2	116.1	3,032,087	346,060,901	114.13	113.6	113.6	113.7	113.2	116.1	3,032,087	114.13	-0.79%
2024-01-11	114.5	114.5	114.6	112.0	116.0	5,009,657	573,552,181	114.49	114.5	114.5	114.6	112.0	116.0	5,009,657	114.49	0.62%
2024-01-10	113.8	113.7	113.8	112.4	114.5	4,233,301	481,067,617	113.64	113.8	113.7	113.8	112.4	114.5	4,233,301	113.64	0.18%
2024-01-09	113.6	113.6	113.7	113.1	115.5	5,464,085	623,080,784	114.03	113.6	113.6	113.7	113.1	115.5	5,464,085	114.03	0.53%
2024-01-08	113.0	112.9	113.0	112.8	116.3	6,398,434	726,303,389	113.51	113.0	112.9	113.0	112.8	116.3	6,398,434	113.51	-1.99%
2024-01-05	115.3	115.1	115.3	114.2	116.8	6,499,319	751,099,132	115.57	115.3	115.1	115.3	114.2	116.8	6,499,319	115.57	0.52%
2024-01-04	114.7	114.7	114.8	112.6	114.9	4,103,948	468,305,969	114.11	114.7	114.7	114.8	112.6	114.9	4,103,948	114.11	1.96%
2024-01-03	112.5	112.5	112.6	111.4	113.0	5,385,814	605,011,841	112.33	112.5	112.5	112.6	111.4	113.0	5,385,814	112.33	-2.43%
2024-01-02	115.3	115.2	115.3	114.6	119.9	3,485,981	404,536,240	116.05	115.3	115.2	115.3	114.6	119.9	3,485,981	116.05	-0.69%
2023-12-29	116.1	116.0	116.1	115.1	116.9	4,328,726	502,034,645	115.98	116.1	116.0	116.1	115.1	116.9	4,328,726	115.98	1.04%
2023-12-28	114.9	114.8	114.9	111.2	115.9	4,372,699	501,288,170	114.64	114.9	114.8	114.9	111.2	115.9	4,372,699	114.64	3.05%
2023-12-27	111.5	111.5	111.6	109.9	113.0	4,296,829	478,517,870	111.37	111.5	111.5	111.6	109.9	113.0	4,296,829	111.37	0.54%
2023-12-22	110.9	110.8	110.9	109.3	116.4	10,057,961	1,129,842,296	112.33	110.9	110.8	110.9	109.3	116.4	10,057,961	112.33	-1.16%
2023-12-21	112.2	112.2	112.3	110.1	112.9	5,372,844	601,432,595	111.94	112.2	112.2	112.3	110.1	112.9	5,372,844	111.94	1.45%
2023-12-20	110.6	110.6	110.7	110.3	112.6	4,544,817	505,368,286	111.20	110.6	110.6	110.7	110.3	112.6	4,544,817	111.20	1.19%
2023-12-19	109.3	109.3	109.4	108.3	110.1	3,963,903	432,970,838	109.23	109.3	109.3	109.4	108.3	110.1	3,963,903	109.23	-0.36%
2023-12-18	109.7	109.7	109.8	108.7	110.5	5,842,566	640,915,361	109.70	109.7	109.7	109.8	108.7	110.5	5,842,566	109.70	-1.70%
2023-12-15	111.6	111.5	111.6	110.2	113.2	10,016,526	1,118,808,125	111.70	111.6	111.5	111.6	110.2	113.2	10,016,526	111.70	4.10%
2023-12-14	107.2	107.2	107.3	106.5	111.9	8,806,366	949,562,995	107.83	107.2	107.2	107.3	106.5	111.9	8,806,366	107.83	-2.01%
2023-12-13	109.4	109.3	109.4	108.0	110.4	4,727,883	516,250,835	109.19	109.4	109.3	109.4	108.0	110.4	4,727,883	109.19	-1.00%
2023-12-12	110.5	110.5	110.6	109.4	111.3	5,385,808	595,285,443	110.53	110.5	110.5	110.6	109.4	111.3	5,385,808	110.53	2.13%
2023-12-11	108.2	108.1	108.2	107.0	110.0	8,893,788	960,432,168	107.99	108.2	108.1	108.2	107.0	110.0	8,893,788	107.99	-3.22%
2023-12-08	111.8	111.7	111.8	111.0	113.5	12,170,730	1,361,121,098	111.84	111.8	111.7	111.8	111.0	113.5	12,170,730	111.84	0.36%
2023-12-07	111.4	111.3	111.4	109.2	111.8	5,435,864	601,999,597	110.75	111.4	111.3	111.4	109.2	111.8	5,435,864	110.75	-0.89%
2023-12-06	112.4	112.4	112.5	110.1	113.6	7,132,708	799,613,762	112.11	112.4	112.4	112.5	110.1	113.6	7,132,708	112.11	3.21%
2023-12-05	108.9	108.8	108.9	107.5	110.9	9,378,848	1,017,470,285	108.49	108.9	108.8	108.9	107.5	110.9	9,378,848	108.49	-2.42%
2023-12-04	111.6	111.6	111.7	111.3	115.6	6,924,977	780,420,327	112.70	111.6	111.6	111.7	111.3	115.6	6,924,977	112.70	-2.87%
2023-12-01	114.9	114.9	115.0	114.4	116.2	6,432,151	740,393,668	115.11	114.9	114.9	115.0	114.4	116.2	6,432,151	115.11	-1.03%
2023-11-30	116.1	116.0	116.1	112.1	116.5	10,080,468	1,160,284,305	115.10	116.1	116.0	116.1	112.1	116.5	10,080,468	115.10	0.87%
2023-11-29	115.1	115.0	115.1	114.3	117.4	12,378,635	1,426,622,750	115.25	115.1	115.0	115.1	114.3	117.4	12,378,635	115.25	-4.08%
2023-11-28	120.0	119.9	120.0	119.9	121.3	8,306,277	1,000,209,113	120.42	120.0	119.9	120.0	119.9	121.3	8,306,277	120.42	0.17%
2023-11-27	119.8	119.8	119.9	118.9	120.9	7,511,842	901,150,752	119.96	119.8	119.8	119.9	118.9	120.9	7,511,842	119.96	1.35%
2023-11-24	118.2	118.1	118.2	117.8	120.2	6,758,657	801,241,147	118.55	118.2	118.1	118.2	117.8	120.2	6,758,657	118.55	-1.34%
2023-11-23	119.8	119.7	119.8	116.2	120.6	17,628,638	2,093,067,947	118.73	119.8	119.7	119.8	116.2	120.6	17,628,638	118.73	6.77%
2023-11-22	112.2	112.1	112.2	109.3	114.2	13,427,435	1,508,572,415	112.35	112.2	112.1	112.2	109.3	114.2	13,427,435	112.35	4.47%
2023-11-21	107.4	107.3	107.4	107.0	110.4	11,737,440	1,271,628,237	108.34	107.4	107.3	107.4	107.0	110.4	11,737,440	108.34	2.78%
2023-11-20	104.5	104.5	104.6	102.9	105.0	9,894,060	1,028,116,914	103.91	104.5	104.5	104.6	102.9	105.0	9,894,060	103.91	0.97%
2023-11-17	103.5	103.4	103.5	102.5	106.5	8,593,418	890,630,623	103.64	103.5	103.4	103.5	102.5	106.5	8,593,418	103.64	-4.87%
2023-11-16	108.8	108.7	108.8	107.0	110.0	9,389,381	1,019,321,442	108.56	108.8	108.7	108.8	107.0	110.0	9,389,381	108.56	0.37%
2023-11-15	108.4	108.4	108.5	106.5	108.7	7,163,195	771,170,718	107.66	108.4	108.4	108.5	106.5	108.7	7,163,195	107.66	4.43%
2023-11-14	103.8	103.7	103.8	102.2	105.4	4,570,033	473,885,198	103.69	103.8	103.7	103.8	102.2	105.4	4,570,033	103.69	-0.76%
2023-11-13	104.6	104.5	104.6	102.0	105.0	6,342,039	657,760,121	103.71	104.6	104.5	104.6	102.0	105.0	6,342,039	103.71	3.26%
2023-11-10	101.3	101.3	101.4	100.6	103.5	8,057,074	815,752,183	101.25	101.3	101.3	101.4	100.6	103.5	8,057,074	101.25	-3.25%
2023-11-09	104.7	104.6	104.7	103.7	106.0	3,598,749	376,585,793	104.64	104.7	104.6	104.7	103.7	106.0	3,598,749	104.64	-0.66%
2023-11-08	105.4	105.3	105.4	105.0	107.8	3,911,722	414,175,731	105.88	105.4	105.3	105.4	105.0	107.8	3,911,722	105.88	-0.94%
2023-11-07	106.4	106.3	106.4	105.4	107.3	4,611,905	489,559,929	106.15	106.4	106.3	106.4	105.4	107.3	4,611,905	106.15	-1.66%
2023-11-06	108.2	108.2	108.3	107.0	109.1	8,226,779	886,760,547	107.79	108.2	108.2	108.3	107.0	109.1	8,226,779	107.79	2.75%
2023-11-03	105.3	105.3	105.4	104.2	105.8	8,402,201	883,221,176	105.12	105.3	105.3	105.4	104.2	105.8	8,402,201	105.12	2.13%
2023-11-02	103.1	103.1	103.2	102.7	105.5	4,001,652	414,988,407	103.70	103.1	103.1	103.2	102.7	105.5	4,001,652	103.70	1.48%
2023-11-01	101.6	101.6	101.7	101.0	103.2	5,140,619	522,332,096	101.61	101.6	101.6	101.7	101.0	103.2	5,140,619	101.61	-1.07%
2023-10-31	102.7	102.6	102.7	101.9	103.9	7,677,359	789,599,307	102.85	102.7	102.6	102.7	101.9	103.9	7,677,359	102.85	-4.11%
2023-10-30	107.1	107.0	107.1	104.3	107.1	5,152,156	547,098,003	106.19	107.1	107.0	107.1	104.3	107.1	5,152,156	106.19	0.09%
2023-10-27	107.0	106.9	107.0	105.3	107.9	6,075,353	648,670,555	106.77	107.0	106.9	107.0	105.3	107.9	6,075,353	106.77	1.23%
2023-10-26	105.7	105.5	105.7	104.5	106.7	4,020,330	424,544,602	105.60	105.7	105.5	105.7	104.5	106.7	4,020,330	105.60	-0.19%
2023-10-25	105.9	105.9	106.0	105.1	109.5	7,610,812	816,510,801	107.28	105.9	105.9	106.0	105.1	109.5	7,610,812	107.28	2.02%
2023-10-24	103.8	103.7	103.8	103.0	105.8	7,763,083	807,246,689	103.99	103.8	103.7	103.8	103.0	105.8	7,763,083	103.99	-0.48%
2023-10-20	104.3	104.3	104.4	104.0	106.4	11,377,191	1,192,624,725	104.83	104.3	104.3	104.4	104.0	106.4	11,377,191	104.83	-3.16%
2023-10-19	107.7	107.6	107.7	106.2	110.1	15,313,703	1,658,254,688	108.29	107.7	107.6	107.7	106.2	110.1	15,313,703	108.29	-5.28%
2023-10-18	113.7	113.7	113.8	113.4	117.9	13,958,510	1,600,589,607	114.67	113.7	113.7	113.8	113.4	117.9	13,958,510	114.67	-4.77%
2023-10-17	119.4	119.3	119.4	118.4	121.8	8,588,062	1,026,995,187	119.58	119.4	119.3	119.4	118.4	121.8	8,588,062	119.58	-1.65%
2023-10-16	121.4	121.3	121.4	120.5	123.1	6,182,553	750,613,429	121.41	121.4	121.3	121.4	120.5	123.1	6,182,553	121.41	-2.57%
2023-10-13	124.6	124.5	124.6	124.2	127.0	6,956,422	871,370,356	125.26	124.6	124.5	124.6	124.2	127.0	6,956,422	125.26	-5.25%
2023-10-12	131.5	131.4	131.5	131.2	133.5	3,446,092	454,965,832	132.02	131.5	131.4	131.5	131.2	133.5	3,446,092	132.02	0.92%
2023-10-11	130.3	130.3	130.4	130.1	133.2	4,796,385	629,279,029	131.20	130.3	130.3	130.4	130.1	133.2	4,796,385	131.20	0.39%
2023-10-10	129.8	129.8	130.0	129.6	133.5	4,677,778	613,460,097	131.14	129.8	129.8	130.0	129.6	133.5	4,677,778	131.14	0.62%
2023-10-09	129.0	128.9	129.0	128.0	131.2	1,774,718	229,846,972	129.51	129.0	128.9	129.0	128.0	131.2	1,774,718	129.51	0.94%
2023-10-06	127.8	127.8	127.9	127.5	129.3	2,420,986	310,167,143	128.12	127.8	127.8	127.9	127.5	129.3	2,420,986	128.12	2.24%
2023-10-05	125.0	124.9	125.0	124.4	126.7	3,608,877	452,645,578	125.43	125.0	124.9	125.0	124.4	126.7	3,608,877	125.43	0.73%
2023-10-04	124.1	124.0	124.1	123.3	127.4	5,833,849	725,430,708	124.35	124.1	124.0	124.1	123.3	127.4	5,833,849	124.35	-4.10%
2023-10-03	129.4	129.2	129.4	128.5	130.3	4,196,902	542,363,007	129.23	129.4	129.2	129.4	128.5	130.3	4,196,902	129.23	-3.00%
2023-09-29	133.4	133.3	133.4	128.6	134.5	5,815,703	772,726,019	132.87	133.4	133.3	133.4	128.6	134.5	5,815,703	132.87	3.57%
2023-09-28	128.8	128.7	128.8	127.8	129.8	5,166,495	665,372,301	128.79	128.8	128.7	128.8	127.8	129.8	5,166,495	128.79	-0.23%
2023-09-27	129.1	129.0	129.1	128.7	131.4	4,101,930	532,668,121	129.86	129.1	129.0	129.1	128.7	131.4	4,101,930	129.86	0.47%
2023-09-26	128.5	128.4	128.5	127.0	130.1	5,378,582	691,973,727	128.65	128.5	128.4	128.5	127.0	130.1	5,378,582	128.65	0.86%
2023-09-25	127.4	127.4	127.5	127.1	129.8	2,759,084	352,526,285	127.77	127.4	127.4	127.5	127.1	129.8	2,759,084	127.77	-1.70%
2023-09-22	129.6	129.6	129.7	124.2	130.0	5,593,337	715,420,333	127.91	129.6	129.6	129.7	124.2	130.0	5,593,337	127.91	2.78%
2023-09-21	126.1	126.1	126.2	125.3	128.3	4,981,781	628,852,162	126.23	126.1	126.1	126.2	125.3	128.3	4,981,781	126.23	-1.79%
2023-09-20	128.4	128.4	128.5	127.4	130.0	4,293,564	551,590,281	128.47	128.4	128.4	128.5	127.4	130.0	4,293,564	128.47	-1.91%
2023-09-19	130.9	130.8	130.9	130.1	132.2	3,437,293	449,571,148	130.79	130.9	130.8	130.9	130.1	132.2	3,437,293	130.79	-0.98%
2023-09-18	132.2	132.1	132.2	131.9	134.4	3,488,993	464,738,301	133.20	132.2	132.1	132.2	131.9	134.4	3,488,993	133.20	-1.49%
2023-09-15	134.2	134.2	134.3	133.0	136.3	5,064,558	681,076,883	134.48	134.2	134.2	134.3	133.0	136.3	5,064,558	134.48	-0.59%
2023-09-14	135.0	134.9	135.0	133.5	136.2	2,679,379	361,189,260	134.80	135.0	134.9	135.0	133.5	136.2	2,679,379	134.80	-0.07%
2023-09-13	135.1	135.0	135.1	134.1	136.4	4,098,086	553,258,148	135.00	135.1	135.0	135.1	134.1	136.4	4,098,086	135.00	-0.95%
2023-09-12	136.4	136.3	136.4	134.1	137.3	4,396,816	598,760,464	136.18	136.4	136.3	136.4	134.1	137.3	4,396,816	136.18	-0.44%
2023-09-11	137.0	136.9	137.0	132.8	137.9	5,122,847	695,129,966	135.69	137.0	136.9	137.0	132.8	137.9	5,122,847	135.69	0.00%
2023-09-07	137.0	136.9	137.0	136.4	139.6	3,912,132	537,019,940	137.27	137.0	136.9	137.0	136.4	139.6	3,912,132	137.27	-1.93%
2023-09-06	139.7	139.6	139.7	137.7	140.7	4,177,848	581,893,789	139.28	139.7	139.6	139.7	137.7	140.7	4,177,848	139.28	-1.62%
