HDFC BANK

Date Adjusted Closing P

Open High Low
2/27/2020 1,199.45 1,195.00 1,202.50 1,181.00
2/28/2020 1,177.65 1,175.50 1,185.00 1,170.10
3/2/2020 1,179.60 1,200.20 1,201.15 1,166.15
3/3/2020 1,181.80 1,175.00 1,185.35 1,168.00
3/4/2020 1,148.85 1,178.35 1,180.00 1,133.10
3/5/2020 1,151.35 1,153.00 1,165.00 1,142.75
3/6/2020 1,134.90 1,125.00 1,140.90 1,101.00
3/9/2020 1,107.30 1,110.00 1,118.40 1,065.00
3/11/2020 1,113.80 1,105.00 1,120.00 1,092.00
3/12/2020 1,021.30 1,075.00 1,080.00 1,003.45
3/13/2020 1,069.80 980.05 1,081.45 919.2
3/16/2020 999.5 1,035.00 1,037.00 995
3/17/2020 975.1 1,008.00 1,010.00 954.7
3/18/2020 876.9 985 993 865
3/19/2020 895.55 847 919.95 795
3/20/2020 882.85 875 914.6 824.55
3/23/2020 771.55 794.6 838.75 765
3/24/2020 767.7 795.25 810 738.75
3/25/2020 856.75 770.45 867.45 755.25
3/26/2020 901.1 870.1 937.7 841
3/27/2020 904.45 944.95 988.65 872.1
3/30/2020 831.65 880 887 828
3/31/2020 861.9 853.8 873.6 838
4/1/2020 829.65 863.85 863.85 820
4/3/2020 813.85 843 844 810
4/7/2020 896.1 874 907.3 845.35
4/8/2020 888.9 879.95 945 866.1
4/9/2020 925.05 913 930.9 890
4/13/2020 895.35 934 946.7 886.2
4/15/2020 863.3 930.5 930.5 843
4/16/2020 879.75 865 890.7 856.25
4/17/2020 910.3 915 920 887.25
4/20/2020 944.85 951 960.95 935
4/21/2020 921.65 925 934 908
4/22/2020 928.6 919.15 933 907.3
4/23/2020 954.95 935 958.5 912.55
4/24/2020 938.05 933 958.4 926
4/27/2020 929.7 945.15 957.4 926.3
4/28/2020 931.4 943.8 943.8 922
4/29/2020 977.1 935 992.7 934.1
4/30/2020 1,001.80 1,001.40 1,019.00 992.1
 5/4/2020 923 957.5 960 917.5
5/5/2020 911.45 938 944 908.05
5/6/2020 946.4 919 950 905.65
5/7/2020 925 940.5 943.3 921.35
5/8/2020 929.05 942 943.95 925.2
5/11/2020 915.8 937 954 914
5/12/2020 901.55 901 909.4 871.1
5/13/2020 927.65 951 960 922.1
5/14/2020 893.7 898 911 890
5/15/2020 888.15 890.5 892.4 875
5/18/2020 836.65 888 888 831.3
5/19/2020 830.65 860.85 867.3 826.1
5/20/2020 857.1 836.45 864 832.2
5/21/2020 859.55 861.45 884 852.3
5/22/2020 838.85 850 870.3 833.05
5/26/2020 852.4 857 871.75 848.75
5/27/2020 903.65 859.9 909.8 857.15
5/28/2020 945.25 920 950 913.95
5/29/2020 951.65 944 955 923.45
6/1/2020 987.65 975 995 966.1
6/2/2020 1,001.00 986.7 1,005.00 975.2
6/3/2020 1,022.25 1,020.00 1,046.25 1,015.45
6/4/2020 1,001.70 1,028.05 1,038.95 991.1
6/5/2020 1,033.35 1,003.10 1,042.40 1,002.80
6/8/2020 1,015.90 1,060.00 1,066.65 1,006.40
6/9/2020 987.3 1,020.00 1,026.75 979.55
6/10/2020 991.85 990 999.85 978.2
6/11/2020 968.6 985 988.4 965
6/12/2020 982.75 928 986.65 928
6/15/2020 949.85 968 974 943
6/16/2020 990.4 975 993.95 952
6/17/2020 979.25 989 998.9 973.25
6/18/2020 1,019.95 980 1,024.90 972
6/19/2020 1,033.35 1,017.95 1,043.00 1,012.15
6/22/2020 1,028.75 1,039.45 1,045.95 1,023.80
6/23/2020 1,042.30 1,039.00 1,045.00 1,016.55
6/24/2020 1,032.50 1,048.50 1,057.50 1,030.05
6/25/2020 1,028.75 1,021.90 1,049.00 1,007.00
6/26/2020 1,056.45 1,041.00 1,063.00 1,028.00
6/29/2020 1,076.05 1,037.00 1,082.60 1,037.00
6/30/2020 1,065.85 1,074.00 1,078.55 1,056.30
7/1/2020 1,084.60 1,065.85 1,096.00 1,061.30
7/2/2020 1,089.40 1,090.30 1,111.25 1,085.20
 7/3/2020 1,073.95 1,093.00 1,095.80 1,070.00
7/6/2020 1,103.00 1,107.95 1,119.90 1,100.00
7/7/2020 1,105.15 1,109.40 1,111.70 1,093.05
7/8/2020 1,110.35 1,107.00 1,124.90 1,105.00
7/9/2020 1,124.95 1,118.00 1,129.70 1,107.25
7/10/2020 1,105.10 1,117.90 1,120.00 1,099.55
7/13/2020 1,080.25 1,109.90 1,113.00 1,071.30
7/14/2020 1,058.85 1,062.60 1,068.90 1,050.00
7/15/2020 1,053.15 1,070.20 1,079.00 1,050.10
7/16/2020 1,062.55 1,053.65 1,065.50 1,034.10
7/17/2020 1,098.45 1,059.05 1,104.00 1,058.30
7/20/2020 1,133.05 1,135.00 1,152.90 1,124.15
7/21/2020 1,138.55 1,152.05 1,157.95 1,134.00
7/22/2020 1,126.35 1,138.50 1,144.50 1,117.55
7/23/2020 1,130.40 1,125.00 1,143.90 1,116.25
7/24/2020 1,119.10 1,122.90 1,122.90 1,101.25
7/27/2020 1,079.50 1,099.85 1,103.00 1,075.35
7/28/2020 1,086.65 1,079.00 1,094.40 1,059.50
7/29/2020 1,064.60 1,081.00 1,088.50 1,055.55
7/30/2020 1,050.65 1,074.00 1,083.65 1,046.70
7/31/2020 1,032.80 1,057.70 1,057.70 1,020.05
8/3/2020 1,002.00 1,025.95 1,026.95 993
8/4/2020 1,041.65 1,008.00 1,061.05 1,003.00
8/5/2020 1,027.55 1,047.95 1,055.80 1,020.00
8/6/2020 1,040.70 1,037.00 1,055.00 1,026.25
8/7/2020 1,043.85 1,034.85 1,047.20 1,020.60
8/10/2020 1,050.65 1,044.00 1,064.00 1,043.80
8/11/2020 1,066.65 1,048.50 1,071.00 1,048.50
8/12/2020 1,063.70 1,065.00 1,066.00 1,048.00
8/13/2020 1,059.05 1,067.95 1,071.35 1,056.50
8/14/2020 1,034.45 1,065.90 1,065.90 1,027.30
8/17/2020 1,032.75 1,047.00 1,047.00 1,020.20
8/18/2020 1,056.50 1,028.00 1,061.65 1,022.00
8/19/2020 1,066.60 1,065.00 1,069.80 1,056.25
8/20/2020 1,059.00 1,054.95 1,068.95 1,052.00
8/21/2020 1,085.65 1,065.40 1,088.80 1,064.60
8/24/2020 1,117.05 1,086.00 1,122.95 1,085.65
8/25/2020 1,119.70 1,119.00 1,127.00 1,106.20
8/26/2020 1,118.45 1,121.00 1,131.75 1,109.50
8/27/2020 1,112.10 1,125.80 1,129.90 1,106.25
8/28/2020 1,114.50 1,111.95 1,125.00 1,095.00
8/31/2020 1,115.85 1,129.50 1,148.80 1,100.70
9/1/2020 1,127.30 1,128.00 1,143.60 1,108.00
 9/2/2020 1,134.15 1,124.10 1,139.00 1,120.70
9/3/2020 1,130.90 1,137.25 1,145.95 1,128.00
9/4/2020 1,119.30 1,110.00 1,125.40 1,104.40
9/7/2020 1,110.50 1,116.30 1,119.50 1,099.00
9/8/2020 1,112.45 1,114.00 1,118.80 1,103.00
9/9/2020 1,096.50 1,101.00 1,110.00 1,091.25
9/10/2020 1,090.55 1,103.00 1,104.85 1,084.00
9/11/2020 1,078.65 1,096.45 1,104.85 1,071.00
9/14/2020 1,057.95 1,088.00 1,094.00 1,052.35
9/15/2020 1,070.50 1,068.00 1,076.15 1,058.10
9/16/2020 1,093.65 1,070.20 1,096.00 1,068.35
9/17/2020 1,083.60 1,084.00 1,094.00 1,078.00
9/18/2020 1,057.30 1,092.00 1,092.20 1,047.20
9/21/2020 1,049.30 1,055.00 1,071.35 1,041.50
9/22/2020 1,035.40 1,054.05 1,058.15 1,029.50
9/23/2020 1,047.25 1,046.00 1,055.00 1,034.35
9/24/2020 1,030.40 1,038.00 1,047.00 1,025.00
9/25/2020 1,044.00 1,050.00 1,051.95 1,025.65
9/28/2020 1,054.20 1,048.95 1,059.00 1,042.65
9/29/2020 1,062.55 1,058.00 1,069.90 1,051.00
9/30/2020 1,078.60 1,060.00 1,086.90 1,052.00
10/1/2020 1,106.95 1,090.10 1,110.00 1,090.10
10/5/2020 1,114.35 1,112.00 1,132.00 1,111.00
10/6/2020 1,144.10 1,135.05 1,148.00 1,126.20
10/7/2020 1,162.25 1,144.90 1,164.85 1,137.60
10/8/2020 1,191.80 1,180.00 1,203.00 1,163.35
10/9/2020 1,233.55 1,201.00 1,237.00 1,191.65
10/12/2020 1,213.65 1,231.55 1,242.75 1,205.60
10/13/2020 1,198.45 1,213.40 1,222.45 1,195.00
10/14/2020 1,211.50 1,195.55 1,214.30 1,175.50
10/15/2020 1,169.25 1,214.20 1,217.00 1,164.00
10/16/2020 1,199.35 1,180.00 1,203.50 1,173.00
10/19/2020 1,203.55 1,235.00 1,235.00 1,192.60
10/20/2020 1,223.95 1,207.50 1,227.40 1,205.90
