Prices and Webb-site Total Returns

TRIP.COM GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09961	2021-04-19			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
2026-01-12	607.0	606.0	607.0	588.0	607.5	1,587,216	954,578,533	601.42	607.0	606.0	607.0	588.0	607.5	1,587,216	601.42	1.76%
2026-01-09	596.5	596.0	596.5	593.5	602.5	1,393,121	832,369,087	597.49	596.5	596.0	596.5	593.5	602.5	1,393,121	597.49	-0.83%
2026-01-08	601.5	600.5	601.5	595.0	602.0	1,498,470	898,438,636	599.57	601.5	600.5	601.5	595.0	602.0	1,498,470	599.57	0.25%
2026-01-07	600.0	599.0	600.0	588.5	600.0	1,739,510	1,037,217,280	596.27	600.0	599.0	600.0	588.5	600.0	1,739,510	596.27	0.17%
2026-01-06	599.0	598.0	599.0	582.0	602.0	3,035,291	1,810,744,445	596.56	599.0	598.0	599.0	582.0	602.0	3,035,291	596.56	3.90%
2026-01-05	576.5	576.0	576.5	569.0	583.0	1,619,887	931,542,426	575.07	576.5	576.0	576.5	569.0	583.0	1,619,887	575.07	-1.11%
2026-01-02	583.0	582.5	583.0	564.5	583.0	1,864,359	1,077,320,412	577.85	583.0	582.5	583.0	564.5	583.0	1,864,359	577.85	5.23%
2025-12-31	554.0	553.5	554.0	552.0	561.0	1,069,076	594,061,350	555.68	554.0	553.5	554.0	552.0	561.0	1,069,076	555.68	-2.98%
2025-12-30	571.0	571.0	571.5	560.0	572.5	937,806	532,958,489	568.30	571.0	571.0	571.5	560.0	572.5	937,806	568.30	2.06%
2025-12-29	559.5	559.0	559.5	559.5	575.0	993,211	562,475,381	566.32	559.5	559.0	559.5	559.5	575.0	993,211	566.32	-0.71%
2025-12-24	563.5	563.0	563.5	562.0	570.0	581,326	328,298,986	564.74	563.5	563.0	563.5	562.0	570.0	581,326	564.74	-0.79%
2025-12-23	568.0	567.5	568.0	565.0	577.0	851,646	484,243,449	568.60	568.0	567.5	568.0	565.0	577.0	851,646	568.60	-1.22%
2025-12-22	575.0	574.5	575.0	556.5	575.5	2,019,858	1,150,966,214	569.83	575.0	574.5	575.0	556.5	575.5	2,019,858	569.83	2.68%
2025-12-19	560.0	560.0	560.5	548.5	560.5	3,826,017	2,134,597,732	557.92	560.0	560.0	560.5	548.5	560.5	3,826,017	557.92	0.27%
2025-12-18	558.5	558.0	558.5	554.0	563.5	2,085,683	1,163,769,811	557.98	558.5	558.0	558.5	554.0	563.5	2,085,683	557.98	-0.80%
2025-12-17	563.0	562.5	563.0	552.5	567.0	2,180,558	1,223,190,176	560.95	563.0	562.5	563.0	552.5	567.0	2,180,558	560.95	2.09%
2025-12-16	551.5	551.0	551.5	547.5	561.0	1,657,414	915,967,061	552.65	551.5	551.0	551.5	547.5	561.0	1,657,414	552.65	-0.45%
2025-12-15	554.0	553.5	554.0	549.0	562.0	1,556,933	864,448,358	555.23	554.0	553.5	554.0	549.0	562.0	1,556,933	555.23	0.73%
2025-12-12	550.0	549.5	550.0	543.5	551.0	1,908,886	1,045,342,676	547.62	550.0	549.5	550.0	543.5	551.0	1,908,886	547.62	1.57%
2025-12-11	541.5	541.0	541.5	536.5	550.0	834,667	451,990,877	541.52	541.5	541.0	541.5	536.5	550.0	834,667	541.52	-1.10%
2025-12-10	547.5	547.0	547.5	539.0	548.0	1,596,121	866,984,099	543.18	547.5	547.0	547.5	539.0	548.0	1,596,121	543.18	1.48%
2025-12-09	539.5	539.0	539.5	538.0	547.0	1,411,060	763,418,988	541.03	539.5	539.0	539.5	538.0	547.0	1,411,060	541.03	-0.92%
2025-12-08	544.5	544.0	544.5	543.5	554.0	3,150,882	1,733,490,855	550.16	544.5	544.0	544.5	543.5	554.0	3,150,882	550.16	-1.80%
2025-12-05	554.5	554.0	554.5	543.0	556.0	3,205,858	1,768,680,475	551.70	554.5	554.0	554.5	543.0	556.0	3,205,858	551.70	-0.27%
2025-12-04	556.0	555.5	556.0	547.0	558.5	2,154,602	1,192,712,469	553.57	556.0	555.5	556.0	547.0	558.5	2,154,602	553.57	3.93%
2025-12-03	535.0	535.0	535.5	534.0	544.0	1,693,687	910,101,747	537.35	535.0	535.0	535.5	534.0	544.0	1,693,687	537.35	-1.47%
2025-12-02	543.0	542.5	543.0	538.0	547.0	1,086,497	589,631,432	542.69	543.0	542.5	543.0	538.0	547.0	1,086,497	542.69	-0.18%
2025-12-01	544.0	544.0	544.5	535.0	545.0	1,609,910	872,049,583	541.68	544.0	544.0	544.5	535.0	545.0	1,609,910	541.68	1.68%
2025-11-28	535.0	535.0	535.5	531.5	536.5	1,192,582	637,031,982	534.16	535.0	535.0	535.5	531.5	536.5	1,192,582	534.16	-0.09%
2025-11-27	535.5	535.0	535.5	532.0	540.0	1,900,884	1,018,360,480	535.73	535.5	535.0	535.5	532.0	540.0	1,900,884	535.73	-0.46%
2025-11-26	538.0	538.0	538.5	537.0	550.5	2,417,127	1,306,820,896	540.65	538.0	538.0	538.5	537.0	550.5	2,417,127	540.65	-1.56%
2025-11-25	546.5	545.0	546.5	540.0	556.0	2,426,256	1,327,655,052	547.20	546.5	545.0	546.5	540.0	556.0	2,426,256	547.20	0.83%
2025-11-24	542.0	541.5	542.0	538.5	546.5	3,006,417	1,629,650,084	542.06	542.0	541.5	542.0	538.5	546.5	3,006,417	542.06	0.84%
2025-11-21	537.5	537.0	537.5	532.5	543.5	2,726,548	1,468,431,526	538.57	537.5	537.0	537.5	532.5	543.5	2,726,548	538.57	-2.98%
2025-11-20	554.0	553.5	554.0	549.5	573.5	2,005,346	1,114,227,532	555.63	554.0	553.5	554.0	549.5	573.5	2,005,346	555.63	-3.57%
2025-11-19	574.5	574.0	574.5	563.5	579.5	1,774,113	1,018,291,550	573.97	574.5	574.0	574.5	563.5	579.5	1,774,113	573.97	1.77%
2025-11-18	564.5	564.0	564.5	558.5	577.0	2,837,436	1,608,458,301	566.87	564.5	564.0	564.5	558.5	577.0	2,837,436	566.87	1.62%
2025-11-17	555.5	555.0	555.5	541.5	558.5	3,189,757	1,759,071,223	551.47	555.5	555.0	555.5	541.5	558.5	3,189,757	551.47	-3.56%
2025-11-14	576.0	575.5	576.0	574.0	581.5	1,639,960	946,222,056	576.98	576.0	575.5	576.0	574.0	581.5	1,639,960	576.98	-0.60%
2025-11-13	579.5	579.0	579.5	570.5	581.5	1,150,859	664,118,745	577.06	579.5	579.0	579.5	570.5	581.5	1,150,859	577.06	1.13%
2025-11-12	573.0	573.0	574.0	572.0	582.5	1,326,767	764,834,618	576.46	573.0	573.0	574.0	572.0	582.5	1,326,767	576.46	0.97%
2025-11-11	567.5	566.5	567.5	562.5	573.5	1,458,575	827,458,664	567.31	567.5	566.5	567.5	562.5	573.5	1,458,575	567.31	1.07%
2025-11-10	561.5	561.0	561.5	545.0	562.5	1,707,258	949,518,833	556.17	561.5	561.0	561.5	545.0	562.5	1,707,258	556.17	2.74%
2025-11-07	546.5	546.0	546.5	544.5	551.5	1,156,593	632,511,595	546.87	546.5	546.0	546.5	544.5	551.5	1,156,593	546.87	-1.62%
2025-11-06	555.5	555.0	555.5	541.5	556.5	1,243,214	684,517,983	550.60	555.5	555.0	555.5	541.5	556.5	1,243,214	550.60	2.68%
2025-11-05	541.0	540.5	541.0	533.0	543.5	1,584,512	853,725,102	538.79	541.0	540.5	541.0	533.0	543.5	1,584,512	538.79	-1.37%
2025-11-04	548.5	548.5	549.5	548.0	559.0	1,613,745	891,524,930	552.46	548.5	548.5	549.5	548.0	559.0	1,613,745	552.46	-0.81%
2025-11-03	553.0	553.0	553.5	547.5	556.5	1,028,579	568,967,841	553.16	553.0	553.0	553.5	547.5	556.5	1,028,579	553.16	1.75%
2025-10-31	543.5	543.5	544.0	543.5	556.0	1,634,626	893,824,074	546.81	543.5	543.5	544.0	543.5	556.0	1,634,626	546.81	-1.18%
2025-10-30	550.0	550.0	550.5	544.5	558.0	3,479,349	1,909,204,700	548.72	550.0	550.0	550.5	544.5	558.0	3,479,349	548.72	-3.17%
2025-10-28	568.0	567.5	568.0	564.5	570.0	1,340,752	761,091,476	567.66	568.0	567.5	568.0	564.5	570.0	1,340,752	567.66	0.09%
2025-10-27	567.5	567.5	568.0	562.5	577.5	1,328,164	753,767,542	567.53	567.5	567.5	568.0	562.5	577.5	1,328,164	567.53	0.62%
2025-10-24	564.0	563.5	564.0	556.5	565.0	1,601,969	899,579,392	561.55	564.0	563.5	564.0	556.5	565.0	1,601,969	561.55	3.11%
2025-10-23	547.0	546.5	547.0	537.0	549.0	2,248,980	1,223,592,923	544.07	547.0	546.5	547.0	537.0	549.0	2,248,980	544.07	-0.09%
2025-10-22	547.5	547.0	547.5	546.0	556.0	1,260,419	692,667,476	549.55	547.5	547.0	547.5	546.0	556.0	1,260,419	549.55	-1.35%
2025-10-21	555.0	554.5	555.0	552.5	560.5	1,183,983	658,336,287	556.04	555.0	554.5	555.0	552.5	560.5	1,183,983	556.04	1.00%
2025-10-20	549.5	549.5	550.0	544.5	560.0	1,483,016	813,583,311	548.60	549.5	549.5	550.0	544.5	560.0	1,483,016	548.60	3.29%
2025-10-17	532.0	532.0	532.5	530.0	547.5	1,635,222	873,746,053	534.33	532.0	532.0	532.5	530.0	547.5	1,635,222	534.33	-2.56%
2025-10-16	546.0	546.0	546.5	544.0	553.5	1,361,762	745,889,308	547.74	546.0	546.0	546.5	544.0	553.5	1,361,762	547.74	-0.09%
2025-10-15	546.5	546.5	547.0	539.0	550.5	2,208,673	1,202,229,295	544.32	546.5	546.5	547.0	539.0	550.5	2,208,673	544.32	0.83%
2025-10-14	542.0	542.0	542.5	539.5	557.0	2,354,909	1,284,314,764	545.38	542.0	542.0	542.5	539.5	557.0	2,354,909	545.38	-2.78%
2025-10-13	557.5	557.0	557.5	539.5	571.5	2,896,600	1,601,620,283	552.93	557.5	557.0	557.5	539.5	571.5	2,896,600	552.93	-2.02%
2025-10-10	569.0	569.0	570.0	554.5	573.5	2,793,876	1,587,641,850	568.26	569.0	569.0	570.0	554.5	573.5	2,793,876	568.26	1.43%
2025-10-09	561.0	560.5	561.0	552.5	565.0	2,748,600	1,536,540,664	559.03	561.0	560.5	561.0	552.5	565.0	2,748,600	559.03	1.81%
2025-10-08	551.0	551.0	551.5	548.0	564.0	2,793,832	1,543,421,016	552.44	551.0	551.0	551.5	548.0	564.0	2,793,832	552.44	-1.96%
2025-10-06	562.0	561.5	562.0	559.5	578.0	1,668,736	939,342,961	562.91	562.0	561.5	562.0	559.5	578.0	1,668,736	562.91	-2.18%
2025-10-03	574.5	574.5	575.0	572.0	585.5	1,433,077	824,604,448	575.41	574.5	574.5	575.0	572.0	585.5	1,433,077	575.41	-1.88%
2025-10-02	585.5	585.0	585.5	576.0	590.0	2,506,233	1,462,846,577	583.68	585.5	585.0	585.5	576.0	590.0	2,506,233	583.68	-1.76%
2025-09-30	596.0	596.0	596.5	588.5	599.0	1,658,481	986,531,061	594.84	596.0	596.0	596.5	588.5	599.0	1,658,481	594.84	-0.33%
2025-09-29	598.0	598.0	598.5	594.0	602.0	1,367,373	817,633,750	597.96	598.0	598.0	598.5	594.0	602.0	1,367,373	597.96	2.66%
2025-09-26	582.5	582.5	583.0	580.0	591.5	1,604,495	938,586,118	584.97	582.5	582.5	583.0	580.0	591.5	1,604,495	584.97	-2.67%
2025-09-25	598.5	598.5	599.0	594.5	601.5	1,452,315	868,239,685	597.83	598.5	598.5	599.0	594.5	601.5	1,452,315	597.83	-1.07%
2025-09-24	605.0	605.0	605.5	591.0	607.0	1,497,662	898,770,756	600.12	605.0	605.0	605.5	591.0	607.0	1,497,662	600.12	1.51%
2025-09-23	596.0	596.0	597.5	594.0	608.5	1,666,355	996,314,081	597.90	596.0	596.0	597.5	594.0	608.5	1,666,355	597.90	-0.33%
2025-09-22	598.0	598.0	598.5	594.5	608.0	1,573,437	943,086,281	599.38	598.0	598.0	598.5	594.5	608.0	1,573,437	599.38	-1.40%
2025-09-19	606.5	606.5	608.0	603.5	613.0	2,491,706	1,513,696,785	607.49	606.5	606.5	608.0	603.5	613.0	2,491,706	607.49	1.34%
2025-09-18	598.5	598.0	598.5	595.0	612.5	3,107,732	1,873,210,750	602.76	598.5	598.0	598.5	595.0	612.5	3,107,732	602.76	-1.40%
2025-09-17	607.0	606.5	607.0	590.5	610.0	2,293,572	1,382,969,981	602.98	607.0	606.5	607.0	590.5	610.0	2,293,572	602.98	1.59%
2025-09-16	597.5	597.0	597.5	576.5	600.5	2,858,656	1,694,202,288	592.66	597.5	597.0	597.5	576.5	600.5	2,858,656	592.66	4.09%
2025-09-15	574.0	573.5	574.0	569.5	584.0	1,532,700	882,465,181	575.76	574.0	573.5	574.0	569.5	584.0	1,532,700	575.76	-0.61%
2025-09-12	577.5	577.0	577.5	573.0	582.0	1,678,930	968,641,796	576.94	577.5	577.0	577.5	573.0	582.0	1,678,930	576.94	0.61%
2025-09-11	574.0	573.5	574.0	567.5	579.5	1,945,735	1,118,693,076	574.95	574.0	573.5	574.0	567.5	579.5	1,945,735	574.95	0.70%
2025-09-10	570.0	570.0	571.0	562.5	579.5	1,872,301	1,071,170,252	572.11	570.0	570.0	571.0	562.5	579.5	1,872,301	572.11	1.69%
2025-09-09	560.5	560.5	561.0	556.5	573.5	2,165,589	1,218,114,442	562.49	560.5	560.5	561.0	556.5	573.5	2,165,589	562.49	-2.01%
2025-09-08	572.0	571.5	572.0	564.0	573.5	1,917,718	1,093,999,576	570.47	572.0	571.5	572.0	564.0	573.5	1,917,718	570.47	0.00%
2025-09-05	572.0	572.0	572.5	562.0	572.5	2,545,178	1,449,433,654	569.48	572.0	572.0	572.5	562.0	572.5	2,545,178	569.48	1.78%
2025-09-04	562.0	562.0	562.5	559.0	569.0	2,538,693	1,430,567,534	563.51	562.0	562.0	562.5	559.0	569.0	2,538,693	563.51	0.72%
2025-09-03	558.0	557.5	558.0	555.0	565.5	2,217,489	1,237,636,675	558.13	558.0	557.5	558.0	555.0	565.5	2,217,489	558.13	-2.02%
2025-09-02	569.5	569.5	570.0	566.0	577.0	1,795,521	1,023,130,124	569.82	569.5	569.5	570.0	566.0	577.0	1,795,521	569.82	-1.13%
2025-09-01	576.0	575.5	576.0	574.0	581.5	1,868,960	1,078,937,308	577.29	576.0	575.5	576.0	574.0	581.5	1,868,960	577.29	-0.35%
2025-08-29	578.0	577.5	578.0	570.5	585.0	3,734,093	2,159,132,535	578.22	578.0	577.5	578.0	570.5	585.0	3,734,093	578.22	4.71%
2025-08-28	552.0	551.5	552.0	531.0	558.0	5,890,333	3,243,984,030	550.73	552.0	551.5	552.0	531.0	558.0	5,890,333	550.73	7.71%
2025-08-27	512.5	512.0	512.5	509.0	525.0	2,882,080	1,488,204,107	516.36	512.5	512.0	512.5	509.0	525.0	2,882,080	516.36	0.00%
2025-08-26	512.5	512.0	512.5	506.0	518.0	2,344,653	1,202,558,520	512.89	512.5	512.0	512.5	506.0	518.0	2,344,653	512.89	-0.68%
2025-08-25	516.0	515.0	516.0	501.0	519.0	3,316,210	1,705,396,660	514.26	516.0	515.0	516.0	501.0	519.0	3,316,210	514.26	2.18%
2025-08-22	505.0	504.5	505.0	494.4	507.5	2,162,754	1,083,350,993	500.91	505.0	504.5	505.0	494.4	507.5	2,162,754	500.91	1.86%
2025-08-21	495.8	495.6	495.8	490.0	499.2	2,072,566	1,024,761,118	494.44	495.8	495.6	495.8	490.0	499.2	2,072,566	494.44	-0.94%
2025-08-20	500.5	500.5	501.0	494.0	506.5	1,609,204	804,261,684	499.79	500.5	500.5	501.0	494.0	506.5	1,609,204	499.79	-0.89%
2025-08-19	505.0	505.0	505.5	494.4	509.0	3,746,446	1,887,127,997	503.71	505.0	505.0	505.5	494.4	509.0	3,746,446	503.71	1.45%
2025-08-18	497.8	497.6	497.8	490.0	508.0	3,810,083	1,907,937,269	500.76	497.8	497.6	497.8	490.0	508.0	3,810,083	500.76	1.80%
2025-08-15	489.0	488.8	489.0	471.0	493.8	4,153,377	2,012,800,276	484.62	489.0	488.8	489.0	471.0	493.8	4,153,377	484.62	0.37%
2025-08-14	487.2	486.6	487.2	484.4	495.0	2,473,258	1,209,317,438	488.96	487.2	486.6	487.2	484.4	495.0	2,473,258	488.96	0.54%
2025-08-13	484.6	484.4	484.6	467.6	484.8	3,266,085	1,557,957,489	477.01	484.6	484.4	484.6	467.6	484.8	3,266,085	477.01	2.58%
2025-08-12	472.4	472.4	472.6	467.2	475.8	2,108,318	996,258,141	472.54	472.4	472.4	472.6	467.2	475.8	2,108,318	472.54	0.30%
2025-08-11	471.0	470.6	471.0	464.0	474.6	4,216,478	1,989,070,514	471.74	471.0	470.6	471.0	464.0	474.6	4,216,478	471.74	-2.28%
2025-08-08	482.0	482.0	482.2	480.2	490.6	1,460,699	707,562,124	484.40	482.0	482.0	482.2	480.2	490.6	1,460,699	484.40	-2.27%
2025-08-07	493.2	493.0	493.2	486.4	494.6	1,891,102	928,207,428	490.83	493.2	493.0	493.2	486.4	494.6	1,891,102	490.83	2.03%
2025-08-06	483.4	483.4	483.8	480.0	486.8	1,799,160	871,287,016	484.27	483.4	483.4	483.8	480.0	486.8	1,799,160	484.27	-1.15%
2025-08-05	489.0	489.0	489.2	484.6	491.0	1,376,718	672,463,151	488.45	489.0	489.0	489.2	484.6	491.0	1,376,718	488.45	0.91%
2025-08-04	484.6	484.6	484.8	478.2	486.2	1,615,094	781,131,278	483.64	484.6	484.6	484.8	478.2	486.2	1,615,094	483.64	-0.04%
2025-08-01	484.8	484.6	484.8	483.4	489.2	2,246,371	1,094,556,784	487.26	484.8	484.6	484.8	483.4	489.2	2,246,371	487.26	-1.46%
2025-07-31	492.0	491.2	492.0	486.0	497.6	1,378,929	678,017,333	491.70	492.0	491.2	492.0	486.0	497.6	1,378,929	491.70	-0.36%
2025-07-30	493.8	493.6	493.8	493.0	505.0	1,557,888	775,150,725	497.57	493.8	493.6	493.8	493.0	505.0	1,557,888	497.57	-0.76%
2025-07-29	497.6	497.4	497.6	489.6	498.2	1,168,589	577,720,756	494.37	497.6	497.4	497.6	489.6	498.2	1,168,589	494.37	-0.48%
2025-07-28	500.0	499.8	500.0	498.0	508.0	1,031,049	516,378,147	500.83	500.0	499.8	500.0	498.0	508.0	1,031,049	500.83	-0.70%
2025-07-25	503.5	503.5	504.0	501.5	512.5	1,158,958	585,812,355	505.46	503.5	503.5	504.0	501.5	512.5	1,158,958	505.46	-0.59%
2025-07-24	506.5	506.5	507.0	502.5	511.0	1,303,475	661,898,368	507.80	506.5	506.5	507.0	502.5	511.0	1,303,475	507.80	0.50%
2025-07-23	504.0	504.0	504.5	497.2	506.0	1,593,329	800,308,909	502.29	504.0	504.0	504.5	497.2	506.0	1,593,329	502.29	1.25%
2025-07-22	497.8	497.8	498.0	494.0	499.2	999,354	496,044,934	496.37	497.8	497.8	498.0	494.0	499.2	999,354	496.37	0.00%
2025-07-21	497.8	497.4	497.8	495.2	506.0	1,244,556	621,139,037	499.08	497.8	497.4	497.8	495.2	506.0	1,244,556	499.08	-0.04%
2025-07-18	498.0	497.8	498.0	489.6	498.0	1,883,621	932,221,757	494.91	498.0	497.8	498.0	489.6	498.0	1,883,621	494.91	0.85%
2025-07-17	493.8	493.6	493.8	492.4	504.5	1,469,040	729,438,295	496.54	493.8	493.6	493.8	492.4	504.5	1,469,040	496.54	-0.88%
2025-07-16	498.2	498.0	498.2	491.4	513.5	3,185,509	1,604,097,414	503.56	498.2	498.0	498.2	491.4	513.5	3,185,509	503.56	1.59%
2025-07-15	490.4	489.4	490.4	483.6	493.8	1,845,163	901,299,202	488.47	490.4	489.4	490.4	483.6	493.8	1,845,163	488.47	0.29%
2025-07-14	489.0	489.0	489.2	481.0	490.8	1,392,433	678,472,457	487.26	489.0	489.0	489.2	481.0	490.8	1,392,433	487.26	0.16%
2025-07-11	488.2	488.2	488.8	479.8	499.8	2,727,323	1,343,759,080	492.70	488.2	488.2	488.8	479.8	499.8	2,727,323	492.70	0.70%
2025-07-10	484.8	484.8	485.6	475.8	488.0	2,062,590	1,000,233,967	484.94	484.8	484.8	485.6	475.8	488.0	2,062,590	484.94	1.30%
2025-07-09	478.6	478.6	478.8	472.8	484.0	1,894,220	908,591,725	479.67	478.6	478.6	478.8	472.8	484.0	1,894,220	479.67	0.13%
2025-07-08	478.0	477.8	478.0	472.0	480.0	2,575,561	1,227,373,806	476.55	478.0	477.8	478.0	472.0	480.0	2,575,561	476.55	0.59%
2025-07-07	475.2	475.2	475.4	462.6	477.6	2,384,048	1,129,279,349	473.68	475.2	475.2	475.4	462.6	477.6	2,384,048	473.68	1.97%
2025-07-04	466.0	465.6	466.0	455.0	469.0	1,864,077	861,648,927	462.24	466.0	465.6	466.0	455.0	469.0	1,864,077	462.24	1.66%
2025-07-03	458.4	458.4	458.6	454.6	467.0	1,909,768	874,782,384	458.06	458.4	458.4	458.6	454.6	467.0	1,909,768	458.06	-0.78%
2025-07-02	462.0	461.4	462.0	459.8	466.2	2,227,486	1,028,306,149	461.64	462.0	461.4	462.0	459.8	466.2	2,227,486	461.64	1.32%
2025-06-30	456.0	455.8	456.0	454.6	464.6	1,724,727	791,975,398	459.19	456.0	455.8	456.0	454.6	464.6	1,724,727	459.19	-0.70%
2025-06-27	459.2	459.0	459.2	456.0	463.0	1,401,573	644,020,790	459.50	459.2	459.0	459.2	456.0	463.0	1,401,573	459.50	-1.03%
2025-06-26	464.0	464.0	464.2	461.8	468.0	3,335,972	1,549,534,806	464.49	464.0	464.0	464.2	461.8	468.0	3,335,972	464.49	1.09%
2025-06-25	459.0	459.0	459.2	455.8	462.6	2,699,884	1,239,935,452	459.26	459.0	459.0	459.2	455.8	462.6	2,699,884	459.26	1.10%
2025-06-24	454.0	453.8	454.0	449.4	457.2	2,304,284	1,046,543,614	454.17	454.0	453.8	454.0	449.4	457.2	2,304,284	454.17	1.89%
2025-06-23	445.6	445.4	445.6	434.2	445.6	2,818,262	1,244,381,854	441.54	445.6	445.4	445.6	434.2	445.6	2,818,262	441.54	-0.18%
2025-06-20	446.4	445.4	446.4	441.8	446.8	3,681,094	1,637,444,071	444.83	446.4	445.4	446.4	441.8	446.8	3,681,094	444.83	0.40%
2025-06-19	444.6	444.4	444.6	442.0	452.6	5,499,883	2,454,250,791	446.24	444.6	444.4	444.6	442.0	452.6	5,499,883	446.24	-4.02%
2025-06-18	463.2	463.0	463.2	457.0	476.6	4,102,715	1,908,730,484	465.24	463.2	463.0	463.2	457.0	476.6	4,102,715	465.24	-3.50%