2023-09-05	142.0	142.0	142.1	141.4	144.5	5,783,218	826,163,511	142.86	142.0	142.0	142.1	141.4	144.5	5,783,218	142.86	-1.53%
2023-09-04	144.2	144.0	144.2	141.6	145.0	11,307,398	1,620,996,236	143.36	144.2	144.0	144.2	141.6	145.0	11,307,398	143.36	3.44%
2023-08-31	139.4	139.4	139.5	138.7	143.1	12,015,369	1,684,749,917	140.22	139.4	139.4	139.5	138.7	143.1	12,015,369	140.22	2.12%
2023-08-30	136.5	136.4	136.5	136.1	139.4	8,990,435	1,236,635,250	137.55	136.5	136.4	136.5	136.1	139.4	8,990,435	137.55	0.66%
2023-08-29	135.6	135.5	135.6	133.9	136.9	4,168,566	565,300,763	135.61	135.6	135.5	135.6	133.9	136.9	4,168,566	135.61	2.19%
2023-08-28	132.7	132.7	132.8	132.5	139.0	4,762,801	645,244,269	135.48	132.7	132.7	132.8	132.5	139.0	4,762,801	135.48	0.61%
2023-08-25	131.9	131.8	131.9	131.4	133.8	5,344,349	708,193,609	132.51	131.9	131.8	131.9	131.4	133.8	5,344,349	132.51	-1.86%
2023-08-24	134.4	134.4	134.5	131.1	136.1	11,588,385	1,552,952,472	134.01	134.4	134.4	134.5	131.1	136.1	11,588,385	134.01	4.67%
2023-08-23	128.4	128.3	128.4	124.8	130.0	11,058,005	1,419,217,982	128.34	128.4	128.3	128.4	124.8	130.0	11,058,005	128.34	4.39%
2023-08-22	123.0	123.0	123.1	120.8	125.2	7,299,251	896,224,256	122.78	123.0	123.0	123.1	120.8	125.2	7,299,251	122.78	0.90%
2023-08-21	121.9	121.9	122.0	121.5	124.9	8,279,329	1,014,566,046	122.54	121.9	121.9	122.0	121.5	124.9	8,279,329	122.54	-3.33%
2023-08-18	126.1	126.1	126.2	125.8	129.7	4,503,938	573,012,191	127.22	126.1	126.1	126.2	125.8	129.7	4,503,938	127.22	-2.70%
2023-08-17	129.6	129.6	129.7	125.4	130.5	8,422,265	1,083,314,211	128.63	129.6	129.6	129.7	125.4	130.5	8,422,265	128.63	-0.77%
2023-08-16	130.6	130.6	130.7	129.3	131.6	8,109,584	1,057,185,910	130.36	130.6	130.6	130.7	129.3	131.6	8,109,584	130.36	-2.76%
2023-08-15	134.3	134.3	134.4	133.3	137.4	3,982,677	536,755,485	134.77	134.3	134.3	134.4	133.3	137.4	3,982,677	134.77	-0.22%
2023-08-14	134.6	134.5	134.6	132.1	135.4	8,160,471	1,090,716,667	133.66	134.6	134.5	134.6	132.1	135.4	8,160,471	133.66	-2.32%
2023-08-11	137.8	137.8	137.9	137.5	142.1	3,358,554	465,530,687	138.61	137.8	137.8	137.9	137.5	142.1	3,358,554	138.61	-1.99%
2023-08-10	140.6	140.6	140.7	138.8	141.3	3,442,157	482,194,742	140.09	140.6	140.6	140.7	138.8	141.3	3,442,157	140.09	-0.28%
2023-08-09	141.0	140.9	141.0	139.0	141.9	5,117,504	718,348,056	140.37	141.0	140.9	141.0	139.0	141.9	5,117,504	140.37	0.14%
2023-08-08	140.8	140.8	140.9	140.0	144.0	6,562,934	929,061,860	141.56	140.8	140.8	140.9	140.0	144.0	6,562,934	141.56	-3.89%
2023-08-07	146.5	146.5	146.6	144.6	147.3	2,746,357	402,321,151	146.49	146.5	146.5	146.6	144.6	147.3	2,746,357	146.49	-0.34%
2023-08-04	147.0	147.0	147.1	144.6	148.6	5,250,561	769,372,917	146.53	147.0	147.0	147.1	144.6	148.6	5,250,561	146.53	1.52%
2023-08-03	144.8	144.7	144.8	144.1	147.1	4,994,910	725,354,223	145.22	144.8	144.7	144.8	144.1	147.1	4,994,910	145.22	-1.16%
2023-08-02	146.5	146.4	146.5	144.8	150.4	5,881,531	864,277,649	146.95	146.5	146.4	146.5	144.8	150.4	5,881,531	146.95	-3.75%
2023-08-01	152.2	152.1	152.2	149.9	155.8	7,340,573	1,125,004,535	153.26	152.2	152.1	152.2	149.9	155.8	7,340,573	153.26	-0.46%
2023-07-31	152.9	152.5	152.9	151.0	155.5	12,033,028	1,845,015,488	153.33	152.9	152.5	152.9	151.0	155.5	12,033,028	153.33	2.82%
2023-07-28	148.7	148.7	148.8	143.5	149.7	6,528,167	965,668,466	147.92	148.7	148.7	148.8	143.5	149.7	6,528,167	147.92	2.06%
2023-07-27	145.7	145.6	145.7	143.5	146.7	4,567,236	663,360,457	145.24	145.7	145.6	145.7	143.5	146.7	4,567,236	145.24	1.11%
2023-07-26	144.1	144.1	144.2	143.6	146.8	5,278,888	763,261,183	144.59	144.1	144.1	144.2	143.6	146.8	5,278,888	144.59	-1.84%
2023-07-25	146.8	146.6	146.8	143.2	147.4	11,327,892	1,645,601,086	145.27	146.8	146.6	146.8	143.2	147.4	11,327,892	145.27	8.50%
2023-07-24	135.3	135.2	135.3	134.3	138.7	5,873,413	799,683,912	136.15	135.3	135.2	135.3	134.3	138.7	5,873,413	136.15	-3.77%
2023-07-21	140.6	140.6	140.7	138.9	142.5	4,433,384	623,727,219	140.69	140.6	140.6	140.7	138.9	142.5	4,433,384	140.69	0.00%
2023-07-20	140.6	140.5	140.6	139.9	143.6	3,711,059	525,016,363	141.47	140.6	140.5	140.6	139.9	143.6	3,711,059	141.47	-1.06%
2023-07-19	142.1	142.0	142.1	137.5	142.3	6,770,368	948,526,616	140.10	142.1	142.0	142.1	137.5	142.3	6,770,368	140.10	-1.59%
2023-07-18	144.4	144.3	144.4	143.5	147.9	3,822,130	554,564,470	145.09	144.4	144.3	144.4	143.5	147.9	3,822,130	145.09	-2.37%
2023-07-14	147.9	147.8	147.9	146.6	150.0	7,226,843	1,069,218,531	147.95	147.9	147.8	147.9	146.6	150.0	7,226,843	147.95	-0.27%
2023-07-13	148.3	148.2	148.3	144.9	148.5	11,287,023	1,661,345,104	147.19	148.3	148.2	148.3	144.9	148.5	11,287,023	147.19	4.44%
2023-07-12	142.0	141.9	142.0	140.6	144.6	6,195,961	883,041,900	142.52	142.0	141.9	142.0	140.6	144.6	6,195,961	142.52	2.01%
2023-07-11	139.2	139.1	139.2	138.4	141.6	3,457,168	482,757,943	139.64	139.2	139.1	139.2	138.4	141.6	3,457,168	139.64	1.09%
2023-07-10	137.7	137.6	137.7	136.6	142.3	3,291,482	455,733,291	138.46	137.7	137.6	137.7	136.6	142.3	3,291,482	138.46	0.22%
2023-07-07	137.4	137.3	137.4	133.8	139.4	4,197,879	574,412,888	136.83	137.4	137.3	137.4	133.8	139.4	4,197,879	136.83	-0.22%
2023-07-06	137.7	137.6	137.7	136.0	141.9	5,186,723	715,595,178	137.97	137.7	137.6	137.7	136.0	141.9	5,186,723	137.97	-1.15%
2023-07-05	139.3	139.2	139.3	138.6	142.0	3,089,574	430,917,420	139.47	139.3	139.2	139.3	138.6	142.0	3,089,574	139.47	-1.28%
2023-07-04	141.1	141.1	141.2	139.8	143.9	4,515,685	639,832,729	141.69	141.1	141.1	141.2	139.8	143.9	4,515,685	141.69	1.58%
2023-07-03	138.9	138.9	139.0	134.0	140.4	5,067,453	701,338,986	138.40	138.9	138.9	139.0	134.0	140.4	5,067,453	138.40	4.59%
2023-06-30	132.8	132.8	132.9	131.0	134.4	6,440,994	855,575,646	132.83	132.8	132.8	132.9	131.0	134.4	6,440,994	132.83	-1.34%
2023-06-29	134.6	134.6	134.7	134.0	139.4	7,283,920	986,941,377	135.50	134.6	134.6	134.7	134.0	139.4	7,283,920	135.50	-4.20%
2023-06-28	140.5	140.4	140.5	137.4	141.5	4,717,754	659,033,187	139.69	140.5	140.4	140.5	137.4	141.5	4,717,754	139.69	1.08%
2023-06-27	139.0	138.9	139.0	136.1	139.8	4,812,397	667,047,880	138.61	139.0	138.9	139.0	136.1	139.8	4,812,397	138.61	1.39%
2023-06-26	137.1	137.0	137.1	136.5	140.3	5,794,873	798,955,730	137.87	137.1	137.0	137.1	136.5	140.3	5,794,873	137.87	-0.80%
2023-06-23	138.2	138.2	138.3	136.2	139.6	5,834,993	804,814,795	137.93	138.2	138.2	138.3	136.2	139.6	5,834,993	137.93	-1.50%
2023-06-21	140.3	140.2	140.3	138.5	141.3	8,400,709	1,174,552,191	139.82	140.3	140.2	140.3	138.5	141.3	8,400,709	139.82	-1.68%
2023-06-20	142.7	142.6	142.7	141.8	145.9	7,655,890	1,097,347,251	143.33	142.7	142.6	142.7	141.8	145.9	7,655,890	143.33	0.14%
2023-06-19	142.5	142.4	142.5	138.6	143.3	6,694,336	942,884,461	140.85	142.5	142.4	142.5	138.6	143.3	6,694,336	140.85	-1.79%
2023-06-16	145.1	145.1	145.2	143.6	146.5	10,678,119	1,549,215,307	145.08	145.1	145.1	145.2	143.6	146.5	10,678,119	145.08	-0.55%
2023-06-15	145.9	145.5	145.9	142.6	146.0	11,096,967	1,601,095,982	144.28	145.9	145.5	145.9	142.6	146.0	11,096,967	144.28	4.21%
2023-06-14	140.0	139.8	140.0	138.4	142.0	8,191,156	1,148,339,171	140.19	140.0	139.8	140.0	138.4	142.0	8,191,156	140.19	1.38%
2023-06-13	138.1	138.0	138.1	132.2	140.3	13,678,257	1,878,179,381	137.31	138.1	138.0	138.1	132.2	140.3	13,678,257	137.31	4.86%
2023-06-12	131.7	131.7	131.8	130.0	133.0	4,902,573	644,450,692	131.45	131.7	131.7	131.8	130.0	133.0	4,902,573	131.45	-0.75%
2023-06-09	132.7	132.7	132.8	129.8	134.0	8,909,677	1,182,927,509	132.77	132.7	132.7	132.8	129.8	134.0	8,909,677	132.77	1.61%
2023-06-08	130.6	130.4	130.6	128.7	131.1	4,076,940	529,789,582	129.95	130.6	130.4	130.6	128.7	131.1	4,076,940	129.95	-1.36%
2023-06-07	132.4	132.4	132.5	131.3	135.0	6,959,909	924,090,493	132.77	132.4	132.4	132.5	131.3	135.0	6,959,909	132.77	2.00%
2023-06-06	129.8	129.6	129.8	128.3	130.9	5,248,144	681,047,213	129.77	129.8	129.6	129.8	128.3	130.9	5,248,144	129.77	-0.08%
2023-06-05	129.9	129.9	130.0	127.5	131.3	7,232,778	939,127,230	129.84	129.9	129.9	130.0	127.5	131.3	7,232,778	129.84	-0.46%
2023-06-02	130.5	130.4	130.5	126.7	131.3	21,447,594	2,781,078,651	129.67	130.5	130.4	130.5	126.7	131.3	21,447,594	129.67	7.32%
2023-06-01	121.6	121.5	121.6	118.7	125.2	10,953,477	1,342,371,553	122.55	121.6	121.5	121.6	118.7	125.2	10,953,477	122.55	1.84%
2023-05-31	119.4	119.3	119.4	117.1	121.4	10,887,812	1,294,255,091	118.87	119.4	119.3	119.4	117.1	121.4	10,887,812	118.87	-3.48%
2023-05-30	123.7	123.7	123.8	119.4	124.3	8,032,976	980,981,615	122.12	123.7	123.7	123.8	119.4	124.3	8,032,976	122.12	3.34%
2023-05-29	119.7	119.6	119.7	119.1	123.5	9,174,873	1,109,021,116	120.88	119.7	119.6	119.7	119.1	123.5	9,174,873	120.88	2.75%
2023-05-25	116.5	116.5	116.6	115.3	118.6	7,446,282	869,680,437	116.79	116.5	116.5	116.6	115.3	118.6	7,446,282	116.79	-2.18%
2023-05-24	119.1	119.1	119.2	118.2	120.9	4,643,692	554,622,380	119.44	119.1	119.1	119.2	118.2	120.9	4,643,692	119.44	-2.46%
2023-05-23	122.1	122.0	122.1	120.8	125.0	4,407,919	541,049,649	122.74	122.1	122.0	122.1	120.8	125.0	4,407,919	122.74	-1.53%
2023-05-22	124.0	124.0	124.1	121.5	125.9	6,995,364	865,893,558	123.78	124.0	124.0	124.1	121.5	125.9	6,995,364	123.78	3.33%
2023-05-19	120.0	119.9	120.0	119.4	123.3	9,177,053	1,107,767,358	120.71	120.0	119.9	120.0	119.4	123.3	9,177,053	120.71	-4.46%
2023-05-18	125.6	125.6	125.7	124.5	127.3	13,892,765	1,747,772,216	125.80	125.6	125.6	125.7	124.5	127.3	13,892,765	125.80	1.45%
2023-05-17	123.8	123.7	123.8	122.7	129.1	18,991,468	2,392,393,032	125.97	123.8	123.7	123.8	122.7	129.1	18,991,468	125.97	-0.40%
2023-05-16	124.3	124.2	124.3	123.4	125.2	7,765,792	965,608,365	124.34	124.3	124.2	124.3	123.4	125.2	7,765,792	124.34	2.81%
2023-05-15	120.9	120.9	121.0	117.2	122.5	6,405,421	769,924,601	120.20	120.9	120.9	121.0	117.2	122.5	6,405,421	120.20	1.51%
2023-05-12	119.1	119.0	119.1	118.6	121.4	10,929,971	1,309,521,602	119.81	119.1	119.0	119.1	118.6	121.4	10,929,971	119.81	3.03%
2023-05-11	115.6	115.6	115.7	113.8	116.9	5,784,347	667,826,621	115.45	115.6	115.6	115.7	113.8	116.9	5,784,347	115.45	0.96%
2023-05-10	114.5	114.5	114.6	113.8	117.0	7,454,762	856,183,993	114.85	114.5	114.5	114.6	113.8	117.0	7,454,762	114.85	-0.95%
2023-05-09	115.6	115.6	115.7	114.8	121.0	7,782,496	910,217,881	116.96	115.6	115.6	115.7	114.8	121.0	7,782,496	116.96	-4.46%
2023-05-08	121.0	120.9	121.0	119.6	122.1	4,667,442	565,133,437	121.08	121.0	120.9	121.0	119.6	122.1	4,667,442	121.08	1.09%
2023-05-05	119.7	119.6	119.7	118.8	122.5	7,826,107	942,461,754	120.43	119.7	119.6	119.7	118.8	122.5	7,826,107	120.43	3.82%
2023-05-04	115.3	115.2	115.3	114.3	117.1	5,242,019	605,281,677	115.47	115.3	115.2	115.3	114.3	117.1	5,242,019	115.47	0.87%
2023-05-03	114.3	114.2	114.3	112.8	115.5	8,564,507	978,853,884	114.29	114.3	114.2	114.3	112.8	115.5	8,564,507	114.29	-3.14%