10/21/2020 1,246.70 1,230.60 1,251.00 1,221.70
10/22/2020 1,233.30 1,239.95 1,250.00 1,223.00
10/23/2020 1,235.80 1,243.50 1,248.45 1,231.20
10/26/2020 1,210.90 1,229.80 1,242.00 1,204.60
10/27/2020 1,233.10 1,226.00 1,236.00 1,197.85
10/28/2020 1,209.60 1,228.00 1,232.00 1,201.50
10/29/2020 1,187.20 1,200.60 1,204.45 1,178.50
10/30/2020 1,183.55 1,182.55 1,199.30 1,176.35
11/2/2020 1,215.25 1,194.35 1,225.00 1,177.50
 11/3/2020 1,247.95 1,226.45 1,250.75 1,225.50
11/4/2020 1,257.40 1,252.00 1,264.80 1,230.00
11/5/2020 1,269.20 1,266.00 1,276.00 1,252.35
11/6/2020 1,307.65 1,266.25 1,310.00 1,265.50
11/9/2020 1,340.55 1,315.20 1,345.95 1,315.20
11/10/2020 1,393.65 1,357.00 1,395.00 1,351.55
11/11/2020 1,389.95 1,399.90 1,414.80 1,370.50
11/12/2020 1,371.70 1,377.40 1,388.55 1,360.00
11/13/2020 1,358.80 1,368.80 1,368.80 1,347.00
11/17/2020 1,408.45 1,385.80 1,412.60 1,380.60
11/18/2020 1,408.70 1,403.00 1,419.00 1,399.05
11/19/2020 1,374.35 1,389.70 1,399.45 1,368.00
11/20/2020 1,403.65 1,372.65 1,408.40 1,365.05
11/23/2020 1,394.60 1,415.00 1,423.65 1,375.35
11/24/2020 1,438.20 1,408.00 1,445.00 1,402.05
11/25/2020 1,402.80 1,451.30 1,464.40 1,397.00
11/26/2020 1,426.65 1,415.00 1,432.00 1,387.00
11/27/2020 1,440.85 1,431.80 1,446.00 1,415.55
12/1/2020 1,433.30 1,440.85 1,449.00 1,425.50
12/2/2020 1,406.95 1,431.00 1,431.80 1,394.80
12/3/2020 1,377.20 1,429.00 1,432.00 1,374.05
12/4/2020 1,385.60 1,381.00 1,401.45 1,373.30
12/7/2020 1,372.25 1,375.00 1,379.95 1,358.10
12/8/2020 1,376.30 1,375.00 1,388.80 1,365.15
12/9/2020 1,407.20 1,377.00 1,410.05 1,375.05
12/10/2020 1,385.85 1,398.00 1,402.00 1,375.75
12/11/2020 1,382.80 1,390.05 1,395.00 1,373.00
12/14/2020 1,372.15 1,383.00 1,388.00 1,368.00
12/15/2020 1,391.30 1,380.80 1,394.95 1,366.00
12/16/2020 1,410.70 1,404.00 1,416.80 1,394.50
12/17/2020 1,441.80 1,418.60 1,445.00 1,404.50
12/18/2020 1,411.35 1,435.00 1,439.70 1,406.30
12/21/2020 1,372.65 1,417.50 1,423.85 1,366.70
12/22/2020 1,373.10 1,384.80 1,384.80 1,345.00
12/23/2020 1,375.65 1,367.50 1,380.95 1,361.05
12/24/2020 1,397.10 1,389.40 1,404.00 1,377.00
12/28/2020 1,412.85 1,405.00 1,421.00 1,404.00
12/29/2020 1,427.20 1,421.05 1,434.75 1,420.00
12/30/2020 1,432.50 1,439.90 1,439.90 1,413.00
12/31/2020 1,436.30 1,435.00 1,444.00 1,425.05
1/1/2021 1,425.05 1,440.00 1,443.00 1,420.60
1/4/2021 1,416.00 1,438.00 1,438.00 1,399.00
1/5/2021 1,426.70 1,419.20 1,430.75 1,409.00
 1/6/2021 1,420.55 1,435.00 1,440.00 1,413.10
1/7/2021 1,416.25 1,432.50 1,432.60 1,412.55
1/8/2021 1,431.65 1,432.00 1,442.00 1,423.10
1/11/2021 1,451.45 1,450.00 1,464.90 1,436.30
1/12/2021 1,481.00 1,452.45 1,487.70 1,449.10
1/13/2021 1,470.65 1,492.90 1,496.90 1,462.10
1/14/2021 1,468.75 1,471.15 1,488.00 1,456.00
1/15/2021 1,466.65 1,469.10 1,471.65 1,445.00
1/18/2021 1,483.10 1,469.90 1,502.85 1,467.00
1/19/2021 1,503.85 1,491.80 1,511.65 1,467.00
1/20/2021 1,492.00 1,501.00 1,501.00 1,486.00
1/21/2021 1,474.80 1,492.00 1,494.35 1,468.15
1/22/2021 1,443.55 1,467.90 1,467.90 1,440.15
1/25/2021 1,462.85 1,465.10 1,481.00 1,455.15
1/27/2021 1,409.60 1,468.00 1,471.90 1,406.15
1/28/2021 1,371.45 1,389.90 1,401.30 1,342.00
1/29/2021 1,390.50 1,391.35 1,408.75 1,364.50
2/1/2021 1,476.75 1,410.25 1,482.50 1,401.00
2/2/2021 1,560.55 1,501.00 1,578.50 1,497.40
2/3/2021 1,574.80 1,579.00 1,581.70 1,542.00
2/4/2021 1,579.10 1,566.00 1,588.00 1,543.45
2/5/2021 1,597.60 1,548.00 1,618.25 1,548.00
2/8/2021 1,605.25 1,620.00 1,631.65 1,595.70
2/9/2021 1,611.85 1,610.00 1,628.00 1,586.70
2/10/2021 1,581.75 1,608.35 1,614.85 1,567.00
2/11/2021 1,572.35 1,582.00 1,597.80 1,564.20
2/12/2021 1,581.95 1,573.90 1,592.50 1,573.00
2/15/2021 1,616.60 1,600.10 1,625.00 1,596.70
2/16/2021 1,626.65 1,621.20 1,641.00 1,608.45
2/17/2021 1,586.50 1,620.00 1,621.80 1,583.00
2/18/2021 1,554.30 1,605.95 1,605.95 1,548.00
2/19/2021 1,539.10 1,545.00 1,564.20 1,533.00
2/22/2021 1,548.00 1,545.05 1,573.90 1,539.45
2/23/2021 1,529.15 1,553.75 1,557.70 1,522.65
2/24/2021 1,606.45 1,526.50 1,613.95 1,516.25
2/25/2021 1,606.40 1,609.75 1,636.25 1,602.00
2/26/2021 1,534.40 1,587.05 1,588.90 1,521.00
3/1/2021 1,558.90 1,564.00 1,572.55 1,540.70
3/2/2021 1,568.20 1,575.70 1,587.50 1,551.00
3/3/2021 1,586.85 1,584.00 1,596.00 1,565.00
3/4/2021 1,552.05 1,548.55 1,571.00 1,539.10
3/5/2021 1,530.00 1,531.00 1,545.60 1,521.10
3/8/2021 1,519.50 1,542.00 1,555.00 1,512.50
 3/9/2021 1,562.50 1,545.00 1,565.70 1,538.25
3/10/2021 1,555.75 1,572.00 1,575.00 1,552.15
3/12/2021 1,551.95 1,600.00 1,600.00 1,535.05
3/15/2021 1,528.65 1,548.40 1,548.40 1,515.30
3/16/2021 1,512.15 1,530.90 1,540.40 1,510.00
3/17/2021 1,495.35 1,524.25 1,539.00 1,490.20
3/18/2021 1,491.00 1,511.75 1,522.05 1,481.15
3/19/2021 1,497.50 1,485.00 1,511.20 1,474.05
3/22/2021 1,469.15 1,494.90 1,494.90 1,460.40
3/23/2021 1,500.15 1,470.00 1,507.45 1,469.10
3/24/2021 1,478.80 1,490.90 1,506.45 1,471.00
3/25/2021 1,463.35 1,490.20 1,495.55 1,450.25
3/26/2021 1,491.30 1,494.00 1,499.00 1,474.00
3/30/2021 1,553.70 1,506.65 1,562.55 1,501.55
3/31/2021 1,493.65 1,548.00 1,548.00 1,488.00
4/1/2021 1,486.75 1,499.40 1,499.40 1,465.00
4/5/2021 1,449.60 1,480.00 1,485.00 1,431.00
4/6/2021 1,440.25 1,460.00 1,462.65 1,432.65
4/7/2021 1,447.20 1,439.30 1,456.70 1,421.55
4/8/2021 1,432.80 1,453.00 1,460.90 1,430.50
4/9/2021 1,421.75 1,426.00 1,432.80 1,415.10
4/12/2021 1,367.05 1,393.00 1,399.00 1,353.00
4/13/2021 1,400.35 1,368.00 1,406.45 1,361.00
4/15/2021 1,430.10 1,405.00 1,436.70 1,391.00
4/16/2021 1,428.65 1,434.95 1,445.00 1,423.50
4/19/2021 1,412.40 1,390.00 1,417.70 1,372.30
4/20/2021 1,391.40 1,425.00 1,426.40 1,383.95
4/22/2021 1,422.50 1,380.00 1,426.80 1,371.05
4/23/2021 1,414.15 1,409.00 1,434.60 1,400.20
4/26/2021 1,404.80 1,413.00 1,429.00 1,402.75
4/27/2021 1,438.70 1,407.25 1,442.00 1,404.80
4/28/2021 1,476.80 1,436.25 1,479.00 1,431.00
4/29/2021 1,472.50 1,486.20 1,503.65 1,461.00
4/30/2021 1,412.30 1,445.00 1,453.80 1,407.50
5/3/2021 1,414.45 1,393.00 1,421.90 1,377.30
5/4/2021 1,388.35 1,409.95 1,423.00 1,383.30
5/5/2021 1,402.60 1,401.00 1,409.60 1,381.70
5/6/2021 1,400.90 1,407.60 1,410.80 1,395.00
5/7/2021 1,414.75 1,412.95 1,424.95 1,410.25
5/10/2021 1,419.85 1,427.00 1,430.00 1,412.80
5/11/2021 1,403.55 1,396.00 1,424.20 1,395.05
5/12/2021 1,399.50 1,399.75 1,408.60 1,388.85
5/14/2021 1,386.85 1,394.35 1,398.90 1,382.35
5/17/2021 1,440.25 1,395.15 1,442.60 1,381.30
5/18/2021 1,476.70 1,458.95 1,482.75 1,455.00
5/19/2021 1,458.20 1,470.20 1,478.85 1,452.55
5/20/2021 1,432.80 1,458.35 1,465.90 1,428.50
5/21/2021 1,497.30 1,443.00 1,501.90 1,443.00
5/24/2021 1,509.95 1,503.25 1,520.45 1,498.50
5/25/2021 1,478.95 1,510.50 1,513.75 1,470.50