2025-06-17	480.0	479.8	480.0	473.0	480.0	1,896,717	905,173,725	477.23	480.0	479.8	480.0	473.0	480.0	1,896,717	477.23	1.31%
2025-06-16	473.8	473.6	473.8	466.0	476.2	1,768,012	834,341,987	471.91	473.8	473.6	473.8	466.0	476.2	1,768,012	471.91	1.07%
2025-06-13	468.8	468.6	468.8	465.0	478.2	4,934,257	2,314,199,200	469.01	468.8	468.6	468.8	465.0	478.2	4,934,257	469.01	-2.74%
2025-06-12	482.0	482.0	482.2	479.8	488.2	1,666,207	807,502,497	484.64	482.0	482.0	482.2	479.8	488.2	1,666,207	484.64	-1.07%
2025-06-11	487.2	487.0	487.2	481.4	489.6	2,037,831	988,650,694	485.15	487.2	487.0	487.2	481.4	489.6	2,037,831	485.15	-0.16%
2025-06-10	488.0	487.8	488.0	484.4	497.0	2,483,104	1,213,945,651	488.88	488.0	487.8	488.0	484.4	497.0	2,483,104	488.88	-0.33%
2025-06-09	489.6	489.4	489.6	474.0	489.6	4,742,218	2,268,515,761	478.37	489.6	489.4	489.6	474.0	489.6	4,742,218	478.37	4.88%
2025-06-06	466.8	466.6	466.8	464.6	485.8	5,599,288	2,626,818,995	469.13	466.8	466.6	466.8	464.6	485.8	5,599,288	469.13	-3.31%
2025-06-05	482.8	482.0	482.8	480.2	486.4	2,768,992	1,334,003,979	481.77	482.8	482.0	482.8	480.2	486.4	2,768,992	481.77	-0.58%
2025-06-04	485.6	485.4	485.6	481.0	495.4	3,832,888	1,863,509,873	486.19	485.6	485.4	485.6	481.0	495.4	3,832,888	486.19	-3.94%
2025-06-03	505.5	505.0	505.5	498.6	508.0	1,624,543	818,712,865	503.97	505.5	505.0	505.5	498.6	508.0	1,624,543	503.97	1.83%
2025-06-02	496.4	496.2	496.4	488.0	497.4	2,152,085	1,060,782,783	492.91	496.4	496.2	496.4	488.0	497.4	2,152,085	492.91	0.49%
2025-05-30	494.0	493.8	494.0	492.6	510.5	4,076,022	2,021,665,201	495.99	494.0	493.8	494.0	492.6	510.5	4,076,022	495.99	-3.23%
2025-05-29	510.5	510.0	510.5	497.8	514.0	3,423,978	1,739,165,513	507.94	510.5	510.0	510.5	497.8	514.0	3,423,978	507.94	3.51%
2025-05-28	493.2	493.0	493.2	486.2	495.4	2,115,422	1,040,734,185	491.97	493.2	493.0	493.2	486.2	495.4	2,115,422	491.97	1.48%
2025-05-27	486.0	486.0	486.2	479.0	487.2	1,657,848	803,456,925	484.64	486.0	486.0	486.2	479.0	487.2	1,657,848	484.64	0.33%
2025-05-26	484.4	484.2	484.4	482.6	491.8	1,858,651	903,255,791	485.97	484.4	484.2	484.4	482.6	491.8	1,858,651	485.97	-0.66%
2025-05-23	487.6	487.6	487.8	480.4	492.6	2,047,761	996,686,495	486.72	487.6	487.6	487.8	480.4	492.6	2,047,761	486.72	0.49%
2025-05-22	485.2	485.2	485.4	483.8	494.6	2,451,273	1,197,424,945	488.49	485.2	485.2	485.4	483.8	494.6	2,451,273	488.49	-2.96%
2025-05-21	500.0	499.8	500.0	491.4	502.0	3,135,679	1,562,109,752	498.17	500.0	499.8	500.0	491.4	502.0	3,135,679	498.17	-1.09%
2025-05-20	505.5	505.5	506.0	495.8	519.5	3,195,238	1,620,754,873	507.24	505.5	505.5	506.0	495.8	519.5	3,195,238	507.24	-2.22%
2025-05-19	517.0	515.5	517.0	504.5	519.0	1,975,214	1,016,711,967	514.74	517.0	515.5	517.0	504.5	519.0	1,975,214	514.74	2.17%
2025-05-16	506.0	506.0	506.5	502.5	509.5	1,958,093	989,989,110	505.59	506.0	506.0	506.5	502.5	509.5	1,958,093	505.59	-1.84%
2025-05-15	515.5	515.0	515.5	509.0	520.5	1,080,990	556,986,418	515.26	515.5	515.0	515.5	509.0	520.5	1,080,990	515.26	0.19%
2025-05-14	514.5	513.5	514.5	507.5	515.5	1,676,867	859,927,496	512.82	514.5	513.5	514.5	507.5	515.5	1,676,867	512.82	1.58%
2025-05-13	506.5	506.0	506.5	505.0	512.5	2,028,078	1,029,820,357	507.78	506.5	506.0	506.5	505.0	512.5	2,028,078	507.78	-0.10%
2025-05-12	507.0	506.5	507.0	488.8	514.0	3,573,087	1,794,084,871	502.11	507.0	506.5	507.0	488.8	514.0	3,573,087	502.11	5.93%
2025-05-09	478.6	478.4	478.6	475.2	484.8	1,821,543	873,536,548	479.56	478.6	478.4	478.6	475.2	484.8	1,821,543	479.56	-1.48%
2025-05-08	485.8	485.6	485.8	480.4	495.4	2,152,336	1,051,747,979	488.65	485.8	485.6	485.8	480.4	495.4	2,152,336	488.65	0.70%
2025-05-07	482.4	482.0	482.4	474.6	491.4	3,273,766	1,586,500,181	484.61	482.4	482.0	482.4	474.6	491.4	3,273,766	484.61	2.29%
2025-05-06	471.6	471.4	471.6	466.0	474.0	1,799,359	846,524,451	470.46	471.6	471.4	471.6	466.0	474.0	1,799,359	470.46	0.13%
2025-05-02	471.0	470.8	471.0	459.2	472.8	1,703,865	799,300,929	469.11	471.0	470.8	471.0	459.2	472.8	1,703,865	469.11	0.64%
2025-04-30	468.0	466.0	468.0	455.0	468.0	2,556,530	1,186,249,433	464.01	468.0	466.0	468.0	455.0	468.0	2,556,530	464.01	0.95%
2025-04-29	463.6	463.6	463.8	450.2	467.6	2,039,555	944,314,369	463.00	463.6	463.6	463.8	450.2	467.6	2,039,555	463.00	2.93%
2025-04-28	450.4	449.2	450.4	444.4	451.8	1,477,742	663,598,314	449.06	450.4	449.2	450.4	444.4	451.8	1,477,742	449.06	0.00%
2025-04-25	450.4	450.2	450.4	445.8	457.0	1,874,496	845,490,952	451.05	450.4	450.2	450.4	445.8	457.0	1,874,496	451.05	0.85%
2025-04-24	446.6	446.4	446.6	443.0	454.0	2,137,019	955,561,460	447.15	446.6	446.4	446.6	443.0	454.0	2,137,019	447.15	-1.93%
2025-04-23	455.4	455.0	455.4	443.6	457.6	2,709,214	1,226,185,959	452.60	455.4	455.0	455.4	443.6	457.6	2,709,214	452.60	2.94%
2025-04-22	442.4	442.2	442.4	433.0	445.2	3,762,333	1,651,021,384	438.83	442.4	442.2	442.4	433.0	445.2	3,762,333	438.83	-1.65%
2025-04-17	449.8	449.8	450.0	434.0	453.6	3,649,715	1,628,957,829	446.32	449.8	449.8	450.0	434.0	453.6	3,649,715	446.32	3.07%
2025-04-16	436.4	436.0	436.4	427.2	440.6	3,140,658	1,361,394,317	433.47	436.4	436.0	436.4	427.2	440.6	3,140,658	433.47	-1.89%
2025-04-15	444.8	444.6	444.8	434.6	446.6	2,677,037	1,178,728,335	440.31	444.8	444.6	444.8	434.6	446.6	2,677,037	440.31	0.77%
2025-04-14	441.4	441.2	441.4	430.0	444.8	4,426,844	1,940,367,675	438.32	441.4	441.2	441.4	430.0	444.8	4,426,844	438.32	3.23%
2025-04-11	427.6	427.4	427.6	413.8	431.4	7,381,761	3,136,359,342	424.88	427.6	427.4	427.6	413.8	431.4	7,381,761	424.88	-4.60%
2025-04-10	448.2	447.8	448.2	433.6	463.2	6,328,900	2,849,411,678	450.22	448.2	447.8	448.2	433.6	463.2	6,328,900	450.22	3.46%
2025-04-09	433.2	433.0	433.2	402.6	438.4	7,163,251	3,025,109,342	422.31	433.2	433.0	433.2	402.6	438.4	7,163,251	422.31	-0.05%
2025-04-08	433.4	433.2	433.4	425.0	445.4	6,689,848	2,904,273,161	434.13	433.4	433.2	433.4	425.0	445.4	6,689,848	434.13	5.71%
2025-04-07	410.0	410.0	410.2	404.0	443.8	8,944,819	3,750,504,690	419.29	410.0	410.0	410.2	404.0	443.8	8,944,819	419.29	-15.98%
2025-04-03	488.0	487.8	488.0	483.0	494.0	1,834,782	896,040,658	488.36	488.0	487.8	488.0	483.0	494.0	1,834,782	488.36	-1.45%
2025-04-02	495.2	495.0	495.2	483.8	496.0	1,692,453	831,958,149	491.57	495.2	495.0	495.2	483.8	496.0	1,692,453	491.57	0.08%
2025-04-01	494.8	494.8	495.0	493.8	503.5	1,578,746	785,366,273	497.46	494.8	494.8	495.0	493.8	503.5	1,578,746	497.46	0.12%
2025-03-31	494.2	494.0	494.2	492.4	502.0	3,143,116	1,555,862,255	495.01	494.2	494.0	494.2	492.4	502.0	3,143,116	495.01	-2.52%
2025-03-28	507.0	506.5	507.0	499.6	513.0	2,245,265	1,137,762,055	506.74	507.0	506.5	507.0	499.6	513.0	2,245,265	506.74	1.30%
2025-03-27	500.5	500.0	500.5	489.4	507.0	1,741,182	871,294,315	500.40	500.5	500.0	500.5	489.4	507.0	1,741,182	500.40	1.40%
2025-03-26	493.6	493.4	493.6	490.0	497.8	1,648,307	812,584,716	492.98	493.6	493.4	493.6	490.0	497.8	1,648,307	492.98	0.24%
2025-03-25	492.4	492.2	492.4	488.0	505.5	2,643,282	1,303,964,170	493.31	492.4	492.2	492.4	488.0	505.5	2,643,282	493.31	-3.55%
2025-03-24	510.5	510.0	510.5	494.2	513.0	2,491,259	1,258,494,237	505.16	510.5	510.0	510.5	494.2	513.0	2,491,259	505.16	2.51%
2025-03-21	498.0	497.0	498.0	494.2	516.5	4,570,705	2,291,235,639	501.29	498.0	497.0	498.0	494.2	516.5	4,570,705	501.29	-1.68%
2025-03-20	506.5	506.0	506.5	504.5	522.0	3,798,011	1,939,174,316	510.58	506.5	506.0	506.5	504.5	522.0	3,798,011	510.58	-2.60%
2025-03-19	520.0	519.5	520.0	510.5	521.5	3,278,222	1,696,217,226	517.42	520.0	519.5	520.0	510.5	521.5	3,278,222	517.42	0.39%
2025-03-18	518.0	517.0	518.0	503.5	518.5	3,974,987	2,035,193,225	512.00	518.0	517.0	518.0	503.5	518.5	3,974,987	512.00	5.28%
2025-03-17	492.0	491.6	492.0	483.8	499.4	3,558,889	1,748,752,855	491.38	492.0	491.6	492.0	483.8	499.4	3,558,889	491.38	2.29%
2025-03-14	481.0	480.8	481.0	468.2	485.0	2,920,909	1,399,285,129	479.06	481.0	480.8	481.0	468.2	485.0	2,920,909	479.06	3.51%
2025-03-13	467.0	466.8	467.0	463.2	474.6	2,750,974	1,285,908,593	467.44	464.7	464.5	464.7	460.9	472.2	2,764,773	465.10	-1.48%
2025-03-12	474.0	473.8	474.0	466.6	485.2	3,455,794	1,645,850,061	476.26	471.6	471.4	471.6	464.3	482.8	3,473,128	473.88	-3.54%
2025-03-11	491.4	491.4	491.6	480.4	493.2	2,985,597	1,458,174,746	488.40	488.9	488.9	489.1	478.0	490.7	3,000,573	485.97	-0.36%
2025-03-10	493.2	493.0	493.2	486.4	506.0	5,302,108	2,631,569,102	496.33	490.7	490.5	490.7	484.0	503.5	5,328,703	493.85	-3.58%
2025-03-07	511.5	511.5	512.5	491.0	520.5	5,125,001	2,609,387,407	509.15	508.9	508.9	509.9	488.5	517.9	5,150,708	506.61	2.59%
2025-03-06	498.6	498.4	498.6	489.4	499.2	6,001,962	2,971,968,495	495.17	496.1	495.9	496.1	487.0	496.7	6,032,068	492.69	5.06%
2025-03-05	474.6	474.4	474.6	459.4	475.0	4,099,699	1,926,675,925	469.96	472.2	472.0	472.2	457.1	472.6	4,120,263	467.61	3.62%
2025-03-04	458.0	457.8	458.0	445.0	464.0	3,276,741	1,503,326,147	458.79	455.7	455.5	455.7	442.8	461.7	3,293,177	456.50	1.64%
2025-03-03	450.6	450.4	450.6	438.8	458.2	5,950,784	2,680,978,251	450.53	448.4	448.2	448.4	436.6	455.9	5,980,633	448.28	3.21%
2025-02-28	436.6	436.6	436.8	432.4	452.0	7,294,201	3,212,816,219	440.46	434.4	434.4	434.6	430.2	449.7	7,330,789	438.26	-3.83%
2025-02-27	454.0	453.8	454.0	451.4	464.0	7,803,064	3,563,204,573	456.64	451.7	451.5	451.7	449.1	461.7	7,842,204	454.36	-4.66%
2025-02-26	476.2	476.0	476.2	463.0	487.6	10,232,363	4,878,405,745	476.76	473.8	473.6	473.8	460.7	485.2	10,283,689	474.38	3.07%
2025-02-25	462.0	462.0	462.2	459.4	510.0	9,917,902	4,751,608,814	479.09	459.7	459.7	459.9	457.1	507.5	9,967,650	476.70	-11.92%
2025-02-24	524.5	524.0	524.5	512.0	542.0	4,022,630	2,119,756,903	526.96	521.9	521.4	521.9	509.4	539.3	4,042,808	524.33	2.34%
2025-02-21	512.5	512.0	512.5	499.2	518.0	4,157,334	2,106,528,401	506.70	509.9	509.4	509.9	496.7	515.4	4,178,187	504.17	0.10%
2025-02-20	512.0	512.0	512.5	511.0	527.5	1,929,950	996,340,450	516.25	509.4	509.4	509.9	508.4	524.9	1,939,631	513.68	-3.12%
2025-02-19	528.5	528.0	528.5	515.5	529.0	1,950,084	1,021,099,917	523.62	525.9	525.4	525.9	512.9	526.4	1,959,866	521.01	-0.38%
2025-02-18	530.5	530.0	530.5	519.5	536.0	3,260,779	1,716,008,007	526.26	527.9	527.4	527.9	516.9	533.3	3,277,135	523.63	-1.12%
2025-02-17	536.5	536.5	537.0	530.0	559.0	3,175,111	1,722,203,543	542.41	533.8	533.8	534.3	527.4	556.2	3,191,037	539.70	-3.51%
2025-02-14	556.0	555.5	556.0	537.5	556.0	2,336,347	1,281,366,803	548.45	553.2	552.7	553.2	534.8	553.2	2,348,066	545.71	4.71%
2025-02-13	531.0	530.5	531.0	524.5	543.5	3,400,954	1,818,309,279	534.65	528.3	527.9	528.3	521.9	540.8	3,418,013	531.98	1.34%
2025-02-12	524.0	523.5	524.0	515.5	527.0	2,679,984	1,399,547,519	522.22	521.4	520.9	521.4	512.9	524.4	2,693,427	519.62	1.06%
2025-02-11	518.5	518.5	519.0	517.0	536.5	1,928,148	1,012,179,415	524.95	515.9	515.9	516.4	514.4	533.8	1,937,820	522.33	-4.86%
2025-02-10	545.0	543.0	545.0	530.5	545.0	2,211,117	1,191,627,587	538.93	542.3	540.3	542.3	527.9	542.3	2,222,208	536.24	2.35%
2025-02-07	532.5	532.5	533.0	532.0	541.0	1,696,511	907,757,198	535.07	529.8	529.8	530.3	529.3	538.3	1,705,021	532.40	-1.84%
2025-02-06	542.5	542.0	542.5	529.0	542.5	1,806,838	972,130,158	538.03	539.8	539.3	539.8	526.4	539.8	1,815,901	535.34	1.59%
2025-02-05	534.0	533.5	534.0	532.0	566.0	2,615,749	1,416,597,404	541.56	531.3	530.8	531.3	529.3	563.2	2,628,870	538.86	-6.40%
2025-02-04	570.5	570.0	570.5	556.0	578.0	1,841,474	1,047,480,243	568.83	567.7	567.2	567.7	553.2	575.1	1,850,711	565.99	3.26%
2025-02-03	552.5	551.5	552.5	528.5	552.5	1,763,830	957,325,136	542.75	549.7	548.7	549.7	525.9	549.7	1,772,677	540.04	0.82%
2025-01-28	548.0	548.0	548.5	540.5	550.0	742,529	406,122,532	546.95	545.3	545.3	545.8	537.8	547.3	746,254	544.22	-0.45%
2025-01-27	550.5	550.0	550.5	546.5	559.0	1,754,215	970,357,967	553.16	547.8	547.3	547.8	543.8	556.2	1,763,014	550.40	1.76%
2025-01-24	541.0	541.0	541.5	524.5	543.5	1,694,106	910,864,420	537.67	538.3	538.3	538.8	521.9	540.8	1,702,604	534.98	5.25%
2025-01-23	514.0	513.5	514.0	510.0	526.0	1,110,832	573,916,329	516.65	511.4	510.9	511.4	507.5	523.4	1,116,404	514.08	-1.72%
2025-01-22	523.0	523.0	523.5	522.0	540.5	1,549,199	818,387,312	528.26	520.4	520.4	520.9	519.4	537.8	1,556,970	525.63	-2.97%
2025-01-21	539.0	538.5	539.0	527.0	545.0	2,083,070	1,123,522,273	539.36	536.3	535.8	536.3	524.4	542.3	2,093,519	536.67	1.51%
2025-01-20	531.0	530.5	531.0	520.5	535.0	1,998,475	1,057,742,747	529.27	528.3	527.9	528.3	517.9	532.3	2,008,499	526.63	3.51%
2025-01-17	513.0	512.5	513.0	508.0	515.0	1,260,507	645,247,703	511.90	510.4	509.9	510.4	505.5	512.4	1,266,830	509.34	0.29%
2025-01-16	511.5	511.0	512.0	506.0	514.5	1,490,424	761,338,234	510.82	508.9	508.4	509.4	503.5	511.9	1,497,900	508.27	1.09%
2025-01-15	506.0	505.5	506.0	498.0	506.0	1,777,187	896,434,138	504.41	503.5	503.0	503.5	495.5	503.5	1,786,101	501.89	0.30%
2025-01-14	504.5	504.5	505.0	492.8	512.0	2,205,667	1,111,529,910	503.94	502.0	502.0	502.5	490.3	509.4	2,216,731	501.43	1.63%
2025-01-13	496.4	496.2	496.4	486.2	500.5	1,135,901	561,189,427	494.05	493.9	493.7	493.9	483.8	498.0	1,141,599	491.58	-0.32%
2025-01-10	498.0	498.0	498.2	493.6	508.0	1,067,277	532,665,757	499.09	495.5	495.5	495.7	491.1	505.5	1,072,630	496.60	-1.29%
2025-01-09	504.5	504.0	504.5	502.5	509.5	721,024	364,142,627	505.04	502.0	501.5	502.0	500.0	507.0	724,641	502.51	-1.18%
2025-01-08	510.5	510.5	511.0	503.0	512.5	1,711,915	870,269,447	508.36	508.0	508.0	508.4	500.5	509.9	1,720,502	505.82	0.59%
2025-01-07	507.5	507.0	507.5	501.5	517.0	1,963,101	996,561,513	507.65	505.0	504.5	505.0	499.0	514.4	1,972,948	505.11	-2.50%
2025-01-06	520.5	520.0	520.5	515.5	525.0	1,343,182	697,417,702	519.23	517.9	517.4	517.9	512.9	522.4	1,349,919	516.64	0.77%
2025-01-03	516.5	516.0	516.5	504.5	520.0	1,879,514	964,738,391	513.29	513.9	513.4	513.9	502.0	517.4	1,888,942	510.73	-0.67%
2025-01-02	520.0	520.0	521.0	518.0	531.0	1,722,917	899,691,660	522.19	517.4	517.4	518.4	515.4	528.3	1,731,559	519.58	-3.70%
2024-12-31	540.0	539.5	540.0	532.0	543.5	702,086	378,965,335	539.77	537.3	536.8	537.3	529.3	540.8	705,608	537.08	0.84%
2024-12-30	535.5	535.5	536.0	531.5	550.5	1,623,371	871,706,102	536.97	532.8	532.8	533.3	528.8	547.8	1,631,514	534.29	-4.20%
2024-12-27	559.0	558.5	559.0	554.0	565.0	1,178,319	659,282,460	559.51	556.2	555.7	556.2	551.2	562.2	1,184,229	556.72	-0.36%
2024-12-24	561.0	561.0	561.5	556.0	564.5	819,523	459,302,253	560.45	558.2	558.2	558.7	553.2	561.7	823,634	557.65	0.09%
2024-12-23	560.5	560.5	561.0	553.5	565.0	1,325,405	742,080,637	559.89	557.7	557.7	558.2	550.7	562.2	1,332,053	557.10	0.99%
2024-12-20	555.0	554.5	555.0	554.0	566.0	4,313,992	2,399,739,109	556.27	552.2	551.7	552.2	551.2	563.2	4,335,631	553.49	-0.09%
2024-12-19	555.5	555.0	555.5	551.0	560.0	2,070,835	1,149,932,824	555.30	552.7	552.2	552.7	548.2	557.2	2,081,222	552.53	-2.80%
2024-12-18	571.5	571.5	572.0	571.5	579.0	1,535,148	881,028,827	573.90	568.6	568.6	569.1	568.6	576.1	1,542,848	571.04	1.87%
2024-12-17	561.0	561.0	562.0	556.5	571.5	1,812,528	1,018,744,741	562.06	558.2	558.2	559.2	553.7	568.6	1,821,620	559.25	-0.18%
2024-12-16	562.0	562.0	562.5	554.5	574.0	1,704,418	958,910,405	562.60	559.2	559.2	559.7	551.7	571.1	1,712,967	559.79	-1.23%
2024-12-13	569.0	568.5	569.0	566.0	581.5	2,207,845	1,262,099,304	571.64	566.2	565.7	566.2	563.2	578.6	2,218,920	568.79	-2.90%
2024-12-12	586.0	585.5	586.0	562.0	592.5	2,664,544	1,547,409,736	580.74	583.1	582.6	583.1	559.2	589.5	2,677,909	577.84	4.36%
2024-12-11	561.5	561.5	562.0	557.5	573.5	2,622,272	1,481,830,748	565.09	558.7	558.7	559.2	554.7	570.6	2,635,425	562.27	-0.53%
2024-12-10	564.5	564.0	564.5	563.0	598.0	3,408,382	1,951,171,772	572.46	561.7	561.2	561.7	560.2	595.0	3,425,479	569.61	-2.25%
2024-12-09	577.5	577.0	577.5	544.0	578.0	3,759,405	2,097,744,223	558.00	574.6	574.1	574.6	541.3	575.1	3,778,262	555.21	6.55%
2024-12-06	542.0	541.5	542.0	525.0	543.0	2,420,491	1,298,048,906	536.28	539.3	538.8	539.3	522.4	540.3	2,432,632	533.60	5.86%
2024-12-05	512.0	511.5	512.0	509.0	525.0	1,514,738	778,647,724	514.05	509.4	508.9	509.4	506.5	522.4	1,522,336	511.48	-3.31%
2024-12-04	529.5	529.5	530.0	525.0	535.0	1,830,008	971,156,728	530.68	526.9	526.9	527.4	522.4	532.3	1,839,187	528.04	2.52%
2024-12-03	516.5	516.5	517.0	509.0	520.0	1,853,569	955,295,048	515.38	513.9	513.9	514.4	506.5	517.4	1,862,867	512.81	1.18%
2024-12-02	510.5	510.0	510.5	505.0	511.5	1,346,995	685,810,143	509.14	508.0	507.5	508.0	502.5	508.9	1,353,752	506.60	0.39%
2024-11-29	508.5	508.5	509.0	500.5	517.5	1,438,958	732,029,210	508.72	506.0	506.0	506.5	498.0	514.9	1,446,176	506.18	1.50%
2024-11-28	501.0	500.5	501.0	495.0	503.0	1,442,830	719,662,391	498.79	498.5	498.0	498.5	492.5	500.5	1,450,067	496.30	-0.40%
2024-11-27	503.0	503.0	503.5	487.4	506.0	1,447,095	719,166,147	496.97	500.5	500.5	501.0	485.0	503.5	1,454,354	494.49	0.50%
2024-11-26	500.5	499.2	500.5	496.4	503.5	1,527,537	764,168,832	500.26	498.0	496.7	498.0	493.9	501.0	1,535,199	497.77	-0.20%
2024-11-25	501.5	501.0	501.5	497.4	504.5	7,657,006	3,838,023,811	501.24	499.0	498.5	499.0	494.9	502.0	7,695,414	498.74	0.30%
2024-11-22	500.0	500.0	500.5	498.0	516.0	1,726,573	871,258,896	504.62	497.5	497.5	498.0	495.5	513.4	1,735,234	502.10	-0.30%
2024-11-21	501.5	501.5	502.0	500.0	509.5	1,883,866	947,704,411	503.06	499.0	499.0	499.5	497.5	507.0	1,893,316	500.55	0.82%
2024-11-20	497.4	496.6	497.4	491.4	502.0	2,527,566	1,254,198,512	496.21	494.9	494.1	494.9	488.9	499.5	2,540,244	493.73	-1.70%
2024-11-19	506.0	506.0	506.5	488.0	509.5	2,792,220	1,404,265,025	502.92	503.5	503.5	504.0	485.6	507.0	2,806,226	500.41	5.81%
2024-11-18	478.2	478.2	478.4	467.6	480.0	1,661,160	789,362,927	475.19	475.8	475.8	476.0	465.3	477.6	1,669,492	472.82	2.18%
2024-11-15	468.0	467.6	468.0	461.6	473.2	2,415,847	1,129,100,116	467.37	465.7	465.3	465.7	459.3	470.8	2,427,965	465.04	-1.85%
2024-11-14	476.8	476.8	477.0	473.0	485.2	1,820,736	870,540,324	478.13	474.4	474.4	474.6	470.6	482.8	1,829,869	475.74	-2.65%