2023-05-02	118.0	118.0	118.1	117.5	123.4	9,159,722	1,091,397,060	119.15	118.0	118.0	118.1	117.5	123.4	9,159,722	119.15	1.99%
2023-04-28	115.7	115.7	115.8	115.0	117.8	8,405,991	974,588,126	115.94	115.7	115.7	115.8	115.0	117.8	8,405,991	115.94	0.17%
2023-04-27	115.5	115.4	115.5	113.6	116.8	8,881,938	1,023,173,450	115.20	115.5	115.4	115.5	113.6	116.8	8,881,938	115.20	-1.70%
2023-04-26	117.5	117.5	117.6	117.0	119.6	9,374,640	1,107,650,288	118.15	117.5	117.5	117.6	117.0	119.6	9,374,640	118.15	0.09%
2023-04-25	117.4	117.4	117.5	115.4	120.7	10,389,111	1,215,331,112	116.98	117.4	117.4	117.5	115.4	120.7	10,389,111	116.98	-3.69%
2023-04-24	121.9	121.8	121.9	119.6	124.8	4,957,227	602,111,546	121.46	121.9	121.8	121.9	119.6	124.8	4,957,227	121.46	-0.73%
2023-04-21	122.8	122.7	122.8	121.5	126.2	6,313,569	777,913,340	123.21	122.8	122.7	122.8	121.5	126.2	6,313,569	123.21	-2.69%
2023-04-20	126.2	126.1	126.2	126.0	127.7	4,869,840	616,534,290	126.60	126.2	126.1	126.2	126.0	127.7	4,869,840	126.60	-0.16%
2023-04-19	126.4	126.4	126.5	125.6	129.1	8,649,679	1,095,550,797	126.66	126.4	126.4	126.5	125.6	129.1	8,649,679	126.66	-2.47%
2023-04-18	129.6	129.5	129.6	128.4	130.0	5,734,964	740,901,335	129.19	129.6	129.5	129.6	128.4	130.0	5,734,964	129.19	-1.07%
2023-04-17	131.0	130.9	131.0	127.2	131.8	6,655,639	865,508,792	130.04	131.0	130.9	131.0	127.2	131.8	6,655,639	130.04	0.77%
2023-04-14	130.0	129.9	130.0	128.1	131.0	8,507,837	1,101,130,739	129.43	130.0	129.9	130.0	128.1	131.0	8,507,837	129.43	-3.06%
2023-04-13	134.1	134.0	134.1	131.7	135.7	11,051,373	1,471,923,095	133.19	134.1	134.0	134.1	131.7	135.7	11,051,373	133.19	0.07%
2023-04-12	134.0	133.9	134.0	131.8	135.0	12,290,279	1,638,633,755	133.33	134.0	133.9	134.0	131.8	135.0	12,290,279	133.33	-0.89%
2023-04-11	135.2	135.2	135.3	132.6	138.5	20,209,072	2,728,647,719	135.02	135.2	135.2	135.3	132.6	138.5	20,209,072	135.02	-5.39%
2023-04-06	142.9	142.8	142.9	140.0	143.1	6,567,361	930,796,851	141.73	142.9	142.8	142.9	140.0	143.1	6,567,361	141.73	-2.66%
2023-04-04	146.8	146.7	146.8	143.1	147.4	8,229,772	1,199,244,831	145.72	146.8	146.7	146.8	143.1	147.4	8,229,772	145.72	0.82%
2023-04-03	145.6	145.5	145.6	142.0	148.0	12,568,730	1,808,365,778	143.88	145.6	145.5	145.6	142.0	148.0	12,568,730	143.88	-2.08%
2023-03-31	148.7	148.6	148.7	146.1	150.8	10,727,324	1,587,492,706	147.99	148.7	148.6	148.7	146.1	150.8	10,727,324	147.99	-0.54%
2023-03-30	149.5	149.4	149.5	147.7	154.9	13,295,987	1,986,136,827	149.38	149.5	149.4	149.5	147.7	154.9	13,295,987	149.38	-3.61%
2023-03-29	155.1	155.0	155.1	153.7	158.9	10,271,086	1,597,907,192	155.57	155.1	155.0	155.1	153.7	158.9	10,271,086	155.57	1.91%
2023-03-28	152.2	152.1	152.2	149.6	154.3	9,433,978	1,430,634,578	151.65	152.2	152.1	152.2	149.6	154.3	9,433,978	151.65	1.81%
2023-03-27	149.5	149.5	149.6	147.4	157.0	15,524,093	2,329,545,889	150.06	149.5	149.5	149.6	147.4	157.0	15,524,093	150.06	-3.17%
2023-03-24	154.4	154.3	154.4	148.0	159.0	25,836,987	4,026,140,369	155.83	154.4	154.3	154.4	148.0	159.0	25,836,987	155.83	2.32%
2023-03-23	150.9	150.8	150.9	144.5	151.1	12,338,438	1,833,174,307	148.57	150.9	150.8	150.9	144.5	151.1	12,338,438	148.57	2.79%
2023-03-22	146.8	146.7	146.8	145.8	149.8	8,860,343	1,305,465,955	147.34	146.8	146.7	146.8	145.8	149.8	8,860,343	147.34	-0.88%
2023-03-21	148.1	148.1	148.2	143.5	149.3	13,130,577	1,930,441,318	147.02	148.1	148.1	148.2	143.5	149.3	13,130,577	147.02	3.21%
2023-03-20	143.5	143.5	143.6	141.7	148.0	16,032,017	2,326,972,748	145.15	143.5	143.5	143.6	141.7	148.0	16,032,017	145.15	0.91%
2023-03-17	142.2	142.2	142.3	134.0	146.0	32,593,056	4,601,795,333	141.19	142.2	142.2	142.3	134.0	146.0	32,593,056	141.19	13.67%
2023-03-16	125.1	125.0	125.1	120.1	134.4	24,310,544	3,067,798,173	126.19	125.1	125.0	125.1	120.1	134.4	24,310,544	126.19	-6.36%
2023-03-15	133.6	133.6	133.7	133.0	138.3	14,627,735	1,977,509,867	135.19	133.6	133.6	133.7	133.0	138.3	14,627,735	135.19	3.57%
2023-03-14	129.0	129.0	129.1	128.5	134.0	8,228,520	1,072,836,062	130.38	129.0	129.0	129.1	128.5	134.0	8,228,520	130.38	-3.73%
2023-03-13	134.0	134.0	134.1	129.0	136.7	11,655,770	1,558,088,873	133.68	134.0	134.0	134.1	129.0	136.7	11,655,770	133.68	3.47%
2023-03-10	129.5	129.5	129.6	128.0	131.1	20,860,924	2,700,364,656	129.45	129.5	129.5	129.6	128.0	131.1	20,860,924	129.45	-5.89%
2023-03-09	137.6	137.6	137.8	137.4	141.0	6,505,469	903,390,973	138.87	137.6	137.6	137.8	137.4	141.0	6,505,469	138.87	-1.36%
2023-03-08	139.5	139.5	139.6	137.6	141.5	7,676,025	1,070,059,164	139.40	139.5	139.5	139.6	137.6	141.5	7,676,025	139.40	-3.26%
2023-03-07	144.2	144.1	144.2	142.3	149.3	8,998,184	1,304,478,116	144.97	144.2	144.1	144.2	142.3	149.3	8,998,184	144.97	-2.24%
2023-03-06	147.5	147.5	147.6	145.7	150.0	9,965,335	1,474,620,901	147.98	147.5	147.5	147.6	145.7	150.0	9,965,335	147.98	-1.27%
2023-03-03	149.4	149.3	149.4	146.6	150.8	13,383,977	1,992,125,849	148.84	149.4	149.3	149.4	146.6	150.8	13,383,977	148.84	5.29%
2023-03-02	141.9	141.9	142.0	139.4	142.6	16,494,143	2,333,349,883	141.47	141.9	141.9	142.0	139.4	142.6	16,494,143	141.47	-2.14%
2023-03-01	145.0	144.9	145.0	135.0	146.9	17,882,714	2,568,282,029	143.62	145.0	144.9	145.0	135.0	146.9	17,882,714	143.62	7.57%
2023-02-28	134.8	134.8	134.9	134.0	138.5	12,426,001	1,686,351,459	135.71	134.8	134.8	134.9	134.0	138.5	12,426,001	135.71	0.60%
2023-02-27	134.0	134.0	134.1	130.5	137.4	14,513,455	1,953,298,240	134.59	134.0	134.0	134.1	130.5	137.4	14,513,455	134.59	1.98%
2023-02-24	131.4	131.4	131.5	130.7	136.1	18,464,346	2,448,306,166	132.60	131.4	131.4	131.5	130.7	136.1	18,464,346	132.60	-6.01%
2023-02-23	139.8	139.7	139.8	135.5	142.8	18,749,280	2,615,931,721	139.52	139.8	139.7	139.8	135.5	142.8	18,749,280	139.52	-0.50%
2023-02-22	140.5	140.5	140.6	137.7	144.2	11,874,714	1,673,279,017	140.91	140.5	140.5	140.6	137.7	144.2	11,874,714	140.91	1.74%
2023-02-21	138.1	138.0	138.1	137.7	145.7	11,127,072	1,559,160,569	140.12	138.1	138.0	138.1	137.7	145.7	11,127,072	140.12	-4.76%
2023-02-20	145.0	145.0	145.1	140.9	145.7	7,046,670	1,016,084,549	144.19	145.0	145.0	145.1	140.9	145.7	7,046,670	144.19	2.62%
2023-02-17	141.3	141.3	141.4	139.6	148.5	9,646,348	1,377,320,865	142.78	141.3	141.3	141.4	139.6	148.5	9,646,348	142.78	-4.59%
2023-02-16	148.1	148.1	148.2	146.9	153.6	12,998,537	1,951,294,691	150.12	148.1	148.1	148.2	146.9	153.6	12,998,537	150.12	-0.67%
2023-02-15	149.1	149.1	149.2	142.8	154.6	18,831,110	2,812,544,658	149.36	149.1	149.1	149.2	142.8	154.6	18,831,110	149.36	3.76%
2023-02-14	143.7	143.7	143.8	141.7	145.3	9,873,488	1,419,206,316	143.74	143.7	143.7	143.8	141.7	145.3	9,873,488	143.74	0.42%
2023-02-13	143.1	143.0	143.1	135.2	144.9	22,297,237	3,165,486,261	141.97	143.1	143.0	143.1	135.2	144.9	22,297,237	141.97	1.92%
2023-02-10	140.4	140.4	140.5	139.3	147.2	18,012,789	2,567,524,857	142.54	140.4	140.4	140.5	139.3	147.2	18,012,789	142.54	-7.39%
2023-02-09	151.6	151.5	151.6	144.0	153.3	26,722,240	3,986,357,028	149.18	151.6	151.5	151.6	144.0	153.3	26,722,240	149.18	-3.68%
2023-02-08	157.4	157.3	157.4	155.0	160.4	21,120,778	3,326,262,692	157.49	157.4	157.3	157.4	155.0	160.4	21,120,778	157.49	-3.14%
2023-02-07	162.5	162.5	162.6	141.5	166.3	40,848,489	6,504,477,349	159.23	162.5	162.5	162.6	141.5	166.3	40,848,489	159.23	15.33%
2023-02-06	140.9	140.8	140.9	136.2	142.9	13,750,079	1,926,717,041	140.12	140.9	140.8	140.9	136.2	142.9	13,750,079	140.12	-2.69%
2023-02-03	144.8	144.7	144.8	143.4	149.0	14,254,767	2,074,663,709	145.54	144.8	144.7	144.8	143.4	149.0	14,254,767	145.54	-4.42%
2023-02-02	151.5	151.5	151.6	150.0	155.8	24,449,284	3,748,243,296	153.31	151.5	151.5	151.6	150.0	155.8	24,449,284	153.31	4.99%
2023-02-01	144.3	144.2	144.3	132.4	144.9	18,389,967	2,585,180,073	140.58	144.3	144.2	144.3	132.4	144.9	18,389,967	140.58	8.99%
2023-01-31	132.4	132.4	132.8	131.0	138.4	12,054,558	1,614,092,817	133.90	132.4	132.4	132.8	131.0	138.4	12,054,558	133.90	-2.72%
2023-01-30	136.1	136.1	136.2	133.0	144.9	23,496,324	3,266,749,053	139.03	136.1	136.1	136.2	133.0	144.9	23,496,324	139.03	-0.58%
2023-01-27	136.9	136.9	137.0	135.4	137.5	4,937,093	674,839,133	136.69	136.9	136.9	137.0	135.4	137.5	4,937,093	136.69	1.78%
2023-01-26	134.5	134.4	134.5	131.9	134.5	6,259,830	836,943,579	133.70	134.5	134.4	134.5	131.9	134.5	6,259,830	133.70	2.52%
2023-01-20	131.2	131.1	131.2	126.2	131.3	6,978,396	909,248,332	130.29	131.2	131.1	131.2	126.2	131.3	6,978,396	130.29	4.88%
2023-01-19	125.1	125.1	125.2	122.8	126.5	9,085,868	1,135,161,648	124.94	125.1	125.1	125.2	122.8	126.5	9,085,868	124.94	-2.72%
2023-01-18	128.6	128.5	128.6	125.3	128.7	9,141,277	1,168,275,107	127.80	128.6	128.5	128.6	125.3	128.7	9,141,277	127.80	-2.65%
2023-01-17	132.1	132.0	132.1	129.4	133.8	7,768,757	1,019,119,927	131.18	132.1	132.0	132.1	129.4	133.8	7,768,757	131.18	-1.64%
2023-01-16	134.3	134.1	134.3	132.5	137.3	5,712,942	770,905,823	134.94	134.3	134.1	134.3	132.5	137.3	5,712,942	134.94	0.30%
2023-01-13	133.9	133.8	133.9	130.7	134.4	4,101,172	545,168,978	132.93	133.9	133.8	133.9	130.7	134.4	4,101,172	132.93	0.98%
2023-01-12	132.6	132.4	132.6	129.8	136.3	7,037,405	935,081,608	132.87	132.6	132.4	132.6	129.8	136.3	7,037,405	132.87	-0.90%
2023-01-11	133.8	133.7	133.8	131.1	137.3	10,218,983	1,378,366,311	134.88	133.8	133.7	133.8	131.1	137.3	10,218,983	134.88	2.45%
2023-01-10	130.6	130.5	130.6	128.9	131.8	4,843,605	632,028,099	130.49	130.6	130.5	130.6	128.9	131.8	4,843,605	130.49	-0.61%
2023-01-09	131.4	131.3	131.4	127.8	131.5	5,943,685	774,769,065	130.35	131.4	131.3	131.4	127.8	131.5	5,943,685	130.35	3.22%
2023-01-06	127.3	126.9	127.3	125.6	129.0	4,736,235	603,168,402	127.35	127.3	126.9	127.3	125.6	129.0	4,736,235	127.35	1.03%
2023-01-05	126.0	126.0	126.1	124.6	129.8	8,245,949	1,042,573,630	126.43	126.0	126.0	126.1	124.6	129.8	8,245,949	126.43	1.45%
2023-01-04	124.2	124.2	124.3	116.8	124.6	9,586,767	1,172,892,960	122.34	124.2	124.2	124.3	116.8	124.6	9,586,767	122.34	8.19%
2023-01-03	114.8	114.7	114.8	108.8	115.8	3,490,383	397,317,140	113.83	114.8	114.7	114.8	108.8	115.8	3,490,383	113.83	2.78%
2022-12-30	111.7	111.6	111.7	111.1	113.7	3,188,288	358,057,666	112.30	111.7	111.6	111.7	111.1	113.7	3,188,288	112.30	1.55%
2022-12-29	110.0	109.8	110.0	107.6	110.7	5,702,816	623,795,012	109.38	110.0	109.8	110.0	107.6	110.7	5,702,816	109.38	-2.83%
2022-12-28	113.2	113.2	113.3	112.0	114.8	3,970,856	450,570,205	113.47	113.2	113.2	113.3	112.0	114.8	3,970,856	113.47	1.07%
2022-12-23	112.0	111.9	112.0	108.9	113.5	4,756,900	533,145,309	112.08	112.0	111.9	112.0	108.9	113.5	4,756,900	112.08	-0.53%
2022-12-22	112.6	112.5	112.6	110.4	113.5	5,075,962	569,897,450	112.27	112.6	112.5	112.6	110.4	113.5	5,075,962	112.27	5.53%
2022-12-21	106.7	106.6	106.7	104.6	108.0	5,088,609	541,068,401	106.33	106.7	106.6	106.7	104.6	108.0	5,088,609	106.33	0.19%