5/26/2021 1,477.05 1,480.00 1,487.00 1,470.00
5/27/2021 1,482.65 1,473.10 1,489.00 1,462.45
5/28/2021 1,503.45 1,490.90 1,513.00 1,478.75
5/31/2021 1,515.85 1,500.00 1,519.50 1,487.50
6/1/2021 1,511.70 1,520.30 1,527.00 1,507.25
6/2/2021 1,504.00 1,510.00 1,510.20 1,493.00
6/3/2021 1,520.55 1,508.00 1,524.95 1,487.75
6/4/2021 1,500.95 1,516.00 1,520.65 1,499.20
6/7/2021 1,499.85 1,510.00 1,514.00 1,496.00
6/8/2021 1,483.05 1,496.55 1,501.30 1,481.50
6/9/2021 1,480.30 1,483.90 1,502.00 1,472.05
6/10/2021 1,481.05 1,482.10 1,489.00 1,473.65
6/11/2021 1,486.35 1,491.00 1,496.55 1,481.05
6/14/2021 1,479.45 1,478.25 1,486.00 1,462.55
6/15/2021 1,490.25 1,486.00 1,496.00 1,474.80
6/16/2021 1,484.60 1,488.00 1,494.00 1,478.10
6/17/2021 1,466.10 1,466.00 1,478.75 1,460.00
6/18/2021 1,479.80 1,469.50 1,490.00 1,455.00
6/21/2021 1,488.70 1,461.35 1,491.80 1,459.00
6/22/2021 1,483.80 1,497.00 1,508.00 1,480.00
6/23/2021 1,485.50 1,490.00 1,497.80 1,478.60
6/24/2021 1,506.25 1,490.00 1,513.45 1,488.00
6/25/2021 1,515.10 1,511.10 1,522.00 1,507.00
6/28/2021 1,508.35 1,520.00 1,523.00 1,505.00
6/29/2021 1,502.05 1,507.00 1,508.20 1,492.15
6/30/2021 1,497.90 1,498.00 1,509.00 1,494.10
7/1/2021 1,486.75 1,502.00 1,502.00 1,483.00
7/2/2021 1,480.40 1,485.00 1,489.25 1,477.00
7/5/2021 1,495.45 1,489.95 1,504.50 1,484.55
7/6/2021 1,534.70 1,497.00 1,540.00 1,496.00
7/7/2021 1,539.50 1,534.00 1,545.35 1,527.70
7/8/2021 1,520.45 1,525.00 1,537.70 1,513.45
7/9/2021 1,502.00 1,512.55 1,516.00 1,497.50
7/12/2021 1,487.00 1,502.00 1,502.00 1,484.00
7/13/2021 1,501.85 1,496.10 1,506.10 1,484.10
7/14/2021 1,499.15 1,497.50 1,507.35 1,491.10
7/15/2021 1,520.70 1,505.00 1,526.75 1,499.65
7/16/2021 1,522.35 1,527.95 1,529.95 1,518.80
7/19/2021 1,471.00 1,487.00 1,488.85 1,466.00
7/20/2021 1,443.15 1,442.00 1,454.00 1,436.15
7/22/2021 1,448.70 1,456.10 1,468.50 1,445.00
7/23/2021 1,442.75 1,451.50 1,457.45 1,435.30
7/26/2021 1,434.55 1,430.00 1,444.00 1,428.10
7/27/2021 1,439.75 1,436.10 1,449.90 1,436.10
7/28/2021 1,417.30 1,435.05 1,438.70 1,404.00
7/29/2021 1,418.25 1,428.25 1,429.95 1,413.30
7/30/2021 1,426.45 1,419.00 1,431.75 1,407.95
8/2/2021 1,422.65 1,435.00 1,435.00 1,416.25
8/3/2021 1,434.70 1,410.00 1,439.90 1,410.00
8/4/2021 1,465.30 1,441.00 1,474.50 1,440.00
8/5/2021 1,484.85 1,467.10 1,507.05 1,457.40
8/6/2021 1,492.65 1,483.55 1,500.00 1,474.00
8/9/2021 1,503.90 1,492.00 1,507.35 1,476.00
8/10/2021 1,507.65 1,489.00 1,519.75 1,489.00
8/11/2021 1,494.95 1,514.90 1,518.85 1,491.05
8/12/2021 1,501.40 1,497.00 1,507.60 1,489.30
8/13/2021 1,526.20 1,501.20 1,531.00 1,501.00
8/16/2021 1,530.60 1,526.15 1,535.00 1,521.45
8/17/2021 1,514.65 1,517.20 1,524.00 1,505.30
8/18/2021 1,513.00 1,556.70 1,565.35 1,508.35
8/20/2021 1,514.75 1,486.05 1,519.80 1,486.05
8/23/2021 1,524.60 1,529.85 1,533.15 1,508.65
8/24/2021 1,558.85 1,530.00 1,564.50 1,527.45
8/25/2021 1,557.40 1,552.10 1,564.80 1,548.00
8/26/2021 1,554.80 1,550.00 1,571.00 1,543.45
8/27/2021 1,548.45 1,552.00 1,558.65 1,545.25
8/30/2021 1,568.25 1,555.60 1,570.00 1,551.60
8/31/2021 1,581.40 1,563.50 1,583.35 1,562.20
9/1/2021 1,579.10 1,575.00 1,598.00 1,574.50
9/2/2021 1,589.00 1,574.10 1,592.00 1,571.25
9/3/2021 1,576.05 1,586.10 1,598.00 1,568.30
9/6/2021 1,565.70 1,579.95 1,580.95 1,561.95
9/7/2021 1,569.25 1,562.50 1,582.00 1,555.20
9/8/2021 1,576.40 1,571.95 1,580.50 1,565.60
9/9/2021 1,568.60 1,574.00 1,579.45 1,561.00
9/13/2021 1,555.55 1,562.00 1,584.00 1,553.65
9/14/2021 1,548.55 1,560.00 1,564.50 1,546.60
9/15/2021 1,546.80 1,535.00 1,554.80 1,535.00
9/16/2021 1,559.95 1,537.75 1,564.30 1,536.30
 9/17/2021 1,582.15 1,569.00 1,589.00 1,559.20
9/20/2021 1,559.85 1,564.00 1,581.70 1,558.00
9/21/2021 1,551.95 1,562.00 1,568.65 1,528.95
9/22/2021 1,533.70 1,549.00 1,550.15 1,530.00
9/23/2021 1,570.00 1,542.00 1,572.00 1,542.00
9/24/2021 1,601.55 1,579.00 1,607.95 1,575.00
9/27/2021 1,625.10 1,615.70 1,635.50 1,608.00
9/28/2021 1,615.05 1,632.00 1,632.00 1,582.00
9/29/2021 1,593.85 1,597.00 1,606.60 1,585.15
9/30/2021 1,594.95 1,586.00 1,606.35 1,583.10
10/1/2021 1,582.70 1,583.00 1,589.00 1,565.25
10/4/2021 1,585.75 1,589.00 1,601.35 1,583.60
10/5/2021 1,595.45 1,592.00 1,597.50 1,576.25
10/6/2021 1,614.90 1,596.00 1,626.85 1,587.00
10/7/2021 1,610.50 1,626.60 1,627.70 1,607.00
10/8/2021 1,602.65 1,612.00 1,622.00 1,600.15
10/11/2021 1,633.80 1,599.90 1,645.00 1,599.00
10/12/2021 1,629.60 1,625.00 1,641.55 1,625.00
10/13/2021 1,639.40 1,637.00 1,648.00 1,630.00
10/14/2021 1,687.40 1,638.00 1,690.00 1,638.00
10/18/2021 1,670.30 1,705.00 1,725.00 1,667.05
10/19/2021 1,688.70 1,675.45 1,692.45 1,671.00
10/20/2021 1,673.85 1,689.10 1,698.75 1,664.45
10/21/2021 1,676.30 1,671.80 1,681.95 1,660.85
10/22/2021 1,680.75 1,680.10 1,708.00 1,670.75
10/25/2021 1,657.00 1,690.00 1,690.00 1,613.80
10/26/2021 1,652.75 1,650.00 1,673.85 1,646.35
10/27/2021 1,642.80 1,652.75 1,665.05 1,637.30
10/28/2021 1,593.60 1,650.00 1,650.00 1,587.15
10/29/2021 1,582.85 1,590.00 1,602.00 1,560.00
11/1/2021 1,605.30 1,585.00 1,611.00 1,583.55
11/2/2021 1,606.75 1,606.00 1,622.00 1,600.05
11/3/2021 1,581.45 1,605.10 1,609.90 1,575.55
11/4/2021 1,593.95 1,595.00 1,597.85 1,590.10
11/8/2021 1,600.25 1,592.10 1,604.70 1,570.45
11/9/2021 1,572.25 1,594.60 1,594.60 1,569.05
11/10/2021 1,555.25 1,568.00 1,569.00 1,550.00
11/11/2021 1,548.30 1,550.05 1,554.90 1,535.60
11/12/2021 1,553.00 1,550.00 1,559.05 1,545.05
11/15/2021 1,557.25 1,562.10 1,571.85 1,554.40
11/16/2021 1,548.00 1,555.00 1,557.20 1,541.60
11/17/2021 1,530.80 1,536.90 1,544.00 1,528.50
11/18/2021 1,539.40 1,526.05 1,543.50 1,525.25
11/22/2021 1,515.35 1,546.00 1,552.70 1,499.05
11/23/2021 1,515.55 1,502.00 1,527.80 1,496.35
11/24/2021 1,518.05 1,524.00 1,536.35 1,514.05
11/25/2021 1,525.95 1,514.80 1,533.30 1,507.00
11/26/2021 1,489.90 1,500.00 1,506.70 1,485.00
11/29/2021 1,501.25 1,494.80 1,507.65 1,462.00
11/30/2021 1,493.55 1,495.00 1,529.00 1,486.55
12/1/2021 1,504.65 1,495.00 1,507.05 1,489.10
12/2/2021 1,525.75 1,504.50 1,528.80 1,500.00
12/3/2021 1,513.55 1,525.80 1,535.95 1,507.05
12/6/2021 1,503.80 1,513.00 1,518.80 1,497.35
12/7/2021 1,525.70 1,513.95 1,532.00 1,509.90
12/8/2021 1,553.80 1,536.00 1,555.05 1,534.00
12/9/2021 1,526.85 1,545.20 1,554.70 1,522.00
12/10/2021 1,522.55 1,524.90 1,528.00 1,508.45
12/13/2021 1,511.15 1,526.00 1,537.65 1,507.20
12/14/2021 1,502.45 1,502.50 1,516.00 1,497.05
12/15/2021 1,500.00 1,503.00 1,523.35 1,495.65
12/16/2021 1,500.10 1,512.80 1,517.00 1,494.00
12/17/2021 1,473.05 1,497.00 1,506.00 1,467.70
12/20/2021 1,425.65 1,452.00 1,458.00 1,414.10
12/21/2021 1,441.80 1,439.50 1,450.75 1,430.00
12/22/2021 1,445.20 1,452.30 1,456.00 1,435.70