2024-11-13	489.8	489.8	490.0	478.2	498.6	2,614,125	1,272,347,458	486.72	487.4	487.4	487.6	475.8	496.1	2,627,238	484.29	-2.82%
2024-11-12	504.0	503.5	504.0	501.0	527.5	1,619,692	821,468,133	507.18	501.5	501.0	501.5	498.5	524.9	1,627,816	504.64	-2.70%
2024-11-11	518.0	518.0	518.5	498.6	521.5	2,304,346	1,178,248,825	511.32	515.4	515.4	515.9	496.1	518.9	2,315,905	508.76	-1.71%
2024-11-08	527.0	527.0	528.5	521.0	536.0	1,460,186	770,133,045	527.42	524.4	524.4	525.9	518.4	533.3	1,467,510	524.79	0.38%
2024-11-07	525.0	525.0	525.5	513.5	528.5	2,523,334	1,315,055,233	521.16	522.4	522.4	522.9	510.9	525.9	2,535,991	518.56	-0.10%
2024-11-06	525.5	525.0	525.5	519.0	541.0	2,461,094	1,297,488,056	527.20	522.9	522.4	522.9	516.4	538.3	2,473,439	524.57	-2.05%
2024-11-05	536.5	535.0	536.5	516.0	537.5	1,815,751	964,334,667	531.09	533.8	532.3	533.8	513.4	534.8	1,824,859	528.44	2.98%
2024-11-04	521.0	520.5	521.0	510.5	527.0	1,996,438	1,040,165,012	521.01	518.4	517.9	518.4	508.0	524.4	2,006,452	518.41	4.79%
2024-11-01	497.2	497.2	497.4	496.0	507.0	880,223	440,440,213	500.37	494.7	494.7	494.9	493.5	504.5	884,638	497.88	-0.76%
2024-10-31	501.0	501.0	502.0	499.4	515.0	1,654,277	836,641,543	505.74	498.5	498.5	499.5	496.9	512.4	1,662,575	503.22	1.17%
2024-10-30	495.2	494.8	495.2	490.4	504.5	1,328,388	658,820,764	495.96	492.7	492.3	492.7	488.0	502.0	1,335,051	493.48	-1.55%
2024-10-29	503.0	502.5	503.0	499.0	511.5	2,072,994	1,046,405,038	504.78	500.5	500.0	500.5	496.5	508.9	2,083,392	502.26	3.03%
2024-10-28	488.2	488.0	488.2	481.0	489.2	1,234,636	600,736,576	486.57	485.8	485.6	485.8	478.6	486.8	1,240,829	484.14	0.99%
2024-10-25	483.4	483.4	483.8	480.0	488.0	1,259,649	609,772,737	484.08	481.0	481.0	481.4	477.6	485.6	1,265,967	481.67	0.50%
2024-10-24	481.0	481.0	481.2	476.8	488.4	1,891,693	913,922,618	483.12	478.6	478.6	478.8	474.4	486.0	1,901,182	480.71	0.29%
2024-10-23	479.6	479.6	479.8	464.0	484.4	2,114,599	1,013,699,551	479.38	477.2	477.2	477.4	461.7	482.0	2,125,206	476.99	2.17%
2024-10-22	469.4	469.2	469.4	465.2	472.8	1,456,526	682,881,664	468.84	467.1	466.9	467.1	462.9	470.4	1,463,832	466.50	0.38%
2024-10-21	467.6	467.6	467.8	462.8	480.6	1,999,380	936,701,670	468.50	465.3	465.3	465.5	460.5	478.2	2,009,409	466.16	-3.63%
2024-10-18	485.2	485.2	485.4	453.0	491.2	3,817,695	1,828,224,168	478.88	482.8	482.8	483.0	450.7	488.7	3,836,845	476.49	7.01%
2024-10-17	453.4	453.2	453.4	449.2	470.8	1,321,685	607,115,748	459.35	451.1	450.9	451.1	447.0	468.5	1,328,315	457.06	-0.92%
2024-10-16	457.6	457.4	457.6	450.2	463.8	3,198,954	1,461,728,991	456.94	455.3	455.1	455.3	448.0	461.5	3,215,000	454.66	-1.89%
2024-10-15	466.4	466.2	466.4	460.6	500.5	2,389,592	1,134,653,421	474.83	464.1	463.9	464.1	458.3	498.0	2,401,578	472.46	-6.81%
2024-10-14	500.5	500.0	500.5	481.4	506.5	2,939,671	1,457,088,682	495.66	498.0	497.5	498.0	479.0	504.0	2,954,416	493.19	-0.99%
2024-10-10	505.5	505.0	505.5	487.0	511.5	4,826,452	2,423,686,501	502.17	503.0	502.5	503.0	484.6	508.9	4,850,662	499.66	8.48%
2024-10-09	466.0	465.8	466.0	447.2	482.4	5,020,864	2,337,021,747	465.46	463.7	463.5	463.7	445.0	480.0	5,046,049	463.14	-3.52%
2024-10-08	483.0	482.8	483.0	456.8	514.5	7,780,491	3,815,298,620	490.37	480.6	480.4	480.6	454.5	511.9	7,819,518	487.92	-10.56%
2024-10-07	540.0	540.0	540.5	529.5	548.5	3,644,264	1,967,380,018	539.86	537.3	537.3	537.8	526.9	545.8	3,662,544	537.16	-0.55%
2024-10-04	543.0	542.5	543.0	500.0	545.5	6,494,974	3,477,869,980	535.47	540.3	539.8	540.3	497.5	542.8	6,527,553	532.80	7.00%
2024-10-03	507.5	507.5	508.0	484.4	519.5	5,770,852	2,904,818,723	503.36	505.0	505.0	505.5	482.0	516.9	5,799,799	500.85	-1.36%
2024-10-02	514.5	514.0	514.5	489.2	534.0	6,640,214	3,398,862,767	511.86	511.9	511.4	511.9	486.8	531.3	6,673,521	509.31	4.79%
2024-09-30	491.0	490.8	491.0	472.0	501.0	6,906,781	3,372,081,289	488.23	488.5	488.4	488.5	469.6	498.5	6,941,426	485.79	3.59%
2024-09-27	474.0	473.8	474.0	436.4	494.2	9,620,695	4,487,848,335	466.48	471.6	471.4	471.6	434.2	491.7	9,668,953	464.15	12.59%
2024-09-26	421.0	420.6	421.0	399.2	423.2	6,891,383	2,840,590,742	412.19	418.9	418.5	418.9	397.2	421.1	6,925,950	410.14	5.51%
2024-09-25	399.0	398.6	399.0	396.2	408.2	4,850,488	1,957,344,445	403.54	397.0	396.6	397.0	394.2	406.2	4,874,818	401.52	-0.30%
2024-09-24	400.2	400.0	400.2	385.2	401.6	2,583,325	1,022,337,970	395.75	398.2	398.0	398.2	383.3	399.6	2,596,283	393.77	4.11%
2024-09-23	384.4	384.2	384.4	379.4	389.6	1,890,606	728,613,872	385.39	382.5	382.3	382.5	377.5	387.7	1,900,089	383.46	0.73%
2024-09-20	381.6	381.4	381.6	368.6	385.8	4,427,118	1,686,804,179	381.02	379.7	379.5	379.7	366.8	383.9	4,449,325	379.11	2.03%
2024-09-19	374.0	373.8	374.0	360.8	378.0	1,961,377	730,015,626	372.20	372.1	371.9	372.1	359.0	376.1	1,971,215	370.34	1.63%
2024-09-17	368.0	367.8	368.0	364.8	370.8	933,532	343,759,273	368.24	366.2	366.0	366.2	363.0	368.9	938,215	366.40	-1.02%
2024-09-16	371.8	371.8	372.0	363.2	372.2	966,819	356,024,895	368.24	369.9	369.9	370.1	361.4	370.3	971,669	366.41	0.60%
2024-09-13	369.6	369.4	369.6	368.2	372.6	1,214,354	450,229,215	370.76	367.8	367.6	367.8	366.4	370.7	1,220,445	368.91	0.38%
2024-09-12	368.2	368.0	368.2	364.0	370.4	1,410,025	519,198,920	368.22	366.4	366.2	366.4	362.2	368.6	1,417,098	366.38	-0.59%
2024-09-11	370.4	370.4	370.6	366.4	372.4	956,454	353,143,293	369.22	368.6	368.6	368.8	364.6	370.5	961,252	367.38	0.00%
2024-09-10	370.4	370.2	370.4	364.8	372.0	1,203,494	443,840,496	368.79	368.6	368.4	368.6	363.0	370.1	1,209,531	366.95	0.49%
2024-09-09	368.6	368.4	368.6	366.6	374.2	1,633,892	603,223,505	369.19	366.8	366.6	366.8	364.8	372.3	1,642,088	367.35	-1.34%
2024-09-05	373.6	373.6	373.8	368.6	374.6	1,542,625	573,674,179	371.88	371.7	371.7	371.9	366.8	372.7	1,550,363	370.03	0.00%
2024-09-04	373.6	373.4	373.6	371.8	380.0	1,591,712	596,885,562	375.00	371.7	371.5	371.7	369.9	378.1	1,599,696	373.12	1.25%
2024-09-03	369.0	369.0	369.4	368.6	373.6	819,664	303,304,938	370.04	367.2	367.2	367.6	366.8	371.7	823,775	368.19	-0.59%
2024-09-02	371.2	371.0	371.2	366.4	373.2	1,161,177	429,962,059	370.28	369.3	369.1	369.3	364.6	371.3	1,167,001	368.43	0.27%
2024-08-30	370.2	370.2	370.4	365.8	378.4	3,268,397	1,216,886,296	372.32	368.4	368.4	368.6	364.0	376.5	3,284,791	370.46	0.87%
2024-08-29	367.0	367.0	367.2	359.6	368.8	2,249,092	822,488,852	365.70	365.2	365.2	365.4	357.8	367.0	2,260,373	363.87	0.71%
2024-08-28	364.4	364.2	364.4	358.8	365.6	3,298,599	1,197,929,360	363.16	362.6	362.4	362.6	357.0	363.8	3,315,145	361.35	-0.55%
2024-08-27	366.4	366.4	366.6	345.0	374.8	3,995,974	1,456,006,162	364.37	364.6	364.6	364.8	343.3	372.9	4,016,018	362.55	9.05%
2024-08-26	336.0	335.2	336.0	330.0	336.0	1,164,379	388,699,010	333.83	334.3	333.5	334.3	328.4	334.3	1,170,220	332.16	1.45%
2024-08-23	331.2	331.0	331.2	329.4	335.8	1,290,849	428,816,710	332.20	329.5	329.3	329.5	327.8	334.1	1,297,324	330.54	-2.47%
2024-08-22	339.6	339.4	339.6	332.4	340.4	2,131,986	716,818,982	336.22	337.9	337.7	337.9	330.7	338.7	2,142,680	334.54	2.66%
2024-08-21	330.8	330.6	330.8	321.8	331.2	1,298,665	427,220,519	328.97	329.1	328.9	329.1	320.2	329.5	1,305,179	327.33	0.12%
2024-08-20	330.4	330.2	330.4	327.2	333.4	944,976	311,675,773	329.82	328.8	328.6	328.8	325.6	331.7	949,716	328.18	-0.48%
2024-08-19	332.0	331.8	332.0	331.4	336.8	871,381	290,553,837	333.44	330.3	330.1	330.3	329.7	335.1	875,752	331.78	-0.66%
2024-08-16	334.2	333.8	334.2	326.0	334.6	1,336,395	444,065,005	332.29	332.5	332.1	332.5	324.4	332.9	1,343,098	330.63	3.60%
2024-08-15	322.6	322.4	322.6	320.4	329.6	1,305,654	421,933,465	323.16	321.0	320.8	321.0	318.8	328.0	1,312,203	321.55	-0.92%
2024-08-14	325.6	325.6	325.8	323.4	332.6	2,128,351	696,266,834	327.14	324.0	324.0	324.2	321.8	330.9	2,139,027	325.51	-1.87%
2024-08-13	331.8	331.4	331.8	327.4	332.6	1,256,289	415,513,648	330.75	330.1	329.7	330.1	325.8	330.9	1,262,591	329.10	0.30%
2024-08-12	330.8	330.4	330.8	325.8	336.0	1,198,293	395,073,210	329.70	329.1	328.8	329.1	324.2	334.3	1,204,304	328.05	0.55%
2024-08-09	329.0	329.0	329.2	327.4	335.6	1,567,787	517,867,404	330.32	327.4	327.4	327.6	325.8	333.9	1,575,651	328.67	2.88%
2024-08-08	319.8	319.8	320.0	316.8	326.6	2,598,593	837,145,194	322.15	318.2	318.2	318.4	315.2	325.0	2,611,628	320.55	-3.50%
2024-08-07	331.4	331.2	331.4	325.0	333.0	2,302,851	759,374,306	329.75	329.7	329.5	329.7	323.4	331.3	2,314,402	328.11	4.87%
2024-08-06	316.0	315.8	316.0	312.8	319.0	1,969,081	621,869,455	315.82	314.4	314.2	314.4	311.2	317.4	1,978,958	314.24	1.87%
2024-08-05	310.2	310.2	310.4	300.2	315.4	2,301,295	710,633,331	308.80	308.7	308.7	308.9	298.7	313.8	2,312,838	307.26	-1.59%
2024-08-02	315.2	315.0	315.2	310.0	319.4	2,021,302	636,237,056	314.77	313.6	313.4	313.6	308.5	317.8	2,031,441	313.19	-3.90%
2024-08-01	328.0	327.8	328.0	326.2	337.6	1,383,176	454,520,129	328.61	326.4	326.2	326.4	324.6	335.9	1,390,114	326.97	-2.90%
2024-07-31	337.8	337.8	338.0	329.6	338.8	1,933,078	649,875,603	336.19	336.1	336.1	336.3	328.0	337.1	1,942,774	334.51	1.93%
2024-07-30	331.4	331.2	331.4	329.6	336.0	1,868,756	620,066,536	331.81	329.7	329.5	329.7	328.0	334.3	1,878,130	330.15	-1.60%
2024-07-29	336.8	336.8	337.2	336.6	343.8	1,243,605	420,868,758	338.43	335.1	335.1	335.5	334.9	342.1	1,249,843	336.74	-0.94%
2024-07-26	340.0	339.8	340.0	334.0	342.4	1,626,005	550,251,107	338.41	338.3	338.1	338.3	332.3	340.7	1,634,161	336.72	-2.24%
2024-07-25	347.8	347.8	348.0	345.6	358.6	1,649,638	577,346,596	349.98	346.1	346.1	346.3	343.9	356.8	1,657,913	348.24	-3.01%
2024-07-24	358.6	358.4	358.6	356.2	362.2	1,060,688	380,741,175	358.96	356.8	356.6	356.8	354.4	360.4	1,066,008	357.17	-0.66%
2024-07-23	361.0	360.8	361.0	360.0	372.0	1,584,298	574,403,990	362.56	359.2	359.0	359.2	358.2	370.1	1,592,245	360.75	-0.22%
2024-07-22	361.8	361.8	362.0	351.6	363.0	2,023,200	726,110,964	358.89	360.0	360.0	360.2	349.8	361.2	2,033,348	357.10	5.11%
2024-07-19	344.2	344.2	344.4	342.8	355.4	2,882,373	999,349,265	346.71	342.5	342.5	342.7	341.1	353.6	2,896,831	344.98	-4.18%
2024-07-18	359.2	359.2	359.4	356.2	365.2	1,665,804	601,101,772	360.85	357.4	357.4	357.6	354.4	363.4	1,674,160	359.05	-3.13%
2024-07-17	370.8	370.8	371.0	370.2	377.0	1,673,775	624,500,653	373.11	368.9	368.9	369.1	368.4	375.1	1,682,171	371.25	-0.80%
2024-07-16	373.8	373.6	373.8	370.4	377.8	1,795,465	670,879,636	373.65	371.9	371.7	371.9	368.6	375.9	1,804,471	371.79	-3.76%
2024-07-15	388.4	388.4	388.6	385.8	398.0	1,079,698	421,063,961	389.98	386.5	386.5	386.7	383.9	396.0	1,085,114	388.04	-1.82%
2024-07-12	395.6	395.4	395.6	387.4	396.4	1,820,003	716,798,269	393.84	393.6	393.4	393.6	385.5	394.4	1,829,132	391.88	0.76%
2024-07-11	392.6	392.2	392.6	383.8	393.0	1,055,711	411,661,189	389.94	390.6	390.2	390.6	381.9	391.0	1,061,006	387.99	0.26%
2024-07-10	391.6	391.4	391.6	390.0	401.6	1,460,937	577,353,929	395.19	389.6	389.4	389.6	388.1	399.6	1,468,265	393.22	0.67%
2024-07-09	389.0	388.8	389.0	382.4	390.6	1,010,455	391,133,981	387.09	387.1	386.9	387.1	380.5	388.7	1,015,523	385.16	0.46%
2024-07-08	387.2	387.0	387.2	383.0	390.0	1,363,847	527,325,306	386.65	385.3	385.1	385.3	381.1	388.1	1,370,688	384.72	0.52%
2024-07-05	385.2	385.2	386.0	385.2	396.2	996,709	387,655,534	388.94	383.3	383.3	384.1	383.3	394.2	1,001,709	386.99	-2.63%
2024-07-04	395.6	395.4	395.6	385.6	397.0	2,249,549	880,038,868	391.21	393.6	393.4	393.6	383.7	395.0	2,260,833	389.25	4.38%
2024-07-03	379.0	378.8	379.0	369.4	380.6	956,863	360,657,822	376.92	377.1	376.9	377.1	367.6	378.7	961,663	375.04	2.05%
2024-07-02	371.4	371.2	371.4	368.2	376.6	1,326,160	493,715,363	372.29	369.5	369.3	369.5	366.4	374.7	1,332,812	370.43	-0.85%
2024-06-28	374.6	374.6	374.8	368.6	376.6	1,212,481	453,472,759	374.00	372.7	372.7	372.9	366.8	374.7	1,218,563	372.14	0.32%
2024-06-27	373.4	373.4	373.6	372.6	382.6	1,049,931	393,696,558	374.97	371.5	371.5	371.7	370.7	380.7	1,055,197	373.10	-1.99%
2024-06-26	381.0	380.8	381.0	375.4	383.8	871,572	331,422,992	380.26	379.1	378.9	379.1	373.5	381.9	875,944	378.36	-0.31%
2024-06-25	382.2	382.0	382.2	377.6	383.8	1,004,159	382,835,605	381.25	380.3	380.1	380.3	375.7	381.9	1,009,196	379.35	1.22%
2024-06-24	377.6	377.4	377.6	372.2	380.0	1,610,716	603,875,382	374.91	375.7	375.5	375.7	370.3	378.1	1,618,795	373.04	-1.97%
2024-06-21	385.2	385.2	385.4	382.4	388.6	1,885,118	726,909,649	385.60	383.3	383.3	383.5	380.5	386.7	1,894,574	383.68	-1.93%
2024-06-20	392.8	392.6	392.8	390.2	398.6	913,300	358,263,918	392.27	390.8	390.6	390.8	388.3	396.6	917,881	390.32	-0.81%
2024-06-19	396.0	395.8	396.0	385.0	396.8	1,005,179	393,956,743	391.93	394.0	393.8	394.0	383.1	394.8	1,010,221	389.97	2.64%
2024-06-18	385.8	385.8	386.0	382.0	391.4	1,256,429	483,887,729	385.13	383.9	383.9	384.1	380.1	389.4	1,262,731	383.21	-1.48%
2024-06-17	391.6	391.6	391.8	389.6	396.0	1,398,714	550,399,718	393.50	389.6	389.6	389.8	387.7	394.0	1,405,730	391.54	-1.11%
2024-06-14	396.0	395.8	396.0	390.8	397.2	2,320,066	917,949,463	395.66	394.0	393.8	394.0	388.8	395.2	2,331,703	393.68	0.66%
2024-06-13	393.4	393.2	393.4	387.6	399.2	1,656,527	647,895,090	391.12	391.4	391.2	391.4	385.7	397.2	1,664,836	389.16	0.25%
2024-06-12	392.4	392.4	392.6	391.4	400.0	1,228,210	484,401,959	394.40	390.4	390.4	390.6	389.4	398.0	1,234,371	392.43	-2.68%
2024-06-11	403.2	403.0	403.2	396.0	404.2	1,601,976	643,062,037	401.42	401.2	401.0	401.2	394.0	402.2	1,610,012	399.41	1.05%
2024-06-07	399.0	398.8	399.0	398.4	411.0	2,093,054	839,653,500	401.16	397.0	396.8	397.0	396.4	408.9	2,103,553	399.16	-2.06%
2024-06-06	407.4	406.8	407.4	404.6	410.4	1,392,426	566,727,657	407.01	405.4	404.8	405.4	402.6	408.4	1,399,410	404.98	1.75%
2024-06-05	400.4	400.0	400.4	391.6	407.6	2,561,957	1,026,767,160	400.77	398.4	398.0	398.4	389.6	405.6	2,574,808	398.77	-1.91%
2024-06-04	408.2	407.6	408.2	400.6	411.4	976,568	397,782,205	407.33	406.2	405.6	406.2	398.6	409.3	981,466	405.29	0.54%
2024-06-03	406.0	406.0	406.2	399.0	408.6	1,745,020	707,427,992	405.40	404.0	404.0	404.2	397.0	406.6	1,753,773	403.37	3.68%
2024-05-31	391.6	391.4	391.6	389.6	404.2	2,513,540	989,665,621	393.73	389.6	389.4	389.6	387.7	402.2	2,526,148	391.77	-1.76%
2024-05-30	398.6	398.2	398.6	396.4	403.8	1,155,206	460,874,635	398.95	396.6	396.2	396.6	394.4	401.8	1,161,001	396.96	0.05%
2024-05-29	398.4	398.2	398.4	396.4	411.0	1,605,166	641,788,759	399.83	396.4	396.2	396.4	394.4	408.9	1,613,218	397.83	-3.44%
2024-05-28	412.6	412.4	412.6	411.0	416.4	1,105,996	457,132,717	413.32	410.5	410.3	410.5	408.9	414.3	1,111,544	411.26	-0.82%
2024-05-27	416.0	416.0	416.2	407.4	418.2	1,492,955	618,900,784	414.55	413.9	413.9	414.1	405.4	416.1	1,500,444	412.48	2.46%
2024-05-24	406.0	405.8	406.0	403.0	411.8	1,603,617	651,270,000	406.13	404.0	403.8	404.0	401.0	409.7	1,611,661	404.10	-2.96%
2024-05-23	418.4	418.4	418.6	417.4	427.0	1,591,321	670,625,990	421.43	416.3	416.3	416.5	415.3	424.9	1,599,303	419.32	-2.88%
2024-05-22	430.8	430.4	430.8	429.8	437.2	2,349,205	1,018,203,972	433.42	428.6	428.3	428.6	427.7	435.0	2,360,989	431.26	-2.09%
2024-05-21	440.0	439.6	440.0	425.2	448.4	3,837,067	1,671,151,467	435.53	437.8	437.4	437.8	423.1	446.2	3,856,314	433.35	0.82%
2024-05-20	436.4	436.2	436.4	433.6	452.2	2,420,279	1,065,810,666	440.37	434.2	434.0	434.2	431.4	449.9	2,432,419	438.17	-0.46%
2024-05-17	438.4	438.4	438.6	432.6	439.4	2,270,558	991,784,420	436.80	436.2	436.2	436.4	430.4	437.2	2,281,947	434.62	1.76%
2024-05-16	430.8	430.6	430.8	428.4	436.6	2,260,192	976,349,567	431.98	428.6	428.5	428.6	426.3	434.4	2,271,529	429.82	2.04%
2024-05-14	422.2	422.0	422.2	420.6	429.8	2,961,713	1,252,810,642	423.00	420.1	419.9	420.1	418.5	427.7	2,976,569	420.89	0.24%
2024-05-13	421.2	421.2	421.4	411.2	422.2	1,141,542	479,021,619	419.63	419.1	419.1	419.3	409.1	420.1	1,147,268	417.53	0.10%
2024-05-10	420.8	420.8	421.0	413.2	423.4	1,170,632	491,199,695	419.60	418.7	418.7	418.9	411.1	421.3	1,176,504	417.51	2.63%
2024-05-09	410.0	410.0	410.8	408.4	415.2	1,347,421	553,862,642	411.05	408.0	408.0	408.7	406.4	413.1	1,354,180	409.00	-0.53%
2024-05-08	412.2	412.2	413.0	410.2	418.6	1,566,457	649,255,856	414.47	410.1	410.1	410.9	408.2	416.5	1,574,314	412.41	-0.87%
2024-05-07	415.8	415.8	416.0	414.2	426.0	1,509,758	630,947,217	417.91	413.7	413.7	413.9	412.1	423.9	1,517,331	415.83	-0.81%
2024-05-06	419.2	419.0	419.2	408.6	420.8	2,432,757	1,011,889,922	415.94	417.1	416.9	417.1	406.6	418.7	2,444,960	413.87	4.17%
2024-05-03	402.4	401.8	402.4	396.4	404.0	1,434,391	574,884,549	400.79	400.4	399.8	400.4	394.4	402.0	1,441,586	398.79	3.44%
2024-05-02	389.0	388.8	389.0	378.2	396.0	1,554,564	604,568,519	388.90	387.1	386.9	387.1	376.3	394.0	1,562,362	386.96	0.93%
2024-04-30	385.4	385.2	385.4	382.0	388.4	2,419,984	934,379,162	386.11	383.5	383.3	383.5	380.1	386.5	2,432,123	384.18	-0.26%
2024-04-29	386.4	386.2	386.4	385.2	405.0	2,697,627	1,053,990,036	390.71	384.5	384.3	384.5	383.3	403.0	2,711,158	388.76	-4.97%
2024-04-26	406.6	406.6	406.8	393.8	410.8	1,586,725	642,545,716	404.95	404.6	404.6	404.8	391.8	408.7	1,594,684	402.93	3.04%
2024-04-25	394.6	394.6	395.0	391.2	398.8	1,529,167	604,495,011	395.31	392.6	392.6	393.0	389.2	396.8	1,536,837	393.34	-1.35%
2024-04-24	400.0	400.0	400.2	391.6	400.6	1,499,887	596,318,041	397.58	398.0	398.0	398.2	389.6	398.6	1,507,410	395.59	2.15%
2024-04-23	391.6	391.6	392.0	384.8	393.4	1,709,170	666,675,596	390.06	389.6	389.6	390.0	382.9	391.4	1,717,743	388.11	3.00%
2024-04-22	380.2	380.0	380.2	376.0	381.6	1,100,379	417,263,942	379.20	378.3	378.1	378.3	374.1	379.7	1,105,899	377.31	0.21%
2024-04-19	379.4	379.4	379.6	376.2	381.4	1,709,828	647,996,474	378.98	377.5	377.5	377.7	374.3	379.5	1,718,405	377.09	-1.40%
2024-04-18	384.8	384.8	385.0	378.0	387.0	1,383,863	531,158,435	383.82	382.9	382.9	383.1	376.1	385.1	1,390,804	381.91	0.47%
2024-04-17	383.0	383.0	383.2	378.4	386.0	1,300,552	496,127,832	381.47	381.1	381.1	381.3	376.5	384.1	1,307,076	379.57	0.42%
2024-04-16	381.4	381.2	381.4	379.2	385.6	1,580,182	604,590,674	382.61	379.5	379.3	379.5	377.3	383.7	1,588,108	380.70	-2.75%