2022-12-20	106.5	106.4	106.5	105.0	108.9	6,952,402	740,581,969	106.52	106.5	106.4	106.5	105.0	108.9	6,952,402	106.52	-4.14%
2022-12-19	111.1	111.0	111.1	110.3	114.6	4,953,741	553,435,800	111.72	111.1	111.0	111.1	110.3	114.6	4,953,741	111.72	-1.24%
2022-12-16	112.5	112.5	112.7	109.7	114.6	7,385,343	829,256,514	112.28	112.5	112.5	112.7	109.7	114.6	7,385,343	112.28	-0.71%
2022-12-15	113.3	113.2	113.3	111.5	116.0	5,058,112	572,732,346	113.23	113.3	113.2	113.3	111.5	116.0	5,058,112	113.23	-4.15%
2022-12-14	118.2	117.7	118.2	115.5	118.9	6,221,519	732,185,301	117.69	118.2	117.7	118.2	115.5	118.9	6,221,519	117.69	3.59%
2022-12-13	114.1	114.1	114.2	113.4	117.3	5,966,422	685,960,206	114.97	114.1	114.1	114.2	113.4	117.3	5,966,422	114.97	-0.26%
2022-12-12	114.4	114.3	114.4	113.8	117.6	8,794,425	1,016,290,393	115.56	114.4	114.3	114.4	113.8	117.6	8,794,425	115.56	-6.99%
2022-12-09	123.0	122.9	123.0	116.2	123.5	13,853,467	1,683,011,271	121.49	123.0	122.9	123.0	116.2	123.5	13,853,467	121.49	5.49%
2022-12-08	116.6	116.5	116.6	112.3	117.8	9,884,703	1,142,082,509	115.54	116.6	116.5	116.6	112.3	117.8	9,884,703	115.54	4.76%
2022-12-07	111.3	111.3	111.4	110.7	120.4	12,033,447	1,388,823,232	115.41	111.3	111.3	111.4	110.7	120.4	12,033,447	115.41	-3.64%
2022-12-06	115.5	115.5	115.6	114.3	119.0	6,345,170	736,262,169	116.04	115.5	115.5	115.6	114.3	119.0	6,345,170	116.04	-2.04%
2022-12-05	117.9	117.8	117.9	109.9	118.1	17,207,023	1,974,027,885	114.72	117.9	117.8	117.9	109.9	118.1	17,207,023	114.72	11.12%
2022-12-02	106.1	106.1	106.3	104.8	108.4	7,828,982	831,704,914	106.23	106.1	106.1	106.3	104.8	108.4	7,828,982	106.23	-0.66%
2022-12-01	106.8	106.7	106.8	106.6	111.5	16,064,283	1,734,631,541	107.98	106.8	106.7	106.8	106.6	111.5	16,064,283	107.98	5.12%
2022-11-30	101.6	101.5	101.6	95.00	101.6	10,980,368	1,099,519,621	100.14	101.6	101.5	101.6	95.00	101.6	10,980,368	100.14	3.52%
2022-11-29	98.15	98.15	98.25	92.30	98.50	6,879,587	662,301,909	96.271	98.15	98.15	98.25	92.30	98.50	6,879,587	96.271	9.00%
2022-11-28	90.05	90.05	90.10	87.15	90.55	4,591,503	410,181,324	89.335	90.05	90.05	90.10	87.15	90.55	4,591,503	89.335	-2.60%
2022-11-25	92.45	92.40	92.45	91.40	95.50	2,625,145	242,779,430	92.482	92.45	92.40	92.45	91.40	95.50	2,625,145	92.482	-3.09%
2022-11-24	95.40	95.40	95.45	94.00	96.00	4,249,254	404,136,380	95.108	95.40	95.40	95.45	94.00	96.00	4,249,254	95.108	2.64%
2022-11-23	92.95	92.95	93.00	90.05	94.15	8,107,988	751,340,298	92.667	92.95	92.95	93.00	90.05	94.15	8,107,988	92.667	3.39%
2022-11-22	89.90	89.85	89.90	89.05	93.50	4,753,622	431,925,174	90.862	89.90	89.85	89.90	89.05	93.50	4,753,622	90.862	-2.02%
2022-11-21	91.75	91.75	91.80	88.20	92.80	4,631,153	423,491,309	91.444	91.75	91.75	91.80	88.20	92.80	4,631,153	91.444	-2.13%
2022-11-18	93.75	93.70	93.75	92.90	97.65	5,169,935	491,458,358	95.061	93.75	93.70	93.75	92.90	97.65	5,169,935	95.061	0.86%
2022-11-17	92.95	92.90	92.95	89.15	93.90	8,091,178	741,586,980	91.654	92.95	92.90	92.95	89.15	93.90	8,091,178	91.654	-3.78%
2022-11-16	96.60	96.55	96.60	94.15	98.25	7,972,127	764,756,285	95.929	96.60	96.55	96.60	94.15	98.25	7,972,127	95.929	-0.41%
2022-11-15	97.00	96.95	97.00	89.30	97.75	11,464,390	1,093,969,888	95.423	97.00	96.95	97.00	89.30	97.75	11,464,390	95.423	9.36%
2022-11-14	88.70	88.70	88.75	87.05	91.00	9,873,868	870,538,646	88.166	88.70	88.70	88.75	87.05	91.00	9,873,868	88.166	3.80%
2022-11-11	85.45	85.45	85.50	82.50	86.00	13,352,658	1,126,064,539	84.333	85.45	85.45	85.50	82.50	86.00	13,352,658	84.333	9.13%
2022-11-10	78.30	78.25	78.30	77.35	79.25	4,388,770	343,572,227	78.284	78.30	78.25	78.30	77.35	79.25	4,388,770	78.284	-2.43%
2022-11-09	80.25	80.25	80.30	79.20	84.10	6,536,842	527,441,003	80.687	80.25	80.25	80.30	79.20	84.10	6,536,842	80.687	-4.06%
2022-11-08	83.65	83.60	83.65	82.10	84.40	4,867,619	405,535,355	83.313	83.65	83.60	83.65	82.10	84.40	4,867,619	83.313	-2.56%
2022-11-07	85.85	85.75	85.85	79.65	87.20	7,171,954	612,640,788	85.422	85.85	85.75	85.85	79.65	87.20	7,171,954	85.422	3.93%
2022-11-04	82.60	82.55	82.60	75.85	86.55	17,309,142	1,419,806,443	82.026	82.60	82.55	82.60	75.85	86.55	17,309,142	82.026	8.90%
2022-11-03	75.85	75.80	75.85	75.50	77.95	8,639,050	660,114,537	76.411	75.85	75.80	75.85	75.50	77.95	8,639,050	76.411	-6.42%
2022-11-02	81.05	81.05	81.10	76.75	81.55	6,685,841	531,672,588	79.522	81.05	81.05	81.10	76.75	81.55	6,685,841	79.522	0.37%
2022-11-01	80.75	80.70	80.75	75.20	81.85	10,425,580	825,863,966	79.215	80.75	80.70	80.75	75.20	81.85	10,425,580	79.215	7.52%
2022-10-31	75.10	75.10	75.15	73.70	78.60	9,424,566	714,991,147	75.865	75.10	75.10	75.15	73.70	78.60	9,424,566	75.865	-0.79%
2022-10-28	75.70	75.65	75.70	74.70	79.45	9,323,540	711,511,697	76.313	75.70	75.65	75.70	74.70	79.45	9,323,540	76.313	-5.67%
2022-10-27	80.25	80.20	80.25	79.30	83.85	11,521,100	936,740,274	81.306	80.25	80.20	80.25	79.30	83.85	11,521,100	81.306	-0.31%
2022-10-26	80.50	80.50	80.55	78.10	83.20	11,147,509	901,915,166	80.907	80.50	80.50	80.55	78.10	83.20	11,147,509	80.907	0.44%
2022-10-25	80.15	80.15	80.20	75.60	83.20	12,524,862	997,255,936	79.622	80.15	80.15	80.20	75.60	83.20	12,524,862	79.622	1.71%
2022-10-24	78.80	78.80	78.85	77.20	86.95	15,953,242	1,286,428,212	80.637	78.80	78.80	78.85	77.20	86.95	15,953,242	80.637	-12.20%
2022-10-21	89.75	89.70	89.75	89.30	91.75	8,064,856	729,396,952	90.441	89.75	89.70	89.75	89.30	91.75	8,064,856	90.441	-1.91%
2022-10-20	91.50	91.45	91.50	89.60	93.50	15,011,454	1,370,597,763	91.303	91.50	91.45	91.50	89.60	93.50	15,011,454	91.303	-8.09%
2022-10-19	99.55	99.50	99.55	99.25	102.3	5,803,652	582,552,938	100.38	99.55	99.50	99.55	99.25	102.3	5,803,652	100.38	-2.50%
2022-10-18	102.1	102.0	102.1	98.75	102.5	5,458,338	550,508,231	100.86	102.1	102.0	102.1	98.75	102.5	5,458,338	100.86	3.29%
2022-10-17	98.85	98.80	98.85	95.65	99.80	10,002,812	978,953,261	97.868	98.85	98.80	98.85	95.65	99.80	10,002,812	97.868	-5.32%
2022-10-14	104.4	104.3	104.4	103.6	108.3	6,198,581	655,503,577	105.75	104.4	104.3	104.4	103.6	108.3	6,198,581	105.75	2.15%
2022-10-13	102.2	102.1	102.2	101.9	106.7	5,936,842	614,117,598	103.44	102.2	102.1	102.2	101.9	106.7	5,936,842	103.44	-4.49%
2022-10-12	107.0	107.0	107.1	104.0	110.2	7,529,036	804,505,773	106.85	107.0	107.0	107.1	104.0	110.2	7,529,036	106.85	-2.19%
2022-10-11	109.4	109.2	109.4	108.9	114.1	5,234,615	576,955,870	110.22	109.4	109.2	109.4	108.9	114.1	5,234,615	110.22	-5.77%
2022-10-10	116.1	116.1	116.2	115.4	118.8	3,208,279	374,391,586	116.70	116.1	116.1	116.2	115.4	118.8	3,208,279	116.70	-2.85%
2022-10-07	119.5	119.4	119.5	119.0	120.9	2,465,214	294,846,552	119.60	119.5	119.4	119.5	119.0	120.9	2,465,214	119.60	-2.13%
2022-10-06	122.1	122.0	122.1	120.4	123.5	2,263,466	276,153,327	122.00	122.1	122.0	122.1	120.4	123.5	2,263,466	122.00	-0.81%
2022-10-05	123.1	122.8	123.1	120.1	123.7	6,075,213	743,997,149	122.46	123.1	122.8	123.1	120.1	123.7	6,075,213	122.46	7.60%
2022-10-03	114.4	114.4	114.5	113.0	116.6	3,186,395	364,256,161	114.32	114.4	114.4	114.5	113.0	116.6	3,186,395	114.32	0.26%
2022-09-30	114.1	114.1	114.3	112.9	118.8	5,556,334	636,544,238	114.56	114.1	114.1	114.3	112.9	118.8	5,556,334	114.56	-1.13%
2022-09-29	115.4	115.2	115.4	113.7	119.7	4,287,801	498,654,802	116.30	115.4	115.2	115.4	113.7	119.7	4,287,801	116.30	1.05%
2022-09-28	114.2	114.2	114.3	113.7	117.1	3,747,059	430,631,855	114.93	114.2	114.2	114.3	113.7	117.1	3,747,059	114.93	-3.63%
2022-09-27	118.5	118.5	118.6	115.2	119.2	4,191,028	492,931,563	117.62	118.5	118.5	118.6	115.2	119.2	4,191,028	117.62	1.11%
2022-09-26	117.2	117.1	117.2	115.2	119.2	4,045,756	474,056,133	117.17	117.2	117.1	117.2	115.2	119.2	4,045,756	117.17	0.69%
2022-09-23	116.4	116.4	116.5	116.4	118.6	3,670,516	430,346,064	117.24	116.4	116.4	116.5	116.4	118.6	3,670,516	117.24	-1.77%
2022-09-22	118.5	118.4	118.5	114.6	118.9	4,630,837	543,969,527	117.47	118.5	118.4	118.5	114.6	118.9	4,630,837	117.47	-2.07%
2022-09-21	121.0	120.9	121.0	120.3	123.1	3,715,395	450,927,511	121.37	121.0	120.9	121.0	120.3	123.1	3,715,395	121.37	-2.81%
2022-09-20	124.5	124.5	124.6	122.4	125.4	4,572,518	568,719,472	124.38	124.5	124.5	124.6	122.4	125.4	4,572,518	124.38	2.81%
2022-09-19	121.1	121.0	121.1	119.2	122.4	6,851,391	827,824,899	120.83	121.1	121.0	121.1	119.2	122.4	6,851,391	120.83	-1.14%
2022-09-16	122.5	122.5	122.7	122.2	125.5	10,311,080	1,271,861,443	123.35	122.5	122.5	122.7	122.2	125.5	10,311,080	123.35	-3.92%
2022-09-15	127.5	127.4	127.5	126.3	128.0	4,902,585	623,734,894	127.23	127.5	127.4	127.5	126.3	128.0	4,902,585	127.23	-0.70%
2022-09-14	128.4	128.4	128.5	128.3	130.9	6,056,991	783,733,398	129.39	128.4	128.4	128.5	128.3	130.9	6,056,991	129.39	-5.66%
2022-09-13	136.1	136.0	136.1	135.5	137.9	4,475,361	611,692,483	136.68	136.1	136.0	136.1	135.5	137.9	4,475,361	136.68	-0.95%
2022-09-09	137.4	137.4	137.5	133.0	138.1	4,282,427	583,922,278	136.35	137.4	137.4	137.5	133.0	138.1	4,282,427	136.35	3.85%
2022-09-08	132.3	132.3	132.4	131.8	134.9	5,194,599	691,885,660	133.19	132.3	132.3	132.4	131.8	134.9	5,194,599	133.19	-0.08%
2022-09-07	132.4	132.4	132.5	130.8	133.3	5,279,642	697,537,244	132.12	132.4	132.4	132.5	130.8	133.3	5,279,642	132.12	-3.71%
2022-09-06	137.5	137.5	137.6	135.6	139.3	3,728,088	512,682,232	137.52	137.5	137.5	137.6	135.6	139.3	3,728,088	137.52	0.29%
2022-09-05	137.1	137.1	137.2	134.9	138.0	11,395,634	1,574,454,921	138.16	137.1	137.1	137.2	134.9	138.0	11,395,634	138.16	-1.58%
2022-09-02	139.3	139.1	139.3	138.3	142.8	15,002,794	2,091,562,881	139.41	139.3	139.1	139.3	138.3	142.8	15,002,794	139.41	-1.21%
2022-09-01	141.0	140.9	141.0	138.9	145.5	6,075,706	863,137,942	142.06	141.0	140.9	141.0	138.9	145.5	6,075,706	142.06	-0.35%
2022-08-31	141.5	141.4	141.5	135.6	144.8	13,502,398	1,900,042,059	140.72	141.5	141.4	141.5	135.6	144.8	13,502,398	140.72	-3.28%
2022-08-30	146.3	146.3	146.4	141.0	146.4	5,348,928	770,518,124	144.05	146.3	146.3	146.4	141.0	146.4	5,348,928	144.05	0.34%
2022-08-29	145.8	145.7	145.8	143.7	147.0	5,124,094	746,766,431	145.74	145.8	145.7	145.8	143.7	147.0	5,124,094	145.74	0.28%
2022-08-26	145.4	145.1	145.4	145.0	147.7	5,877,949	858,717,906	146.09	145.4	145.1	145.4	145.0	147.7	5,877,949	146.09	2.54%
2022-08-25	141.8	141.8	141.9	134.1	143.4	6,082,541	853,850,582	140.38	141.8	141.8	141.9	134.1	143.4	6,082,541	140.38	9.16%
2022-08-24	129.9	129.9	130.1	127.5	131.6	4,660,118	603,570,288	129.52	129.9	129.9	130.1	127.5	131.6	4,660,118	129.52	-0.69%
2022-08-23	130.8	130.8	130.9	128.7	132.4	5,417,822	709,798,643	131.01	130.8	130.8	130.9	128.7	132.4	5,417,822	131.01	1.47%
2022-08-22	128.9	128.8	128.9	126.0	131.5	4,735,969	613,304,575	129.50	128.9	128.8	128.9	126.0	131.5	4,735,969	129.50	0.94%
2022-08-19	127.7	127.7	127.8	124.5	130.1	2,969,961	379,684,481	127.84	127.7	127.7	127.8	124.5	130.1	2,969,961	127.84	-0.47%