12/23/2021 1,444.10 1,453.25 1,457.80 1,436.85
12/24/2021 1,438.90 1,445.50 1,452.00 1,428.00
12/27/2021 1,450.80 1,428.90 1,454.00 1,422.15
12/28/2021 1,460.80 1,460.70 1,466.90 1,453.40
12/29/2021 1,453.85 1,456.05 1,461.00 1,447.40
12/30/2021 1,461.50 1,458.50 1,466.85 1,445.00
12/31/2021 1,479.40 1,461.50 1,484.80 1,461.50
1/3/2022 1,519.65 1,485.00 1,523.00 1,480.50
1/4/2022 1,528.55 1,520.00 1,532.90 1,507.80
1/5/2022 1,564.85 1,536.80 1,572.00 1,528.10
1/6/2022 1,539.75 1,543.00 1,554.75 1,530.05
1/7/2022 1,550.55 1,544.00 1,566.75 1,535.90
1/10/2022 1,559.15 1,558.00 1,572.00 1,545.50
1/11/2022 1,565.90 1,561.55 1,568.70 1,547.80
1/12/2022 1,556.65 1,568.00 1,576.65 1,552.00
1/13/2022 1,528.00 1,555.00 1,555.00 1,520.40
1/14/2022 1,545.15 1,530.00 1,548.70 1,519.00
1/17/2022 1,521.50 1,530.00 1,556.00 1,519.15
1/18/2022 1,529.25 1,533.00 1,550.90 1,523.00
1/19/2022 1,518.45 1,534.00 1,539.75 1,513.35
1/20/2022 1,509.00 1,528.45 1,528.50 1,500.10
1/21/2022 1,521.60 1,500.00 1,529.80 1,485.60
1/24/2022 1,486.65 1,509.95 1,521.25 1,467.55
1/25/2022 1,488.05 1,458.65 1,495.00 1,444.00
1/27/2022 1,474.95 1,450.00 1,485.00 1,435.00
1/28/2022 1,463.25 1,477.50 1,486.70 1,460.00
1/31/2022 1,485.70 1,472.75 1,491.55 1,466.80
2/1/2022 1,497.00 1,508.50 1,517.00 1,473.45
2/2/2022 1,531.20 1,511.95 1,535.00 1,505.60
2/3/2022 1,515.35 1,528.75 1,539.95 1,509.00
2/4/2022 1,524.00 1,528.40 1,532.85 1,514.10
2/7/2022 1,468.15 1,512.10 1,519.00 1,460.00
2/8/2022 1,461.85 1,476.40 1,478.45 1,444.55
2/9/2022 1,497.60 1,474.00 1,499.70 1,467.00
2/10/2022 1,525.10 1,514.00 1,535.50 1,501.65
2/11/2022 1,518.85 1,500.25 1,525.00 1,499.50
2/14/2022 1,473.70 1,490.00 1,499.45 1,469.30
2/15/2022 1,517.80 1,476.00 1,524.90 1,473.05
2/16/2022 1,515.75 1,534.35 1,534.75 1,507.00
2/17/2022 1,506.50 1,513.10 1,522.00 1,502.00
2/18/2022 1,512.35 1,498.30 1,517.00 1,490.45
2/21/2022 1,522.10 1,504.00 1,530.70 1,495.55
2/22/2022 1,510.70 1,489.80 1,522.10 1,487.95
2/23/2022 1,500.90 1,525.10 1,525.70 1,495.65
2/24/2022 1,419.40 1,449.90 1,474.95 1,407.15
2/25/2022 1,456.10 1,439.95 1,465.90 1,432.85
2/28/2022 1,426.25 1,426.00 1,438.55 1,414.05
3/2/2022 1,374.25 1,386.50 1,398.40 1,354.40
3/3/2022 1,371.00 1,381.00 1,392.00 1,362.90
3/4/2022 1,366.50 1,360.00 1,386.00 1,336.90
3/7/2022 1,324.80 1,318.50 1,332.35 1,297.05
3/8/2022 1,327.80 1,302.20 1,334.00 1,292.00
3/9/2022 1,371.15 1,330.00 1,374.70 1,318.85
3/10/2022 1,392.70 1,427.00 1,427.00 1,380.25
3/11/2022 1,396.80 1,388.00 1,408.95 1,372.70
3/14/2022 1,442.55 1,415.00 1,450.00 1,415.00
3/15/2022 1,424.00 1,443.50 1,449.50 1,411.75
3/16/2022 1,448.15 1,447.00 1,455.00 1,436.20
3/17/2022 1,480.05 1,472.00 1,489.80 1,470.55
3/21/2022 1,486.50 1,487.00 1,493.65 1,472.80
3/22/2022 1,494.15 1,481.30 1,498.00 1,457.20
3/23/2022 1,479.25 1,507.00 1,518.80 1,473.60
3/24/2022 1,442.65 1,466.00 1,469.65 1,434.55
3/25/2022 1,430.90 1,451.00 1,452.00 1,419.00
3/28/2022 1,432.80 1,430.90 1,438.00 1,401.60
3/29/2022 1,451.80 1,441.00 1,460.25 1,430.00
3/30/2022 1,476.95 1,472.00 1,482.75 1,454.05
3/31/2022 1,470.35 1,471.00 1,484.70 1,465.90
4/1/2022 1,506.00 1,476.40 1,510.00 1,470.30
4/4/2022 1,656.80 1,580.00 1,722.10 1,562.55
4/5/2022 1,608.25 1,666.70 1,666.70 1,602.00
4/6/2022 1,550.85 1,587.70 1,589.80 1,547.35
4/7/2022 1,516.75 1,541.30 1,541.35 1,513.70
4/8/2022 1,514.65 1,512.10 1,525.75 1,497.30
4/11/2022 1,496.15 1,506.00 1,510.00 1,493.25
4/12/2022 1,493.50 1,484.00 1,506.85 1,480.15
4/13/2022 1,464.95 1,490.00 1,502.30 1,462.65
4/18/2022 1,395.45 1,418.85 1,431.65 1,390.05
4/19/2022 1,342.20 1,380.90 1,389.55 1,327.00
4/20/2022 1,354.30 1,354.45 1,359.90 1,335.35
4/21/2022 1,374.35 1,365.00 1,379.80 1,353.30
4/22/2022 1,355.60 1,360.00 1,375.35 1,349.15
4/25/2022 1,365.75 1,350.00 1,370.65 1,322.25
4/26/2022 1,372.05 1,372.00 1,381.95 1,357.15
4/27/2022 1,372.55 1,360.00 1,379.00 1,356.10
4/28/2022 1,371.35 1,372.00 1,379.00 1,362.10
4/29/2022 1,384.60 1,380.35 1,404.75 1,371.55
5/2/2022 1,403.70 1,362.05 1,406.45 1,362.05
5/4/2022 1,356.00 1,400.00 1,403.60 1,350.00
5/5/2022 1,352.95 1,375.00 1,375.00 1,346.50
5/6/2022 1,317.60 1,330.00 1,335.00 1,313.00
5/9/2022 1,319.85 1,300.00 1,326.50 1,295.50
5/10/2022 1,341.05 1,315.05 1,353.00 1,315.05
5/11/2022 1,348.60 1,353.00 1,355.00 1,328.65
5/12/2022 1,303.05 1,321.10 1,326.80 1,293.00
5/13/2022 1,291.35 1,310.05 1,318.00 1,287.00
5/16/2022 1,305.10 1,299.00 1,312.00 1,285.30
5/17/2022 1,314.00 1,312.60 1,317.00 1,298.20
5/18/2022 1,313.90 1,324.05 1,333.30 1,310.00
5/19/2022 1,287.05 1,286.20 1,296.40 1,278.30
5/20/2022 1,320.95 1,303.00 1,324.20 1,292.35
5/23/2022 1,304.00 1,314.00 1,329.95 1,299.10
5/24/2022 1,318.95 1,300.00 1,325.00 1,296.90
5/25/2022 1,328.80 1,330.00 1,335.95 1,323.20
5/26/2022 1,366.70 1,342.15 1,371.00 1,340.00
5/27/2022 1,392.05 1,371.80 1,394.70 1,370.75
5/30/2022 1,401.55 1,410.25 1,420.50 1,398.45
5/31/2022 1,388.95 1,395.90 1,404.80 1,380.00
6/1/2022 1,394.85 1,380.00 1,400.45 1,379.15
6/2/2022 1,385.10 1,387.25 1,388.00 1,378.60
6/3/2022 1,380.30 1,398.30 1,400.75 1,376.30
6/6/2022 1,378.45 1,376.30 1,387.00 1,360.65
6/7/2022 1,362.60 1,362.00 1,374.30 1,354.10
6/8/2022 1,367.40 1,373.30 1,381.00 1,357.00
6/9/2022 1,377.70 1,362.25 1,382.05 1,357.15
6/10/2022 1,351.10 1,360.10 1,367.95 1,343.60
6/13/2022 1,326.60 1,323.60 1,330.00 1,308.30
6/14/2022 1,312.00 1,311.25 1,326.00 1,305.00
6/15/2022 1,307.45 1,301.65 1,315.80 1,298.40
6/16/2022 1,281.30 1,310.00 1,320.55 1,278.00
6/17/2022 1,289.75 1,275.00 1,299.00 1,271.60
6/20/2022 1,322.15 1,304.70 1,325.00 1,294.15
6/21/2022 1,336.55 1,336.90 1,354.00 1,324.05
6/22/2022 1,330.25 1,332.25 1,336.95 1,323.20
6/23/2022 1,335.15 1,330.50 1,348.00 1,318.50
6/24/2022 1,353.80 1,338.55 1,361.65 1,338.55
6/27/2022 1,356.25 1,370.00 1,376.00 1,352.00
6/28/2022 1,345.90 1,344.00 1,351.00 1,338.40
6/29/2022 1,343.95 1,331.25 1,350.75 1,331.25
6/30/2022 1,348.00 1,336.00 1,354.00 1,336.00
7/1/2022 1,353.75 1,343.95 1,360.00 1,330.05
7/4/2022 1,355.65 1,353.70 1,360.20 1,342.25
7/5/2022 1,352.60 1,364.00 1,379.35 1,348.30
7/6/2022 1,371.25 1,348.00 1,373.40 1,347.10
7/7/2022 1,395.80 1,380.00 1,398.00 1,374.45
7/8/2022 1,397.10 1,410.00 1,410.00 1,394.75
7/11/2022 1,406.15 1,394.00 1,409.90 1,393.25
7/12/2022 1,391.80 1,405.25 1,405.25 1,389.40
7/13/2022 1,357.85 1,390.00 1,394.20 1,354.25
7/14/2022 1,351.05 1,362.00 1,372.65 1,349.25
7/15/2022 1,362.05 1,353.00 1,364.90 1,346.80
7/18/2022 1,347.55 1,348.00 1,366.10 1,342.05
7/19/2022 1,348.05 1,337.00 1,358.55 1,337.00
7/20/2022 1,365.05 1,359.90 1,371.10 1,355.25
7/21/2022 1,360.75 1,360.55 1,369.50 1,358.10
7/22/2022 1,392.50 1,366.00 1,397.00 1,362.40