2024-04-15	392.2	392.0	392.2	382.8	394.6	1,895,867	738,845,461	389.71	390.2	390.0	390.2	380.9	392.6	1,905,377	387.77	0.67%
2024-04-12	389.6	389.6	389.8	388.6	396.4	1,797,380	705,756,535	392.66	387.7	387.7	387.9	386.7	394.4	1,806,396	390.70	1.09%
2024-04-11	385.4	385.4	385.8	379.0	387.6	886,425	340,855,184	384.53	383.5	383.5	383.9	377.1	385.7	890,871	382.61	0.26%
2024-04-10	384.4	384.2	384.4	380.2	385.6	1,648,961	632,997,107	383.88	382.5	382.3	382.5	378.3	383.7	1,657,232	381.96	0.68%
2024-04-09	381.8	381.8	382.0	379.4	384.4	981,907	375,756,824	382.68	379.9	379.9	380.1	377.5	382.5	986,832	380.77	1.65%
2024-04-08	375.6	375.4	375.6	372.6	383.4	1,137,110	429,049,642	377.32	373.7	373.5	373.7	370.7	381.5	1,142,814	375.43	0.27%
2024-04-05	374.6	374.6	374.8	367.8	376.4	2,045,290	761,398,801	372.27	372.7	372.7	372.9	366.0	374.5	2,055,549	370.41	-1.00%
2024-04-03	378.4	378.2	378.4	377.4	382.4	1,553,856	589,623,998	379.46	376.5	376.3	376.5	375.5	380.5	1,561,650	377.56	0.37%
2024-04-02	377.0	377.0	377.2	365.4	381.0	3,527,479	1,328,882,175	376.72	375.1	375.1	375.3	363.6	379.1	3,545,173	374.84	9.21%
2024-03-28	345.2	345.2	345.4	338.0	350.0	1,714,925	591,684,110	345.02	343.5	343.5	343.7	336.3	348.3	1,723,527	343.30	-0.63%
2024-03-27	347.4	347.2	347.4	344.2	350.4	993,437	345,670,665	347.95	345.7	345.5	345.7	342.5	348.7	998,420	346.22	-1.86%
2024-03-26	354.0	353.8	354.0	348.0	358.0	1,091,900	386,086,458	353.59	352.2	352.0	352.2	346.3	356.2	1,097,377	351.83	0.00%
2024-03-25	354.0	353.4	354.0	351.4	357.0	907,935	321,612,772	354.22	352.2	351.6	352.2	349.6	355.2	912,489	352.46	-0.23%
2024-03-22	354.8	354.8	355.6	349.6	356.8	2,440,868	863,284,001	353.68	353.0	353.0	353.8	347.9	355.0	2,453,111	351.91	0.23%
2024-03-21	354.0	353.8	354.0	345.8	356.8	2,048,012	723,181,767	353.11	352.2	352.0	352.2	344.1	355.0	2,058,285	351.35	2.43%
2024-03-20	345.6	345.6	346.0	338.8	348.6	886,615	306,346,355	345.52	343.9	343.9	344.3	337.1	346.9	891,062	343.80	1.11%
2024-03-19	341.8	341.6	341.8	339.8	347.2	1,110,719	380,379,364	342.46	340.1	339.9	340.1	338.1	345.5	1,116,290	340.75	-0.70%
2024-03-18	344.2	344.0	344.2	338.4	345.8	1,450,542	497,600,490	343.04	342.5	342.3	342.5	336.7	344.1	1,457,818	341.33	0.00%
2024-03-15	344.2	344.2	344.4	339.0	345.2	1,845,031	632,259,296	342.68	342.5	342.5	342.7	337.3	343.5	1,854,286	340.97	-1.09%
2024-03-14	348.0	347.2	348.0	343.2	353.6	1,006,398	349,576,499	347.35	346.3	345.5	346.3	341.5	351.8	1,011,446	345.62	0.00%
2024-03-13	348.0	348.0	348.2	345.0	355.6	1,402,291	490,353,128	349.68	346.3	346.3	346.5	343.3	353.8	1,409,325	347.93	0.29%
2024-03-12	347.0	346.6	347.0	334.2	349.0	3,009,773	1,030,400,557	342.35	345.3	344.9	345.3	332.5	347.3	3,024,870	340.64	0.06%
2024-03-11	346.8	346.6	346.8	343.0	349.6	2,483,167	860,903,982	346.70	345.1	344.9	345.1	341.3	347.9	2,495,623	344.97	1.34%
2024-03-08	342.2	342.0	342.2	338.4	346.6	1,914,103	657,435,868	343.47	340.5	340.3	340.5	336.7	344.9	1,923,704	341.76	1.30%
2024-03-07	337.8	337.6	337.8	334.4	342.0	1,489,854	502,682,485	337.40	336.1	335.9	336.1	332.7	340.3	1,497,327	335.72	-0.12%
2024-03-06	338.2	338.2	338.4	331.6	340.8	1,607,068	542,445,471	337.54	336.5	336.5	336.7	329.9	339.1	1,615,129	335.85	1.68%
2024-03-05	332.6	332.4	332.6	326.0	336.8	2,709,667	897,949,114	331.39	330.9	330.7	330.9	324.4	335.1	2,723,259	329.73	-4.48%
2024-03-04	348.2	348.0	348.2	343.0	354.8	3,275,338	1,145,542,903	349.75	346.5	346.3	346.5	341.3	353.0	3,291,767	348.00	-1.97%
2024-03-01	355.2	355.0	355.2	347.6	357.0	4,198,946	1,487,044,849	354.15	353.4	353.2	353.4	345.9	355.2	4,220,008	352.38	-0.45%
2024-02-29	356.8	356.6	356.8	349.8	359.6	3,096,850	1,104,521,311	356.66	355.0	354.8	355.0	348.1	357.8	3,112,384	354.88	2.12%
2024-02-28	349.4	349.2	349.4	345.4	353.8	3,899,486	1,362,596,122	349.43	347.7	347.5	347.7	343.7	352.0	3,919,046	347.69	-3.48%
2024-02-27	362.0	361.8	362.0	353.0	363.4	3,070,624	1,100,872,138	358.52	360.2	360.0	360.2	351.2	361.6	3,086,026	356.73	-2.43%
2024-02-26	371.0	370.8	371.0	366.4	376.4	1,841,687	683,995,094	371.40	369.1	368.9	369.1	364.6	374.5	1,850,925	369.54	1.26%
2024-02-23	366.4	366.2	366.4	353.6	373.0	4,012,033	1,474,262,495	367.46	364.6	364.4	364.6	351.8	371.1	4,032,157	365.63	3.04%
2024-02-22	355.6	355.4	355.6	328.2	357.8	4,873,757	1,702,459,409	349.31	353.8	353.6	353.8	326.6	356.0	4,898,204	347.57	7.30%
2024-02-21	331.4	331.2	331.4	322.4	336.0	2,403,767	795,610,824	330.99	329.7	329.5	329.7	320.8	334.3	2,415,824	329.33	1.28%
2024-02-20	327.2	327.0	327.2	323.0	328.4	1,249,258	407,477,934	326.18	325.6	325.4	325.6	321.4	326.8	1,255,524	324.55	-0.06%
2024-02-19	327.4	326.2	327.4	321.4	329.2	2,148,469	701,973,457	326.73	325.8	324.6	325.8	319.8	327.6	2,159,246	325.10	0.74%
2024-02-16	325.0	324.8	325.0	316.8	326.6	1,415,438	457,549,141	323.26	323.4	323.2	323.4	315.2	325.0	1,422,538	321.64	2.14%
2024-02-15	318.2	318.0	318.2	311.6	319.2	718,091	227,593,715	316.94	316.6	316.4	316.6	310.0	317.6	721,693	315.36	0.32%
2024-02-14	317.2	317.0	317.2	299.8	317.8	1,176,098	368,479,491	313.31	315.6	315.4	315.6	298.3	316.2	1,181,997	311.74	4.41%
2024-02-09	303.8	303.8	305.8	298.4	305.8	424,386	128,324,255	302.38	302.3	302.3	304.3	296.9	304.3	426,515	300.87	-0.13%
2024-02-08	304.2	304.0	304.2	301.4	312.8	1,299,685	397,263,445	305.66	302.7	302.5	302.7	299.9	311.2	1,306,204	304.14	1.06%
2024-02-07	301.0	301.0	301.2	299.2	310.6	1,670,294	506,824,979	303.43	299.5	299.5	299.7	297.7	309.0	1,678,672	301.92	-1.76%
2024-02-06	306.4	306.2	306.4	290.6	308.8	1,783,496	543,047,510	304.48	304.9	304.7	304.9	289.1	307.3	1,792,442	302.97	5.44%
2024-02-05	290.6	290.6	290.8	285.2	295.8	859,946	250,390,847	291.17	289.1	289.1	289.3	283.8	294.3	864,260	289.72	-0.27%
2024-02-02	291.4	291.2	291.4	288.8	297.6	1,191,256	348,578,690	292.61	289.9	289.7	289.9	287.4	296.1	1,197,231	291.15	0.76%
2024-02-01	289.2	289.2	290.0	281.8	291.8	1,102,167	317,925,562	288.45	287.8	287.8	288.6	280.4	290.3	1,107,695	287.02	3.14%
2024-01-31	280.4	280.0	280.4	275.4	285.6	2,089,136	584,132,030	279.60	279.0	278.6	279.0	274.0	284.2	2,099,615	278.21	-0.57%
2024-01-30	282.0	281.8	282.0	281.0	296.0	2,156,696	614,171,140	284.77	280.6	280.4	280.6	279.6	294.5	2,167,514	283.35	-5.56%
2024-01-29	298.6	298.2	298.6	290.2	299.2	1,920,829	571,847,465	297.71	297.1	296.7	297.1	288.8	297.7	1,930,464	296.22	2.89%
2024-01-26	290.2	289.8	290.2	289.2	293.4	1,469,214	427,450,828	290.94	288.8	288.4	288.8	287.8	291.9	1,476,584	289.49	0.00%
2024-01-25	290.2	290.0	290.2	283.0	290.6	1,218,400	350,663,743	287.81	288.8	288.6	288.8	281.6	289.1	1,224,512	286.37	1.68%
2024-01-24	285.4	285.2	285.4	276.6	287.4	1,729,596	487,886,806	282.08	284.0	283.8	284.0	275.2	286.0	1,738,272	280.67	3.63%
2024-01-23	275.4	275.4	275.6	265.8	278.0	1,999,555	546,600,365	273.36	274.0	274.0	274.2	264.5	276.6	2,009,585	272.00	2.38%
2024-01-22	269.0	269.0	269.2	264.8	279.0	1,512,832	407,837,218	269.59	267.7	267.7	267.9	263.5	277.6	1,520,420	268.24	-3.52%
2024-01-19	278.8	278.6	278.8	273.6	284.2	1,743,122	485,393,702	278.46	277.4	277.2	277.4	272.2	282.8	1,751,866	277.07	-1.55%
2024-01-18	283.2	283.2	283.4	278.4	284.6	1,376,125	388,077,234	282.01	281.8	281.8	282.0	277.0	283.2	1,383,028	280.60	1.65%
2024-01-17	278.6	278.4	278.6	275.4	286.2	2,005,225	560,886,483	279.71	277.2	277.0	277.2	274.0	284.8	2,015,283	278.32	-3.93%
2024-01-16	290.0	290.0	290.4	289.4	296.2	810,995	236,598,675	291.74	288.6	288.6	289.0	288.0	294.7	815,063	290.28	-0.07%
2024-01-15	290.2	290.0	290.2	288.4	295.0	714,293	207,384,434	290.34	288.8	288.6	288.8	287.0	293.5	717,876	288.89	-1.83%
2024-01-12	295.6	295.6	295.8	292.2	298.4	661,595	195,989,525	296.24	294.1	294.1	294.3	290.7	296.9	664,914	294.76	0.68%
2024-01-11	293.6	293.6	295.0	292.0	297.4	1,036,101	305,470,511	294.83	292.1	292.1	293.5	290.5	295.9	1,041,298	293.36	-1.08%
2024-01-10	296.8	296.6	296.8	290.0	297.8	1,381,424	407,325,916	294.86	295.3	295.1	295.3	288.6	296.3	1,388,353	293.39	0.13%
2024-01-09	296.4	296.2	296.4	293.4	299.4	1,484,371	440,462,008	296.73	294.9	294.7	294.9	291.9	297.9	1,491,817	295.25	2.28%
2024-01-08	289.8	289.6	289.8	289.2	298.2	1,025,463	299,444,171	292.01	288.4	288.2	288.4	287.8	296.7	1,030,607	290.55	-1.83%
2024-01-05	295.2	295.0	295.2	294.2	300.6	2,196,921	652,249,753	296.89	293.7	293.5	293.7	292.7	299.1	2,207,941	295.41	2.86%
2024-01-04	287.0	286.8	287.0	280.2	287.8	1,062,108	303,056,057	285.33	285.6	285.4	285.6	278.8	286.4	1,067,436	283.91	1.92%
2024-01-03	281.6	281.6	281.8	275.2	282.2	539,146	151,262,074	280.56	280.2	280.2	280.4	273.8	280.8	541,850	279.16	0.50%
2024-01-02	280.2	280.0	280.2	276.8	281.8	874,986	244,829,544	279.81	278.8	278.6	278.8	275.4	280.4	879,375	278.41	0.94%
2023-12-29	277.6	277.4	277.6	274.6	278.6	869,987	241,354,581	277.42	276.2	276.0	276.2	273.2	277.2	874,351	276.04	0.36%
2023-12-28	276.6	276.2	276.6	267.0	278.4	871,816	240,243,274	275.57	275.2	274.8	275.2	265.7	277.0	876,189	274.19	4.06%
2023-12-27	265.8	265.8	266.0	261.4	267.8	849,652	224,927,392	264.73	264.5	264.5	264.7	260.1	266.5	853,914	263.41	0.83%
2023-12-22	263.6	263.4	263.6	263.2	270.0	1,005,102	267,222,145	265.87	262.3	262.1	262.3	261.9	268.7	1,010,144	264.54	-1.27%
2023-12-21	267.0	267.0	267.2	263.8	267.8	761,521	202,941,912	266.50	265.7	265.7	265.9	262.5	266.5	765,341	265.17	0.53%
2023-12-20	265.6	265.6	266.0	264.6	268.2	723,421	192,626,064	266.27	264.3	264.3	264.7	263.3	266.9	727,050	264.94	0.38%
2023-12-19	264.6	264.0	264.6	258.2	265.4	749,022	196,886,266	262.86	263.3	262.7	263.3	256.9	264.1	752,779	261.55	0.68%
2023-12-18	262.8	262.8	263.0	261.0	266.6	1,188,101	313,555,381	263.91	261.5	261.5	261.7	259.7	265.3	1,194,061	262.60	-1.43%
2023-12-15	266.6	266.4	266.6	262.4	268.8	2,424,664	644,417,320	265.78	265.3	265.1	265.3	261.1	267.5	2,436,826	264.45	2.07%
2023-12-14	261.2	261.2	261.4	259.6	264.8	2,099,864	548,709,287	261.31	259.9	259.9	260.1	258.3	263.5	2,110,397	260.00	-1.36%
2023-12-13	264.8	264.6	264.8	263.6	267.8	1,102,496	292,829,361	265.61	263.5	263.3	263.5	262.3	266.5	1,108,026	264.28	-0.08%
2023-12-12	265.0	265.0	265.2	256.6	265.8	1,034,223	273,110,960	264.07	263.7	263.7	263.9	255.3	264.5	1,039,411	262.76	2.87%
2023-12-11	257.6	257.4	257.6	252.2	258.8	1,184,837	302,979,542	255.71	256.3	256.1	256.3	250.9	257.5	1,190,780	254.44	-1.23%
2023-12-08	260.8	260.8	261.0	256.0	263.6	1,198,988	312,438,053	260.58	259.5	259.5	259.7	254.7	262.3	1,205,002	259.28	1.80%
2023-12-07	256.2	256.2	256.6	251.4	257.2	1,109,805	282,707,808	254.74	254.9	254.9	255.3	250.1	255.9	1,115,372	253.47	-0.54%
2023-12-06	257.6	257.6	257.8	253.6	260.4	1,605,434	413,712,183	257.69	256.3	256.3	256.5	252.3	259.1	1,613,487	256.41	-0.16%
2023-12-05	258.0	257.8	258.0	256.6	264.0	1,467,033	379,935,309	258.98	256.7	256.5	256.7	255.3	262.7	1,474,392	257.69	-2.27%
2023-12-04	264.0	263.6	264.0	262.8	270.6	1,040,005	276,502,477	265.87	262.7	262.3	262.7	261.5	269.2	1,045,222	264.54	-1.93%
2023-12-01	269.2	269.2	269.4	268.0	273.4	1,436,481	388,474,247	270.43	267.9	267.9	268.1	266.7	272.0	1,443,686	269.08	-1.97%
2023-11-30	274.6	274.4	274.6	269.0	276.4	2,483,410	680,436,035	273.99	273.2	273.0	273.2	267.7	275.0	2,495,867	272.63	0.66%
2023-11-29	272.8	272.4	272.8	270.6	278.8	1,305,797	357,900,132	274.09	271.4	271.0	271.4	269.2	277.4	1,312,347	272.72	-0.80%
2023-11-28	275.0	275.0	275.6	275.0	282.4	826,105	229,344,087	277.62	273.6	273.6	274.2	273.6	281.0	830,249	276.24	-1.65%
2023-11-27	279.6	279.4	279.6	274.4	280.0	1,140,518	316,850,872	277.81	278.2	278.0	278.2	273.0	278.6	1,146,239	276.43	1.30%
2023-11-24	276.0	275.6	276.0	273.0	280.2	1,440,609	399,052,505	277.00	274.6	274.2	274.6	271.6	278.8	1,447,835	275.62	-0.29%
2023-11-23	276.8	276.6	276.8	269.2	277.4	1,235,334	339,433,022	274.77	275.4	275.2	275.4	267.9	276.0	1,241,530	273.40	4.69%
2023-11-22	264.4	264.2	264.4	256.8	272.0	2,798,419	743,000,964	265.51	263.1	262.9	263.1	255.5	270.6	2,812,456	264.18	-4.06%
2023-11-21	275.6	275.4	275.6	274.2	288.6	2,503,019	699,726,380	279.55	274.2	274.0	274.2	272.8	287.2	2,515,574	278.16	-1.71%
2023-11-20	280.4	280.2	280.4	276.2	281.2	861,344	240,573,550	279.30	279.0	278.8	279.0	274.8	279.8	865,665	277.91	2.34%
2023-11-17	274.0	273.8	274.0	271.4	277.0	627,552	171,441,526	273.19	272.6	272.4	272.6	270.0	275.6	630,700	271.83	0.22%
2023-11-16	273.4	272.8	273.4	270.2	278.6	1,147,583	313,895,858	273.53	272.0	271.4	272.0	268.9	277.2	1,153,339	272.16	-1.73%
2023-11-15	278.2	278.0	278.2	274.8	279.8	1,445,876	401,822,959	277.91	276.8	276.6	276.8	273.4	278.4	1,453,129	276.52	2.28%
2023-11-14	272.0	271.8	272.0	272.0	278.0	723,579	198,313,655	274.07	270.6	270.4	270.6	270.6	276.6	727,208	272.71	1.04%
2023-11-13	269.2	269.2	269.4	261.8	270.6	874,571	233,424,712	266.90	267.9	267.9	268.1	260.5	269.2	878,958	265.57	3.30%
2023-11-10	260.6	260.4	260.6	260.4	263.8	748,165	195,804,185	261.71	259.3	259.1	259.3	259.1	262.5	751,918	260.41	-0.69%
2023-11-09	262.4	262.2	262.4	260.2	263.8	541,198	142,052,713	262.48	261.1	260.9	261.1	258.9	262.5	543,913	261.17	0.23%
2023-11-08	261.8	261.8	262.0	261.0	266.2	653,575	172,058,678	263.26	260.5	260.5	260.7	259.7	264.9	656,853	261.94	-1.36%
2023-11-07	265.4	265.4	265.6	264.8	267.8	475,345	126,386,570	265.88	264.1	264.1	264.3	263.5	266.5	477,729	264.56	-1.26%
2023-11-06	268.8	268.2	268.8	264.6	269.8	699,110	187,052,359	267.56	267.5	266.9	267.5	263.3	268.5	702,617	266.22	3.31%
2023-11-03	260.2	260.2	260.6	256.0	261.2	1,048,907	271,784,996	259.11	258.9	258.9	259.3	254.7	259.9	1,054,168	257.82	-0.15%
2023-11-02	260.6	260.6	260.8	259.4	266.4	452,845	118,507,046	261.69	259.3	259.3	259.5	258.1	265.1	455,116	260.39	-0.61%
2023-11-01	262.2	262.0	262.2	261.0	267.0	1,004,607	263,898,631	262.69	260.9	260.7	260.9	259.7	265.7	1,009,646	261.38	-2.46%
2023-10-31	268.8	268.8	269.0	268.0	276.4	946,155	255,624,316	270.17	267.5	267.5	267.7	266.7	275.0	950,901	268.82	-3.86%
2023-10-30	279.6	279.6	279.8	274.6	282.2	994,587	277,409,828	278.92	278.2	278.2	278.4	273.2	280.8	999,576	277.53	0.87%
2023-10-27	277.2	277.2	277.6	271.2	279.8	1,572,163	435,075,778	276.74	275.8	275.8	276.2	269.8	278.4	1,580,049	275.36	2.90%
2023-10-26	269.4	269.2	269.4	267.2	271.6	731,443	196,821,245	269.09	268.1	267.9	268.1	265.9	270.2	735,112	267.74	1.28%
2023-10-25	266.0	266.0	266.2	265.0	272.6	1,014,626	272,068,267	268.15	264.7	264.7	264.9	263.7	271.2	1,019,715	266.81	2.86%
2023-10-24	258.6	258.6	258.8	257.6	264.4	1,452,372	377,921,658	260.21	257.3	257.3	257.5	256.3	263.1	1,459,657	258.91	2.38%
2023-10-20	252.6	252.6	252.8	252.4	257.0	1,011,408	256,610,792	253.72	251.3	251.3	251.5	251.1	255.7	1,016,481	252.45	-0.47%
2023-10-19	253.8	253.8	254.0	253.8	257.0	913,867	233,686,019	255.71	252.5	252.5	252.7	252.5	255.7	918,451	254.43	-1.70%
2023-10-18	258.2	258.2	258.4	255.0	259.2	743,608	191,639,616	257.72	256.9	256.9	257.1	253.7	257.9	747,338	256.43	-0.23%
2023-10-17	258.8	258.8	259.0	256.8	264.8	1,125,460	291,917,862	259.38	257.5	257.5	257.7	255.5	263.5	1,131,105	258.08	1.25%
2023-10-16	255.6	255.4	255.6	254.4	260.6	805,748	206,948,081	256.84	254.3	254.1	254.3	253.1	259.3	809,790	255.56	-2.37%
2023-10-13	261.8	261.6	261.8	260.6	269.6	2,014,485	538,726,195	267.43	260.5	260.3	260.5	259.3	268.3	2,024,590	266.09	-3.68%
2023-10-12	271.8	271.6	271.8	271.2	274.6	1,611,755	439,812,783	272.88	270.4	270.2	270.4	269.8	273.2	1,619,840	271.52	2.26%
2023-10-11	265.8	265.8	266.0	265.8	271.2	1,121,514	300,055,513	267.55	264.5	264.5	264.7	264.5	269.8	1,127,140	266.21	1.53%
2023-10-10	261.8	261.6	261.8	260.4	265.4	866,780	227,444,659	262.40	260.5	260.3	260.5	259.1	264.1	871,128	261.09	0.77%
2023-10-09	259.8	259.6	259.8	258.2	262.6	661,157	171,896,315	259.99	258.5	258.3	258.5	256.9	261.3	664,473	258.70	-0.31%
2023-10-06	260.6	260.6	260.8	258.8	262.8	632,618	164,941,378	260.73	259.3	259.3	259.5	257.5	261.5	635,791	259.43	1.16%
2023-10-05	257.6	257.6	258.0	256.4	261.4	755,178	194,941,518	258.14	256.3	256.3	256.7	255.1	260.1	758,966	256.85	-0.54%
2023-10-04	259.0	258.8	259.0	256.0	263.8	1,899,908	491,806,386	258.86	257.7	257.5	257.7	254.7	262.5	1,909,438	257.57	-3.79%
2023-10-03	269.2	269.0	269.2	266.2	273.0	983,913	263,893,601	268.21	267.9	267.7	267.9	264.9	271.6	988,848	266.87	-3.58%
2023-09-29	279.2	279.2	279.8	271.6	282.2	1,253,259	349,587,670	278.94	277.8	277.8	278.4	270.2	280.8	1,259,545	277.55	2.57%
2023-09-28	272.2	272.2	272.4	271.2	279.6	887,263	242,461,437	273.27	270.8	270.8	271.0	269.8	278.2	891,714	271.91	-1.95%
2023-09-27	277.6	277.4	277.6	276.8	282.2	938,437	261,525,428	278.68	276.2	276.0	276.2	275.4	280.8	943,144	277.29	0.65%
2023-09-26	275.8	275.6	275.8	274.4	279.2	1,051,810	290,998,737	276.66	274.4	274.2	274.4	273.0	277.8	1,057,086	275.28	0.22%
2023-09-25	275.2	275.2	275.4	274.4	286.6	1,026,967	284,876,908	277.40	273.8	273.8	274.0	273.0	285.2	1,032,118	276.01	-4.24%
2023-09-22	287.4	287.2	287.4	277.0	288.4	1,199,687	342,245,634	285.28	286.0	285.8	286.0	275.6	287.0	1,205,705	283.86	2.50%
2023-09-21	280.4	280.2	280.4	277.6	281.0	926,367	258,942,464	279.52	279.0	278.8	279.0	276.2	279.6	931,014	278.13	0.29%
2023-09-20	279.6	279.6	279.8	278.2	283.6	862,261	241,690,220	280.30	278.2	278.2	278.4	276.8	282.2	866,586	278.90	-1.27%
2023-09-19	283.2	283.0	283.2	279.0	283.8	772,695	217,871,828	281.96	281.8	281.6	281.8	277.6	282.4	776,571	280.56	0.21%
2023-09-18	282.6	282.4	282.6	279.0	286.0	1,795,209	509,177,863	283.63	281.2	281.0	281.2	277.6	284.6	1,804,214	282.22	-0.63%
2023-09-15	284.4	284.2	284.4	277.0	287.6	4,864,748	1,384,110,862	284.52	283.0	282.8	283.0	275.6	286.2	4,889,150	283.10	1.07%
2023-09-14	281.4	281.2	281.4	277.8	285.6	1,147,710	322,301,191	280.82	280.0	279.8	280.0	276.4	284.2	1,153,467	279.42	-1.47%
2023-09-13	285.6	285.4	285.6	282.6	287.6	1,314,506	374,859,219	285.17	284.2	284.0	284.2	281.2	286.2	1,321,100	283.75	0.56%
2023-09-12	284.0	283.8	284.0	279.2	285.4	1,458,263	412,673,237	282.99	282.6	282.4	282.6	277.8	284.0	1,465,578	281.58	-1.46%