2022-08-18	128.3	128.2	128.3	126.8	131.3	4,097,599	526,254,763	128.43	128.3	128.2	128.3	126.8	131.3	4,097,599	128.43	-3.39%
2022-08-17	132.8	132.7	132.8	130.8	134.6	2,417,903	321,207,360	132.85	132.8	132.7	132.8	130.8	134.6	2,417,903	132.85	-0.97%
2022-08-16	134.1	133.9	134.1	132.0	138.6	3,214,270	434,101,928	135.05	134.1	133.9	134.1	132.0	138.6	3,214,270	135.05	-0.67%
2022-08-15	135.0	135.0	135.1	133.4	137.8	3,882,887	524,919,395	135.19	135.0	135.0	135.1	133.4	137.8	3,882,887	135.19	-1.03%
2022-08-12	136.4	136.4	136.6	134.8	137.1	3,014,881	410,616,831	136.20	136.4	136.4	136.6	134.8	137.1	3,014,881	136.20	-0.29%
2022-08-11	136.8	136.6	136.8	133.4	136.8	4,368,829	591,846,537	135.47	136.8	136.6	136.8	133.4	136.8	4,368,829	135.47	5.15%
2022-08-10	130.1	129.9	130.1	128.6	133.8	3,053,184	396,491,747	129.86	130.1	129.9	130.1	128.6	133.8	3,053,184	129.86	-3.27%
2022-08-09	134.5	134.5	134.6	133.2	136.5	2,337,273	314,968,704	134.76	134.5	134.5	134.6	133.2	136.5	2,337,273	134.76	-0.59%
2022-08-08	135.3	135.1	135.3	133.5	136.4	2,749,364	371,526,621	135.13	135.3	135.1	135.3	133.5	136.4	2,749,364	135.13	-1.81%
2022-08-05	137.8	137.5	137.8	135.3	138.7	3,440,928	472,443,270	137.30	137.8	137.5	137.8	135.3	138.7	3,440,928	137.30	1.47%
2022-08-04	135.8	135.8	135.9	133.1	138.0	3,403,665	461,563,439	135.61	135.8	135.8	135.9	133.1	138.0	3,403,665	135.61	4.22%
2022-08-03	130.3	130.2	130.3	129.2	133.3	3,487,033	454,979,970	130.48	130.3	130.2	130.3	129.2	133.3	3,487,033	130.48	1.16%
2022-08-02	128.8	128.8	128.9	127.0	130.5	4,547,859	585,227,845	128.68	128.8	128.8	128.9	127.0	130.5	4,547,859	128.68	-4.17%
2022-08-01	134.4	134.4	134.5	130.9	135.3	3,496,223	468,502,521	134.00	134.4	134.4	134.5	130.9	135.3	3,496,223	134.00	1.43%
2022-07-29	132.5	132.4	132.5	130.4	139.2	6,066,458	807,864,402	133.17	132.5	132.4	132.5	130.4	139.2	6,066,458	133.17	-4.40%
2022-07-28	138.6	138.5	138.6	136.7	139.9	4,995,887	692,816,716	138.68	138.6	138.5	138.6	136.7	139.9	4,995,887	138.68	1.69%
2022-07-27	136.3	136.3	136.6	135.6	137.2	3,989,581	543,557,206	136.24	136.3	136.3	136.6	135.6	137.2	3,989,581	136.24	-2.78%
2022-07-26	140.2	140.2	140.4	138.1	141.7	2,892,117	405,668,950	140.27	140.2	140.2	140.4	138.1	141.7	2,892,117	140.27	1.59%
2022-07-25	138.0	138.0	138.1	136.1	139.3	3,098,015	426,385,009	137.63	138.0	138.0	138.1	136.1	139.3	3,098,015	137.63	-1.50%
2022-07-22	140.1	140.1	140.5	139.7	143.2	3,044,996	429,177,706	140.95	140.1	140.1	140.5	139.7	143.2	3,044,996	140.95	0.72%
2022-07-21	139.1	139.0	139.1	136.6	140.4	4,586,896	635,702,866	138.59	139.1	139.0	139.1	136.6	140.4	4,586,896	138.59	-1.07%
2022-07-20	140.6	140.6	140.8	139.8	143.7	3,765,388	533,557,469	141.70	140.6	140.6	140.8	139.8	143.7	3,765,388	141.70	2.48%
2022-07-19	137.2	137.1	137.2	136.4	139.2	3,522,368	484,552,567	137.56	137.2	137.1	137.2	136.4	139.2	3,522,368	137.56	-2.97%
2022-07-18	141.4	141.3	141.4	135.0	142.7	4,070,001	570,821,657	140.25	141.4	141.3	141.4	135.0	142.7	4,070,001	140.25	2.99%
2022-07-15	137.3	137.2	137.3	136.0	140.7	5,775,505	799,334,404	138.40	137.3	137.2	137.3	136.0	140.7	5,775,505	138.40	-4.85%
2022-07-14	144.3	144.3	144.4	141.9	145.4	5,665,914	813,890,127	143.65	144.3	144.3	144.4	141.9	145.4	5,665,914	143.65	1.83%
2022-07-13	141.7	141.7	141.8	141.2	144.9	5,700,611	814,271,771	142.84	141.7	141.7	141.8	141.2	144.9	5,700,611	142.84	-0.42%
2022-07-12	142.3	142.2	142.3	140.5	143.9	3,668,345	521,166,069	142.07	142.3	142.2	142.3	140.5	143.9	3,668,345	142.07	-1.73%
2022-07-11	144.8	144.8	144.9	143.3	149.2	5,221,500	761,054,901	145.75	144.8	144.8	144.9	143.3	149.2	5,221,500	145.75	-3.47%
2022-07-08	150.0	150.0	150.1	149.3	152.6	5,082,064	765,919,298	150.71	150.0	150.0	150.1	149.3	152.6	5,082,064	150.71	2.04%
2022-07-07	147.0	147.0	147.1	142.7	147.3	5,450,878	794,188,102	145.70	147.0	147.0	147.1	142.7	147.3	5,450,878	145.70	-1.93%
2022-07-06	149.9	149.9	150.0	148.1	152.6	4,813,346	722,956,921	150.20	149.9	149.9	150.0	148.1	152.6	4,813,346	150.20	-1.38%
2022-07-05	152.0	151.6	152.0	151.5	155.2	4,869,115	743,175,770	152.63	152.0	151.6	152.0	151.5	155.2	4,869,115	152.63	0.07%
2022-07-04	151.9	151.5	151.9	147.2	152.1	8,302,227	1,246,540,949	150.15	151.9	151.5	151.9	147.2	152.1	8,302,227	150.15	2.29%
2022-06-30	148.5	148.5	148.6	147.0	152.4	8,309,126	1,242,724,532	149.56	148.5	148.5	148.6	147.0	152.4	8,309,126	149.56	-1.00%
2022-06-29	150.0	149.6	150.0	148.1	153.4	6,802,602	1,023,805,015	150.50	150.0	149.6	150.0	148.1	153.4	6,802,602	150.50	-3.04%
2022-06-28	154.7	154.6	154.7	149.9	155.7	7,312,854	1,122,898,142	153.55	154.7	154.6	154.7	149.9	155.7	7,312,854	153.55	1.44%
2022-06-27	152.5	152.4	152.5	149.7	154.5	8,393,821	1,282,267,061	152.76	152.5	152.4	152.5	149.7	154.5	8,393,821	152.76	3.18%
2022-06-24	147.8	147.7	147.8	143.7	149.3	6,948,769	1,023,507,840	147.29	147.8	147.7	147.8	143.7	149.3	6,948,769	147.29	3.94%
2022-06-23	142.2	142.1	142.2	140.3	144.0	5,220,312	743,121,222	142.35	142.2	142.1	142.2	140.3	144.0	5,220,312	142.35	1.21%
2022-06-22	140.5	140.5	140.8	140.4	145.0	6,512,792	927,140,502	142.36	140.5	140.5	140.8	140.4	145.0	6,512,792	142.36	-1.82%
2022-06-21	143.1	143.1	143.2	140.5	144.2	5,723,523	817,532,919	142.84	143.1	143.1	143.2	140.5	144.2	5,723,523	142.84	2.29%
2022-06-20	139.9	139.9	140.0	137.4	141.1	4,377,326	610,874,529	139.55	139.9	139.9	140.0	137.4	141.1	4,377,326	139.55	0.72%
2022-06-17	138.9	138.8	138.9	134.4	141.2	6,143,057	852,039,002	138.70	138.9	138.8	138.9	134.4	141.2	6,143,057	138.70	0.51%
2022-06-16	138.2	138.1	138.2	136.8	146.6	7,251,334	1,020,066,674	140.67	138.2	138.1	138.2	136.8	146.6	7,251,334	140.67	-2.88%
2022-06-15	142.3	142.1	142.3	139.5	145.4	9,403,715	1,345,282,388	143.06	142.3	142.1	142.3	139.5	145.4	9,403,715	143.06	4.48%
2022-06-14	136.2	136.1	136.2	130.0	137.0	9,264,242	1,241,652,541	134.03	136.2	136.1	136.2	130.0	137.0	9,264,242	134.03	-2.08%
2022-06-13	139.1	139.0	139.1	137.5	141.5	9,549,418	1,337,577,501	140.07	139.1	139.0	139.1	137.5	141.5	9,549,418	140.07	-7.20%
2022-06-10	149.9	149.8	149.9	140.3	150.9	30,540,281	4,530,347,445	148.34	149.9	149.8	149.9	140.3	150.9	30,540,281	148.34	0.07%
2022-06-09	149.8	149.7	149.8	147.1	152.8	14,083,191	2,113,940,563	150.10	149.8	149.7	149.8	147.1	152.8	14,083,191	150.10	-1.51%
2022-06-08	152.1	152.0	152.1	147.2	153.0	12,926,193	1,946,458,775	150.58	152.1	152.0	152.1	147.2	153.0	12,926,193	150.58	6.07%
2022-06-07	143.4	143.3	143.4	141.0	144.5	6,791,073	972,466,587	143.20	143.4	143.3	143.4	141.0	144.5	6,791,073	143.20	-1.98%
2022-06-06	146.3	146.0	146.3	141.7	147.9	7,527,041	1,081,363,494	143.66	146.3	146.0	146.3	141.7	147.9	7,527,041	143.66	5.18%
2022-06-02	139.1	139.0	139.1	138.5	140.2	5,275,571	734,524,961	139.23	139.1	139.0	139.1	138.5	140.2	5,275,571	139.23	-0.78%
2022-06-01	140.2	140.1	140.2	138.9	142.6	9,171,116	1,289,394,796	140.59	140.2	140.1	140.2	138.9	142.6	9,171,116	140.59	-4.95%
2022-05-31	147.5	147.3	147.5	138.3	147.5	21,728,760	3,154,947,937	145.20	147.5	147.3	147.5	138.3	147.5	21,728,760	145.20	7.19%
2022-05-30	137.6	137.3	137.6	135.0	138.2	6,779,255	929,794,284	137.15	137.6	137.3	137.6	135.0	138.2	6,779,255	137.15	4.08%
2022-05-27	132.2	132.2	132.3	131.2	134.3	10,203,896	1,354,101,476	132.70	132.2	132.2	132.3	131.2	134.3	10,203,896	132.70	14.26%
2022-05-26	115.7	115.6	115.7	113.6	118.3	4,394,858	506,094,355	115.16	115.7	115.6	115.7	113.6	118.3	4,394,858	115.16	0.17%
2022-05-25	115.5	115.5	115.6	113.1	117.3	4,348,054	499,720,367	114.93	115.5	115.5	115.6	113.1	117.3	4,348,054	114.93	-1.53%
2022-05-24	117.3	117.3	117.4	116.0	122.3	3,057,531	361,026,584	118.08	117.3	117.3	117.4	116.0	122.3	3,057,531	118.08	-4.63%
2022-05-23	123.0	123.0	123.2	121.3	124.6	3,477,274	426,433,624	122.63	123.0	123.0	123.2	121.3	124.6	3,477,274	122.63	-0.49%
2022-05-20	123.6	123.6	123.7	122.2	124.8	5,189,867	640,912,087	123.49	123.6	123.6	123.7	122.2	124.8	5,189,867	123.49	5.19%
2022-05-19	117.5	117.5	117.6	115.2	119.3	4,358,299	512,008,484	117.48	117.5	117.5	117.6	115.2	119.3	4,358,299	117.48	-3.13%
2022-05-18	121.3	121.2	121.3	118.4	122.8	4,668,998	562,632,401	120.50	121.3	121.2	121.3	118.4	122.8	4,668,998	120.50	1.68%
2022-05-17	119.3	119.3	119.4	116.0	120.4	5,101,472	606,648,044	118.92	119.3	119.3	119.4	116.0	120.4	5,101,472	118.92	5.30%
2022-05-16	113.3	113.3	113.5	111.5	116.8	3,887,041	443,942,326	114.21	113.3	113.3	113.5	111.5	116.8	3,887,041	114.21	2.07%
2022-05-13	111.0	110.9	111.0	108.1	111.7	5,682,846	628,363,745	110.57	111.0	110.9	111.0	108.1	111.7	5,682,846	110.57	6.22%
2022-05-12	104.5	104.5	104.7	104.2	110.5	6,306,082	667,251,617	105.81	104.5	104.5	104.7	104.2	110.5	6,306,082	105.81	-5.52%
2022-05-11	110.6	110.5	110.6	106.3	113.8	4,394,189	485,176,032	110.41	110.6	110.5	110.6	106.3	113.8	4,394,189	110.41	1.00%
2022-05-10	109.5	109.4	109.5	104.5	110.3	7,235,088	781,110,277	107.96	109.5	109.4	109.5	104.5	110.3	7,235,088	107.96	-7.12%
2022-05-06	117.9	117.9	118.2	117.7	121.7	3,930,371	467,131,889	118.85	117.9	117.9	118.2	117.7	121.7	3,930,371	118.85	-6.21%
2022-05-05	125.7	125.6	125.7	125.0	129.9	3,521,654	448,376,300	127.32	125.7	125.6	125.7	125.0	129.9	3,521,654	127.32	2.61%
2022-05-04	122.5	122.5	122.7	121.4	125.7	2,641,805	325,005,082	123.02	122.5	122.5	122.7	121.4	125.7	2,641,805	123.02	-3.01%
2022-05-03	126.3	126.3	126.5	121.9	128.4	4,262,821	536,928,028	125.96	126.3	126.3	126.5	121.9	128.4	4,262,821	125.96	-3.29%
2022-04-29	130.6	130.6	130.7	116.6	133.1	9,010,286	1,149,236,311	127.55	130.6	130.6	130.7	116.6	133.1	9,010,286	127.55	10.30%
2022-04-28	118.4	118.4	118.5	116.4	119.0	3,937,938	463,758,723	117.77	118.4	118.4	118.5	116.4	119.0	3,937,938	117.77	4.13%
2022-04-27	113.7	113.7	113.9	111.0	114.7	3,340,153	377,415,092	112.99	113.7	113.7	113.9	111.0	114.7	3,340,153	112.99	-0.44%
2022-04-26	114.2	114.1	114.2	112.6	118.8	5,625,858	647,661,235	115.12	114.2	114.1	114.2	112.6	118.8	5,625,858	115.12	5.16%
2022-04-25	108.6	108.6	108.9	108.1	113.4	5,653,312	621,322,803	109.90	108.6	108.6	108.9	108.1	113.4	5,653,312	109.90	-7.02%
2022-04-22	116.8	116.8	116.9	111.6	118.6	3,264,734	377,034,013	115.49	116.8	116.8	116.9	111.6	118.6	3,264,734	115.49	-2.18%
2022-04-21	119.4	119.3	119.4	117.7	122.9	4,519,966	540,596,901	119.60	119.4	119.3	119.4	117.7	122.9	4,519,966	119.60	-3.40%
2022-04-20	123.6	123.6	123.7	122.7	125.9	2,181,078	270,866,566	124.19	123.6	123.6	123.7	122.7	125.9	2,181,078	124.19	-0.64%
2022-04-19	124.4	124.4	124.5	122.6	126.0	5,377,191	665,109,879	123.69	124.4	124.4	124.5	122.6	126.0	5,377,191	123.69	-5.33%
2022-04-14	131.4	131.3	131.4	130.6	133.2	2,244,939	295,344,667	131.56	131.4	131.3	131.4	130.6	133.2	2,244,939	131.56	1.94%
2022-04-13	128.9	128.7	128.9	126.2	130.0	3,690,490	473,758,310	128.37	128.9	128.7	128.9	126.2	130.0	3,690,490	128.37	-0.39%
2022-04-12	129.4	129.3	129.4	125.8	132.4	3,180,650	409,949,874	128.89	129.4	129.3	129.4	125.8	132.4	3,180,650	128.89	0.94%