7/25/2022 1,396.60 1,395.00 1,404.60 1,383.30
7/26/2022 1,393.75 1,396.00 1,402.00 1,386.30
7/27/2022 1,404.40 1,388.90 1,406.00 1,384.25
7/28/2022 1,416.85 1,415.05 1,424.00 1,411.00
7/29/2022 1,434.20 1,438.00 1,438.60 1,415.30
8/1/2022 1,446.15 1,439.00 1,448.45 1,430.05
8/2/2022 1,430.25 1,442.00 1,444.60 1,423.05
8/3/2022 1,433.60 1,424.95 1,435.75 1,417.00
8/4/2022 1,431.90 1,440.00 1,446.70 1,412.95
8/5/2022 1,427.05 1,433.00 1,436.95 1,421.15
8/8/2022 1,462.05 1,428.00 1,464.50 1,427.10
8/10/2022 1,466.30 1,461.35 1,471.50 1,449.05
8/11/2022 1,485.70 1,486.50 1,491.00 1,474.55
8/12/2022 1,485.15 1,485.00 1,489.30 1,475.95
8/16/2022 1,502.15 1,494.80 1,508.50 1,488.05
8/17/2022 1,509.90 1,500.00 1,512.75 1,485.75
8/18/2022 1,511.70 1,500.00 1,513.90 1,499.65
8/19/2022 1,493.05 1,510.00 1,512.00 1,490.00
8/22/2022 1,470.35 1,484.80 1,488.35 1,467.70
8/23/2022 1,465.80 1,453.30 1,475.95 1,450.40
8/24/2022 1,472.85 1,461.90 1,475.50 1,459.20
8/25/2022 1,464.85 1,479.90 1,486.80 1,457.00
8/26/2022 1,465.10 1,472.05 1,481.80 1,461.20
8/29/2022 1,439.40 1,437.00 1,446.00 1,428.60
8/30/2022 1,486.10 1,446.45 1,489.95 1,443.10
9/1/2022 1,472.15 1,464.75 1,489.45 1,459.00
9/2/2022 1,485.50 1,472.15 1,490.50 1,465.20
9/5/2022 1,495.05 1,486.10 1,499.00 1,484.10
9/6/2022 1,489.35 1,498.90 1,506.65 1,486.45
9/7/2022 1,482.30 1,471.30 1,490.00 1,471.30
9/8/2022 1,497.60 1,490.10 1,500.00 1,482.15
9/9/2022 1,498.60 1,496.20 1,509.00 1,494.05
9/12/2022 1,493.55 1,500.00 1,504.00 1,490.00
9/13/2022 1,513.10 1,498.90 1,515.90 1,498.55
9/14/2022 1,528.65 1,494.05 1,538.90 1,492.35
9/15/2022 1,520.70 1,530.00 1,540.95 1,512.00
9/16/2022 1,492.75 1,503.10 1,514.70 1,483.00
9/19/2022 1,502.60 1,489.00 1,514.00 1,480.00
9/20/2022 1,520.70 1,514.00 1,524.00 1,509.90
9/21/2022 1,518.35 1,508.00 1,521.50 1,505.00
9/22/2022 1,486.00 1,502.00 1,510.15 1,482.75
9/23/2022 1,446.15 1,472.35 1,475.00 1,437.00
9/26/2022 1,426.65 1,425.35 1,436.45 1,418.00
9/27/2022 1,413.85 1,432.40 1,440.00 1,407.00
9/28/2022 1,389.55 1,406.00 1,410.60 1,385.90
9/29/2022 1,382.35 1,396.30 1,402.20 1,378.80
 9/30/2022 1,421.35 1,378.80 1,431.45 1,365.00
10/3/2022 1,413.20 1,409.95 1,417.85 1,401.10
10/4/2022 1,453.00 1,429.50 1,458.00 1,426.15
10/6/2022 1,437.00 1,459.95 1,462.60 1,434.20
10/7/2022 1,430.80 1,430.25 1,434.95 1,420.35
10/10/2022 1,415.00 1,408.00 1,426.00 1,398.20
10/11/2022 1,400.65 1,401.10 1,417.00 1,399.45
10/12/2022 1,409.80 1,403.20 1,414.85 1,397.30
10/13/2022 1,393.60 1,402.05 1,406.25 1,384.00
10/14/2022 1,439.00 1,417.00 1,447.00 1,415.25
10/17/2022 1,446.55 1,435.00 1,457.60 1,427.00
10/18/2022 1,443.85 1,458.05 1,462.90 1,440.00
10/19/2022 1,458.65 1,464.00 1,477.40 1,453.40
10/20/2022 1,448.80 1,444.00 1,452.90 1,442.50
10/21/2022 1,438.60 1,452.00 1,457.65 1,434.00
10/24/2022 1,461.05 1,454.30 1,463.00 1,454.30
10/25/2022 1,450.90 1,461.10 1,467.80 1,445.00
10/27/2022 1,454.40 1,464.50 1,467.35 1,451.25
10/28/2022 1,458.70 1,450.00 1,467.00 1,447.40
10/31/2022 1,496.70 1,472.00 1,498.00 1,467.25
11/1/2022 1,513.25 1,503.50 1,529.00 1,498.90
11/2/2022 1,514.20 1,517.00 1,528.25 1,511.60
11/3/2022 1,507.55 1,497.70 1,520.25 1,497.00
11/4/2022 1,497.15 1,503.20 1,516.10 1,489.60
11/7/2022 1,508.80 1,510.00 1,512.00 1,492.10
11/9/2022 1,508.35 1,515.05 1,517.95 1,504.00
11/10/2022 1,524.75 1,497.10 1,527.00 1,495.05
11/11/2022 1,611.15 1,545.00 1,637.00 1,538.00
11/14/2022 1,615.05 1,612.00 1,628.00 1,598.00
11/15/2022 1,619.00 1,623.15 1,623.15 1,605.25
11/16/2022 1,632.90 1,618.65 1,642.00 1,612.00
11/17/2022 1,618.15 1,618.10 1,631.55 1,613.90
11/18/2022 1,613.90 1,621.00 1,623.00 1,605.25
11/21/2022 1,597.35 1,607.65 1,612.00 1,590.20
11/22/2022 1,595.00 1,600.00 1,604.35 1,591.00
11/23/2022 1,599.15 1,605.00 1,605.00 1,594.00
11/24/2022 1,625.15 1,605.95 1,632.00 1,599.15
11/25/2022 1,617.65 1,629.70 1,631.70 1,614.10
11/28/2022 1,600.25 1,602.90 1,607.45 1,594.05
11/29/2022 1,597.85 1,597.25 1,612.35 1,592.85
11/30/2022 1,608.45 1,597.10 1,612.90 1,597.10
12/1/2022 1,619.50 1,622.00 1,637.00 1,615.00
12/2/2022 1,607.10 1,610.00 1,618.60 1,605.15
 12/5/2022 1,612.95 1,609.95 1,614.60 1,596.20
12/6/2022 1,611.15 1,601.00 1,613.70 1,600.00
12/7/2022 1,610.45 1,614.15 1,618.60 1,604.45
12/8/2022 1,619.50 1,610.00 1,626.00 1,605.00
12/9/2022 1,631.05 1,626.00 1,634.85 1,620.00
12/12/2022 1,643.75 1,625.00 1,653.60 1,621.40
12/13/2022 1,648.30 1,650.00 1,657.00 1,645.00
12/14/2022 1,662.25 1,653.00 1,665.50 1,650.00
12/15/2022 1,631.80 1,657.05 1,669.40 1,627.05
12/16/2022 1,639.65 1,620.05 1,645.10 1,609.00
12/19/2022 1,644.75 1,644.00 1,646.65 1,626.20
12/20/2022 1,633.40 1,620.20 1,636.40 1,620.20
12/21/2022 1,617.60 1,641.00 1,644.80 1,606.55
12/22/2022 1,612.05 1,622.20 1,627.50 1,609.00
12/23/2022 1,597.65 1,587.00 1,604.15 1,585.45
12/26/2022 1,629.45 1,599.50 1,639.00 1,590.00
12/27/2022 1,631.10 1,633.00 1,635.95 1,613.50
12/28/2022 1,629.80 1,623.10 1,633.00 1,623.10
12/29/2022 1,641.30 1,620.10 1,643.50 1,611.00
12/30/2022 1,628.15 1,645.00 1,645.00 1,620.00
1/2/2023 1,628.70 1,627.00 1,639.75 1,618.55
1/3/2023 1,639.35 1,622.20 1,643.00 1,622.20
1/4/2023 1,610.05 1,635.00 1,645.75 1,607.00
1/5/2023 1,599.70 1,615.00 1,618.05 1,589.40
1/6/2023 1,594.40 1,602.00 1,609.10 1,578.20
1/9/2023 1,597.50 1,596.00 1,611.55 1,590.00
1/10/2023 1,568.30 1,600.00 1,600.00 1,565.00
1/11/2023 1,590.90 1,567.95 1,598.00 1,560.00
1/12/2023 1,599.40 1,587.80 1,603.90 1,584.15
1/13/2023 1,600.65 1,598.75 1,609.90 1,586.00
1/16/2023 1,585.30 1,615.00 1,621.30 1,580.30
1/17/2023 1,608.90 1,589.80 1,611.00 1,577.50
1/18/2023 1,637.30 1,605.00 1,641.60 1,599.70
1/19/2023 1,644.10 1,637.00 1,650.00 1,633.00
1/20/2023 1,660.95 1,644.10 1,669.00 1,643.40
1/23/2023 1,673.10 1,666.25 1,682.60 1,661.40
1/24/2023 1,695.50 1,675.05 1,702.40 1,675.00
1/25/2023 1,648.65 1,691.40 1,692.95 1,645.30
1/27/2023 1,615.80 1,632.00 1,637.00 1,589.95
1/30/2023 1,614.15 1,595.00 1,625.30 1,582.00
1/31/2023 1,603.50 1,619.70 1,622.70 1,595.00
2/1/2023 1,627.55 1,624.00 1,665.00 1,606.00
2/2/2023 1,603.35 1,608.10 1,624.50 1,588.75
 2/3/2023 1,658.80 1,611.00 1,660.50 1,607.00
2/6/2023 1,651.75 1,660.00 1,669.40 1,646.20
2/7/2023 1,654.20 1,659.40 1,664.90 1,632.60
2/8/2023 1,654.00 1,654.25 1,668.20 1,650.00
2/9/2023 1,650.55 1,660.00 1,661.65 1,635.55
2/10/2023 1,657.10 1,648.80 1,658.50 1,642.20
2/13/2023 1,658.35 1,655.00 1,661.75 1,644.55
2/14/2023 1,673.70 1,665.00 1,677.50 1,657.95
2/15/2023 1,670.30 1,678.00 1,678.00 1,656.75
2/16/2023 1,664.25 1,673.20 1,681.90 1,661.00
2/17/2023 1,655.90 1,661.00 1,668.15 1,642.95
2/20/2023 1,640.35 1,660.00 1,669.45 1,634.80