2023-09-11	288.2	288.2	288.4	280.0	290.2	2,648,375	753,396,470	284.47	286.8	286.8	287.0	278.6	288.8	2,661,659	283.06	-0.89%
2023-09-07	290.8	290.6	290.8	290.2	301.0	1,784,900	521,103,369	291.95	289.3	289.1	289.3	288.8	299.5	1,793,853	290.49	-3.77%
2023-09-06	302.2	302.2	302.6	296.2	303.6	1,804,340	541,819,644	300.29	300.7	300.7	301.1	294.7	302.1	1,813,391	298.79	-0.59%
2023-09-05	304.0	304.0	304.2	301.2	329.4	3,370,482	1,048,695,492	311.14	302.5	302.5	302.7	299.7	327.8	3,387,388	309.59	-7.82%
2023-09-04	329.8	328.6	329.8	311.8	329.8	3,990,682	1,303,670,290	326.68	328.2	327.0	328.2	310.2	328.2	4,010,699	325.05	6.59%
2023-08-31	309.4	309.4	309.6	307.2	313.6	1,666,547	515,716,664	309.45	307.9	307.9	308.1	305.7	312.0	1,674,906	307.91	0.85%
2023-08-30	306.8	306.6	306.8	305.6	315.4	684,370	210,927,051	308.21	305.3	305.1	305.3	304.1	313.8	687,803	306.67	-1.16%
2023-08-29	310.4	310.4	310.6	305.8	312.2	1,081,495	333,995,287	308.83	308.9	308.9	309.0	304.3	310.6	1,086,920	307.29	0.52%
2023-08-28	308.8	308.6	308.8	308.0	321.8	1,102,928	343,514,787	311.46	307.3	307.1	307.3	306.5	320.2	1,108,460	309.90	-0.90%
2023-08-25	311.6	311.6	311.8	311.2	317.6	1,078,317	337,540,026	313.02	310.0	310.0	310.2	309.6	316.0	1,083,726	311.46	-1.95%
2023-08-24	317.8	317.6	317.8	310.0	319.2	1,873,076	592,113,238	316.12	316.2	316.0	316.2	308.5	317.6	1,882,471	314.54	4.54%
2023-08-23	304.0	304.0	304.2	298.8	305.6	1,276,000	386,878,429	303.20	302.5	302.5	302.7	297.3	304.1	1,282,400	301.68	1.74%
2023-08-22	298.8	298.8	299.0	292.6	302.2	1,216,049	361,306,562	297.12	297.3	297.3	297.5	291.1	300.7	1,222,149	295.63	1.56%
2023-08-21	294.2	294.0	294.2	290.4	299.4	1,439,588	424,165,577	294.64	292.7	292.5	292.7	289.0	297.9	1,446,809	293.17	-1.80%
2023-08-18	299.6	299.6	299.8	298.2	305.0	1,422,615	428,759,215	301.39	298.1	298.1	298.3	296.7	303.5	1,429,751	299.88	-3.73%
2023-08-17	311.2	311.2	311.6	304.0	314.8	1,345,341	416,990,812	309.95	309.6	309.6	310.0	302.5	313.2	1,352,089	308.40	-1.08%
2023-08-16	314.6	314.2	314.6	310.4	316.2	948,065	297,364,665	313.65	313.0	312.6	313.0	308.9	314.6	952,821	312.09	0.19%
2023-08-15	314.0	313.8	314.0	312.0	319.8	724,732	228,477,267	315.26	312.4	312.2	312.4	310.4	318.2	728,367	313.68	-0.25%
2023-08-14	314.8	314.8	315.0	306.4	316.8	1,008,791	314,062,339	311.33	313.2	313.2	313.4	304.9	315.2	1,013,851	309.77	-1.63%
2023-08-11	320.0	320.0	320.2	318.4	326.4	1,475,384	474,044,717	321.30	318.4	318.4	318.6	316.8	324.8	1,482,785	319.70	-1.96%
2023-08-10	326.4	326.4	326.6	319.4	330.2	2,160,026	700,985,616	324.53	324.8	324.8	325.0	317.8	328.6	2,170,861	322.91	2.71%
2023-08-09	317.8	317.6	317.8	312.4	318.2	1,124,287	355,424,282	316.13	316.2	316.0	316.2	310.8	316.6	1,129,926	314.56	0.95%
2023-08-08	314.8	314.4	314.8	313.2	320.0	1,096,102	346,407,370	316.04	313.2	312.8	313.2	311.6	318.4	1,101,600	314.46	-0.06%
2023-08-07	315.0	314.8	315.0	307.6	315.2	526,992	164,920,717	312.95	313.4	313.2	313.4	306.1	313.6	529,635	311.39	0.19%
2023-08-04	314.4	314.2	314.4	310.4	315.6	1,106,412	346,763,815	313.41	312.8	312.6	312.8	308.9	314.0	1,111,962	311.85	2.95%
2023-08-03	305.4	305.4	305.6	300.8	308.0	940,764	286,968,188	305.04	303.9	303.9	304.1	299.3	306.5	945,483	303.51	-1.55%
2023-08-02	310.2	310.2	310.6	308.6	316.4	887,001	276,085,059	311.26	308.7	308.7	309.0	307.1	314.8	891,450	309.70	-2.45%
2023-08-01	318.0	318.0	318.2	316.0	324.8	1,332,774	425,557,226	319.30	316.4	316.4	316.6	314.4	323.2	1,339,459	317.71	2.12%
2023-07-31	311.4	311.4	311.6	309.4	318.0	2,106,641	658,031,829	312.36	309.8	309.8	310.0	307.9	316.4	2,117,208	310.80	1.24%
2023-07-28	307.6	307.4	307.6	297.2	308.0	1,340,139	409,192,772	305.34	306.1	305.9	306.1	295.7	306.5	1,346,861	303.81	2.12%
2023-07-27	301.2	301.2	301.4	298.6	302.6	849,147	255,484,596	300.87	299.7	299.7	299.9	297.1	301.1	853,406	299.37	1.76%
2023-07-26	296.0	296.0	296.2	293.0	296.8	850,482	251,109,411	295.26	294.5	294.5	294.7	291.5	295.3	854,748	293.78	-0.20%
2023-07-25	296.6	296.2	296.6	290.8	297.0	1,342,253	395,720,991	294.82	295.1	294.7	295.1	289.3	295.5	1,348,986	293.35	4.66%
2023-07-24	283.4	283.2	283.4	280.4	288.8	790,331	224,204,904	283.68	282.0	281.8	282.0	279.0	287.4	794,295	282.27	-2.07%
2023-07-21	289.4	289.2	289.4	283.8	290.0	542,483	156,424,574	288.35	288.0	287.8	288.0	282.4	288.6	545,204	286.91	0.42%
2023-07-20	288.2	287.6	288.2	283.0	291.6	739,814	213,466,020	288.54	286.8	286.2	286.8	281.6	290.1	743,525	287.10	0.77%
2023-07-19	286.0	286.0	286.2	281.0	287.8	726,586	206,899,673	284.76	284.6	284.6	284.8	279.6	286.4	730,231	283.33	-0.97%
2023-07-18	288.8	288.6	288.8	285.4	291.8	855,481	246,608,322	288.27	287.4	287.2	287.4	284.0	290.3	859,772	286.83	-1.03%
2023-07-14	291.8	291.6	291.8	288.6	296.0	1,128,538	328,376,355	290.98	290.3	290.1	290.3	287.2	294.5	1,134,199	289.52	-0.82%
2023-07-13	294.2	293.6	294.2	290.0	297.0	1,569,502	459,485,453	292.76	292.7	292.1	292.7	288.6	295.5	1,577,375	291.30	3.23%
2023-07-12	285.0	284.6	285.0	279.0	285.4	973,905	276,008,867	283.40	283.6	283.2	283.6	277.6	284.0	978,790	281.99	2.67%
2023-07-11	277.6	277.2	277.6	273.0	279.0	1,166,850	323,130,989	276.93	276.2	275.8	276.2	271.6	277.6	1,172,703	275.54	3.74%
2023-07-10	267.6	267.4	267.6	265.4	271.8	866,265	231,964,675	267.78	266.3	266.1	266.3	264.1	270.4	870,610	266.44	1.98%
2023-07-07	262.4	262.2	262.4	256.8	265.8	1,360,937	355,659,216	261.33	261.1	260.9	261.1	255.5	264.5	1,367,763	260.03	-2.74%
2023-07-06	269.8	269.4	269.8	267.4	274.2	1,321,342	356,763,174	270.00	268.5	268.1	268.5	266.1	272.8	1,327,970	268.65	-2.03%
2023-07-05	275.4	275.4	275.6	274.4	284.0	771,293	213,474,532	276.77	274.0	274.0	274.2	273.0	282.6	775,162	275.39	-3.03%
2023-07-04	284.0	283.2	284.0	278.0	284.2	999,535	281,905,493	282.04	282.6	281.8	282.6	276.6	282.8	1,004,549	280.63	1.43%
2023-07-03	280.0	279.6	280.0	271.8	281.0	986,041	273,509,531	277.38	278.6	278.2	278.6	270.4	279.6	990,987	276.00	2.71%
2023-06-30	272.6	272.2	272.6	269.8	276.4	1,054,783	287,766,895	272.82	271.2	270.8	271.2	268.5	275.0	1,060,074	271.46	-0.22%
2023-06-29	273.2	272.8	273.2	270.8	279.2	1,190,333	326,286,946	274.11	271.8	271.4	271.8	269.4	277.8	1,196,304	272.75	-0.44%
2023-06-28	274.4	274.2	274.4	268.0	275.2	894,941	244,315,002	273.00	273.0	272.8	273.0	266.7	273.8	899,430	271.63	1.18%
2023-06-27	271.2	271.0	271.2	266.8	272.0	937,808	253,554,406	270.37	269.8	269.6	269.8	265.5	270.6	942,512	269.02	1.27%
2023-06-26	267.8	267.6	267.8	266.2	272.8	1,138,373	305,739,704	268.58	266.5	266.3	266.5	264.9	271.4	1,144,083	267.24	-2.76%
2023-06-23	275.4	275.2	275.4	271.2	276.6	1,196,008	328,166,687	274.39	274.0	273.8	274.0	269.8	275.2	1,202,007	273.02	0.29%
2023-06-21	274.6	274.4	274.6	273.4	279.2	1,506,786	416,023,909	276.10	273.2	273.0	273.2	272.0	277.8	1,514,344	274.72	-1.29%
2023-06-20	278.2	278.2	278.4	275.6	280.2	862,063	239,610,136	277.95	276.8	276.8	277.0	274.2	278.8	866,387	276.56	-1.14%
2023-06-19	281.4	281.2	281.4	277.6	283.0	1,390,984	390,464,635	280.71	280.0	279.8	280.0	276.2	281.6	1,397,961	279.31	-0.28%
2023-06-16	282.2	282.0	282.2	280.0	285.6	4,164,538	1,174,112,324	281.93	280.8	280.6	280.8	278.6	284.2	4,185,427	280.52	0.14%
2023-06-15	281.8	281.8	282.0	278.6	283.0	2,843,961	799,697,051	281.19	280.4	280.4	280.6	277.2	281.6	2,858,226	279.79	0.07%
2023-06-14	281.6	281.4	281.6	279.0	289.0	2,567,301	728,811,439	283.88	280.2	280.0	280.2	277.6	287.6	2,580,179	282.47	-5.25%
2023-06-13	297.2	297.0	297.2	290.2	298.2	2,024,584	599,251,432	295.99	295.7	295.5	295.7	288.8	296.7	2,034,739	294.51	1.71%
2023-06-12	292.2	292.2	292.4	287.4	293.8	2,432,812	707,692,455	290.89	290.7	290.7	290.9	286.0	292.3	2,445,015	289.44	2.60%
2023-06-09	284.8	284.4	284.8	278.6	287.4	3,781,795	1,068,825,498	282.62	283.4	283.0	283.4	277.2	286.0	3,800,765	281.21	0.85%
2023-06-08	282.4	282.2	282.4	275.6	282.8	2,499,347	700,110,070	280.12	281.0	280.8	281.0	274.2	281.4	2,511,884	278.72	5.14%
2023-06-07	268.6	268.4	268.6	265.4	273.4	1,689,453	454,620,208	269.09	267.3	267.1	267.3	264.1	272.0	1,697,927	267.75	-0.52%
2023-06-06	270.0	270.0	270.2	264.0	273.2	1,664,184	449,445,646	270.07	268.7	268.7	268.9	262.7	271.8	1,672,532	268.72	0.67%
2023-06-05	268.2	267.6	268.2	263.0	270.4	2,246,864	594,095,990	264.41	266.9	266.3	266.9	261.7	269.1	2,258,134	263.09	4.44%
2023-06-02	256.8	256.6	256.8	248.2	261.2	5,625,608	1,446,016,094	257.04	255.5	255.3	255.5	247.0	259.9	5,653,826	255.76	6.29%
2023-06-01	241.6	241.6	242.0	241.0	251.6	1,890,804	463,511,879	245.14	240.4	240.4	240.8	239.8	250.3	1,900,288	243.92	-3.82%
2023-05-31	251.2	250.8	251.2	240.6	251.2	5,558,017	1,383,626,005	248.94	249.9	249.5	249.9	239.4	249.9	5,585,896	247.70	2.03%
2023-05-30	246.2	246.2	246.6	243.2	251.8	807,390	199,307,275	246.85	245.0	245.0	245.4	242.0	250.5	811,440	245.62	-0.49%
2023-05-29	247.4	247.0	247.4	244.8	253.8	1,020,236	253,754,722	248.72	246.2	245.8	246.2	243.6	252.5	1,025,354	247.48	1.39%
2023-05-25	244.0	243.8	244.0	242.4	251.6	1,674,260	410,084,555	244.93	242.8	242.6	242.8	241.2	250.3	1,682,658	243.71	-3.56%
2023-05-24	253.0	252.8	253.0	252.6	258.8	889,059	226,636,204	254.92	251.7	251.5	251.7	251.3	257.5	893,519	253.64	-3.29%
2023-05-23	261.6	261.6	261.8	260.4	267.0	1,101,674	290,847,552	264.01	260.3	260.3	260.5	259.1	265.7	1,107,200	262.69	-1.13%
2023-05-22	264.6	264.6	264.8	260.2	267.6	812,077	215,272,425	265.09	263.3	263.3	263.5	258.9	266.3	816,150	263.77	2.24%
2023-05-19	258.8	258.8	259.0	258.4	266.0	1,127,493	294,933,525	261.58	257.5	257.5	257.7	257.1	264.7	1,133,149	260.28	-4.01%
2023-05-18	269.6	268.8	269.6	263.0	270.4	1,293,140	347,470,704	268.70	268.3	267.5	268.3	261.7	269.1	1,299,626	267.36	4.01%
2023-05-17	259.2	259.0	259.2	258.2	270.4	924,753	245,405,495	265.37	257.9	257.7	257.9	256.9	269.1	929,392	264.05	-1.82%
2023-05-16	264.0	263.8	264.0	263.2	268.8	762,937	202,427,548	265.33	262.7	262.5	262.7	261.9	267.5	766,764	264.00	0.23%
2023-05-15	263.4	263.2	263.4	257.4	265.8	1,303,251	340,544,694	261.30	262.1	261.9	262.1	256.1	264.5	1,309,788	260.00	2.33%
2023-05-12	257.4	257.2	257.4	256.0	262.2	1,221,997	314,919,765	257.71	256.1	255.9	256.1	254.7	260.9	1,228,127	256.42	1.34%
2023-05-11	254.0	254.0	254.2	251.8	256.8	786,259	199,702,481	253.99	252.7	252.7	252.9	250.5	255.5	790,203	252.72	-0.08%
2023-05-10	254.2	254.0	254.2	250.0	261.2	1,022,888	259,016,720	253.22	252.9	252.7	252.9	248.8	259.9	1,028,019	251.96	1.19%
2023-05-09	251.2	251.2	251.4	250.6	261.6	864,477	220,022,635	254.52	249.9	249.9	250.1	249.3	260.3	868,813	253.25	-3.75%
2023-05-08	261.0	261.0	261.2	258.4	265.0	553,836	144,470,803	260.85	259.7	259.7	259.9	257.1	263.7	556,614	259.55	0.23%
2023-05-05	260.4	260.4	260.6	259.0	264.0	958,998	249,668,956	260.34	259.1	259.1	259.3	257.7	262.7	963,808	259.04	0.23%
2023-05-04	259.8	259.6	259.8	252.6	261.6	1,841,560	477,080,173	259.06	258.5	258.3	258.5	251.3	260.3	1,850,797	257.77	-3.28%
2023-05-03	268.6	268.6	268.8	262.4	272.8	1,137,789	303,106,307	266.40	267.3	267.3	267.5	261.1	271.4	1,143,496	265.07	-1.83%
2023-05-02	273.6	273.4	273.6	272.4	281.4	675,995	185,857,205	274.94	272.2	272.0	272.2	271.0	280.0	679,386	273.57	-0.44%
2023-04-28	274.8	274.8	275.0	273.4	277.8	733,986	202,247,417	275.55	273.4	273.4	273.6	272.0	276.4	737,668	274.17	-0.65%
2023-04-27	276.6	276.4	276.6	274.2	278.2	631,011	174,386,851	276.36	275.2	275.0	275.2	272.8	276.8	634,176	274.98	-0.79%
2023-04-26	278.8	278.6	278.8	273.4	280.4	959,750	266,644,767	277.83	277.4	277.2	277.4	272.0	279.0	964,564	276.44	1.75%
2023-04-25	274.0	273.8	274.0	270.2	283.0	1,186,193	324,950,394	273.94	272.6	272.4	272.6	268.9	281.6	1,192,143	272.58	-3.66%
2023-04-24	284.4	284.2	284.4	280.8	289.2	501,578	142,607,942	284.32	283.0	282.8	283.0	279.4	287.8	504,094	282.90	-0.77%
2023-04-21	286.6	286.6	286.8	284.2	291.6	968,302	278,575,886	287.70	285.2	285.2	285.4	282.8	290.1	973,159	286.26	-1.71%
2023-04-20	291.6	291.4	291.6	290.6	296.8	557,634	163,619,920	293.42	290.1	289.9	290.1	289.1	295.3	560,431	291.95	-0.82%
2023-04-19	294.0	293.4	294.0	290.0	297.6	1,099,533	323,481,267	294.20	292.5	291.9	292.5	288.6	296.1	1,105,048	292.73	1.94%
2023-04-18	288.4	288.0	288.4	284.8	289.4	638,322	183,727,891	287.83	287.0	286.6	287.0	283.4	288.0	641,524	286.39	0.42%
2023-04-17	287.2	287.0	287.2	277.2	287.8	950,146	268,757,987	282.86	285.8	285.6	285.8	275.8	286.4	954,912	281.45	1.99%
2023-04-14	281.6	281.4	281.6	279.6	285.6	840,734	236,717,322	281.56	280.2	280.0	280.2	278.2	284.2	844,951	280.16	-0.42%
2023-04-13	282.8	282.8	283.0	278.0	283.4	1,221,688	342,624,235	280.45	281.4	281.4	281.6	276.6	282.0	1,227,816	279.05	-1.53%
2023-04-12	287.2	287.0	287.2	285.2	294.4	831,734	240,145,279	288.73	285.8	285.6	285.8	283.8	292.9	835,906	287.29	-3.36%
2023-04-11	297.2	297.2	297.4	293.2	302.6	738,896	220,273,376	298.11	295.7	295.7	295.9	291.7	301.1	742,602	296.62	1.30%
2023-04-06	293.4	293.4	293.6	288.0	294.4	771,182	224,783,468	291.48	291.9	291.9	292.1	286.6	292.9	775,050	290.02	-0.20%
2023-04-04	294.0	293.4	294.0	288.8	296.0	1,188,943	347,675,692	292.42	292.5	291.9	292.5	287.4	294.5	1,194,907	290.96	-0.20%
2023-04-03	294.6	294.6	294.8	290.0	298.0	880,936	258,844,669	293.83	293.1	293.1	293.3	288.6	296.5	885,355	292.36	0.27%
2023-03-31	293.8	293.4	293.8	290.6	296.0	1,365,721	400,366,955	293.15	292.3	291.9	292.3	289.1	294.5	1,372,571	291.69	3.45%
2023-03-30	284.0	283.4	284.0	278.8	285.6	1,234,600	348,314,274	282.13	282.6	282.0	282.6	277.4	284.2	1,240,793	280.72	0.78%
2023-03-29	281.8	281.6	281.8	280.4	289.6	1,264,925	357,579,429	282.69	280.4	280.2	280.4	279.0	288.2	1,271,270	281.28	-0.21%
2023-03-28	282.4	282.4	282.6	280.0	287.4	1,105,143	312,165,751	282.47	281.0	281.0	281.2	278.6	286.0	1,110,686	281.06	0.28%
2023-03-27	281.6	281.4	281.6	280.6	289.0	1,560,729	443,901,043	284.42	280.2	280.0	280.2	279.2	287.6	1,568,558	283.00	-4.22%
2023-03-24	294.0	293.8	294.0	290.4	299.2	1,442,788	423,814,196	293.75	292.5	292.3	292.5	289.0	297.7	1,450,025	292.28	-1.93%
2023-03-23	299.8	299.6	299.8	291.6	300.6	1,283,367	381,829,710	297.52	298.3	298.1	298.3	290.1	299.1	1,289,804	296.04	-0.07%
2023-03-22	300.0	299.8	300.0	296.0	303.4	1,467,161	440,480,054	300.23	298.5	298.3	298.5	294.5	301.9	1,474,520	298.73	3.02%
2023-03-21	291.2	290.8	291.2	282.0	292.0	1,199,237	345,227,060	287.87	289.7	289.3	289.7	280.6	290.5	1,205,252	286.44	3.48%
2023-03-20	281.4	281.2	281.4	277.2	299.2	1,965,995	557,790,188	283.72	280.0	279.8	280.0	275.8	297.7	1,975,856	282.30	-5.95%
2023-03-17	299.2	298.0	299.2	289.6	299.8	3,200,115	951,814,831	297.43	297.7	296.5	297.7	288.2	298.3	3,216,167	295.95	3.74%
2023-03-16	288.4	288.4	288.6	283.8	294.8	1,706,446	495,817,135	290.56	287.0	287.0	287.2	282.4	293.3	1,715,006	289.11	-2.76%
2023-03-15	296.6	296.2	296.6	292.0	301.8	1,032,156	306,404,975	296.86	295.1	294.7	295.1	290.5	300.3	1,037,333	295.38	1.09%
2023-03-14	293.4	293.0	293.4	290.4	299.2	1,966,220	579,417,783	294.69	291.9	291.5	291.9	289.0	297.7	1,976,083	293.22	-0.27%
2023-03-13	294.2	294.0	294.2	284.6	299.0	2,451,389	723,509,201	295.14	292.7	292.5	292.7	283.2	297.5	2,463,685	293.67	5.07%
2023-03-10	280.0	279.8	280.0	274.4	283.4	2,196,757	612,479,192	278.81	278.6	278.4	278.6	273.0	282.0	2,207,776	277.42	-1.20%
2023-03-09	283.4	283.2	283.4	283.2	294.6	1,524,460	439,349,769	288.20	282.0	281.8	282.0	281.8	293.1	1,532,107	286.76	-4.71%
2023-03-08	297.4	297.4	297.6	290.4	299.0	2,407,128	711,799,316	295.70	295.9	295.9	296.1	289.0	297.5	2,419,202	294.23	-5.41%
2023-03-07	314.4	314.4	314.8	308.2	321.8	2,401,904	757,812,606	315.50	312.8	312.8	313.2	306.7	320.2	2,413,952	313.93	1.42%
2023-03-06	310.0	310.0	310.2	301.0	311.6	1,560,203	479,600,313	307.40	308.5	308.5	308.7	299.5	310.0	1,568,029	305.86	4.59%
2023-03-03	296.4	296.2	296.4	293.8	300.6	734,372	218,377,343	297.37	294.9	294.7	294.9	292.3	299.1	738,056	295.88	-0.13%
2023-03-02	296.8	296.0	296.8	290.0	298.4	1,034,687	306,585,609	296.31	295.3	294.5	295.3	288.6	296.9	1,039,877	294.83	1.71%
2023-03-01	291.8	291.6	291.8	277.6	293.4	1,213,061	350,025,544	288.55	290.3	290.1	290.3	276.2	291.9	1,219,146	287.11	5.12%
2023-02-28	277.6	277.4	277.6	274.6	282.6	816,495	227,240,720	278.31	276.2	276.0	276.2	273.2	281.2	820,591	276.92	0.65%
2023-02-27	275.8	275.8	276.0	273.2	281.2	1,107,991	305,766,185	275.96	274.4	274.4	274.6	271.8	279.8	1,113,549	274.59	-0.86%
2023-02-24	278.2	278.2	278.4	278.0	288.6	1,244,756	350,952,437	281.94	276.8	276.8	277.0	276.6	287.2	1,251,000	280.54	-4.27%
2023-02-23	290.6	290.4	290.6	286.8	294.8	1,188,154	345,291,931	290.61	289.1	289.0	289.1	285.4	293.3	1,194,114	289.16	2.83%
2023-02-22	282.6	282.6	283.0	280.4	287.8	644,990	182,396,906	282.79	281.2	281.2	281.6	279.0	286.4	648,225	281.38	-0.56%
2023-02-21	284.2	284.0	284.2	283.6	292.2	704,484	201,436,208	285.93	282.8	282.6	282.8	282.2	290.7	708,018	284.51	-2.00%
2023-02-20	290.0	289.8	290.0	283.2	294.4	551,235	159,327,678	289.04	288.6	288.4	288.6	281.8	292.9	554,000	287.60	-0.21%
2023-02-17	290.6	290.6	291.0	288.6	302.0	794,588	233,588,829	293.97	289.1	289.1	289.5	287.2	300.5	798,574	292.51	-2.48%
2023-02-16	298.0	297.0	298.0	293.0	305.2	1,446,512	433,561,976	299.73	296.5	295.5	296.5	291.5	303.7	1,453,768	298.23	2.26%
2023-02-15	291.4	291.2	291.4	285.6	295.0	688,315	200,079,944	290.68	289.9	289.7	289.9	284.2	293.5	691,768	289.23	-0.07%
2023-02-14	291.6	291.4	291.6	290.4	296.0	1,056,221	308,645,630	292.22	290.1	289.9	290.1	289.0	294.5	1,061,519	290.76	0.07%
2023-02-13	291.4	291.4	292.0	283.4	293.0	702,779	204,006,137	290.28	289.9	289.9	290.5	282.0	291.5	706,304	288.84	1.11%
2023-02-10	288.2	288.0	288.2	287.6	296.4	638,913	185,418,875	290.21	286.8	286.6	286.8	286.2	294.9	642,118	288.76	-2.64%
2023-02-09	296.0	296.0	296.2	289.6	297.4	1,260,482	370,074,928	293.60	294.5	294.5	294.7	288.2	295.9	1,266,805	292.13	1.44%
2023-02-08	291.8	291.8	292.2	290.0	295.8	851,227	248,752,248	292.23	290.3	290.3	290.7	288.6	294.3	855,497	290.77	0.97%
2023-02-07	289.0	288.8	289.0	283.8	296.8	1,030,782	299,766,181	290.81	287.6	287.4	287.6	282.4	295.3	1,035,952	289.36	3.07%