2022-04-11	128.2	128.1	128.2	127.5	132.0	5,423,512	699,756,188	129.02	128.2	128.1	128.2	127.5	132.0	5,423,512	129.02	-5.25%
2022-04-08	135.3	135.2	135.3	133.1	135.9	4,098,770	550,432,716	134.29	135.3	135.2	135.3	133.1	135.9	4,098,770	134.29	-1.60%
2022-04-07	137.5	137.5	138.0	136.2	140.3	4,485,574	618,285,567	137.84	137.5	137.5	138.0	136.2	140.3	4,485,574	137.84	-3.58%
2022-04-06	142.6	142.5	142.6	141.5	144.9	4,762,511	681,621,281	143.12	142.6	142.5	142.6	141.5	144.9	4,762,511	143.12	-2.13%
2022-04-04	145.7	145.6	145.7	140.7	146.8	5,711,370	824,625,936	144.38	145.7	145.6	145.7	140.7	146.8	5,711,370	144.38	7.77%
2022-04-01	135.2	135.1	135.2	129.0	135.2	8,625,797	1,144,770,951	132.71	135.2	135.1	135.2	129.0	135.2	8,625,797	132.71	-4.45%
2022-03-31	141.5	141.4	141.5	138.6	141.9	5,149,946	723,060,503	140.40	141.5	141.4	141.5	138.6	141.9	5,149,946	140.40	-3.21%
2022-03-30	146.2	146.1	146.2	142.2	146.2	3,633,186	525,764,735	144.71	146.2	146.1	146.2	142.2	146.2	3,633,186	144.71	0.14%
2022-03-29	146.0	145.9	146.0	144.4	147.5	2,494,391	363,029,010	145.54	146.0	145.9	146.0	144.4	147.5	2,494,391	145.54	2.46%
2022-03-28	142.5	142.4	142.5	138.1	146.3	4,156,387	589,948,050	141.94	142.5	142.4	142.5	138.1	146.3	4,156,387	141.94	0.35%
2022-03-25	142.0	141.7	142.0	140.1	148.4	6,641,754	952,564,440	143.42	142.0	141.7	142.0	140.1	148.4	6,641,754	143.42	-5.33%
2022-03-24	150.0	149.9	150.0	148.6	156.8	4,933,775	753,383,295	152.70	150.0	149.9	150.0	148.6	156.8	4,933,775	152.70	-2.47%
2022-03-23	153.8	153.4	153.8	150.5	157.0	7,677,577	1,183,035,804	154.09	153.8	153.4	153.8	150.5	157.0	7,677,577	154.09	3.43%
2022-03-22	148.7	148.7	148.8	141.9	149.3	4,480,525	653,921,532	145.95	148.7	148.7	148.8	141.9	149.3	4,480,525	145.95	5.76%
2022-03-21	140.6	140.5	140.6	138.0	147.0	10,188,183	1,438,967,731	141.24	140.6	140.5	140.6	138.0	147.0	10,188,183	141.24	-5.89%
2022-03-18	149.4	149.3	149.4	142.0	150.0	22,036,553	3,246,775,770	147.34	149.4	149.3	149.4	142.0	150.0	22,036,553	147.34	6.79%
2022-03-17	139.9	139.8	139.9	135.2	148.0	13,937,103	1,944,967,775	139.55	139.9	139.8	139.9	135.2	148.0	13,937,103	139.55	16.20%
2022-03-16	120.4	120.3	120.4	103.2	121.0	12,303,427	1,400,579,143	113.84	120.4	120.3	120.4	103.2	121.0	12,303,427	113.84	20.40%
2022-03-15	100.0	99.95	100.0	99.00	110.0	14,393,759	1,499,867,452	104.20	100.0	99.95	100.0	99.00	110.0	14,393,759	104.20	-7.49%
2022-03-14	108.1	108.1	108.2	108.0	117.6	13,082,951	1,463,498,049	111.86	108.1	108.1	108.2	108.0	117.6	13,082,951	111.86	-17.79%
2022-03-11	131.5	131.5	131.8	129.5	134.0	9,005,168	1,185,415,438	131.64	131.5	131.5	131.8	129.5	134.0	9,005,168	131.64	-4.85%
2022-03-10	138.2	138.2	138.3	136.9	143.6	4,132,228	575,164,831	139.19	138.2	138.2	138.3	136.9	143.6	4,132,228	139.19	3.44%
2022-03-09	133.6	133.5	133.6	129.5	136.4	4,459,492	592,321,797	132.82	133.6	133.5	133.6	129.5	136.4	4,459,492	132.82	0.38%
2022-03-08	133.1	133.1	133.2	131.1	139.0	6,029,964	808,390,677	134.06	133.1	133.1	133.2	131.1	139.0	6,029,964	134.06	-5.06%
2022-03-07	140.2	140.0	140.2	135.0	142.3	4,652,002	650,554,777	139.84	140.2	140.0	140.2	135.0	142.3	4,652,002	139.84	-5.91%
2022-03-04	149.0	149.0	149.1	148.0	151.4	4,940,764	739,424,514	149.66	149.0	149.0	149.1	148.0	151.4	4,940,764	149.66	-6.29%
2022-03-03	159.0	159.0	159.1	156.5	160.9	4,057,079	644,158,106	158.77	159.0	159.0	159.1	156.5	160.9	4,057,079	158.77	0.57%
2022-03-02	158.1	158.1	158.2	156.7	161.9	8,197,820	1,307,447,625	159.49	158.1	158.1	158.2	156.7	161.9	8,197,820	159.49	6.75%
2022-03-01	148.1	148.0	148.1	146.3	149.4	2,533,393	374,352,051	147.77	148.1	148.0	148.1	146.3	149.4	2,533,393	147.77	0.47%
2022-02-28	147.4	147.3	147.4	144.0	147.4	3,579,241	522,398,511	145.95	147.4	147.3	147.4	144.0	147.4	3,579,241	145.95	1.80%
2022-02-25	144.8	144.8	144.9	144.1	148.1	3,553,570	518,438,414	145.89	144.8	144.8	144.9	144.1	148.1	3,553,570	145.89	1.40%
2022-02-24	142.8	142.7	142.8	141.5	147.0	4,574,711	658,077,505	143.85	142.8	142.7	142.8	141.5	147.0	4,574,711	143.85	-5.37%
2022-02-23	150.9	150.7	150.9	148.0	152.2	3,386,612	508,926,380	150.28	150.9	150.7	150.9	148.0	152.2	3,386,612	150.28	-0.26%
2022-02-22	151.3	151.2	151.3	148.2	152.4	3,297,882	495,350,197	150.20	151.3	151.2	151.3	148.2	152.4	3,297,882	150.20	-1.56%
2022-02-21	153.7	153.5	153.7	152.1	156.1	3,146,005	483,806,558	153.78	153.7	153.5	153.7	152.1	156.1	3,146,005	153.78	-4.00%
2022-02-18	160.1	160.1	160.2	159.6	165.6	2,583,870	418,825,879	162.09	160.1	160.1	160.2	159.6	165.6	2,583,870	162.09	-2.14%
2022-02-17	163.6	163.6	163.9	161.0	165.0	2,500,738	408,986,016	163.55	163.6	163.6	163.9	161.0	165.0	2,500,738	163.55	1.24%
2022-02-16	161.6	161.5	161.6	160.5	162.5	1,996,592	322,609,394	161.58	161.6	161.5	161.6	160.5	162.5	1,996,592	161.58	3.19%
2022-02-15	156.6	156.6	156.7	155.0	158.3	1,455,374	227,946,263	156.62	156.6	156.6	156.7	155.0	158.3	1,455,374	156.62	0.32%
2022-02-14	156.1	155.8	156.1	154.8	158.0	1,566,201	244,332,564	156.00	156.1	155.8	156.1	154.8	158.0	1,566,201	156.00	-1.76%
2022-02-11	158.9	158.8	158.9	157.0	160.2	1,713,234	272,027,500	158.78	158.9	158.8	158.9	157.0	160.2	1,713,234	158.78	-0.56%
2022-02-10	159.8	159.7	159.8	158.2	161.2	1,620,263	258,402,589	159.48	159.8	159.7	159.8	158.2	161.2	1,620,263	159.48	1.46%
2022-02-09	157.5	157.4	157.5	155.0	159.3	3,702,834	584,013,850	157.72	157.5	157.4	157.5	155.0	159.3	3,702,834	157.72	4.72%
2022-02-08	150.4	150.2	150.4	149.3	152.9	1,696,309	255,841,016	150.82	150.4	150.2	150.4	149.3	152.9	1,696,309	150.82	-1.89%
2022-02-07	153.3	153.2	153.3	151.6	154.6	1,713,450	261,937,808	152.87	153.3	153.2	153.3	151.6	154.6	1,713,450	152.87	0.59%
2022-02-04	152.4	152.2	152.4	149.5	152.5	3,203,701	484,724,627	151.30	152.4	152.2	152.4	149.5	152.5	3,203,701	151.30	5.98%
2022-01-31	143.8	143.7	143.8	141.1	146.3	1,796,835	258,465,986	143.85	143.8	143.7	143.8	141.1	146.3	1,796,835	143.85	1.63%
2022-01-28	141.5	141.4	141.5	140.0	144.7	3,243,381	459,835,724	141.78	141.5	141.4	141.5	140.0	144.7	3,243,381	141.78	-0.70%
2022-01-27	142.5	142.4	142.5	141.3	145.6	4,579,823	653,989,065	142.80	142.5	142.4	142.5	141.3	145.6	4,579,823	142.80	-4.04%
2022-01-26	148.5	147.9	148.5	147.0	150.1	2,404,475	356,662,727	148.33	148.5	147.9	148.5	147.0	150.1	2,404,475	148.33	1.92%
2022-01-25	145.7	145.5	145.7	143.5	147.7	5,014,669	729,856,857	145.54	145.7	145.5	145.7	143.5	147.7	5,014,669	145.54	-4.40%
2022-01-24	152.4	152.4	152.5	151.5	155.7	3,733,910	571,844,396	153.15	152.4	152.4	152.5	151.5	155.7	3,733,910	153.15	-4.57%
2022-01-21	159.7	159.6	159.7	155.5	160.7	5,056,648	802,563,550	158.71	159.7	159.6	159.7	155.5	160.7	5,056,648	158.71	0.88%
2022-01-20	158.3	158.2	158.3	149.5	159.3	6,744,776	1,058,678,620	156.96	158.3	158.2	158.3	149.5	159.3	6,744,776	156.96	6.31%
2022-01-19	148.9	148.9	149.0	148.3	152.3	2,216,015	332,163,771	149.89	148.9	148.9	149.0	148.3	152.3	2,216,015	149.89	0.74%
2022-01-18	147.8	147.7	147.8	146.9	150.7	3,269,677	486,131,646	148.68	147.8	147.7	147.8	146.9	150.7	3,269,677	148.68	0.20%
2022-01-17	147.5	147.5	147.6	146.7	150.4	1,991,691	293,945,296	147.59	147.5	147.5	147.6	146.7	150.4	1,991,691	147.59	-1.60%
2022-01-14	149.9	149.8	149.9	147.2	150.1	2,249,191	335,694,395	149.25	149.9	149.8	149.9	147.2	150.1	2,249,191	149.25	-2.03%
2022-01-13	153.0	152.7	153.0	151.6	156.4	3,063,272	470,005,014	153.43	153.0	152.7	153.0	151.6	156.4	3,063,272	153.43	-1.54%
2022-01-12	155.4	155.3	155.4	151.7	156.5	5,374,938	828,512,120	154.14	155.4	155.3	155.4	151.7	156.5	5,374,938	154.14	6.08%
2022-01-11	146.5	146.5	146.6	145.7	148.9	3,433,339	504,141,851	146.84	146.5	146.5	146.6	145.7	148.9	3,433,339	146.84	-3.49%
2022-01-10	151.8	151.7	151.8	147.5	152.4	2,604,588	392,996,459	150.89	151.8	151.7	151.8	147.5	152.4	2,604,588	150.89	1.88%
2022-01-07	149.0	148.8	149.0	145.8	149.3	3,141,650	464,782,290	147.94	149.0	148.8	149.0	145.8	149.3	3,141,650	147.94	4.93%
2022-01-06	142.0	141.9	142.0	139.3	142.5	2,129,465	300,412,075	141.07	142.0	141.9	142.0	139.3	142.5	2,129,465	141.07	2.08%
2022-01-05	139.1	139.0	139.1	138.9	143.8	3,869,761	543,217,902	140.38	139.1	139.0	139.1	138.9	143.8	3,869,761	140.38	-4.00%
2022-01-04	144.9	144.8	144.9	144.2	146.8	2,769,847	402,767,052	145.41	144.9	144.8	144.9	144.2	146.8	2,769,847	145.41	0.91%
2022-01-03	143.6	143.6	143.7	143.3	147.3	1,175,223	169,912,790	144.58	143.6	143.6	143.7	143.3	147.3	1,175,223	144.58	-0.69%
2021-12-31	144.6	144.6	144.9	144.0	146.5	3,596,973	522,234,707	145.19	144.6	144.6	144.9	144.0	146.5	3,596,973	145.19	8.31%
2021-12-30	133.5	133.5	133.6	132.0	135.0	2,390,127	318,811,989	133.39	133.5	133.5	133.6	132.0	135.0	2,390,127	133.39	-2.34%
2021-12-29	136.7	136.7	136.8	135.5	137.5	2,188,375	299,008,763	136.64	136.7	136.7	136.8	135.5	137.5	2,188,375	136.64	-2.08%
2021-12-28	139.6	139.5	139.6	138.1	141.0	2,446,237	340,816,726	139.32	139.6	139.5	139.6	138.1	141.0	2,446,237	139.32	0.36%
2021-12-24	139.1	138.9	139.1	138.1	141.0	909,584	126,614,027	139.20	139.1	138.9	139.1	138.1	141.0	909,584	139.20	0.36%
2021-12-23	138.6	138.5	138.6	137.9	141.0	1,657,542	230,170,309	138.86	138.6	138.5	138.6	137.9	141.0	1,657,542	138.86	-0.29%
2021-12-22	139.0	138.8	139.0	137.9	143.9	2,016,026	281,628,897	139.70	139.0	138.8	139.0	137.9	143.9	2,016,026	139.70	1.76%
2021-12-21	136.6	136.5	136.6	134.1	137.1	2,346,053	318,461,836	135.74	136.6	136.5	136.6	134.1	137.1	2,346,053	135.74	0.74%
2021-12-20	135.6	135.5	135.6	134.7	141.5	3,581,209	490,228,776	136.89	135.6	135.5	135.6	134.7	141.5	3,581,209	136.89	-1.67%
2021-12-17	137.9	137.7	137.9	136.5	138.2	4,928,271	678,080,328	137.59	137.9	137.7	137.9	136.5	138.2	4,928,271	137.59	-0.86%
2021-12-16	139.1	139.0	139.1	136.0	140.2	2,403,104	332,453,623	138.34	139.1	139.0	139.1	136.0	140.2	2,403,104	138.34	1.90%
2021-12-15	136.5	136.4	136.5	135.9	140.3	2,144,992	294,804,198	137.44	136.5	136.4	136.5	135.9	140.3	2,144,992	137.44	-2.71%
2021-12-14	140.3	140.1	140.3	139.2	141.5	2,803,419	392,995,913	140.18	140.3	140.1	140.3	139.2	141.5	2,803,419	140.18	-3.37%
2021-12-13	145.2	145.2	145.4	144.8	148.6	2,331,171	341,197,059	146.36	145.2	145.2	145.4	144.8	148.6	2,331,171	146.36	-0.48%
2021-12-10	145.9	145.7	145.9	145.0	147.2	1,920,718	280,204,354	145.89	145.9	145.7	145.9	145.0	147.2	1,920,718	145.89	-0.88%
2021-12-09	147.2	147.1	147.3	146.0	148.9	2,669,056	392,673,143	147.12	147.2	147.1	147.3	146.0	148.9	2,669,056	147.12	1.52%
2021-12-08	145.0	145.0	145.1	144.3	148.5	3,024,538	440,651,583	145.69	145.0	145.0	145.1	144.3	148.5	3,024,538	145.69	-2.03%
2021-12-07	148.0	147.8	148.0	141.6	148.2	5,397,765	784,821,828	145.40	148.0	147.8	148.0	141.6	148.2	5,397,765	145.40	9.79%
2021-12-06	134.8	134.7	134.8	133.6	138.0	7,028,530	953,668,520	135.69	134.8	134.7	134.8	133.6	138.0	7,028,530	135.69	-5.73%
2021-12-03	143.0	142.9	143.0	141.0	146.6	4,342,567	619,477,853	142.65	143.0	142.9	143.0	141.0	146.6	4,342,567	142.65	-2.92%