2/21/2023 1,646.50 1,640.00 1,662.35 1,634.00
2/22/2023 1,614.20 1,639.00 1,641.95 1,609.05
2/23/2023 1,603.25 1,613.00 1,618.85 1,592.10
2/24/2023 1,588.95 1,617.90 1,617.90 1,585.20
2/27/2023 1,592.90 1,585.90 1,599.00 1,577.30
2/28/2023 1,599.60 1,592.00 1,605.30 1,588.70
3/1/2023 1,598.05 1,612.00 1,613.00 1,595.75
3/2/2023 1,584.45 1,594.00 1,605.95 1,582.00
3/3/2023 1,615.90 1,596.00 1,620.00 1,588.00
3/6/2023 1,627.30 1,620.00 1,639.45 1,618.05
3/8/2023 1,630.55 1,620.00 1,639.50 1,620.00
3/9/2023 1,630.70 1,629.95 1,645.95 1,627.00
3/10/2023 1,588.65 1,610.45 1,613.75 1,585.00
3/13/2023 1,568.55 1,587.90 1,603.80 1,564.95
3/14/2023 1,564.35 1,570.25 1,583.60 1,559.30
3/15/2023 1,541.90 1,578.00 1,582.90 1,536.60
3/16/2023 1,551.90 1,539.00 1,559.10 1,532.05
3/17/2023 1,572.65 1,557.50 1,579.20 1,540.00
3/20/2023 1,561.75 1,567.95 1,568.10 1,545.40
3/21/2023 1,579.45 1,571.95 1,582.50 1,556.20
3/22/2023 1,575.80 1,584.00 1,586.05 1,565.30
3/23/2023 1,563.15 1,567.75 1,590.35 1,558.55
3/24/2023 1,560.65 1,560.00 1,573.90 1,554.95
3/27/2023 1,567.45 1,562.20 1,579.45 1,558.90
3/28/2023 1,580.20 1,565.70 1,582.90 1,564.10
3/29/2023 1,587.80 1,584.00 1,602.00 1,581.90
3/31/2023 1,609.55 1,595.60 1,612.95 1,592.40
4/3/2023 1,610.55 1,607.55 1,615.70 1,602.75
4/5/2023 1,653.75 1,618.60 1,656.00 1,616.00
4/6/2023 1,666.35 1,648.55 1,669.20 1,647.10
4/10/2023 1,658.45 1,663.25 1,671.00 1,654.00
4/11/2023 1,663.30 1,659.00 1,669.40 1,651.10
4/12/2023 1,684.90 1,668.00 1,688.20 1,667.80
4/13/2023 1,692.45 1,688.30 1,697.05 1,678.15
4/17/2023 1,666.65 1,720.00 1,720.00 1,653.30
4/18/2023 1,659.60 1,670.00 1,677.25 1,656.40
4/19/2023 1,665.70 1,665.00 1,670.30 1,657.15
4/20/2023 1,671.90 1,671.70 1,677.45 1,666.40
4/21/2023 1,674.60 1,669.00 1,676.95 1,663.25
4/24/2023 1,688.15 1,687.00 1,691.45 1,674.10
4/25/2023 1,664.15 1,687.70 1,687.70 1,661.90
4/26/2023 1,671.80 1,660.00 1,675.00 1,655.00
4/27/2023 1,681.00 1,670.50 1,685.25 1,665.85
4/28/2023 1,687.60 1,684.70 1,691.00 1,670.00
5/2/2023 1,687.25 1,688.70 1,699.00 1,682.00
5/3/2023 1,693.15 1,684.95 1,696.00 1,679.65
5/4/2023 1,727.80 1,687.10 1,734.45 1,687.10
5/5/2023 1,625.65 1,639.00 1,660.95 1,622.10
5/8/2023 1,644.45 1,635.00 1,650.35 1,630.00
5/9/2023 1,644.50 1,649.90 1,656.00 1,639.95
5/10/2023 1,652.10 1,644.50 1,654.65 1,633.10
5/11/2023 1,653.20 1,665.15 1,688.00 1,649.25
5/12/2023 1,667.80 1,647.00 1,672.80 1,644.25
5/15/2023 1,675.80 1,672.00 1,680.75 1,665.10
5/16/2023 1,647.30 1,671.80 1,671.80 1,644.00
5/17/2023 1,638.45 1,650.00 1,650.00 1,625.35
5/18/2023 1,645.00 1,648.00 1,653.95 1,640.00
5/19/2023 1,646.90 1,648.00 1,650.00 1,631.55
5/22/2023 1,641.05 1,645.00 1,652.90 1,632.70
5/23/2023 1,637.20 1,649.00 1,649.60 1,633.45
5/24/2023 1,615.80 1,627.55 1,634.75 1,613.60
5/25/2023 1,609.60 1,615.70 1,620.05 1,597.35
5/26/2023 1,615.80 1,619.00 1,619.00 1,602.25
5/29/2023 1,635.50 1,628.50 1,641.00 1,624.85
5/30/2023 1,636.75 1,633.60 1,642.65 1,628.55
5/31/2023 1,610.85 1,629.90 1,634.95 1,604.65
6/1/2023 1,604.00 1,619.90 1,619.90 1,600.00
6/2/2023 1,606.50 1,612.45 1,614.80 1,601.00
6/5/2023 1,604.40 1,614.50 1,616.50 1,602.45
6/6/2023 1,599.40 1,607.65 1,609.85 1,592.25
6/7/2023 1,607.70 1,603.45 1,612.55 1,596.00
6/8/2023 1,608.70 1,603.25 1,626.00 1,603.25
6/9/2023 1,610.60 1,615.90 1,618.50 1,607.00
6/12/2023 1,600.80 1,612.55 1,615.80 1,599.45
6/13/2023 1,603.50 1,590.10 1,609.00 1,590.10
6/14/2023 1,601.75 1,610.45 1,612.00 1,600.20
6/15/2023 1,582.05 1,604.00 1,605.95 1,579.00
6/16/2023 1,602.75 1,587.15 1,609.20 1,584.00
6/19/2023 1,604.15 1,611.00 1,614.25 1,598.35
6/20/2023 1,607.50 1,604.15 1,611.00 1,590.65
6/21/2023 1,635.60 1,616.00 1,637.25 1,611.00
6/22/2023 1,643.60 1,640.00 1,657.55 1,639.05
6/23/2023 1,643.50 1,637.55 1,659.90 1,634.05
6/26/2023 1,635.55 1,645.00 1,650.75 1,628.70
6/27/2023 1,658.60 1,642.95 1,672.90 1,638.55
6/28/2023 1,676.15 1,670.00 1,679.90 1,660.50
6/30/2023 1,701.40 1,704.00 1,708.80 1,683.25
7/3/2023 1,719.80 1,712.50 1,757.50 1,710.00
7/4/2023 1,728.20 1,723.45 1,747.00 1,713.80
7/5/2023 1,673.30 1,716.25 1,720.00 1,668.55
7/6/2023 1,675.00 1,673.00 1,687.85 1,660.40
7/7/2023 1,660.40 1,665.00 1,675.00 1,656.30
7/10/2023 1,656.45 1,661.00 1,676.75 1,649.70
7/11/2023 1,648.40 1,663.00 1,676.00 1,645.50
7/12/2023 1,632.95 1,655.35 1,666.30 1,627.15
7/13/2023 1,641.10 1,656.70 1,657.45 1,638.05
7/14/2023 1,644.50 1,653.60 1,653.60 1,635.00
7/17/2023 1,678.90 1,650.00 1,682.00 1,633.00
7/18/2023 1,677.50 1,698.00 1,704.00 1,670.00
7/19/2023 1,685.10 1,681.10 1,688.75 1,675.00
7/20/2023 1,688.75 1,681.15 1,692.00 1,680.00
7/21/2023 1,675.75 1,680.00 1,689.80 1,673.25
7/24/2023 1,678.40 1,678.50 1,684.65 1,670.10
7/25/2023 1,696.60 1,684.65 1,699.00 1,678.40
7/26/2023 1,690.70 1,699.60 1,699.60 1,688.00
7/27/2023 1,673.15 1,699.90 1,703.00 1,667.45
7/28/2023 1,643.50 1,661.50 1,668.90 1,641.10
7/31/2023 1,651.20 1,650.05 1,656.80 1,638.70
8/1/2023 1,662.25 1,654.45 1,667.45 1,650.00
8/2/2023 1,640.50 1,642.00 1,651.50 1,633.15
8/3/2023 1,628.65 1,640.00 1,651.35 1,623.00
8/4/2023 1,652.20 1,635.15 1,656.50 1,629.25
8/7/2023 1,651.25 1,663.10 1,663.10 1,647.55
8/8/2023 1,649.90 1,651.70 1,655.60 1,642.05
8/9/2023 1,650.50 1,653.00 1,654.50 1,631.10
8/10/2023 1,635.85 1,647.05 1,654.25 1,631.00
8/11/2023 1,618.80 1,638.40 1,638.40 1,616.20
 8/14/2023 1,610.90 1,611.00 1,615.00 1,600.25
8/16/2023 1,606.20 1,583.10 1,609.65 1,581.30
8/17/2023 1,597.30 1,597.60 1,609.90 1,594.00
8/18/2023 1,590.75 1,587.55 1,596.30 1,585.50
8/21/2023 1,589.50 1,600.50 1,600.50 1,587.00
8/22/2023 1,582.70 1,596.35 1,598.00 1,580.00
8/23/2023 1,586.60 1,580.00 1,590.55 1,573.25
8/24/2023 1,579.30 1,593.30 1,596.20 1,576.15
8/25/2023 1,561.50 1,574.55 1,577.50 1,558.40
8/28/2023 1,577.75 1,561.50 1,582.65 1,561.50
8/29/2023 1,590.30 1,589.70 1,592.65 1,581.45
8/30/2023 1,578.70 1,603.95 1,603.95 1,573.70
8/31/2023 1,571.45 1,579.00 1,583.15 1,563.10
9/1/2023 1,574.70 1,571.00 1,579.00 1,559.35
9/4/2023 1,584.55 1,590.00 1,591.45 1,574.90
9/5/2023 1,574.90 1,588.40 1,588.40 1,570.60
9/6/2023 1,595.50 1,576.80 1,600.00 1,574.90
9/7/2023 1,610.85 1,595.50 1,614.00 1,587.15
9/8/2023 1,623.40 1,608.30 1,632.90 1,607.60
9/11/2023 1,631.80 1,628.90 1,636.50 1,624.00
9/12/2023 1,636.90 1,640.00 1,642.90 1,625.05
9/13/2023 1,643.90 1,631.30 1,651.60 1,628.60
9/14/2023 1,642.90 1,644.25 1,650.00 1,635.10
9/15/2023 1,661.75 1,650.00 1,670.00 1,650.00
9/18/2023 1,629.05 1,653.75 1,655.00 1,626.10
9/20/2023 1,563.70 1,599.00 1,599.00 1,560.40
9/21/2023 1,553.35 1,553.00 1,568.95 1,537.05
9/22/2023 1,529.65 1,559.00 1,564.40 1,523.75
9/25/2023 1,531.00 1,525.00 1,540.70 1,525.00