2023-02-06	280.4	280.4	280.6	276.0	283.0	920,691	257,822,728	280.03	279.0	279.0	279.2	274.6	281.6	925,309	278.63	-0.85%
2023-02-03	282.8	282.6	282.8	277.8	283.4	2,182,877	612,478,673	280.58	281.4	281.2	281.4	276.4	282.0	2,193,826	279.18	-2.68%
2023-02-02	290.6	290.4	290.6	285.0	295.8	1,415,123	409,345,195	289.26	289.1	289.0	289.1	283.6	294.3	1,422,221	287.82	-0.75%
2023-02-01	292.8	292.8	293.0	283.8	293.2	1,372,737	396,659,912	288.96	291.3	291.3	291.5	282.4	291.7	1,379,623	287.51	1.24%
2023-01-31	289.2	289.0	289.2	283.6	297.2	1,338,067	384,610,206	287.44	287.8	287.6	287.8	282.2	295.7	1,344,779	286.00	-1.16%
2023-01-30	292.6	292.4	292.6	291.6	313.4	1,271,794	378,244,937	297.41	291.1	290.9	291.1	290.1	311.8	1,278,173	295.93	-6.82%
2023-01-27	314.0	313.8	314.0	310.4	318.4	607,150	190,090,038	313.09	312.4	312.2	312.4	308.9	316.8	610,195	311.52	1.09%
2023-01-26	310.6	310.4	310.6	304.8	312.6	892,228	275,855,006	309.18	309.0	308.9	309.0	303.3	311.0	896,703	307.63	2.31%
2023-01-20	303.6	303.0	303.6	294.0	304.0	999,636	300,807,898	300.92	302.1	301.5	302.1	292.5	302.5	1,004,650	299.42	4.69%
2023-01-19	290.0	289.8	290.0	283.6	292.6	859,332	249,186,332	289.98	288.6	288.4	288.6	282.2	291.1	863,642	288.53	2.33%
2023-01-18	283.4	283.4	284.0	277.2	286.4	1,946,474	548,334,210	281.71	282.0	282.0	282.6	275.8	285.0	1,956,238	280.30	-3.01%
2023-01-17	292.2	292.0	292.2	286.2	297.2	812,988	238,312,535	293.13	290.7	290.5	290.7	284.8	295.7	817,066	291.67	0.14%
2023-01-16	291.8	291.2	291.8	288.4	299.2	1,722,587	504,800,012	293.05	290.3	289.7	290.3	287.0	297.7	1,731,228	291.59	0.00%
2023-01-13	291.8	291.6	291.8	285.0	292.8	1,003,108	290,202,303	289.30	290.3	290.1	290.3	283.6	291.3	1,008,140	287.86	2.39%
2023-01-12	285.0	284.8	285.0	280.0	291.4	1,919,192	546,271,962	284.64	283.6	283.4	283.6	278.6	289.9	1,928,819	283.22	-1.18%
2023-01-11	288.4	288.2	288.4	286.2	299.4	1,318,042	384,536,495	291.75	287.0	286.8	287.0	284.8	297.9	1,324,653	290.29	-1.77%
2023-01-10	293.6	293.4	293.6	291.8	299.4	1,692,809	499,264,634	294.93	292.1	291.9	292.1	290.3	297.9	1,701,300	293.46	-3.48%
2023-01-09	304.2	303.6	304.2	296.6	305.0	1,716,088	517,098,274	301.32	302.7	302.1	302.7	295.1	303.5	1,724,696	299.82	4.54%
2023-01-06	291.0	290.8	291.0	287.0	300.0	1,590,901	465,155,069	292.38	289.5	289.3	289.5	285.6	298.5	1,598,881	290.93	-2.09%
2023-01-05	297.2	297.0	297.2	293.4	304.8	1,783,299	529,275,257	296.80	295.7	295.5	295.7	291.9	303.3	1,792,244	295.31	0.95%
2023-01-04	294.4	294.2	294.4	277.8	294.6	2,006,862	577,703,503	287.86	292.9	292.7	292.9	276.4	293.1	2,016,928	286.43	8.31%
2023-01-03	271.8	271.6	271.8	267.2	275.0	831,980	226,023,479	271.67	270.4	270.2	270.4	265.9	273.6	836,153	270.31	-0.66%
2022-12-30	273.6	273.4	273.6	267.4	275.0	1,065,652	290,696,008	272.79	272.2	272.0	272.2	266.1	273.6	1,070,997	271.43	2.24%
2022-12-29	267.6	267.6	267.8	263.0	277.8	1,740,980	465,968,598	267.65	266.3	266.3	266.5	261.7	276.4	1,749,713	266.31	-6.11%
2022-12-28	285.0	284.8	285.0	283.0	289.6	4,324,463	1,237,690,408	286.21	283.6	283.4	283.6	281.6	288.2	4,346,155	284.78	2.81%
2022-12-23	277.2	277.0	277.2	271.0	280.2	989,075	274,103,913	277.13	275.8	275.6	275.8	269.6	278.8	994,036	275.75	-0.43%
2022-12-22	278.4	278.4	278.6	271.6	280.0	1,441,140	400,005,149	277.56	277.0	277.0	277.2	270.2	278.6	1,448,369	276.18	2.50%
2022-12-21	271.6	271.2	271.6	265.0	273.4	868,316	234,928,058	270.56	270.2	269.8	270.2	263.7	272.0	872,671	269.21	2.57%
2022-12-20	264.8	264.6	264.8	260.6	271.4	748,083	198,191,006	264.93	263.5	263.3	263.5	259.3	270.0	751,835	263.61	-3.15%
2022-12-19	273.4	273.2	273.4	269.2	280.0	1,571,278	429,971,848	273.64	272.0	271.8	272.0	267.9	278.6	1,579,160	272.28	-2.01%
2022-12-16	279.0	279.0	279.2	269.2	283.2	2,172,074	605,668,338	278.84	277.6	277.6	277.8	267.9	281.8	2,182,969	277.45	3.95%
2022-12-15	268.4	268.2	268.4	264.0	278.8	1,733,014	467,250,014	269.62	267.1	266.9	267.1	262.7	277.4	1,741,707	268.27	3.55%
2022-12-14	259.2	259.0	259.2	257.6	265.6	1,908,136	498,354,282	261.17	257.9	257.7	257.9	256.3	264.3	1,917,707	259.87	-2.48%
2022-12-13	265.8	265.4	265.8	257.4	274.6	1,960,225	522,881,559	266.75	264.5	264.1	264.5	256.1	273.2	1,970,058	265.41	2.47%
2022-12-12	259.4	259.2	259.4	251.0	263.0	2,269,375	590,121,586	260.04	258.1	257.9	258.1	249.7	261.7	2,280,758	258.74	-2.63%
2022-12-09	266.4	266.0	266.4	259.2	272.0	5,291,532	1,405,993,870	265.71	265.1	264.7	265.1	257.9	270.6	5,318,074	264.38	1.83%
2022-12-08	261.6	261.4	261.6	250.2	262.0	2,188,958	564,205,260	257.75	260.3	260.1	260.3	249.0	260.7	2,199,938	256.46	5.31%
2022-12-07	248.4	248.2	248.4	246.6	270.2	2,016,096	519,412,410	257.63	247.2	247.0	247.2	245.4	268.9	2,026,209	256.35	-4.97%
2022-12-06	261.4	261.4	261.6	256.2	275.8	1,835,546	486,353,965	264.96	260.1	260.1	260.3	254.9	274.4	1,844,753	263.64	-0.53%
2022-12-05	262.8	262.2	262.8	250.6	265.8	2,599,571	677,580,664	260.65	261.5	260.9	261.5	249.3	264.5	2,612,610	259.35	5.71%
2022-12-02	248.6	248.4	248.6	242.8	249.8	1,361,329	335,516,745	246.46	247.4	247.2	247.4	241.6	248.6	1,368,157	245.23	0.89%
2022-12-01	246.4	246.0	246.4	241.0	251.0	3,445,556	851,556,896	247.15	245.2	244.8	245.2	239.8	249.7	3,462,839	245.91	4.58%
2022-11-30	235.6	235.4	235.6	221.2	237.6	1,729,374	400,222,301	231.43	234.4	234.2	234.4	220.1	236.4	1,738,049	230.27	3.42%
2022-11-29	227.8	227.4	227.8	212.6	228.2	2,385,722	528,077,069	221.35	226.7	226.3	226.7	211.5	227.1	2,397,689	220.24	10.91%
2022-11-28	205.4	205.0	205.4	190.6	206.0	1,852,126	371,950,217	200.82	204.4	204.0	204.4	189.6	205.0	1,861,416	199.82	0.20%
2022-11-25	205.0	205.0	205.2	202.6	208.2	633,610	129,868,529	204.97	204.0	204.0	204.2	201.6	207.2	636,788	203.94	-1.63%
2022-11-24	208.4	208.2	208.4	206.6	214.4	816,680	170,401,486	208.65	207.4	207.2	207.4	205.6	213.3	820,776	207.61	-2.16%
2022-11-23	213.0	212.8	213.0	205.8	214.8	1,038,055	220,095,946	212.03	211.9	211.7	211.9	204.8	213.7	1,043,262	210.97	-0.37%
2022-11-22	213.8	213.6	213.8	211.8	218.0	1,569,428	337,241,936	214.88	212.7	212.5	212.7	210.7	216.9	1,577,300	213.81	-3.35%
2022-11-21	221.2	221.0	221.2	212.0	224.6	1,797,970	393,486,013	218.85	220.1	219.9	220.1	210.9	223.5	1,806,989	217.76	-2.04%
2022-11-18	225.8	225.6	225.8	223.4	233.4	1,670,009	380,830,289	228.04	224.7	224.5	224.7	222.3	232.2	1,678,386	226.90	-3.34%
2022-11-17	233.6	233.4	233.6	224.2	234.4	1,479,470	339,413,685	229.42	232.4	232.2	232.4	223.1	233.2	1,486,891	228.27	1.48%
2022-11-16	230.2	230.2	230.4	227.4	242.0	2,632,072	614,393,992	233.43	229.1	229.1	229.3	226.3	240.8	2,645,275	232.26	0.79%
2022-11-15	228.4	228.2	228.4	219.0	233.6	2,127,654	483,408,503	227.20	227.3	227.1	227.3	217.9	232.4	2,138,326	226.07	3.35%
2022-11-14	221.0	220.8	221.0	218.6	232.6	2,689,845	601,826,088	223.74	219.9	219.7	219.9	217.5	231.4	2,703,337	222.62	-5.88%
2022-11-11	234.8	234.2	234.8	213.0	235.0	2,718,432	616,075,830	226.63	233.6	233.0	233.6	211.9	233.8	2,732,068	225.50	17.28%
2022-11-10	200.2	200.0	200.2	195.2	201.4	1,769,857	351,568,036	198.64	199.2	199.0	199.2	194.2	200.4	1,778,735	197.65	-3.93%
2022-11-09	208.4	208.2	208.4	204.8	216.8	699,587	145,864,181	208.50	207.4	207.2	207.4	203.8	215.7	703,096	207.46	-1.98%
2022-11-08	212.6	212.6	212.8	209.8	218.4	928,978	197,255,999	212.34	211.5	211.5	211.7	208.8	217.3	933,638	211.28	-1.85%
2022-11-07	216.6	216.4	216.6	204.6	222.0	2,477,683	537,634,570	216.99	215.5	215.3	215.5	203.6	220.9	2,490,111	215.91	-2.96%
2022-11-04	223.2	222.6	223.2	207.0	229.4	2,345,541	518,043,511	220.86	222.1	221.5	222.1	206.0	228.3	2,357,306	219.76	11.99%
2022-11-03	199.3	199.2	199.3	196.0	203.4	843,972	168,750,365	199.95	198.3	198.2	198.3	195.0	202.4	848,205	198.95	-3.72%
2022-11-02	207.0	207.0	208.0	190.3	210.8	1,631,809	330,326,805	202.43	206.0	206.0	207.0	189.4	209.7	1,639,994	201.42	6.76%
2022-11-01	193.9	193.7	193.9	179.9	195.0	1,917,965	363,151,167	189.34	192.9	192.7	192.9	179.0	194.0	1,927,586	188.40	11.95%
2022-10-31	173.2	173.1	173.3	171.7	183.7	1,198,598	211,191,533	176.20	172.3	172.2	172.4	170.8	182.8	1,204,610	175.32	-0.80%
2022-10-28	174.6	174.6	174.7	174.4	183.9	1,412,123	250,762,132	177.58	173.7	173.7	173.8	173.5	183.0	1,419,206	176.69	-6.23%
2022-10-27	186.2	186.2	186.4	184.0	191.5	2,162,168	407,067,455	188.27	185.3	185.3	185.5	183.1	190.5	2,173,013	187.33	4.43%
2022-10-26	178.3	178.2	178.3	171.5	183.8	2,115,985	378,127,599	178.70	177.4	177.3	177.4	170.6	182.9	2,126,599	177.81	5.01%
2022-10-25	169.8	169.8	170.3	159.8	176.1	2,619,162	440,395,749	168.14	169.0	169.0	169.5	159.0	175.2	2,632,300	167.30	0.95%
2022-10-24	168.2	168.2	168.3	166.4	185.9	2,169,014	373,849,275	172.36	167.4	167.4	167.5	165.6	185.0	2,179,894	171.50	-8.79%
2022-10-21	184.4	184.3	184.4	180.9	187.0	1,056,200	195,320,562	184.93	183.5	183.4	183.5	180.0	186.1	1,061,498	184.00	1.37%
2022-10-20	181.9	181.8	181.9	172.5	188.6	2,595,255	470,633,028	181.34	181.0	180.9	181.0	171.6	187.7	2,608,273	180.44	-4.21%
2022-10-19	189.9	189.8	189.9	189.5	195.1	1,391,382	268,402,729	192.90	189.0	188.9	189.0	188.6	194.1	1,398,361	191.94	-3.65%
2022-10-18	197.1	196.8	197.1	189.8	197.3	1,303,150	252,859,316	194.04	196.1	195.8	196.1	188.9	196.3	1,309,687	193.07	3.57%
2022-10-17	190.3	190.3	190.4	184.3	192.7	1,113,793	210,275,507	188.79	189.4	189.4	189.4	183.4	191.7	1,119,380	187.85	-1.96%
2022-10-14	194.1	194.0	194.1	191.9	199.6	1,700,503	334,144,224	196.50	193.1	193.0	193.1	190.9	198.6	1,709,033	195.52	3.58%
2022-10-13	187.4	187.4	187.5	186.6	193.3	1,642,981	310,902,633	189.23	186.5	186.5	186.6	185.7	192.3	1,651,222	188.29	-1.78%
2022-10-12	190.8	190.7	190.8	180.5	196.9	3,311,384	625,356,193	188.85	189.8	189.7	189.8	179.6	195.9	3,327,994	187.91	-5.54%
2022-10-11	202.0	202.0	202.2	200.8	210.6	1,986,976	405,143,691	203.90	201.0	201.0	201.2	199.8	209.5	1,996,943	202.88	-5.52%
2022-10-10	213.8	213.8	214.0	210.8	226.2	1,582,866	339,931,984	214.76	212.7	212.7	212.9	209.7	225.1	1,590,806	213.69	-6.88%
2022-10-07	229.6	229.4	229.6	226.4	238.6	1,519,410	353,415,765	232.60	228.5	228.3	228.5	225.3	237.4	1,527,031	231.44	-4.65%
2022-10-06	240.8	240.4	240.8	235.6	243.4	1,740,648	418,816,728	240.61	239.6	239.2	239.6	234.4	242.2	1,749,379	239.41	4.51%
2022-10-05	230.4	230.2	230.4	223.0	232.2	1,728,529	397,030,983	229.69	229.3	229.1	229.3	221.9	231.0	1,737,199	228.55	6.18%
2022-10-03	217.0	216.8	217.0	210.8	217.4	972,016	208,686,364	214.69	215.9	215.7	215.9	209.7	216.3	976,892	213.62	2.94%
2022-09-30	210.8	210.8	211.0	207.2	214.2	916,028	193,605,102	211.35	209.7	209.7	209.9	206.2	213.1	920,623	210.30	-0.75%
2022-09-29	212.4	212.4	212.6	210.0	223.0	1,117,444	240,610,903	215.32	211.3	211.3	211.5	209.0	221.9	1,123,049	214.25	-0.75%
2022-09-28	214.0	213.8	214.0	213.4	223.0	1,953,758	423,429,098	216.73	212.9	212.7	212.9	212.3	221.9	1,963,558	215.64	-4.80%
2022-09-27	224.8	224.6	224.8	214.0	225.6	2,062,179	454,058,516	220.18	223.7	223.5	223.7	212.9	224.5	2,072,523	219.08	3.21%
2022-09-26	217.8	217.0	217.8	206.8	224.0	3,303,553	715,232,852	216.50	216.7	215.9	216.7	205.8	222.9	3,320,124	215.42	5.32%
2022-09-23	206.8	206.6	206.8	199.5	209.6	1,903,239	389,590,636	204.70	205.8	205.6	205.8	198.5	208.6	1,912,786	203.68	5.13%
2022-09-22	196.7	196.4	196.7	189.8	200.0	1,886,383	366,196,781	194.13	195.7	195.4	195.7	188.9	199.0	1,895,845	193.16	-4.51%
2022-09-21	206.0	205.6	206.0	203.2	211.2	714,174	147,474,906	206.50	205.0	204.6	205.0	202.2	210.1	717,756	205.47	-0.48%
2022-09-20	207.0	206.8	207.0	201.8	209.2	843,320	173,670,616	205.94	206.0	205.8	206.0	200.8	208.2	847,550	204.91	5.29%
2022-09-19	196.6	196.6	196.7	190.9	198.9	1,471,842	285,750,320	194.14	195.6	195.6	195.7	189.9	197.9	1,479,225	193.18	-3.53%
2022-09-16	203.8	203.8	204.6	203.8	209.6	544,816	112,317,003	206.16	202.8	202.8	203.6	202.8	208.6	547,549	205.13	-0.88%
2022-09-15	205.6	205.4	205.6	201.4	208.4	355,952	73,167,366	205.55	204.6	204.4	204.6	200.4	207.4	357,737	204.53	2.19%
2022-09-14	201.2	201.2	201.4	200.4	204.6	378,269	76,552,102	202.37	200.2	200.2	200.4	199.4	203.6	380,166	201.36	-2.14%
2022-09-13	205.6	205.6	206.4	201.6	209.8	712,768	147,760,918	207.31	204.6	204.6	205.4	200.6	208.8	716,343	206.27	2.09%
2022-09-09	201.4	201.2	201.4	195.8	202.8	678,191	136,046,413	200.60	200.4	200.2	200.4	194.8	201.8	681,593	199.60	3.71%
2022-09-08	194.2	194.2	194.6	193.6	200.8	505,999	99,530,567	196.70	193.2	193.2	193.6	192.6	199.8	508,537	195.72	-1.92%
2022-09-07	198.0	198.0	198.1	193.1	199.5	451,934	88,771,732	196.43	197.0	197.0	197.1	192.1	198.5	454,201	195.45	-1.30%
2022-09-06	200.6	200.4	200.6	196.3	202.4	457,847	91,349,557	199.52	199.6	199.4	199.6	195.3	201.4	460,144	198.52	2.61%
2022-09-05	195.5	195.4	195.5	194.4	200.8	422,446	83,063,176	196.62	194.5	194.4	194.5	193.4	199.8	424,565	195.64	-1.41%
2022-09-02	198.3	198.0	198.3	196.2	200.0	1,456,100	288,486,692	198.12	197.3	197.0	197.3	195.2	199.0	1,463,404	197.13	0.15%
2022-09-01	198.0	197.9	198.0	197.1	205.2	819,043	164,064,105	200.31	197.0	196.9	197.0	196.1	204.2	823,151	199.31	-3.98%
2022-08-31	206.2	206.2	206.4	197.3	208.4	1,395,249	281,977,493	202.10	205.2	205.2	205.4	196.3	207.4	1,402,248	201.09	-3.19%
2022-08-30	213.0	213.0	213.2	212.0	217.6	547,019	117,035,829	213.95	211.9	211.9	212.1	210.9	216.5	549,763	212.88	-5.33%
2022-08-29	225.0	224.6	225.0	220.0	226.4	445,341	99,904,002	224.33	223.9	223.5	223.9	218.9	225.3	447,575	223.21	0.63%
2022-08-26	223.6	223.4	223.6	222.2	228.6	633,538	142,056,974	224.23	222.5	222.3	222.5	221.1	227.5	636,716	223.11	0.27%
2022-08-25	223.0	222.6	223.0	213.0	223.8	530,584	116,034,835	218.69	221.9	221.5	221.9	211.9	222.7	533,245	217.60	5.89%
2022-08-24	210.6	210.4	210.6	209.4	213.8	588,681	124,316,839	211.18	209.5	209.3	209.5	208.4	212.7	591,634	210.12	0.00%
2022-08-23	210.6	209.8	210.6	206.6	213.0	509,934	107,231,990	210.29	209.5	208.8	209.5	205.6	211.9	512,492	209.24	2.63%
2022-08-22	205.2	205.2	205.8	204.8	209.0	423,777	87,498,611	206.47	204.2	204.2	204.8	203.8	208.0	425,903	205.44	-0.58%
2022-08-19	206.4	206.2	206.4	202.0	206.6	447,798	92,006,803	205.46	205.4	205.2	205.4	201.0	205.6	450,044	204.44	2.48%
2022-08-18	201.4	201.2	201.4	200.4	207.0	523,025	106,708,251	204.02	200.4	200.2	200.4	199.4	206.0	525,649	203.00	-4.10%
2022-08-17	210.0	209.2	210.0	207.6	212.0	517,641	108,558,320	209.72	209.0	208.2	209.0	206.6	210.9	520,237	208.67	1.94%
2022-08-16	206.0	205.2	206.0	203.0	208.0	349,908	71,748,177	205.05	205.0	204.2	205.0	202.0	207.0	351,663	204.03	-0.48%
2022-08-15	207.0	207.0	207.2	205.8	213.0	1,111,874	232,665,249	209.26	206.0	206.0	206.2	204.8	211.9	1,117,451	208.21	1.17%
2022-08-12	204.6	204.6	204.8	202.6	205.4	499,049	102,097,381	204.58	203.6	203.6	203.8	201.6	204.4	501,552	203.56	1.59%
2022-08-11	201.4	201.4	201.6	197.0	203.4	338,755	68,142,731	201.16	200.4	200.4	200.6	196.0	202.4	340,454	200.15	2.97%
2022-08-10	195.6	195.6	196.0	194.1	203.4	529,415	103,846,310	196.15	194.6	194.6	195.0	193.1	202.4	532,071	195.17	-2.59%
2022-08-09	200.8	200.6	200.8	200.2	206.6	760,073	155,012,561	203.94	199.8	199.6	199.8	199.2	205.6	763,886	202.93	-4.47%
2022-08-08	210.2	210.2	210.4	206.2	212.4	512,248	107,832,791	210.51	209.2	209.2	209.3	205.2	211.3	514,817	209.46	-1.22%
2022-08-05	212.8	212.0	212.8	208.2	214.0	484,053	102,582,123	211.92	211.7	210.9	211.7	207.2	212.9	486,481	210.87	1.82%
2022-08-04	209.0	209.0	209.2	204.0	210.8	530,385	110,429,668	208.21	208.0	208.0	208.2	203.0	209.7	533,045	207.17	5.34%
2022-08-03	198.4	198.4	198.5	196.5	201.4	423,284	84,275,708	199.10	197.4	197.4	197.5	195.5	200.4	425,407	198.11	2.06%
2022-08-02	194.4	194.4	194.8	192.2	199.9	581,713	113,317,431	194.80	193.4	193.4	193.8	191.2	198.9	584,631	193.83	-4.33%
2022-08-01	203.2	203.2	203.6	197.4	204.4	528,339	106,796,073	202.14	202.2	202.2	202.6	196.4	203.4	530,989	201.13	2.57%
2022-07-29	198.1	198.1	198.6	196.2	207.2	862,701	171,895,121	199.25	197.1	197.1	197.6	195.2	206.2	867,028	198.26	-4.67%
2022-07-28	207.8	207.6	207.8	206.0	216.8	439,052	91,674,014	208.80	206.8	206.6	206.8	205.0	215.7	441,254	207.76	-0.57%
2022-07-27	209.0	208.6	209.0	205.8	212.4	622,674	130,449,798	209.50	208.0	207.6	208.0	204.8	211.3	625,797	208.45	-1.88%
2022-07-26	213.0	213.0	213.4	209.0	214.6	580,732	123,128,810	212.02	211.9	211.9	212.3	208.0	213.5	583,645	210.97	1.53%
2022-07-25	209.8	209.6	209.8	205.0	211.2	581,541	121,335,333	208.64	208.8	208.6	208.8	204.0	210.1	584,458	207.60	0.29%
2022-07-22	209.2	209.0	209.2	208.4	214.2	615,276	129,741,835	210.87	208.2	208.0	208.2	207.4	213.1	618,362	209.82	0.38%
2022-07-21	208.4	208.0	208.4	205.8	212.2	790,921	165,433,911	209.17	207.4	207.0	207.4	204.8	211.1	794,888	208.12	-0.57%
2022-07-20	209.6	209.2	209.6	207.0	214.4	947,993	199,840,479	210.80	208.6	208.2	208.6	206.0	213.3	952,748	209.75	3.97%
2022-07-19	201.6	201.2	201.6	200.6	204.6	1,245,225	252,525,784	202.80	200.6	200.2	200.6	199.6	203.6	1,251,471	201.78	-1.18%
2022-07-18	204.0	204.0	204.2	197.8	204.8	946,955	191,016,635	201.72	203.0	203.0	203.2	196.8	203.8	951,705	200.71	4.13%
2022-07-15	195.9	195.9	196.0	194.4	202.8	824,589	163,639,323	198.45	194.9	194.9	195.0	193.4	201.8	828,725	197.46	-3.88%
2022-07-14	203.8	203.0	203.8	199.4	208.2	1,134,836	231,386,334	203.89	202.8	202.0	202.8	198.4	207.2	1,140,528	202.88	4.78%
2022-07-13	194.5	194.5	194.6	189.5	198.5	1,147,844	223,655,645	194.85	193.5	193.5	193.6	188.6	197.5	1,153,602	193.88	3.46%
2022-07-12	188.0	187.9	188.0	186.0	195.6	1,089,759	204,951,693	188.07	187.1	187.0	187.1	185.1	194.6	1,095,225	187.13	-4.18%
2022-07-11	196.2	196.1	196.2	192.8	204.8	1,110,226	219,385,912	197.60	195.2	195.1	195.2	191.8	203.8	1,115,795	196.62	-6.57%
2022-07-08	210.0	210.0	210.2	208.8	215.0	1,782,264	378,405,499	212.32	209.0	209.0	209.2	207.8	213.9	1,791,204	211.26	2.14%
2022-07-07	205.6	205.4	205.6	195.0	208.8	2,389,289	483,706,132	202.45	204.6	204.4	204.6	194.0	207.8	2,401,274	201.44	0.29%
2022-07-06	205.0	205.0	206.0	203.0	210.0	2,239,957	462,092,678	206.30	204.0	204.0	205.0	202.0	209.0	2,251,193	205.27	-6.65%