2021-12-02	147.3	147.2	147.3	146.0	148.5	2,334,081	343,230,587	147.05	147.3	147.2	147.3	146.0	148.5	2,334,081	147.05	-0.27%
2021-12-01	147.7	147.6	147.7	146.0	149.0	2,182,920	322,492,997	147.73	147.7	147.6	147.7	146.0	149.0	2,182,920	147.73	1.86%
2021-11-30	145.0	144.9	145.0	142.8	147.8	2,968,041	430,963,511	145.20	145.0	144.9	145.0	142.8	147.8	2,968,041	145.20	-2.55%
2021-11-29	148.8	148.7	148.8	148.3	152.7	2,252,656	337,272,403	149.72	148.8	148.7	148.8	148.3	152.7	2,252,656	149.72	0.74%
2021-11-26	147.7	147.7	147.8	147.5	154.2	3,931,644	590,782,227	150.26	147.7	147.7	147.8	147.5	154.2	3,931,644	150.26	-3.08%
2021-11-25	152.4	152.4	152.5	146.5	153.7	4,070,720	615,191,376	151.13	152.4	152.4	152.5	146.5	153.7	4,070,720	151.13	4.46%
2021-11-24	145.9	145.8	145.9	145.0	148.0	2,582,612	377,811,978	146.29	145.9	145.8	145.9	145.0	148.0	2,582,612	146.29	0.90%
2021-11-23	144.6	144.6	144.7	143.3	145.5	2,600,910	376,173,874	144.63	144.6	144.6	144.7	143.3	145.5	2,600,910	144.63	-2.36%
2021-11-22	148.1	148.0	148.1	147.3	150.0	3,172,611	471,133,491	148.50	148.1	148.0	148.1	147.3	150.0	3,172,611	148.50	-2.12%
2021-11-19	151.3	151.3	151.5	149.4	153.0	4,409,987	666,455,733	151.12	151.3	151.3	151.5	149.4	153.0	4,409,987	151.12	-3.26%
2021-11-18	156.4	156.4	156.5	155.1	158.4	9,067,490	1,415,702,394	156.13	156.4	156.4	156.5	155.1	158.4	9,067,490	156.13	-7.84%
2021-11-17	169.7	169.4	169.7	166.5	170.0	3,675,590	620,534,996	168.83	169.7	169.4	169.7	166.5	170.0	3,675,590	168.83	0.47%
2021-11-16	168.9	168.8	168.9	164.5	169.8	2,626,282	441,713,954	168.19	168.9	168.8	168.9	164.5	169.8	2,626,282	168.19	1.44%
2021-11-15	166.5	166.1	166.5	165.2	167.5	3,981,327	660,372,536	165.87	166.5	166.1	166.5	165.2	167.5	3,981,327	165.87	1.03%
2021-11-12	164.8	164.7	164.8	162.0	165.7	2,878,682	471,675,376	163.85	164.8	164.7	164.8	162.0	165.7	2,878,682	163.85	2.68%
2021-11-11	160.5	160.4	160.5	156.0	161.5	2,065,216	328,709,526	159.16	160.5	160.4	160.5	156.0	161.5	2,065,216	159.16	-0.50%
2021-11-10	161.3	161.2	161.3	155.9	161.6	1,706,726	271,985,232	159.36	161.3	161.2	161.3	155.9	161.6	1,706,726	159.36	2.41%
2021-11-09	157.5	157.3	157.5	156.8	158.3	1,375,835	216,514,342	157.37	157.5	157.3	157.5	156.8	158.3	1,375,835	157.37	1.03%
2021-11-08	155.9	155.6	155.9	153.0	155.9	3,544,774	549,948,767	155.14	155.9	155.6	155.9	153.0	155.9	3,544,774	155.14	-2.38%
2021-11-05	159.7	159.5	159.7	158.0	160.6	1,966,920	313,353,210	159.31	159.7	159.5	159.7	158.0	160.6	1,966,920	159.31	-1.42%
2021-11-04	162.0	161.9	162.0	161.1	164.6	1,879,071	305,608,790	162.64	162.0	161.9	162.0	161.1	164.6	1,879,071	162.64	2.47%
2021-11-03	158.1	158.0	158.1	156.1	159.3	3,572,175	563,112,076	157.64	158.1	158.0	158.1	156.1	159.3	3,572,175	157.64	-2.35%
2021-11-02	161.9	161.9	162.0	159.8	166.6	4,279,365	698,774,300	163.29	161.9	161.9	162.0	159.8	166.6	4,279,365	163.29	3.06%
2021-11-01	157.1	157.1	157.2	155.8	159.0	3,013,940	472,833,555	156.88	157.1	157.1	157.2	155.8	159.0	3,013,940	156.88	-3.02%
2021-10-29	162.0	161.9	162.0	161.5	163.8	1,114,539	180,868,724	162.28	162.0	161.9	162.0	161.5	163.8	1,114,539	162.28	-0.92%
2021-10-28	163.5	163.3	163.5	162.3	165.5	1,147,437	187,806,577	163.67	163.5	163.3	163.5	162.3	165.5	1,147,437	163.67	0.25%
2021-10-27	163.1	163.0	163.1	161.1	163.7	3,060,291	497,549,287	162.58	163.1	163.0	163.1	161.1	163.7	3,060,291	162.58	-3.83%
2021-10-26	169.6	169.6	169.7	168.5	171.8	2,663,931	451,758,269	169.58	169.6	169.6	169.7	168.5	171.8	2,663,931	169.58	-1.51%
2021-10-25	172.2	172.0	172.2	171.7	175.0	2,802,387	484,987,647	173.06	172.2	172.0	172.2	171.7	175.0	2,802,387	173.06	-3.04%
2021-10-22	177.6	177.6	177.7	176.0	178.9	3,185,718	565,779,206	177.60	177.6	177.6	177.7	176.0	178.9	3,185,718	177.60	1.20%
2021-10-21	175.5	175.4	175.5	171.8	177.0	4,500,738	786,126,773	174.67	175.5	175.4	175.5	171.8	177.0	4,500,738	174.67	-0.90%
2021-10-20	177.1	177.0	177.1	173.0	178.3	7,881,980	1,390,953,961	176.47	177.1	177.0	177.1	173.0	178.3	7,881,980	176.47	4.61%
2021-10-19	169.3	169.2	169.3	164.5	170.0	6,595,171	1,109,507,995	168.23	169.3	169.2	169.3	164.5	170.0	6,595,171	168.23	0.95%
2021-10-18	167.7	167.6	167.7	157.0	167.9	5,367,935	873,774,275	162.78	167.7	167.6	167.7	157.0	167.9	5,367,935	162.78	4.16%
2021-10-15	161.0	160.8	161.0	158.1	162.2	3,469,246	556,701,894	160.47	161.0	160.8	161.0	158.1	162.2	3,469,246	160.47	3.07%
2021-10-12	156.2	156.1	156.2	155.6	159.8	2,673,572	419,957,582	157.08	156.2	156.1	156.2	155.6	159.8	2,673,572	157.08	-4.00%
2021-10-11	162.7	162.7	162.8	156.4	164.4	4,707,482	762,166,713	161.91	162.7	162.7	162.8	156.4	164.4	4,707,482	161.91	6.41%
2021-10-08	152.9	152.9	153.0	150.5	153.4	2,055,927	312,662,832	152.08	152.9	152.9	153.0	150.5	153.4	2,055,927	152.08	1.73%
2021-10-07	150.3	150.3	150.4	145.2	150.7	2,648,281	394,988,881	149.15	150.3	150.3	150.4	145.2	150.7	2,648,281	149.15	4.88%
2021-10-06	143.3	143.1	143.3	142.6	147.0	2,072,973	298,626,088	144.06	143.3	143.1	143.3	142.6	147.0	2,072,973	144.06	-0.35%
2021-10-05	143.8	143.7	143.8	141.1	144.1	2,263,234	323,388,965	142.89	143.8	143.7	143.8	141.1	144.1	2,263,234	142.89	-1.44%
2021-10-04	145.9	145.9	146.3	145.6	149.8	1,561,317	229,143,503	146.76	145.9	145.9	146.3	145.6	149.8	1,561,317	146.76	-1.68%
2021-09-30	148.4	148.3	148.4	146.5	150.0	1,686,744	250,195,520	148.33	148.4	148.3	148.4	146.5	150.0	1,686,744	148.33	-1.98%
2021-09-29	151.4	151.2	151.4	148.1	151.7	2,319,722	348,771,010	150.35	151.4	151.2	151.4	148.1	151.7	2,319,722	150.35	-1.24%
2021-09-28	153.3	153.3	153.4	150.6	154.4	2,818,888	430,409,619	152.69	153.3	153.3	153.4	150.6	154.4	2,818,888	152.69	0.07%
2021-09-27	153.2	152.8	153.2	151.6	155.4	2,859,597	438,008,610	153.17	153.2	152.8	153.2	151.6	155.4	2,859,597	153.17	-1.03%
2021-09-24	154.8	154.8	154.9	154.0	157.9	2,272,208	354,376,949	155.96	154.8	154.8	154.9	154.0	157.9	2,272,208	155.96	-1.09%
2021-09-23	156.5	156.5	156.6	155.5	160.3	2,937,025	462,676,503	157.53	156.5	156.5	156.6	155.5	160.3	2,937,025	157.53	2.02%
2021-09-21	153.4	153.1	153.4	149.6	153.6	5,330,028	808,486,956	151.69	153.4	153.1	153.4	149.6	153.6	5,330,028	151.69	-1.92%
2021-09-20	156.4	156.3	156.4	155.5	158.6	4,453,948	699,202,673	156.98	156.4	156.3	156.4	155.5	158.6	4,453,948	156.98	-1.70%
2021-09-17	159.1	159.0	159.1	153.6	162.5	21,774,380	3,474,484,163	159.57	159.1	159.0	159.1	153.6	162.5	21,774,380	159.57	2.38%
2021-09-16	155.4	155.4	155.5	153.6	158.0	2,756,698	427,762,754	155.17	155.4	155.4	155.5	153.6	158.0	2,756,698	155.17	0.84%
2021-09-15	154.1	154.1	154.2	153.7	157.6	2,925,226	455,030,043	155.55	154.1	154.1	154.2	153.7	157.6	2,925,226	155.55	-1.22%
2021-09-14	156.0	155.7	156.0	154.3	160.5	2,569,162	403,960,594	157.23	156.0	155.7	156.0	154.3	160.5	2,569,162	157.23	-0.95%
2021-09-13	157.5	157.4	157.5	155.7	161.3	3,407,186	537,897,980	157.87	157.5	157.4	157.5	155.7	161.3	3,407,186	157.87	-2.84%
2021-09-10	162.1	162.1	162.2	158.1	163.0	3,281,470	531,404,192	161.94	162.1	162.1	162.2	158.1	163.0	3,281,470	161.94	3.91%
2021-09-09	156.0	155.9	156.0	155.0	158.2	7,184,683	1,125,246,080	156.62	156.0	155.9	156.0	155.0	158.2	7,184,683	156.62	-4.65%
2021-09-08	163.6	163.5	163.6	162.6	166.0	6,042,179	992,972,594	164.34	163.6	163.5	163.6	162.6	166.0	6,042,179	164.34	-0.61%
2021-09-07	164.6	164.5	164.6	163.0	168.5	6,649,376	1,104,711,933	166.14	164.6	164.5	164.6	163.0	168.5	6,649,376	166.14	1.73%
2021-09-06	161.8	161.7	161.8	157.5	162.7	2,733,652	439,363,826	160.72	161.8	161.7	161.8	157.5	162.7	2,733,652	160.72	2.02%
2021-09-03	158.6	158.5	158.6	157.8	161.0	4,691,827	745,120,628	158.81	158.6	158.5	158.6	157.8	161.0	4,691,827	158.81	-2.82%
2021-09-02	163.2	163.2	163.3	159.2	165.0	5,958,570	970,595,142	162.89	163.2	163.2	163.3	159.2	165.0	5,958,570	162.89	5.56%
2021-09-01	154.6	154.6	154.7	152.6	156.2	2,549,043	394,206,714	154.65	154.6	154.6	154.7	152.6	156.2	2,549,043	154.65	1.18%
2021-08-31	152.8	152.7	152.8	147.3	152.8	3,304,042	497,012,343	150.43	152.8	152.7	152.8	147.3	152.8	3,304,042	150.43	0.66%
2021-08-30	151.8	151.8	151.9	148.9	153.2	2,447,110	371,548,403	151.83	151.8	151.8	151.9	148.9	153.2	2,447,110	151.83	0.86%
2021-08-27	150.5	150.4	150.5	149.8	153.7	2,668,206	404,362,034	151.55	150.5	150.4	150.5	149.8	153.7	2,668,206	151.55	1.07%
2021-08-26	148.9	148.8	148.9	147.8	151.9	1,926,088	287,617,331	149.33	148.9	148.8	148.9	147.8	151.9	1,926,088	149.33	-0.67%
2021-08-25	149.9	149.8	149.9	149.0	153.1	2,941,691	443,986,825	150.93	149.9	149.8	149.9	149.0	153.1	2,941,691	150.93	2.53%
2021-08-24	146.2	146.2	146.5	140.0	147.3	5,368,166	777,813,265	144.89	146.2	146.2	146.5	140.0	147.3	5,368,166	144.89	8.62%
2021-08-23	134.6	134.6	134.7	134.2	138.5	3,717,960	505,899,741	136.07	134.6	134.6	134.7	134.2	138.5	3,717,960	136.07	0.82%
2021-08-20	133.5	133.4	133.5	133.0	139.2	5,383,231	727,016,456	135.05	133.5	133.4	133.5	133.0	139.2	5,383,231	135.05	-1.84%
2021-08-19	136.0	135.9	136.0	135.6	140.3	3,229,422	444,895,333	137.76	136.0	135.9	136.0	135.6	140.3	3,229,422	137.76	-2.44%
2021-08-18	139.4	139.4	139.5	138.6	142.1	3,638,937	509,709,899	140.07	139.4	139.4	139.5	138.6	142.1	3,638,937	140.07	0.50%
2021-08-17	138.7	138.6	138.7	136.2	143.4	7,277,563	1,012,741,790	139.16	138.7	138.6	138.7	136.2	143.4	7,277,563	139.16	-5.45%
2021-08-16	146.7	146.6	146.7	144.5	149.3	5,394,869	791,335,028	146.68	146.7	146.6	146.7	144.5	149.3	5,394,869	146.68	-4.80%
2021-08-13	154.1	154.0	154.1	153.0	155.2	3,469,252	534,674,409	154.12	154.1	154.0	154.1	153.0	155.2	3,469,252	154.12	-3.08%
2021-08-12	159.0	159.0	159.1	158.1	161.5	2,531,375	403,048,746	159.22	159.0	159.0	159.1	158.1	161.5	2,531,375	159.22	-2.09%
2021-08-11	162.4	162.4	162.6	161.5	163.5	1,925,229	313,387,034	162.78	162.4	162.4	162.6	161.5	163.5	1,925,229	162.78	-0.98%
2021-08-10	164.0	163.9	164.0	160.4	164.5	2,401,217	390,997,963	162.83	164.0	163.9	164.0	160.4	164.5	2,401,217	162.83	2.95%
2021-08-09	159.3	159.3	159.4	158.0	161.2	2,431,731	388,334,420	159.69	159.3	159.3	159.4	158.0	161.2	2,431,731	159.69	-1.06%
2021-08-06	161.0	160.9	161.0	158.4	162.1	1,365,432	220,007,753	161.13	161.0	160.9	161.0	158.4	162.1	1,365,432	161.13	1.13%
2021-08-05	159.2	159.1	159.2	157.5	161.9	2,182,264	347,057,616	159.04	159.2	159.1	159.2	157.5	161.9	2,182,264	159.04	-1.55%
2021-08-04	161.7	161.7	161.8	158.0	164.0	1,891,382	306,639,399	162.12	161.7	161.7	161.8	158.0	164.0	1,891,382	162.12	0.37%
2021-08-03	161.1	161.1	161.3	158.4	164.0	2,893,105	465,965,132	161.06	161.1	161.1	161.3	158.4	164.0	2,893,105	161.06	-0.31%
2021-08-02	161.6	161.6	161.7	158.5	163.1	2,456,307	396,708,400	161.51	161.6	161.6	161.7	158.5	163.1	2,456,307	161.51	2.15%
2021-07-30	158.2	158.1	158.2	155.9	164.9	3,209,542	509,795,633	158.84	158.2	158.1	158.2	155.9	164.9	3,209,542	158.84	-4.00%