9/26/2023 1,537.65 1,525.00 1,540.00 1,525.00
9/27/2023 1,526.85 1,523.00 1,532.50 1,515.00
9/28/2023 1,523.70 1,534.00 1,537.60 1,518.35
9/29/2023 1,526.30 1,523.70 1,535.45 1,522.30
10/3/2023 1,508.05 1,527.00 1,527.00 1,506.00
10/4/2023 1,529.55 1,495.00 1,535.00 1,489.25
10/5/2023 1,535.75 1,535.05 1,551.55 1,532.60
10/6/2023 1,534.05 1,544.00 1,545.00 1,529.85
10/9/2023 1,516.25 1,528.00 1,530.00 1,512.00
10/10/2023 1,524.85 1,520.55 1,529.00 1,515.20
10/11/2023 1,539.60 1,530.10 1,542.15 1,528.50
10/12/2023 1,549.85 1,536.10 1,552.00 1,531.60
10/13/2023 1,535.75 1,540.00 1,548.80 1,529.95
10/16/2023 1,529.60 1,531.50 1,534.45 1,520.50
10/17/2023 1,541.20 1,555.75 1,555.75 1,535.00
10/18/2023 1,519.75 1,541.20 1,541.20 1,518.10
10/19/2023 1,514.95 1,505.40 1,526.25 1,503.20
10/20/2023 1,522.80 1,505.00 1,527.00 1,505.00
10/23/2023 1,506.05 1,523.50 1,528.75 1,500.10
10/25/2023 1,496.50 1,521.00 1,522.80 1,491.45
10/26/2023 1,463.40 1,491.25 1,492.00 1,460.25
10/27/2023 1,469.15 1,469.50 1,478.00 1,466.90
10/30/2023 1,485.10 1,463.25 1,489.95 1,461.90
10/31/2023 1,476.50 1,504.00 1,504.00 1,474.00
11/1/2023 1,474.50 1,462.25 1,477.45 1,462.25
11/2/2023 1,476.75 1,485.00 1,490.50 1,467.15
11/3/2023 1,483.75 1,488.00 1,491.40 1,481.65
11/6/2023 1,494.50 1,498.00 1,498.00 1,483.00
11/7/2023 1,487.25 1,494.00 1,494.00 1,477.20
11/8/2023 1,491.55 1,483.95 1,493.45 1,481.00
11/9/2023 1,485.65 1,486.00 1,492.60 1,483.50
11/10/2023 1,491.50 1,480.10 1,496.00 1,480.05
11/12/2023 1,499.00 1,500.00 1,502.00 1,496.45
11/13/2023 1,488.80 1,492.10 1,495.95 1,485.90
11/15/2023 1,504.40 1,504.10 1,510.95 1,500.55
11/16/2023 1,508.35 1,509.70 1,519.00 1,503.75
11/17/2023 1,505.10 1,490.00 1,507.50 1,489.00
11/20/2023 1,505.20 1,513.00 1,513.00 1,501.55
11/21/2023 1,517.95 1,519.00 1,522.00 1,512.10
11/22/2023 1,512.55 1,520.00 1,520.00 1,503.55
11/23/2023 1,521.30 1,508.50 1,523.85 1,508.50
11/24/2023 1,532.10 1,521.20 1,533.15 1,519.85
11/28/2023 1,528.65 1,535.20 1,537.25 1,525.80
11/29/2023 1,559.15 1,533.90 1,563.00 1,533.00
11/30/2023 1,558.80 1,569.15 1,572.45 1,542.15
12/1/2023 1,555.40 1,557.90 1,565.75 1,552.10
12/4/2023 1,609.40 1,588.00 1,612.00 1,573.65
12/5/2023 1,623.70 1,636.50 1,639.00 1,616.50
12/6/2023 1,627.80 1,638.45 1,638.45 1,616.65
12/7/2023 1,630.45 1,625.00 1,634.00 1,616.20
12/8/2023 1,653.20 1,630.45 1,655.00 1,630.45
12/11/2023 1,651.00 1,650.05 1,663.70 1,647.00
12/12/2023 1,634.60 1,654.20 1,656.25 1,631.85
12/13/2023 1,630.90 1,632.45 1,636.00 1,615.10
12/14/2023 1,650.15 1,646.00 1,658.95 1,645.00
12/15/2023 1,656.55 1,650.00 1,668.00 1,646.60
12/18/2023 1,655.70 1,660.70 1,664.70 1,650.95
12/19/2023 1,652.90 1,650.00 1,658.65 1,644.05
12/20/2023 1,657.00 1,658.00 1,668.95 1,644.45
12/21/2023 1,686.70 1,657.00 1,689.75 1,650.25
12/22/2023 1,670.85 1,683.60 1,685.90 1,667.10
12/26/2023 1,682.45 1,673.25 1,685.95 1,668.55
12/27/2023 1,703.30 1,681.50 1,706.50 1,678.60
12/28/2023 1,705.25 1,709.30 1,721.40 1,702.00
12/29/2023 1,709.25 1,697.00 1,714.90 1,696.00
1/1/2024 1,698.10 1,706.00 1,709.15 1,692.00
1/2/2024 1,699.10 1,698.80 1,702.80 1,688.70
1/3/2024 1,672.90 1,702.00 1,704.70 1,668.95
1/4/2024 1,690.85 1,678.00 1,694.95 1,670.70
1/5/2024 1,682.20 1,687.15 1,704.90 1,668.10
1/8/2024 1,663.45 1,678.50 1,682.35 1,660.00
1/9/2024 1,650.50 1,667.15 1,677.80 1,646.75
1/10/2024 1,655.95 1,643.00 1,659.95 1,641.40
1/11/2024 1,649.00 1,660.00 1,662.90 1,643.00
1/12/2024 1,641.20 1,652.00 1,656.00 1,633.60
1/15/2024 1,672.80 1,647.70 1,680.90 1,643.60
1/16/2024 1,679.15 1,673.00 1,683.65 1,658.10
1/17/2024 1,537.50 1,570.00 1,596.80 1,528.40
1/18/2024 1,486.15 1,494.00 1,515.00 1,480.05
1/19/2024 1,470.65 1,505.95 1,510.25 1,468.40
1/20/2024 1,478.85 1,483.20 1,495.70 1,476.00
1/23/2024 1,427.35 1,465.00 1,474.70 1,425.00
1/24/2024 1,455.90 1,380.25 1,458.45 1,380.25
1/25/2024 1,434.90 1,452.50 1,457.35 1,419.40
1/29/2024 1,454.65 1,448.05 1,462.80 1,445.80
1/30/2024 1,444.30 1,454.55 1,463.20 1,440.90
1/31/2024 1,462.55 1,439.50 1,474.95 1,436.80
2/1/2024 1,466.35 1,465.05 1,473.60 1,456.05
2/2/2024 1,446.15 1,475.00 1,480.85 1,442.05
2/5/2024 1,444.85 1,446.00 1,451.90 1,434.05
2/6/2024 1,444.10 1,445.55 1,449.70 1,432.60
2/7/2024 1,429.95 1,453.00 1,453.80 1,426.65
2/8/2024 1,403.05 1,429.85 1,438.95 1,400.50
2/9/2024 1,403.60 1,392.15 1,414.20 1,387.00
2/12/2024 1,390.00 1,399.65 1,413.65 1,383.35
2/13/2024 1,394.45 1,391.95 1,404.35 1,384.35
2/14/2024 1,384.05 1,376.00 1,391.50 1,363.55
2/15/2024 1,414.05 1,385.00 1,415.50 1,384.35
2/16/2024 1,419.90 1,423.90 1,427.70 1,408.45
2/19/2024 1,417.10 1,429.00 1,429.00 1,415.20
2/20/2024 1,454.30 1,415.00 1,457.25 1,411.80
2/21/2024 1,439.15 1,464.00 1,464.00 1,435.00
2/22/2024 1,419.55 1,417.75 1,428.80 1,412.20
2/23/2024 1,420.60 1,422.55 1,433.90 1,418.00
2/26/2024 1,422.30 1,413.55 1,434.85 1,413.55
2/27/2024 1,420.15 1,413.55 1,426.70 1,413.05
2/28/2024 1,409.40 1,420.15 1,424.20 1,404.00
2/29/2024 1,403.40 1,402.10 1,410.40 1,397.30
3/1/2024 1,430.75 1,400.00 1,432.75 1,400.00
3/2/2024 1,430.75 1,431.30 1,433.65 1,428.35
3/4/2024 1,432.70 1,430.95 1,437.00 1,424.30
3/5/2024 1,440.85 1,422.00 1,443.00 1,421.65
3/6/2024 1,442.60 1,433.55 1,452.85 1,433.55
3/7/2024 1,446.10 1,445.50 1,451.05 1,441.40
3/11/2024 1,427.80 1,430.00 1,445.95 1,423.00
3/12/2024 1,459.55 1,434.00 1,464.00 1,429.25
3/13/2024 1,460.40 1,465.50 1,471.60 1,450.10
3/14/2024 1,455.45 1,462.10 1,466.00 1,444.30
3/15/2024 1,452.65 1,450.00 1,459.30 1,442.25
3/18/2024 1,446.05 1,447.00 1,456.00 1,435.80
3/19/2024 1,449.35 1,435.50 1,452.40 1,435.50
3/20/2024 1,431.05 1,449.05 1,451.65 1,424.65
3/21/2024 1,445.75 1,442.60 1,451.25 1,438.30
3/22/2024 1,442.85 1,441.00 1,450.75 1,437.75
3/26/2024 1,425.40 1,427.20 1,437.95 1,422.15
3/27/2024 1,440.70 1,423.55 1,447.95 1,421.25
3/28/2024 1,447.90 1,440.70 1,460.50 1,440.70
4/1/2024 1,470.50 1,458.00 1,473.80 1,455.60
4/2/2024 1,480.15 1,465.15 1,494.85 1,463.25
4/3/2024 1,482.30 1,472.10 1,495.65 1,471.40
4/4/2024 1,527.60 1,504.00 1,530.00 1,504.00
4/5/2024 1,549.55 1,539.00 1,554.50 1,530.15
4/8/2024 1,546.60 1,554.95 1,557.25 1,541.55
4/9/2024 1,548.55 1,554.85 1,554.85 1,540.30
4/10/2024 1,536.35 1,549.90 1,549.90 1,532.95
4/12/2024 1,518.95 1,521.00 1,529.85 1,513.45
4/15/2024 1,494.70 1,497.55 1,510.00 1,492.05
4/16/2024 1,509.25 1,487.00 1,512.90 1,482.25
4/18/2024 1,494.70 1,509.80 1,518.85 1,491.05
4/19/2024 1,531.30 1,486.55 1,534.95 1,480.25
4/22/2024 1,512.20 1,557.40 1,557.40 1,508.30
4/23/2024 1,507.60 1,526.30 1,526.50 1,503.25
4/24/2024 1,511.70 1,515.00 1,521.75 1,509.05
4/25/2024 1,510.75 1,506.25 1,519.70 1,506.25