2022-07-05	219.6	218.8	219.6	217.0	225.0	804,448	176,588,843	219.52	218.5	217.7	218.5	215.9	223.9	808,483	218.42	-1.08%
2022-07-04	222.0	222.0	222.2	208.0	228.0	1,624,026	356,931,093	219.78	220.9	220.9	221.1	207.0	226.9	1,632,172	218.68	0.18%
2022-06-30	221.6	221.6	221.8	219.0	228.2	2,001,990	447,976,654	223.77	220.5	220.5	220.7	217.9	227.1	2,012,032	222.65	0.73%
2022-06-29	220.0	219.8	220.0	216.2	229.0	2,897,323	640,458,578	221.05	218.9	218.7	218.9	215.1	227.9	2,911,856	219.95	-4.51%
2022-06-28	230.4	230.0	230.4	192.3	247.4	3,460,484	782,450,076	226.11	229.3	228.9	229.3	191.3	246.2	3,477,842	224.98	16.54%
2022-06-27	197.7	197.6	197.7	190.5	201.6	1,364,937	269,373,803	197.35	196.7	196.6	196.7	189.5	200.6	1,371,784	196.37	6.58%
2022-06-24	185.5	185.4	185.5	177.3	185.5	628,074	114,610,604	182.48	184.6	184.5	184.6	176.4	184.6	631,224	181.57	2.32%
2022-06-23	181.3	181.2	181.3	177.9	184.1	802,389	146,062,207	182.03	180.4	180.3	180.4	177.0	183.2	806,414	181.13	0.89%
2022-06-22	179.7	178.9	179.7	177.9	184.6	1,108,141	200,502,247	180.94	178.8	178.0	178.8	177.0	183.7	1,113,699	180.03	0.00%
2022-06-21	179.7	179.7	179.8	171.8	181.8	978,085	175,269,515	179.20	178.8	178.8	178.9	170.9	180.9	982,991	178.30	4.60%
2022-06-20	171.8	171.4	171.8	166.8	172.8	446,960	76,377,708	170.88	170.9	170.5	170.9	166.0	171.9	449,202	170.03	1.06%
2022-06-17	170.0	170.0	170.1	163.5	172.9	514,936	87,478,173	169.88	169.2	169.2	169.3	162.7	172.0	517,519	169.03	1.19%
2022-06-16	168.0	167.7	168.0	166.4	176.2	597,197	102,502,432	171.64	167.2	166.9	167.2	165.6	175.3	600,193	170.78	-6.09%
2022-06-15	178.9	178.7	178.9	172.8	180.8	394,530	70,353,594	178.32	178.0	177.8	178.0	171.9	179.9	396,509	177.43	4.31%
2022-06-14	171.5	171.1	171.5	162.3	172.1	758,872	128,202,097	168.94	170.6	170.2	170.6	161.5	171.2	762,679	168.09	-0.29%
2022-06-13	172.0	171.0	172.0	170.1	179.0	542,021	93,409,804	172.34	171.1	170.1	171.1	169.3	178.1	544,740	171.48	-5.08%
2022-06-10	181.2	180.9	181.2	177.8	184.6	1,724,811	311,474,182	180.58	180.3	180.0	180.3	176.9	183.7	1,733,463	179.68	-5.13%
2022-06-09	191.0	190.2	191.0	185.9	199.8	975,990	186,671,975	191.26	190.0	189.3	190.0	185.0	198.8	980,886	190.31	1.06%
2022-06-08	189.0	188.8	189.0	180.5	190.0	482,568	89,704,327	185.89	188.1	187.9	188.1	179.6	189.1	484,989	184.96	5.82%
2022-06-07	178.6	178.5	178.6	176.4	181.0	324,220	57,924,139	178.66	177.7	177.6	177.7	175.5	180.1	325,846	177.77	-1.43%
2022-06-06	181.2	181.1	181.2	171.0	183.5	685,153	121,028,516	176.64	180.3	180.2	180.3	170.1	182.6	688,590	175.76	5.78%
2022-06-02	171.3	171.3	171.5	170.1	177.0	389,889	67,206,395	172.37	170.4	170.4	170.6	169.3	176.1	391,845	171.51	-1.78%
2022-06-01	174.4	174.3	174.4	173.0	177.6	380,428	66,652,016	175.20	173.5	173.4	173.5	172.1	176.7	382,336	174.33	-1.08%
2022-05-31	176.3	176.1	176.3	170.8	177.3	480,220	84,096,043	175.12	175.4	175.2	175.4	169.9	176.4	482,629	174.25	1.91%
2022-05-30	173.0	172.9	173.0	166.0	174.1	628,133	108,277,646	172.38	172.1	172.0	172.1	165.2	173.2	631,284	171.52	3.97%
2022-05-27	166.4	166.0	166.4	163.0	167.8	259,377	43,001,401	165.79	165.6	165.2	165.6	162.2	167.0	260,678	164.96	7.08%
2022-05-26	155.4	155.1	155.4	152.3	156.5	320,379	49,538,896	154.63	154.6	154.3	154.6	151.5	155.7	321,986	153.85	0.71%
2022-05-25	154.3	154.3	154.5	153.5	158.2	456,492	71,092,466	155.74	153.5	153.5	153.7	152.7	157.4	458,782	154.96	-1.59%
2022-05-24	156.8	156.5	156.8	156.1	162.1	751,560	119,351,769	158.81	156.0	155.7	156.0	155.3	161.3	755,330	158.01	-6.67%
2022-05-23	168.0	167.7	168.0	166.4	174.0	358,207	60,469,047	168.81	167.2	166.9	167.2	165.6	173.1	360,004	167.97	-1.58%
2022-05-20	170.7	170.6	170.7	167.4	170.8	463,631	78,353,612	169.00	169.8	169.7	169.8	166.6	169.9	465,957	168.16	2.65%
2022-05-19	166.3	166.3	166.4	162.6	168.8	285,349	47,324,838	165.85	165.5	165.5	165.6	161.8	168.0	286,780	165.02	-2.46%
2022-05-18	170.5	170.2	170.5	166.8	172.5	217,802	36,981,617	169.79	169.6	169.4	169.6	166.0	171.6	218,894	168.95	-0.76%
2022-05-17	171.8	171.8	171.9	163.1	173.1	403,150	68,353,836	169.55	170.9	170.9	171.0	162.3	172.2	405,172	168.70	3.87%
2022-05-16	165.4	165.4	165.5	162.3	168.5	802,181	133,152,074	165.99	164.6	164.6	164.7	161.5	167.7	806,205	165.16	4.03%
2022-05-13	159.0	158.7	159.0	153.5	160.2	597,012	94,149,705	157.70	158.2	157.9	158.2	152.7	159.4	600,007	156.91	0.32%
2022-05-12	158.5	158.5	158.6	156.9	161.9	483,273	76,675,331	158.66	157.7	157.7	157.8	156.1	161.1	485,697	157.87	-3.35%
2022-05-11	164.0	163.8	164.0	152.1	167.6	829,713	135,548,199	163.37	163.2	163.0	163.2	151.3	166.8	833,875	162.55	1.05%
2022-05-10	162.3	161.7	162.3	158.0	166.0	490,336	78,791,494	160.69	161.5	160.9	161.5	157.2	165.2	492,796	159.89	-5.69%
2022-05-06	172.1	172.1	172.4	170.2	177.2	390,230	67,439,795	172.82	171.2	171.2	171.5	169.4	176.3	392,187	171.96	-5.49%
2022-05-05	182.1	182.1	182.7	182.1	189.0	233,611	43,212,377	184.98	181.2	181.2	181.8	181.2	188.1	234,783	184.05	-1.41%
2022-05-04	184.7	184.3	184.7	182.6	189.9	258,881	47,877,590	184.94	183.8	183.4	183.8	181.7	189.0	260,180	184.02	-2.74%
2022-05-03	189.9	189.7	189.9	183.7	194.4	560,398	106,362,880	189.80	189.0	188.8	189.0	182.8	193.4	563,209	188.85	1.44%
2022-04-29	187.2	187.1	187.2	170.8	188.0	982,182	176,826,650	180.03	186.3	186.2	186.3	169.9	187.1	987,109	179.14	8.71%
2022-04-28	172.2	172.0	172.2	168.3	172.7	638,958	109,152,433	170.83	171.3	171.1	171.3	167.5	171.8	642,163	169.98	3.73%
2022-04-27	166.0	165.9	166.0	160.2	167.8	360,896	59,806,937	165.72	165.2	165.1	165.2	159.4	167.0	362,706	164.89	0.67%
2022-04-26	164.9	164.9	165.0	162.1	170.2	1,029,700	171,625,587	166.68	164.1	164.1	164.2	161.3	169.4	1,034,865	165.84	1.04%
2022-04-25	163.2	163.0	163.2	161.4	176.7	796,327	131,363,654	164.96	162.4	162.2	162.4	160.6	175.8	800,321	164.14	-4.95%
2022-04-22	171.7	171.4	171.7	165.5	173.3	297,205	50,722,422	170.66	170.8	170.5	170.8	164.7	172.4	298,696	169.81	-0.87%
2022-04-21	173.2	173.0	173.2	170.8	176.2	261,317	45,103,390	172.60	172.3	172.1	172.3	169.9	175.3	262,628	171.74	-2.15%
2022-04-20	177.0	176.9	177.0	175.9	182.0	318,692	56,851,928	178.39	176.1	176.0	176.1	175.0	181.1	320,291	177.50	-1.67%
2022-04-19	180.0	180.0	180.7	178.0	184.3	385,660	69,774,528	180.92	179.1	179.1	179.8	177.1	183.4	387,594	180.02	-2.96%
2022-04-14	185.5	185.4	185.5	179.6	185.7	584,199	107,493,719	184.00	184.6	184.5	184.6	178.7	184.8	587,129	183.08	2.66%
2022-04-13	180.7	180.6	180.7	173.6	182.8	505,032	90,676,760	179.55	179.8	179.7	179.8	172.7	181.9	507,565	178.65	2.73%
2022-04-12	175.9	175.4	175.9	167.1	179.5	876,721	152,638,030	174.10	175.0	174.5	175.0	166.3	178.6	881,119	173.23	5.27%
2022-04-11	167.1	166.9	167.1	165.1	175.0	455,261	76,839,605	168.78	166.3	166.1	166.3	164.3	174.1	457,545	167.94	-5.81%
2022-04-08	177.4	177.2	177.4	176.0	180.1	488,178	86,875,829	177.96	176.5	176.3	176.5	175.1	179.2	490,627	177.07	-5.49%
2022-04-07	187.7	187.0	187.7	184.0	189.6	572,828	107,081,971	186.94	186.8	186.1	186.8	183.1	188.7	575,701	186.00	0.16%
2022-04-06	187.4	187.3	187.4	186.1	191.4	637,023	120,343,040	188.91	186.5	186.4	186.5	185.2	190.4	640,218	187.97	-5.40%
2022-04-04	198.1	197.7	198.1	191.4	198.2	422,560	82,618,167	195.52	197.1	196.7	197.1	190.4	197.2	424,680	194.54	6.11%
2022-04-01	186.7	186.5	186.7	178.4	190.0	411,989	75,590,351	183.48	185.8	185.6	185.8	177.5	189.1	414,056	182.56	-1.01%
2022-03-31	188.6	188.5	188.7	186.8	196.0	244,596	46,242,543	189.06	187.7	187.6	187.8	185.9	195.0	245,823	188.11	-1.46%
2022-03-30	191.4	191.3	191.4	189.1	196.9	442,149	85,393,282	193.13	190.4	190.3	190.4	188.2	195.9	444,367	192.17	1.38%
2022-03-29	188.8	188.1	188.8	180.1	188.8	421,172	78,230,237	185.74	187.9	187.2	187.9	179.2	187.9	423,285	184.82	7.09%
2022-03-28	176.3	176.3	176.4	172.0	179.1	667,092	116,641,179	174.85	175.4	175.4	175.5	171.1	178.2	670,438	173.98	-5.47%
2022-03-25	186.5	185.7	186.5	182.6	202.0	925,819	174,060,713	188.01	185.6	184.8	185.6	181.7	201.0	930,463	187.07	-9.29%
2022-03-24	205.6	205.4	205.6	188.1	207.8	1,022,631	204,023,289	199.51	204.6	204.4	204.6	187.2	206.8	1,027,761	198.51	7.59%
2022-03-23	191.1	190.6	191.1	187.0	198.3	654,242	125,830,873	192.33	190.1	189.6	190.1	186.1	197.3	657,524	191.37	1.97%
2022-03-22	187.4	187.0	187.4	172.5	187.8	604,215	110,143,933	182.29	186.5	186.1	186.5	171.6	186.9	607,246	181.38	8.64%
2022-03-21	172.5	172.5	172.7	170.8	181.7	793,574	139,618,913	175.94	171.6	171.6	171.8	169.9	180.8	797,555	175.06	-3.42%
2022-03-18	178.6	178.4	178.6	169.0	181.0	653,871	114,586,238	175.24	177.7	177.5	177.7	168.2	180.1	657,151	174.37	-0.22%
2022-03-17	179.0	178.9	179.0	171.0	197.6	1,156,077	205,801,871	178.02	178.1	178.0	178.1	170.1	196.6	1,161,876	177.13	4.68%
2022-03-16	171.0	170.0	171.0	138.3	175.0	1,929,838	305,405,841	158.25	170.1	169.2	170.1	137.6	174.1	1,939,518	157.46	35.50%
2022-03-15	126.2	126.2	126.4	123.3	141.2	1,437,751	189,381,705	131.72	125.6	125.6	125.8	122.7	140.5	1,444,963	131.06	-11.50%
2022-03-14	142.6	142.5	142.6	141.8	164.8	1,933,939	280,649,498	145.12	141.9	141.8	141.9	141.1	164.0	1,943,640	144.39	-17.09%
2022-03-11	172.0	172.0	172.2	163.1	175.6	1,356,439	230,478,937	169.91	171.1	171.1	171.3	162.3	174.7	1,363,243	169.07	-9.09%
2022-03-10	189.2	188.9	189.2	184.1	191.2	831,010	155,997,501	187.72	188.3	188.0	188.3	183.2	190.2	835,178	186.78	4.94%
2022-03-09	180.3	180.2	180.3	172.7	181.9	747,120	132,440,240	177.27	179.4	179.3	179.4	171.8	181.0	750,868	176.38	4.40%
2022-03-08	172.7	172.5	172.7	171.1	182.0	828,165	143,858,110	173.71	171.8	171.6	171.8	170.2	181.1	832,319	172.84	-7.75%
2022-03-07	187.2	185.8	187.2	184.4	203.0	1,045,569	196,591,580	188.02	186.3	184.9	186.3	183.5	202.0	1,050,814	187.09	-9.74%
2022-03-04	207.4	207.2	207.4	205.2	212.4	595,448	124,044,786	208.32	206.4	206.2	206.4	204.2	211.3	598,435	207.28	-6.24%
2022-03-03	221.2	221.0	221.2	216.0	223.6	839,184	184,502,008	219.86	220.1	219.9	220.1	214.9	222.5	843,393	218.76	10.77%
2022-03-02	199.7	199.7	200.2	198.5	207.8	387,884	77,842,675	200.69	198.7	198.7	199.2	197.5	206.8	389,830	199.68	-2.20%
2022-03-01	204.2	204.2	204.4	200.0	205.0	577,087	117,467,610	203.55	203.2	203.2	203.4	199.0	204.0	579,982	202.54	-2.30%
2022-02-28	209.0	207.8	209.0	204.4	209.8	282,428	58,346,072	206.59	208.0	206.8	208.0	203.4	208.8	283,845	205.56	0.48%
2022-02-25	208.0	207.6	208.0	205.8	213.8	332,595	69,127,437	207.84	207.0	206.6	207.0	204.8	212.7	334,263	206.81	1.56%
2022-02-24	204.8	204.6	204.8	204.0	216.8	445,051	91,988,583	206.69	203.8	203.6	203.8	203.0	215.7	447,283	205.66	-6.06%
2022-02-23	218.0	217.8	218.0	216.8	224.0	338,630	74,267,937	219.32	216.9	216.7	216.9	215.7	222.9	340,329	218.22	-1.27%
2022-02-22	220.8	220.4	220.8	218.6	227.0	385,350	85,026,245	220.65	219.7	219.3	219.7	217.5	225.9	387,283	219.55	-2.82%
2022-02-21	227.2	227.2	227.4	220.2	231.2	641,212	146,148,734	227.93	226.1	226.1	226.3	219.1	230.0	644,428	226.79	-2.41%
2022-02-18	232.8	232.6	232.8	231.2	238.0	396,899	93,307,432	235.09	231.6	231.4	231.6	230.0	236.8	398,890	233.92	-0.51%
2022-02-17	234.0	233.8	234.0	229.2	236.8	297,811	69,551,294	233.54	232.8	232.6	232.8	228.1	235.6	299,305	232.38	-1.27%
2022-02-16	237.0	236.8	237.0	233.2	237.4	263,880	62,165,282	235.58	235.8	235.6	235.8	232.0	236.2	265,204	234.41	2.69%
2022-02-15	230.8	230.2	230.8	228.6	233.0	153,310	35,291,428	230.20	229.6	229.1	229.6	227.5	231.8	154,079	229.05	0.96%
2022-02-14	228.6	228.0	228.6	225.4	235.4	360,650	82,485,784	228.71	227.5	226.9	227.5	224.3	234.2	362,459	227.57	-2.89%
2022-02-11	235.4	235.4	235.6	229.6	238.2	407,739	95,511,150	234.25	234.2	234.2	234.4	228.5	237.0	409,784	233.08	0.86%
2022-02-10	233.4	233.4	233.6	228.0	233.6	1,728,094	396,713,001	229.57	232.2	232.2	232.4	226.9	232.4	1,736,762	228.42	4.66%
2022-02-09	223.0	222.4	223.0	216.6	223.0	1,503,876	329,678,085	219.22	221.9	221.3	221.9	215.5	221.9	1,511,419	218.12	3.72%
2022-02-08	215.0	214.4	215.0	210.6	219.6	1,532,147	327,882,841	214.00	213.9	213.3	213.9	209.5	218.5	1,539,832	212.93	1.42%
2022-02-07	212.0	212.0	212.4	208.8	213.6	471,384	99,282,908	210.62	210.9	210.9	211.3	207.8	212.5	473,748	209.57	1.92%
2022-02-04	208.0	207.8	208.0	204.6	210.2	545,315	113,371,121	207.90	207.0	206.8	207.0	203.6	209.2	548,050	206.86	4.00%
2022-01-31	200.0	200.0	200.2	195.5	201.0	317,563	62,927,928	198.16	199.0	199.0	199.2	194.5	200.0	319,156	197.17	2.15%
2022-01-28	195.8	195.3	195.8	193.1	202.8	901,417	177,386,408	196.79	194.8	194.3	194.8	192.1	201.8	905,939	195.80	-1.95%
2022-01-27	199.7	199.5	199.7	194.6	200.8	440,591	87,088,935	197.66	198.7	198.5	198.7	193.6	199.8	442,801	196.68	-0.05%
2022-01-26	199.8	199.0	199.8	197.5	201.4	202,577	40,429,488	199.58	198.8	198.0	198.8	196.5	200.4	203,593	198.58	0.45%
2022-01-25	198.9	198.7	198.9	196.6	206.4	437,831	88,201,664	201.45	197.9	197.7	197.9	195.6	205.4	440,027	200.45	-2.98%
2022-01-24	205.0	204.6	205.0	201.8	207.2	424,959	86,930,042	204.56	204.0	203.6	204.0	200.8	206.2	427,091	203.54	-1.06%
2022-01-21	207.2	206.8	207.2	196.1	214.2	883,082	184,006,902	208.37	206.2	205.8	206.2	195.1	213.1	887,512	207.33	7.92%
2022-01-20	192.0	191.8	192.0	183.0	192.0	370,900	70,198,495	189.27	191.0	190.8	191.0	182.1	191.0	372,760	188.32	4.46%
2022-01-19	183.8	183.6	183.8	183.1	191.5	167,680	30,913,889	184.36	182.9	182.7	182.9	182.2	190.5	168,521	183.44	-1.34%
2022-01-18	186.3	186.2	186.3	185.1	191.5	188,829	35,345,679	187.18	185.4	185.3	185.4	184.2	190.5	189,776	186.25	-1.48%
2022-01-17	189.1	189.0	189.1	185.0	193.0	260,196	49,044,251	188.49	188.2	188.1	188.2	184.1	192.0	261,501	187.55	-0.53%
2022-01-14	190.1	190.1	190.5	187.8	193.0	299,337	56,716,136	189.47	189.2	189.2	189.5	186.9	192.0	300,838	188.53	-2.76%
2022-01-13	195.5	194.9	195.5	193.5	196.6	171,426	33,451,933	195.14	194.5	193.9	194.5	192.5	195.6	172,286	194.17	0.41%
2022-01-12	194.7	194.4	194.7	187.4	195.6	500,023	96,037,837	192.07	193.7	193.4	193.7	186.5	194.6	502,531	191.11	5.41%
2022-01-11	184.7	184.5	184.8	182.9	190.7	621,678	114,723,333	184.54	183.8	183.6	183.9	182.0	189.7	624,796	183.62	-6.29%
2022-01-10	197.1	196.9	197.1	193.3	200.0	228,872	45,093,865	197.03	196.1	195.9	196.1	192.3	199.0	230,020	196.04	-1.45%
2022-01-07	200.0	199.1	200.0	195.6	200.0	103,924	20,589,065	198.12	199.0	198.1	199.0	194.6	199.0	104,445	197.13	1.27%
2022-01-06	197.5	196.7	197.5	194.2	197.5	267,712	52,511,126	196.15	196.5	195.7	196.5	193.2	196.5	269,055	195.17	0.51%
2022-01-05	196.5	196.4	196.5	196.5	203.0	229,491	45,794,091	199.55	195.5	195.4	195.5	195.5	202.0	230,642	198.55	0.98%
2022-01-04	194.6	194.5	194.6	193.0	198.0	180,350	35,239,190	195.39	193.6	193.5	193.6	192.0	197.0	181,255	194.42	2.15%
2022-01-03	190.5	190.5	190.6	190.4	193.8	64,282	12,338,607	191.94	189.5	189.5	189.6	189.4	192.8	64,604	190.99	-0.16%
2021-12-31	190.8	190.7	190.8	189.0	195.1	121,078	23,270,095	192.19	189.8	189.7	189.8	188.1	194.1	121,685	191.23	6.95%
2021-12-30	178.4	177.8	178.4	177.0	188.0	182,786	32,833,026	179.63	177.5	176.9	177.5	176.1	187.1	183,703	178.73	-1.38%
2021-12-29	180.9	180.9	181.0	179.0	188.9	82,543	14,940,704	181.01	180.0	180.0	180.1	178.1	188.0	82,957	180.10	-1.90%
2021-12-28	184.4	184.1	184.4	182.8	187.1	108,252	19,961,341	184.40	183.5	183.2	183.5	181.9	186.2	108,795	183.48	-0.05%
2021-12-24	184.5	184.5	185.0	180.8	188.2	480,991	88,415,402	183.82	183.6	183.6	184.1	179.9	187.3	483,404	182.90	1.65%
2021-12-23	181.5	181.0	181.5	178.0	183.7	253,356	45,931,747	181.29	180.6	180.1	180.6	177.1	182.8	254,627	180.39	-0.27%
2021-12-22	182.0	181.9	182.0	181.2	185.4	310,706	56,910,572	183.17	181.1	181.0	181.1	180.3	184.5	312,265	182.25	4.00%
2021-12-21	175.0	173.9	175.0	171.0	176.4	350,292	60,833,293	173.66	174.1	173.0	174.1	170.1	175.5	352,049	172.80	0.92%
2021-12-20	173.4	173.0	173.4	172.8	176.8	229,722	40,094,263	174.53	172.5	172.1	172.5	171.9	175.9	230,874	173.66	-0.12%
2021-12-17	173.6	173.2	173.6	172.1	176.9	798,998	139,134,064	174.14	172.7	172.3	172.7	171.2	176.0	803,006	173.27	-10.52%
2021-12-16	194.0	193.9	194.1	188.7	194.3	234,998	45,157,231	192.16	193.0	192.9	193.1	187.8	193.3	236,177	191.20	1.73%
2021-12-15	190.7	190.7	191.0	189.3	198.4	266,926	51,446,462	192.74	189.7	189.7	190.0	188.4	197.4	268,265	191.77	-1.09%
2021-12-14	192.8	192.4	192.8	192.7	199.0	342,457	66,954,840	195.51	191.8	191.4	191.8	191.7	198.0	344,175	194.54	-6.04%
2021-12-13	205.2	205.2	205.4	203.2	207.6	195,611	40,084,218	204.92	204.2	204.2	204.4	202.2	206.6	196,592	203.90	-0.10%
2021-12-10	205.4	204.8	205.4	202.0	206.8	195,397	40,124,145	205.35	204.4	203.8	204.4	201.0	205.8	196,377	204.32	-3.11%
2021-12-09	212.0	211.6	212.0	209.8	214.8	398,186	84,152,568	211.34	210.9	210.5	210.9	208.8	213.7	400,183	210.29	-0.28%
2021-12-08	212.6	212.6	213.2	212.6	221.8	232,969	49,993,970	214.59	211.5	211.5	212.1	211.5	220.7	234,138	213.52	0.09%
2021-12-07	212.4	212.2	212.4	202.0	212.4	507,570	105,219,854	207.30	211.3	211.1	211.3	201.0	211.3	510,116	206.27	9.54%
2021-12-06	193.9	193.9	194.7	193.9	203.8	1,040,262	206,324,514	198.34	192.9	192.9	193.7	192.9	202.8	1,045,480	197.35	-13.21%
2021-12-03	223.4	223.4	223.8	222.0	226.8	301,200	67,342,228	223.58	222.3	222.3	222.7	220.9	225.7	302,711	222.46	0.54%
2021-12-02	222.2	221.4	222.2	216.4	222.2	241,051	52,960,588	219.71	221.1	220.3	221.1	215.3	221.1	242,260	218.61	3.25%
2021-12-01	215.2	214.2	215.2	211.6	217.0	208,372	44,724,157	214.64	214.1	213.1	214.1	210.5	215.9	209,417	213.56	1.99%
2021-11-30	211.0	210.8	211.0	209.2	219.0	420,640	89,536,846	212.86	209.9	209.7	209.9	208.2	217.9	422,750	211.80	-1.31%
2021-11-29	213.8	213.2	213.8	211.6	218.2	905,655	195,202,766	215.54	212.7	212.1	212.7	210.5	217.1	910,198	214.46	-3.08%
2021-11-26	220.6	220.6	221.0	220.6	225.0	1,105,107	245,019,419	221.72	219.5	219.5	219.9	219.5	223.9	1,110,650	220.61	-2.39%
2021-11-25	226.0	225.8	226.0	225.0	228.6	586,159	132,785,420	226.53	224.9	224.7	224.9	223.9	227.5	589,099	225.40	-0.88%
2021-11-24	228.0	228.0	228.4	226.0	229.4	160,286	36,477,697	227.58	226.9	226.9	227.3	224.9	228.3	161,090	226.44	-0.18%