2021-07-29	164.8	164.8	164.9	160.1	165.1	4,732,521	770,975,929	162.91	164.8	164.8	164.9	160.1	165.1	4,732,521	162.91	7.50%
2021-07-28	153.3	153.3	153.5	149.0	155.5	4,944,021	752,402,614	152.18	153.3	153.3	153.5	149.0	155.5	4,944,021	152.18	3.37%
2021-07-27	148.3	148.3	148.4	146.4	159.2	5,851,198	888,756,179	151.89	148.3	148.3	148.4	146.4	159.2	5,851,198	151.89	-7.31%
2021-07-26	160.0	160.0	160.1	160.0	168.5	5,613,803	911,072,947	162.29	160.0	160.0	160.1	160.0	168.5	5,613,803	162.29	-6.87%
2021-07-23	171.8	171.7	171.8	171.1	174.0	1,489,191	256,433,912	172.20	171.8	171.7	171.8	171.1	174.0	1,489,191	172.20	-2.05%
2021-07-22	175.4	175.4	175.5	174.0	176.4	1,720,171	301,360,705	175.19	175.4	175.4	175.5	174.0	176.4	1,720,171	175.19	1.92%
2021-07-21	172.1	172.1	172.2	170.6	174.8	2,033,385	349,855,783	172.06	172.1	172.1	172.2	170.6	174.8	2,033,385	172.06	0.12%
2021-07-20	171.9	171.9	172.0	171.2	174.0	1,468,205	252,965,812	172.30	171.9	171.9	172.0	171.2	174.0	1,468,205	172.30	-0.35%
2021-07-19	172.5	172.3	172.5	171.3	175.0	3,496,490	601,883,453	172.14	172.5	172.3	172.5	171.3	175.0	3,496,490	172.14	-3.79%
2021-07-16	179.3	179.3	179.5	178.2	181.0	1,258,399	226,191,167	179.75	179.3	179.3	179.5	178.2	181.0	1,258,399	179.75	0.39%
2021-07-15	178.6	178.5	178.6	175.9	179.7	2,964,145	528,793,527	178.40	178.6	178.5	178.6	175.9	179.7	2,964,145	178.40	-0.50%
2021-07-14	179.5	179.5	179.6	178.5	181.0	2,165,095	389,121,128	179.72	179.5	179.5	179.6	178.5	181.0	2,165,095	179.72	-0.72%
2021-07-13	180.8	180.7	180.8	175.7	183.0	4,318,000	781,121,011	180.90	180.8	180.7	180.8	175.7	183.0	4,318,000	180.90	3.31%
2021-07-12	175.0	175.0	175.1	173.0	177.0	2,074,244	362,665,890	174.84	175.0	175.0	175.1	173.0	177.0	2,074,244	174.84	0.34%
2021-07-09	174.4	174.1	174.4	170.4	175.3	4,632,609	802,241,441	173.17	174.4	174.1	174.4	170.4	175.3	4,632,609	173.17	0.52%
2021-07-08	173.5	173.5	173.6	172.2	178.0	6,912,480	1,204,309,207	174.22	173.5	173.5	173.6	172.2	178.0	6,912,480	174.22	-4.62%
2021-07-07	181.9	181.8	181.9	180.0	183.0	3,692,741	668,549,367	181.04	181.9	181.8	181.9	180.0	183.0	3,692,741	181.04	-2.15%
2021-07-06	185.9	185.7	185.9	184.3	186.7	1,889,946	350,713,066	185.57	185.9	185.7	185.9	184.3	186.7	1,889,946	185.57	0.32%
2021-07-05	185.3	185.3	185.4	183.0	190.0	4,878,188	903,791,779	185.27	185.3	185.3	185.4	183.0	190.0	4,878,188	185.27	-4.14%
2021-07-02	193.3	193.0	193.3	191.2	196.0	3,463,290	667,673,028	192.79	193.3	193.0	193.3	191.2	196.0	3,463,290	192.79	-3.06%
2021-06-30	199.4	199.3	199.4	197.8	200.0	3,503,972	699,007,970	199.49	199.4	199.3	199.4	197.8	200.0	3,503,972	199.49	1.12%
2021-06-29	197.2	197.2	197.3	196.0	198.6	4,551,388	896,324,776	196.93	197.2	197.2	197.3	196.0	198.6	4,551,388	196.93	0.25%
2021-06-28	196.7	196.7	196.8	190.5	197.8	2,593,679	509,641,140	196.49	196.7	196.7	196.8	190.5	197.8	2,593,679	196.49	3.25%
2021-06-25	190.5	190.4	190.5	187.1	192.4	3,636,442	694,619,061	191.02	190.5	190.4	190.5	187.1	192.4	3,636,442	191.02	2.97%
2021-06-24	185.0	184.9	185.0	183.0	185.8	1,522,560	281,457,989	184.86	185.0	184.9	185.0	183.0	185.8	1,522,560	184.86	1.26%
2021-06-23	182.7	182.6	182.7	180.8	184.4	2,333,839	427,125,301	183.01	182.7	182.6	182.7	180.8	184.4	2,333,839	183.01	2.07%
2021-06-22	179.0	179.0	179.1	178.9	180.9	1,502,536	269,951,420	179.66	179.0	179.0	179.1	178.9	180.9	1,502,536	179.66	-1.10%
2021-06-21	181.0	180.8	181.0	179.1	181.7	1,568,180	283,157,681	180.56	181.0	180.8	181.0	179.1	181.7	1,568,180	180.56	-0.22%
2021-06-18	181.4	181.4	181.5	178.9	181.6	2,533,909	457,703,927	180.63	181.4	181.4	181.5	178.9	181.6	2,533,909	180.63	0.89%
2021-06-17	179.8	179.7	179.8	179.3	181.0	1,619,993	291,772,204	180.11	179.8	179.7	179.8	179.3	181.0	1,619,993	180.11	-0.44%
2021-06-16	180.6	180.5	180.6	179.5	182.3	2,354,678	425,349,371	180.64	180.6	180.5	180.6	179.5	182.3	2,354,678	180.64	-1.63%
2021-06-15	183.6	183.6	183.7	183.0	186.5	2,134,072	393,157,842	184.23	183.6	183.6	183.7	183.0	186.5	2,134,072	184.23	0.27%
2021-06-11	183.1	183.1	183.3	183.0	185.3	1,307,653	240,293,117	183.76	183.1	183.1	183.3	183.0	185.3	1,307,653	183.76	0.33%
2021-06-10	182.5	182.4	182.5	181.8	183.7	1,675,843	306,215,402	182.72	182.5	182.4	182.5	181.8	183.7	1,675,843	182.72	-0.65%
2021-06-09	183.7	183.2	183.7	182.4	183.8	1,077,474	197,123,228	182.95	183.7	183.2	183.7	182.4	183.8	1,077,474	182.95	-0.27%
2021-06-08	184.2	184.1	184.2	182.4	185.0	1,295,985	237,754,771	183.45	184.2	184.1	184.2	182.4	185.0	1,295,985	183.45	-0.54%
2021-06-07	185.2	185.2	185.3	185.0	188.5	1,782,928	332,387,086	186.43	185.2	185.2	185.3	185.0	188.5	1,782,928	186.43	0.33%
2021-06-04	184.6	184.5	184.6	182.1	185.8	5,813,096	1,072,306,325	184.46	184.6	184.5	184.6	182.1	185.8	5,813,096	184.46	-3.10%
2021-06-03	190.5	190.1	190.5	189.7	192.5	3,526,495	672,868,869	190.80	190.5	190.1	190.5	189.7	192.5	3,526,495	190.80	-2.91%
2021-06-02	196.2	196.1	196.2	194.1	198.2	2,816,549	552,838,921	196.28	196.2	196.1	196.2	194.1	198.2	2,816,549	196.28	0.36%
2021-06-01	195.5	195.4	195.5	193.0	197.2	3,668,630	718,589,051	195.87	195.5	195.4	195.5	193.0	197.2	3,668,630	195.87	1.56%
2021-05-31	192.5	192.0	192.5	189.0	192.6	1,926,866	368,267,302	191.12	192.5	192.0	192.5	189.0	192.6	1,926,866	191.12	2.50%
2021-05-28	187.8	187.7	187.8	186.4	190.8	1,897,293	357,486,843	188.42	187.8	187.7	187.8	186.4	190.8	1,897,293	188.42	-0.95%
2021-05-27	189.6	189.5	189.6	188.1	190.7	1,635,113	309,642,718	189.37	189.6	189.5	189.6	188.1	190.7	1,635,113	189.37	0.11%
2021-05-26	189.4	189.3	189.4	188.5	191.3	3,085,812	587,286,336	190.32	189.4	189.3	189.4	188.5	191.3	3,085,812	190.32	1.07%
2021-05-25	187.4	187.1	187.4	184.5	188.5	3,200,970	599,004,502	187.13	187.4	187.1	187.4	184.5	188.5	3,200,970	187.13	1.85%
2021-05-24	184.0	183.9	184.0	181.3	185.0	3,046,499	558,545,229	183.34	184.0	183.9	184.0	181.3	185.0	3,046,499	183.34	-2.49%
2021-05-21	188.7	188.7	188.8	188.1	190.9	3,611,739	684,329,794	189.47	188.7	188.7	188.8	188.1	190.9	3,611,739	189.47	1.45%
2021-05-20	186.0	185.9	186.0	182.8	186.7	3,891,474	718,815,089	184.72	186.0	185.9	186.0	182.8	186.7	3,891,474	184.72	-0.37%
2021-05-18	186.7	186.6	186.7	185.5	189.6	2,735,997	513,337,738	187.62	186.7	186.6	186.7	185.5	189.6	2,735,997	187.62	2.02%
2021-05-17	183.0	183.0	183.2	181.7	185.1	3,426,291	629,892,200	183.84	183.0	183.0	183.2	181.7	185.1	3,426,291	183.84	3.92%
2021-05-14	176.1	176.1	176.2	172.4	176.5	3,322,294	579,894,994	174.55	176.1	176.1	176.2	172.4	176.5	3,322,294	174.55	-1.51%
2021-05-13	178.8	178.7	178.8	177.9	180.0	2,928,869	524,024,970	178.92	178.8	178.7	178.8	177.9	180.0	2,928,869	178.92	-2.83%
2021-05-12	184.0	184.0	184.1	182.1	185.9	4,175,374	768,420,366	184.04	184.0	184.0	184.1	182.1	185.9	4,175,374	184.04	4.19%
2021-05-11	176.6	176.1	176.6	170.6	178.4	5,337,123	932,862,576	174.79	176.6	176.1	176.6	170.6	178.4	5,337,123	174.79	-3.50%
2021-05-10	183.0	182.9	183.0	181.6	187.2	3,418,866	627,144,283	183.44	183.0	182.9	183.0	181.6	187.2	3,418,866	183.44	-1.35%
2021-05-07	185.5	185.4	185.5	184.6	188.3	4,579,046	853,074,322	186.30	185.5	185.4	185.5	184.6	188.3	4,579,046	186.30	-2.21%
2021-05-06	189.7	189.6	189.7	187.0	190.7	5,581,742	1,052,847,776	188.62	189.7	189.6	189.7	187.0	190.7	5,581,742	188.62	-2.37%
2021-05-05	194.3	194.2	194.3	193.9	196.0	6,017,056	1,170,540,719	194.54	194.3	194.2	194.3	193.9	196.0	6,017,056	194.54	-3.53%
2021-05-04	201.4	201.2	201.4	200.4	201.8	3,178,978	639,144,544	201.05	201.4	201.2	201.4	200.4	201.8	3,178,978	201.05	-1.47%
2021-05-03	204.4	204.2	204.4	203.6	206.2	1,127,177	230,482,093	204.48	204.4	204.2	204.4	203.6	206.2	1,127,177	204.48	-0.68%
2021-04-30	205.8	205.6	205.8	205.0	207.0	2,668,710	549,133,538	205.77	205.8	205.6	205.8	205.0	207.0	2,668,710	205.77	-2.37%
2021-04-29	210.8	210.8	211.0	208.4	211.8	1,988,469	418,101,997	210.26	210.8	210.8	211.0	208.4	211.8	1,988,469	210.26	-0.47%
2021-04-28	211.8	211.6	211.8	210.2	213.4	2,269,223	480,864,595	211.91	211.8	211.6	211.8	210.2	213.4	2,269,223	211.91	0.28%
2021-04-27	211.2	210.8	211.2	209.2	211.2	2,163,966	454,982,023	210.25	211.2	210.8	211.2	209.2	211.2	2,163,966	210.25	-1.58%
2021-04-26	214.6	214.6	215.0	211.8	218.8	4,185,243	904,181,471	216.04	214.6	214.6	215.0	211.8	218.8	4,185,243	216.04	2.00%
2021-04-23	210.4	210.4	210.6	206.8	211.8	2,065,720	432,323,915	209.28	210.4	210.4	210.6	206.8	211.8	2,065,720	209.28	1.15%
2021-04-22	208.0	207.6	208.0	206.0	208.6	2,343,952	486,628,880	207.61	208.0	207.6	208.0	206.0	208.6	2,343,952	207.61	3.17%
2021-04-21	201.6	201.4	201.6	200.6	202.8	4,418,859	891,230,722	201.69	201.6	201.4	201.6	200.6	202.8	4,418,859	201.69	-1.75%
2021-04-20	205.2	205.0	205.2	204.2	206.2	4,367,169	895,901,950	205.14	205.2	205.0	205.2	204.2	206.2	4,367,169	205.14	-2.56%
2021-04-19	210.6	210.4	210.6	206.2	212.6	3,178,357	670,312,141	210.90	210.6	210.4	210.6	206.2	212.6	3,178,357	210.90	1.74%
2021-04-16	207.0	206.8	207.0	204.2	207.6	3,916,180	806,383,457	205.91	207.0	206.8	207.0	204.2	207.6	3,916,180	205.91	-1.62%
2021-04-15	210.4	210.0	210.4	208.2	214.0	2,087,919	437,343,108	209.46	210.4	210.0	210.4	208.2	214.0	2,087,919	209.46	-0.75%
2021-04-14	212.0	211.8	212.0	208.4	213.0	2,093,476	442,314,343	211.28	212.0	211.8	212.0	208.4	213.0	2,093,476	211.28	3.21%
2021-04-13	205.4	205.2	205.4	205.0	211.2	2,742,774	569,203,994	207.53	205.4	205.2	205.4	205.0	211.2	2,742,774	207.53	-2.19%
2021-04-12	210.0	209.8	210.0	208.2	215.4	4,861,127	1,022,546,980	210.35	210.0	209.8	210.0	208.2	215.4	4,861,127	210.35	-3.67%
2021-04-09	218.0	217.4	218.0	216.2	221.6	3,480,738	759,518,596	218.21	218.0	217.4	218.0	216.2	221.6	3,480,738	218.21	-0.27%
2021-04-08	218.6	217.6	218.6	216.0	219.0	7,661,835	1,668,212,576	217.73	218.6	217.6	218.6	216.0	219.0	7,661,835	217.73	-1.26%
2021-04-07	221.4	221.2	221.4	218.0	224.0	7,242,809	1,599,582,877	220.85	221.4	221.2	221.4	218.0	224.0	7,242,809	220.85	1.47%
2021-04-01	218.2	218.0	218.2	213.0	219.8	13,225,943	2,861,034,671	216.32	218.2	218.0	218.2	213.0	219.8	13,225,943	216.32	2.44%
2021-03-31	213.0	213.0	213.2	211.4	214.8	8,981,228	1,918,290,334	213.59	213.0	213.0	213.2	211.4	214.8	8,981,228	213.59	5.55%
2021-03-30	201.8	201.6	201.8	200.8	210.6	20,828,834	4,280,948,067	205.53	201.8	201.6	201.8	200.8	210.6	20,828,834	205.53	-0.79%
2021-03-29	203.4	203.2	203.4	203.2	215.0	27,790,589	5,794,203,246	208.50	203.4	203.2	203.4	203.2	215.0	27,790,589	208.50	-4.95%
2021-03-26	214.0	214.0	214.2	200.4	220.2	37,316,476	7,912,787,534	212.05	214.0	214.0	214.2	200.4	220.2	37,316,476	212.05	-5.56%
2021-03-25	226.6	226.4	226.6	222.0	231.0	10,107,908	2,301,255,113	227.67	226.6	226.4	226.6	222.0	231.0	10,107,908	227.67	-9.65%
2021-03-24	250.8	250.6	250.8	249.4	254.2	5,534,503	1,390,278,854	251.20	250.8	250.6	250.8	249.4	254.2	5,534,503	251.20	-0.48%
2021-03-23	252.0	252.0	252.2	251.6	256.6	14,625,056	3,701,595,179	253.10	252.0	252.0	252.2	251.6	256.6	14,625,056	253.10