2021-11-23	228.4	228.0	228.4	226.2	229.8	127,108	28,959,519	227.83	227.3	226.9	227.3	225.1	228.7	127,746	226.70	0.09%
2021-11-22	228.2	228.2	228.8	228.0	235.6	150,362	34,448,854	229.11	227.1	227.1	227.7	226.9	234.4	151,116	227.96	-0.87%
2021-11-19	230.2	230.0	230.2	226.4	230.8	77,150	17,644,595	228.71	229.1	228.9	229.1	225.3	229.6	77,537	227.56	1.23%
2021-11-18	227.4	226.2	227.4	226.0	233.0	136,269	30,946,754	227.10	226.3	225.1	226.3	224.9	231.8	136,953	225.97	-2.49%
2021-11-17	233.2	233.2	233.4	230.6	244.0	543,616	127,382,082	234.32	232.0	232.0	232.2	229.4	242.8	546,343	233.15	-4.43%
2021-11-16	244.0	243.2	244.0	242.0	245.8	345,329	84,033,528	243.34	242.8	242.0	242.8	240.8	244.6	347,061	242.13	0.33%
2021-11-15	243.2	241.8	243.2	240.0	243.2	574,006	137,647,938	239.80	242.0	240.6	242.0	238.8	242.0	576,885	238.61	0.33%
2021-11-12	242.4	242.0	242.4	240.2	244.4	72,977	17,616,732	241.40	241.2	240.8	241.2	239.0	243.2	73,343	240.20	0.92%
2021-11-11	240.2	240.2	240.4	236.2	244.0	112,654	27,045,119	240.07	239.0	239.0	239.2	235.0	242.8	113,219	238.87	0.00%
2021-11-10	240.2	239.8	240.2	231.2	240.2	285,123	68,928,095	241.75	239.0	238.6	239.0	230.0	239.0	286,553	240.54	-2.04%
2021-11-09	245.2	245.0	245.2	242.0	249.2	1,082,256	262,568,394	242.61	244.0	243.8	244.0	240.8	248.0	1,087,685	241.40	2.08%
2021-11-08	240.2	240.0	240.2	231.8	242.6	831,750	195,697,523	235.28	239.0	238.8	239.0	230.6	241.4	835,922	234.11	7.14%
2021-11-05	224.2	224.0	224.2	224.0	230.0	133,990	30,188,793	225.31	223.1	222.9	223.1	222.9	228.9	134,662	224.18	-0.97%
2021-11-04	226.4	226.2	226.4	221.2	227.0	263,545	59,452,273	225.59	225.3	225.1	225.3	220.1	225.9	264,867	224.46	0.00%
2021-11-03	226.4	226.2	226.4	225.0	228.2	137,942	31,217,530	226.31	225.3	225.1	225.3	223.9	227.1	138,634	225.18	-0.09%
2021-11-02	226.6	226.0	226.6	225.6	231.0	967,100	220,006,636	227.49	225.5	224.9	225.5	224.5	229.8	971,951	226.36	1.07%
2021-11-01	224.2	224.2	224.4	220.6	228.4	1,056,864	234,062,965	221.47	223.1	223.1	223.3	219.5	227.3	1,062,165	220.36	-0.53%
2021-10-29	225.4	225.2	225.4	223.6	228.0	150,526	33,876,388	225.05	224.3	224.1	224.3	222.5	226.9	151,281	223.93	0.00%
2021-10-28	225.4	224.8	225.4	221.6	228.6	124,650	28,051,160	225.04	224.3	223.7	224.3	220.5	227.5	125,275	223.92	0.09%
2021-10-27	225.2	225.0	225.2	223.6	230.0	154,309	34,727,174	225.05	224.1	223.9	224.1	222.5	228.9	155,083	223.93	-0.97%
2021-10-26	227.4	227.4	227.6	226.0	232.6	666,776	150,195,387	225.26	226.3	226.3	226.5	224.9	231.4	670,121	224.13	-2.24%
2021-10-25	232.6	232.4	232.6	232.6	243.4	257,535	60,601,968	235.32	231.4	231.2	231.4	231.4	242.2	258,827	234.14	-4.44%
2021-10-22	243.4	243.2	243.4	240.2	246.0	156,683	38,157,693	243.53	242.2	242.0	242.2	239.0	244.8	157,469	242.32	1.00%
2021-10-21	241.0	241.0	242.2	239.8	249.6	935,560	225,664,610	241.21	239.8	239.8	241.0	238.6	248.4	940,253	240.00	-1.71%
2021-10-20	245.2	245.2	245.4	242.0	249.0	525,855	126,973,839	241.46	244.0	244.0	244.2	240.8	247.8	528,493	240.26	0.66%
2021-10-19	243.6	243.6	244.0	242.8	250.6	834,621	207,301,334	248.38	242.4	242.4	242.8	241.6	249.3	838,807	247.14	-4.02%
2021-10-18	253.8	252.6	253.8	251.0	258.0	197,651	50,019,598	253.07	252.5	251.3	252.5	249.7	256.7	198,642	251.81	-1.63%
2021-10-15	258.0	258.0	258.4	253.6	261.2	497,468	128,570,255	258.45	256.7	256.7	257.1	252.3	259.9	499,963	257.16	2.38%
2021-10-12	252.0	251.8	252.0	245.0	254.0	231,197	58,095,978	251.28	250.7	250.5	250.7	243.8	252.7	232,357	250.03	1.69%
2021-10-11	247.8	247.8	248.2	246.2	251.0	146,517	36,365,859	248.20	246.6	246.6	247.0	245.0	249.7	147,252	246.96	0.73%
2021-10-08	246.0	245.6	246.0	241.8	250.0	133,635	32,682,655	244.57	244.8	244.4	244.8	240.6	248.8	134,305	243.35	-0.81%
2021-10-07	248.0	247.8	248.0	242.4	251.0	327,859	81,524,966	248.66	246.8	246.6	246.8	241.2	249.7	329,504	247.42	1.47%
2021-10-06	244.4	244.0	244.4	240.2	248.6	312,250	76,635,529	245.43	243.2	242.8	243.2	239.0	247.4	313,816	244.21	2.17%
2021-10-05	239.2	239.0	239.2	234.4	247.6	203,689	48,573,469	238.47	238.0	237.8	238.0	233.2	246.4	204,711	237.28	-0.25%
2021-10-04	239.8	239.6	239.8	236.4	247.8	346,550	83,727,344	241.60	238.6	238.4	238.6	235.2	246.6	348,288	240.40	2.13%
2021-09-30	234.8	234.4	234.8	227.6	235.0	111,042	25,883,887	233.10	233.6	233.2	233.6	226.5	233.8	111,599	231.94	0.60%
2021-09-29	233.4	232.6	233.4	230.2	238.0	377,507	87,959,729	233.00	232.2	231.4	232.2	229.1	236.8	379,401	231.84	0.26%
2021-09-28	232.8	232.8	233.8	232.2	237.8	579,150	135,651,331	234.22	231.6	231.6	232.6	231.0	236.6	582,055	233.06	2.65%
2021-09-27	226.8	226.6	226.8	225.0	237.0	378,280	84,962,324	224.60	225.7	225.5	225.7	223.9	235.8	380,177	223.48	-0.70%
2021-09-24	228.4	228.2	228.4	225.8	232.4	285,578	65,550,983	229.54	227.3	227.1	227.3	224.7	231.2	287,010	228.39	-0.26%
2021-09-23	229.0	228.8	229.0	225.0	231.0	451,189	102,909,072	228.08	227.9	227.7	227.9	223.9	229.8	453,452	226.95	3.71%
2021-09-21	220.8	220.0	220.8	209.2	223.4	168,360	36,880,872	219.06	219.7	218.9	219.7	208.2	222.3	169,204	217.97	0.64%
2021-09-20	219.4	219.0	219.4	216.0	225.0	149,119	32,724,325	219.45	218.3	217.9	218.3	214.9	223.9	149,867	218.36	-2.58%
2021-09-17	225.2	225.2	225.6	223.8	228.4	326,667	73,845,832	226.06	224.1	224.1	224.5	222.7	227.3	328,306	224.93	3.49%
2021-09-16	217.6	217.6	218.0	216.2	229.0	591,763	128,557,570	217.25	216.5	216.5	216.9	215.1	227.9	594,731	216.16	-1.09%
2021-09-15	220.0	219.8	220.0	217.2	224.0	503,138	110,453,951	219.53	218.9	218.7	218.9	216.1	222.9	505,662	218.43	-2.05%
2021-09-14	224.6	224.4	224.6	224.0	236.0	537,191	121,936,796	226.99	223.5	223.3	223.5	222.9	234.8	539,886	225.86	-6.18%
2021-09-13	239.4	239.2	239.4	231.4	245.0	471,770	112,104,488	237.63	238.2	238.0	238.2	230.2	243.8	474,136	236.44	-4.47%
2021-09-10	250.6	250.6	251.4	241.0	252.0	129,949	32,598,078	250.85	249.3	249.3	250.1	239.8	250.7	130,601	249.60	0.64%
2021-09-09	249.0	248.6	249.2	248.0	254.0	130,325	32,501,795	249.39	247.8	247.4	248.0	246.8	252.7	130,979	248.15	-2.43%
2021-09-08	255.2	255.2	255.8	248.8	259.6	219,464	55,948,286	254.93	253.9	253.9	254.5	247.6	258.3	220,565	253.66	3.49%
2021-09-07	246.6	246.6	246.8	240.0	248.6	73,102	18,005,512	246.31	245.4	245.4	245.6	238.8	247.4	73,469	245.08	0.74%
2021-09-06	244.8	244.0	244.8	241.4	249.6	225,725	55,313,680	245.05	243.6	242.8	243.6	240.2	248.4	226,857	243.83	-0.49%
2021-09-03	246.0	245.8	246.0	239.2	247.0	552,032	135,494,858	245.45	244.8	244.6	244.8	238.0	245.8	554,801	244.22	0.00%
2021-09-02	246.0	246.0	247.0	245.0	251.2	196,962	49,010,135	248.83	244.8	244.8	245.8	243.8	249.9	197,950	247.59	3.27%
2021-09-01	238.2	238.2	238.8	235.6	243.0	374,626	89,450,755	238.77	237.0	237.0	237.6	234.4	241.8	376,505	237.58	5.31%
2021-08-31	226.2	226.2	226.8	220.6	228.6	118,853	26,688,470	224.55	225.1	225.1	225.7	219.5	227.5	119,449	223.43	-0.09%
2021-08-30	226.4	224.2	226.4	218.0	228.0	102,300	22,922,355	224.07	225.3	223.1	225.3	216.9	226.9	102,813	222.95	1.25%
2021-08-27	223.6	222.0	223.6	221.8	230.0	63,690	14,324,856	224.92	222.5	220.9	222.5	220.7	228.9	64,009	223.79	-0.89%
2021-08-26	225.6	223.0	225.6	221.6	230.0	184,220	41,546,247	225.53	224.5	221.9	224.5	220.5	228.9	185,144	224.40	-2.34%
2021-08-25	231.0	231.0	231.2	230.6	234.4	486,416	112,959,243	232.23	229.8	229.8	230.0	229.4	233.2	488,856	231.07	3.31%
2021-08-24	223.6	223.0	223.6	210.8	224.8	423,351	93,957,311	221.94	222.5	221.9	222.5	209.7	223.7	425,475	220.83	7.71%
2021-08-23	207.6	206.6	207.6	204.4	213.8	282,337	59,107,337	209.35	206.6	205.6	206.6	203.4	212.7	283,753	208.31	0.87%
2021-08-20	205.8	205.2	205.8	201.4	206.8	258,080	52,603,988	203.83	204.8	204.2	204.8	200.4	205.8	259,375	202.81	6.08%
2021-08-19	194.0	194.0	194.1	193.2	198.4	170,511	33,394,345	195.85	193.0	193.0	193.1	192.2	197.4	171,366	194.87	0.99%
2021-08-18	192.1	192.1	192.5	190.0	194.9	392,072	75,721,266	193.13	191.1	191.1	191.5	189.1	193.9	394,039	192.17	-0.31%
2021-08-17	192.7	192.7	192.9	190.0	196.0	91,560	17,657,207	192.85	191.7	191.7	191.9	189.1	195.0	92,019	191.89	0.78%
2021-08-16	191.2	191.2	191.9	190.5	196.2	69,300	13,334,637	192.42	190.2	190.2	190.9	189.5	195.2	69,648	191.46	1.00%
2021-08-13	189.3	188.8	189.3	187.9	191.0	262,960	49,669,244	188.89	188.4	187.9	188.4	187.0	190.0	264,279	187.94	-0.89%
2021-08-12	191.0	190.9	191.0	190.0	195.7	81,975	15,657,030	191.00	190.0	189.9	190.0	189.1	194.7	82,386	190.04	-2.40%
2021-08-11	195.7	195.3	195.7	192.7	196.8	185,800	36,260,007	195.16	194.7	194.3	194.7	191.7	195.8	186,732	194.18	-0.61%
2021-08-10	196.9	196.8	196.9	192.1	198.1	114,150	22,322,660	195.56	195.9	195.8	195.9	191.1	197.1	114,723	194.58	0.72%
2021-08-09	195.5	195.1	195.5	192.1	196.5	68,183	13,293,413	194.97	194.5	194.1	194.5	191.1	195.5	68,525	193.99	1.35%
2021-08-06	192.9	192.7	192.9	191.0	195.5	164,400	31,867,510	193.84	191.9	191.7	191.9	190.0	194.5	165,225	192.87	3.82%
2021-08-05	185.8	185.8	186.0	185.7	191.0	237,137	44,608,509	188.11	184.9	184.9	185.1	184.8	190.0	238,326	187.17	-4.52%
2021-08-04	194.6	194.5	194.6	190.0	197.7	278,720	54,066,207	193.98	193.6	193.5	193.6	189.1	196.7	280,118	193.01	-2.80%
2021-08-03	200.2	200.2	202.0	200.2	208.0	84,600	17,179,080	203.06	199.2	199.2	201.0	199.2	207.0	85,024	202.05	-1.67%
2021-08-02	203.6	203.2	203.6	200.4	215.0	201,850	40,959,004	202.92	202.6	202.2	202.6	199.4	213.9	202,862	201.91	-5.30%
2021-07-30	215.0	212.6	215.0	209.0	221.0	393,782	83,416,310	211.83	213.9	211.5	213.9	208.0	219.9	395,757	210.78	-1.92%
2021-07-29	219.2	219.0	219.2	213.6	227.6	363,400	79,719,020	219.37	218.1	217.9	218.1	212.5	226.5	365,223	218.28	5.89%
2021-07-28	207.0	206.6	207.0	194.5	208.2	266,720	54,526,877	204.43	206.0	205.6	206.0	193.5	207.2	268,058	203.41	7.20%
2021-07-27	193.1	193.0	193.1	190.1	202.8	510,827	100,674,946	197.08	192.1	192.0	192.1	189.2	201.8	513,389	196.10	-6.89%
2021-07-26	207.4	206.6	207.4	205.4	222.0	197,600	41,353,551	209.28	206.4	205.6	206.4	204.4	220.9	198,591	208.23	-6.58%
2021-07-23	222.0	221.6	222.0	220.0	229.0	179,450	39,841,314	222.02	220.9	220.5	220.9	218.9	227.9	180,350	220.91	-3.06%
2021-07-22	229.0	229.0	229.2	226.0	229.6	116,400	26,646,875	228.93	227.9	227.9	228.1	224.9	228.5	116,984	227.78	1.42%
2021-07-21	225.8	225.0	225.8	224.0	227.4	79,150	17,810,790	225.03	224.7	223.9	224.7	222.9	226.3	79,547	223.90	0.36%
2021-07-20	225.0	224.8	225.0	223.0	228.0	249,050	56,552,293	227.07	223.9	223.7	223.9	221.9	226.9	250,299	225.94	-5.38%
2021-07-19	237.8	237.0	237.8	234.0	240.0	256,519	60,499,570	235.85	236.6	235.8	236.6	232.8	238.8	257,806	234.67	-4.04%
2021-07-16	247.8	247.4	247.8	244.0	249.0	112,600	27,737,550	246.34	246.6	246.2	246.6	242.8	247.8	113,165	245.11	-1.35%
2021-07-15	251.2	251.0	251.2	248.0	251.6	65,731	16,497,704	250.99	249.9	249.7	249.9	246.8	250.3	66,061	249.74	0.08%
2021-07-14	251.0	250.8	251.0	249.0	252.4	88,100	22,091,810	250.76	249.7	249.5	249.7	247.8	251.1	88,542	249.51	-0.24%
2021-07-13	251.6	251.6	252.2	247.0	255.0	166,650	41,967,990	251.83	250.3	250.3	250.9	245.8	253.7	167,486	250.58	2.03%
2021-07-12	246.6	246.6	247.4	246.6	250.0	98,252	24,311,253	247.44	245.4	245.4	246.2	245.4	248.8	98,745	246.20	-1.20%
2021-07-09	249.6	249.2	250.0	243.8	249.6	328,100	80,825,890	246.35	248.4	248.0	248.8	242.6	248.4	329,746	245.12	-2.35%
2021-07-08	255.6	255.0	255.6	254.0	265.0	326,350	83,663,670	256.36	254.3	253.7	254.3	252.7	263.7	327,987	255.08	-4.70%
2021-07-07	268.2	268.0	268.2	264.2	271.2	159,415	42,443,109	266.24	266.9	266.7	266.9	262.9	269.8	160,215	264.91	-1.11%
2021-07-06	271.2	271.0	272.4	270.0	275.0	106,723	28,971,126	271.46	269.8	269.6	271.0	268.7	273.6	107,258	270.11	-2.09%
2021-07-05	277.0	275.6	277.0	275.0	278.2	113,300	31,370,704	276.88	275.6	274.2	275.6	273.6	276.8	113,868	275.50	-0.43%
2021-07-02	278.2	278.0	278.2	272.2	278.4	369,510	102,248,851	276.71	276.8	276.6	276.8	270.8	277.0	371,363	275.33	0.80%
2021-06-30	276.0	276.0	276.4	274.2	279.0	191,350	52,882,410	276.36	274.6	274.6	275.0	272.8	277.6	192,310	274.99	0.29%
2021-06-29	275.2	275.2	276.0	275.0	278.0	155,463	42,918,312	276.07	273.8	273.8	274.6	273.6	276.6	156,243	274.69	-1.36%
2021-06-28	279.0	278.8	279.0	275.0	289.8	233,200	65,241,903	279.77	277.6	277.4	277.6	273.6	288.4	234,370	278.37	-3.39%
2021-06-25	288.8	287.2	288.8	284.0	290.0	110,950	31,820,865	286.80	287.4	285.8	287.4	282.6	288.6	111,507	285.37	1.69%
2021-06-24	284.0	284.0	285.2	283.0	288.2	175,863	50,150,162	285.17	282.6	282.6	283.8	281.6	286.8	176,745	283.74	-0.91%
2021-06-23	286.6	286.6	287.0	285.2	289.4	128,250	36,735,850	286.44	285.2	285.2	285.6	283.8	288.0	128,893	285.01	0.00%
2021-06-22	286.6	286.4	286.6	285.0	289.6	65,400	18,787,200	287.27	285.2	285.0	285.2	283.6	288.2	65,728	285.83	0.56%
2021-06-21	285.0	284.6	285.0	282.0	288.0	118,196	33,565,215	283.98	283.6	283.2	283.6	280.6	286.6	118,789	282.56	-1.66%
2021-06-18	289.8	289.8	290.4	289.0	292.6	161,861	47,059,193	290.74	288.4	288.4	289.0	287.6	291.1	162,673	289.29	-0.28%
2021-06-17	290.6	290.6	291.4	289.8	293.8	140,350	40,956,612	291.82	289.1	289.1	289.9	288.4	292.3	141,054	290.36	0.28%
2021-06-16	289.8	289.0	289.8	288.8	297.0	161,850	47,253,262	291.96	288.4	287.6	288.4	287.4	295.5	162,662	290.50	0.62%
2021-06-15	288.0	288.0	289.6	288.0	295.0	218,430	63,154,993	289.13	286.6	286.6	288.2	286.6	293.5	219,526	287.69	-0.89%
2021-06-11	290.6	289.6	290.6	288.0	292.0	116,650	33,788,265	289.66	289.1	288.2	289.1	286.6	290.5	117,235	288.21	-0.82%
2021-06-10	293.0	293.0	294.2	290.8	295.2	139,951	40,973,714	292.77	291.5	291.5	292.7	289.3	293.7	140,653	291.31	0.83%
2021-06-09	290.6	290.4	290.6	290.0	293.8	137,900	40,181,473	291.38	289.1	289.0	289.1	288.6	292.3	138,592	289.93	-0.55%
2021-06-08	292.2	292.0	292.6	290.2	294.6	120,650	35,196,595	291.72	290.7	290.5	291.1	288.8	293.1	121,255	290.27	-2.66%
2021-06-07	300.2	300.2	300.8	299.2	305.6	83,961	25,223,507	300.42	298.7	298.7	299.3	297.7	304.1	84,382	298.92	-1.12%
2021-06-04	303.6	303.4	303.6	300.6	308.6	174,327	52,780,935	302.77	302.1	301.9	302.1	299.1	307.1	175,201	301.26	-1.94%
2021-06-03	309.6	309.6	310.6	309.2	314.0	201,900	62,845,170	311.27	308.1	308.1	309.0	307.7	312.4	202,913	309.72	-0.77%
2021-06-02	312.0	312.0	312.6	308.2	314.4	115,114	35,794,481	310.95	310.4	310.4	311.0	306.7	312.8	115,691	309.40	-3.23%
2021-06-01	322.4	322.4	322.6	317.0	323.0	76,271	24,535,540	321.69	320.8	320.8	321.0	315.4	321.4	76,654	320.08	1.77%
2021-05-31	316.8	316.8	318.0	314.2	326.0	285,561	90,772,299	317.87	315.2	315.2	316.4	312.6	324.4	286,993	316.29	0.83%
2021-05-28	314.2	314.2	315.8	313.0	317.6	50,068	15,809,981	315.77	312.6	312.6	314.2	311.4	316.0	50,319	314.19	-0.32%
2021-05-27	315.2	315.2	316.2	312.0	316.2	672,510	211,808,916	314.95	313.6	313.6	314.6	310.4	314.6	675,883	313.38	1.61%
2021-05-26	310.2	310.2	312.0	310.0	312.6	588,100	182,591,745	310.48	308.7	308.7	310.4	308.5	311.0	591,050	308.93	0.39%
2021-05-25	309.0	308.6	309.0	305.2	310.6	504,000	154,861,742	307.27	307.5	307.1	307.5	303.7	309.0	506,528	305.73	-1.40%
2021-05-24	313.4	313.4	313.8	300.0	314.0	206,550	64,229,105	310.96	311.8	311.8	312.2	298.5	312.4	207,586	309.41	-1.69%
2021-05-21	318.8	318.8	319.2	315.2	319.6	264,675	84,003,381	317.38	317.2	317.2	317.6	313.6	318.0	266,003	315.80	1.59%
2021-05-20	313.8	312.4	313.8	305.4	318.0	779,564	244,540,872	313.69	312.2	310.8	312.2	303.9	316.4	783,474	312.12	2.95%
2021-05-18	304.8	304.8	306.0	300.2	306.8	176,660	53,874,228	304.96	303.3	303.3	304.5	298.7	305.3	177,546	303.44	5.03%
2021-05-17	290.2	290.2	292.0	287.8	292.8	142,850	41,569,126	291.00	288.8	288.8	290.5	286.4	291.3	143,567	289.55	4.16%
2021-05-14	278.6	278.6	280.0	274.0	282.0	128,775	35,930,675	279.02	277.2	277.2	278.6	272.6	280.6	129,421	277.63	-0.78%
2021-05-13	280.8	280.8	281.4	278.8	286.2	128,194	36,089,300	281.52	279.4	279.4	280.0	277.4	284.8	128,837	280.12	-3.17%
2021-05-12	290.0	290.0	291.0	286.0	291.0	157,950	45,667,520	289.13	288.6	288.6	289.5	284.6	289.5	158,742	287.68	0.90%
2021-05-11	287.4	287.0	287.4	280.2	290.0	339,944	97,039,827	285.46	286.0	285.6	286.0	278.8	288.6	341,649	284.03	-3.56%
2021-05-10	298.0	298.0	299.4	296.2	306.0	131,750	39,472,298	299.60	296.5	296.5	297.9	294.7	304.5	132,411	298.10	-2.80%
2021-05-07	306.6	304.4	306.6	300.2	307.8	154,395	46,824,470	303.28	305.1	302.9	305.1	298.7	306.3	155,169	301.76	0.20%
2021-05-06	306.0	305.0	306.0	298.0	307.8	826,599	251,028,946	303.69	304.5	303.5	304.5	296.5	306.3	830,745	302.17	5.15%
2021-05-05	291.0	291.0	291.2	290.0	299.8	471,000	137,675,424	292.30	289.5	289.5	289.7	288.6	298.3	473,363	290.85	-2.94%
2021-05-04	299.8	299.8	300.0	299.8	306.0	162,700	49,030,342	301.35	298.3	298.3	298.5	298.3	304.5	163,516	299.85	-1.58%
2021-05-03	304.6	302.8	304.6	294.4	307.8	329,005	98,776,994	300.23	303.1	301.3	303.1	292.9	306.3	330,655	298.73	-1.04%
2021-04-30	307.8	307.8	308.0	304.0	311.4	392,397	121,354,993	309.27	306.3	306.3	306.5	302.5	309.8	394,365	307.72	-3.51%
2021-04-29	319.0	318.0	319.0	314.0	324.4	853,180	271,815,364	318.59	317.4	316.4	317.4	312.4	322.8	857,460	317.00	2.90%
2021-04-28	310.0	309.8	310.0	303.4	310.8	382,800	117,879,670	307.94	308.5	308.3	308.5	301.9	309.2	384,720	306.40	2.85%
2021-04-27	301.4	301.2	301.8	299.2	305.8	212,727	64,287,970	302.21	299.9	299.7	300.3	297.7	304.3	213,794	300.70	0.87%
2021-04-26	298.8	298.6	299.0	296.0	302.0	424,245	126,864,693	299.04	297.3	297.1	297.5	294.5	300.5	426,373	297.54	-1.06%
2021-04-23	302.0	300.0	302.0	293.0	302.0	712,450	212,794,144	298.68	300.5	298.5	300.5	291.5	300.5	716,024	297.19	1.00%
2021-04-22	299.0	299.0	299.6	291.0	300.4	1,280,350	380,026,425	296.81	297.5	297.5	298.1	289.5	298.9	1,286,772	295.33	5.88%
2021-04-21	282.4	282.4	283.8	280.4	285.0	571,700	161,698,900	282.84	281.0	281.0	282.4	279.0	283.6	574,568	281.43	-2.35%
2021-04-20	289.2	289.2	290.0	285.6	292.6	2,199,552	637,042,857	289.62	287.8	287.8	288.6	284.2	291.1	2,210,585	288.18	3.21%
2021-04-19	280.2	280.2	280.4	275.2	281.2	3,543,276	984,780,617	277.93	278.8	278.8	279.0	273.8	279.8	3,561,049	276.54