4/26/2024 1,509.80 1,519.80 1,528.00 1,505.55
4/29/2024 1,529.50 1,515.00 1,534.45 1,506.55
4/30/2024 1,520.10 1,529.20 1,539.50 1,514.90
5/2/2024 1,532.25 1,522.00 1,537.00 1,520.35
5/3/2024 1,519.60 1,533.25 1,540.60 1,507.20
5/6/2024 1,522.65 1,522.00 1,534.50 1,517.15
5/7/2024 1,506.15 1,521.95 1,524.05 1,504.15
5/8/2024 1,482.65 1,495.95 1,496.95 1,480.35
5/9/2024 1,447.50 1,474.95 1,486.75 1,445.30
5/10/2024 1,437.90 1,439.00 1,451.95 1,426.80
5/13/2024 1,455.25 1,432.00 1,459.80 1,430.30
5/14/2024 1,460.95 1,452.25 1,465.50 1,450.30
5/15/2024 1,438.50 1,459.70 1,459.70 1,435.80
5/16/2024 1,460.25 1,446.05 1,462.55 1,435.50
5/17/2024 1,464.10 1,446.20 1,468.00 1,446.20
5/18/2024 1,466.05 1,466.00 1,467.10 1,463.05
5/21/2024 1,458.80 1,450.10 1,469.70 1,450.10
5/22/2024 1,459.20 1,457.85 1,465.60 1,448.15
5/23/2024 1,492.60 1,458.65 1,495.65 1,457.05
5/24/2024 1,517.20 1,487.50 1,519.90 1,486.00
5/27/2024 1,527.70 1,523.35 1,545.00 1,519.05
5/28/2024 1,530.50 1,530.10 1,536.05 1,524.80
5/29/2024 1,508.30 1,518.00 1,523.85 1,501.25
5/30/2024 1,514.85 1,499.20 1,523.60 1,497.65
5/31/2024 1,531.55 1,519.00 1,536.00 1,514.00
6/3/2024 1,572.20 1,599.00 1,599.00 1,550.00
6/4/2024 1,483.15 1,557.00 1,559.00 1,454.00
6/5/2024 1,551.80 1,494.05 1,559.60 1,482.35
6/6/2024 1,559.70 1,564.90 1,565.45 1,546.60
6/7/2024 1,573.35 1,561.05 1,584.35 1,552.05
6/10/2024 1,561.30 1,574.00 1,580.65 1,557.60
6/11/2024 1,564.80 1,556.00 1,571.00 1,552.20
6/12/2024 1,574.15 1,575.00 1,588.30 1,566.40
6/13/2024 1,580.75 1,581.75 1,585.70 1,574.00
6/14/2024 1,596.90 1,584.00 1,599.00 1,577.70
6/18/2024 1,607.80 1,596.90 1,610.50 1,589.45
6/19/2024 1,657.85 1,613.40 1,669.90 1,604.00
6/20/2024 1,669.35 1,669.80 1,681.45 1,652.00
6/21/2024 1,665.75 1,672.85 1,672.85 1,643.15
6/24/2024 1,672.40 1,647.00 1,675.10 1,645.75
6/25/2024 1,711.35 1,671.10 1,716.95 1,671.10
6/26/2024 1,701.50 1,707.95 1,710.90 1,691.10
6/27/2024 1,696.15 1,696.10 1,713.00 1,686.60
6/28/2024 1,683.80 1,697.60 1,706.60 1,679.00
7/1/2024 1,705.20 1,680.00 1,707.30 1,680.00
7/2/2024 1,730.60 1,715.00 1,734.90 1,702.75
7/3/2024 1,768.65 1,791.00 1,794.00 1,764.65
7/4/2024 1,727.15 1,759.75 1,759.75 1,724.85
7/5/2024 1,648.10 1,685.00 1,685.00 1,642.20
7/8/2024 1,635.35 1,645.30 1,654.95 1,627.15
7/9/2024 1,636.50 1,625.00 1,646.70 1,620.35
7/10/2024 1,626.10 1,629.95 1,640.00 1,620.75
7/11/2024 1,621.90 1,623.95 1,625.85 1,601.00
7/12/2024 1,622.70 1,622.00 1,638.40 1,611.15
7/15/2024 1,622.10 1,623.50 1,629.80 1,615.20
7/16/2024 1,619.75 1,620.75 1,627.00 1,616.80
7/18/2024 1,614.80 1,608.00 1,623.95 1,599.15
7/19/2024 1,607.30 1,616.00 1,623.00 1,603.50
7/22/2024 1,642.55 1,617.00 1,651.00 1,612.65
7/23/2024 1,618.40 1,647.55 1,647.80 1,605.00
7/24/2024 1,604.05 1,608.15 1,621.00 1,588.05
7/25/2024 1,616.60 1,593.00 1,625.00 1,593.00
7/26/2024 1,618.15 1,605.00 1,621.75 1,596.45
7/29/2024 1,605.05 1,615.00 1,631.85 1,598.30
7/30/2024 1,615.55 1,602.00 1,634.75 1,599.00
7/31/2024 1,615.75 1,614.00 1,627.90 1,609.20
8/1/2024 1,638.80 1,622.90 1,650.05 1,617.95
8/2/2024 1,659.15 1,631.00 1,670.50 1,631.00
8/5/2024 1,615.75 1,640.10 1,646.00 1,601.00
8/6/2024 1,601.20 1,630.00 1,632.95 1,593.30
8/7/2024 1,623.50 1,617.00 1,630.00 1,602.20
8/8/2024 1,642.70 1,624.00 1,653.30 1,619.25
8/9/2024 1,650.20 1,652.00 1,662.55 1,645.80
8/12/2024 1,660.10 1,652.00 1,675.95 1,647.35
8/13/2024 1,603.20 1,628.00 1,632.40 1,601.15
8/14/2024 1,607.80 1,606.50 1,613.70 1,603.20
8/16/2024 1,632.10 1,628.50 1,634.15 1,611.00
8/19/2024 1,631.55 1,637.65 1,637.65 1,623.70
8/20/2024 1,637.70 1,627.45 1,646.00 1,627.45
8/21/2024 1,625.80 1,628.10 1,634.55 1,617.80
8/22/2024 1,631.30 1,632.00 1,638.30 1,628.00
8/23/2024 1,625.05 1,634.00 1,634.00 1,623.00
8/26/2024 1,639.95 1,632.20 1,647.95 1,632.20
8/27/2024 1,637.75 1,643.40 1,647.40 1,632.20
8/28/2024 1,637.10 1,637.75 1,639.75 1,630.20
 8/29/2024 1,638.55 1,642.00 1,644.40 1,631.15
8/30/2024 1,636.90 1,656.00 1,662.00 1,621.15
9/2/2024 1,626.95 1,646.80 1,646.80 1,623.20
9/3/2024 1,637.35 1,634.00 1,639.95 1,624.60
9/4/2024 1,641.80 1,639.00 1,644.80 1,632.00
9/5/2024 1,645.45 1,646.00 1,649.90 1,642.00
9/6/2024 1,636.95 1,638.30 1,647.75 1,634.10
9/9/2024 1,646.50 1,638.00 1,648.50 1,630.10
9/10/2024 1,650.35 1,654.00 1,654.00 1,638.00
9/11/2024 1,643.90 1,650.40 1,652.50 1,639.20
9/12/2024 1,666.60 1,654.00 1,670.00 1,647.05
9/13/2024 1,665.95 1,674.00 1,674.00 1,657.05
9/16/2024 1,670.95 1,667.00 1,677.80 1,664.05
9/17/2024 1,668.80 1,678.00 1,678.00 1,664.15
9/18/2024 1,694.80 1,671.85 1,698.90 1,671.10
9/19/2024 1,708.50 1,699.20 1,719.00 1,699.15
9/20/2024 1,741.20 1,716.50 1,744.95 1,707.55
9/23/2024 1,759.80 1,749.00 1,766.35 1,740.25
9/24/2024 1,768.05 1,765.00 1,781.65 1,754.25
9/25/2024 1,779.10 1,760.15 1,788.00 1,760.15
9/26/2024 1,783.45 1,773.05 1,788.00 1,768.05
9/27/2024 1,752.65 1,777.00 1,778.20 1,750.00
9/30/2024 1,732.05 1,748.80 1,751.45 1,724.40
10/1/2024 1,726.20 1,724.00 1,742.00 1,720.10
10/3/2024 1,682.00 1,715.65 1,726.15 1,673.35
10/4/2024 1,657.65 1,674.50 1,690.65 1,653.00
10/7/2024 1,617.80 1,652.20 1,659.00 1,613.00
10/8/2024 1,651.05 1,630.00 1,656.80 1,622.00
10/9/2024 1,633.15 1,649.50 1,656.75 1,628.70
10/10/2024 1,662.40 1,639.00 1,665.45 1,632.50
10/11/2024 1,651.00 1,664.45 1,664.45 1,643.25
10/14/2024 1,688.10 1,656.05 1,692.05 1,654.00
10/15/2024 1,684.10 1,694.00 1,698.00 1,675.50
10/16/2024 1,699.80 1,680.10 1,707.95 1,680.10
10/17/2024 1,673.15 1,694.95 1,697.65 1,665.20
10/18/2024 1,681.85 1,663.10 1,691.00 1,654.10
10/21/2024 1,728.70 1,715.00 1,748.15 1,711.05
10/22/2024 1,714.55 1,730.05 1,740.00 1,710.70
10/23/2024 1,735.80 1,705.05 1,746.50 1,705.05
10/24/2024 1,749.65 1,738.10 1,768.65 1,738.10
10/25/2024 1,743.40 1,755.00 1,757.85 1,728.70
10/28/2024 1,734.20 1,742.00 1,751.00 1,728.90
10/29/2024 1,751.85 1,726.15 1,764.00 1,725.10
10/30/2024 1,734.60 1,742.00 1,754.75 1,724.20
10/31/2024 1,735.70 1,728.00 1,738.90 1,719.40
11/1/2024 1,737.30 1,733.00 1,744.10 1,726.10
11/4/2024 1,714.10 1,745.00 1,745.00 1,710.90
11/5/2024 1,757.85 1,703.00 1,762.70 1,697.90
11/6/2024 1,755.25 1,771.50 1,771.50 1,745.35
11/7/2024 1,746.55 1,744.30 1,760.95 1,738.00
11/8/2024 1,754.45 1,752.00 1,761.80 1,745.85
11/11/2024 1,766.30 1,754.55 1,782.80 1,751.20
11/12/2024 1,718.20 1,772.00 1,775.00 1,708.65
11/13/2024 1,681.35 1,716.75 1,729.40 1,673.00
11/14/2024 1,692.75 1,673.10 1,704.85 1,672.10
11/18/2024 1,705.10 1,700.00 1,718.90 1,695.00
11/19/2024 1,742.25 1,714.00 1,753.75 1,702.70
11/21/2024 1,741.20 1,749.40 1,759.00 1,734.20
11/22/2024 1,745.60 1,743.55 1,754.30 1,729.55
11/25/2024 1,785.60 1,785.05 1,803.55 1,764.90
11/26/2024 1,785.55 1,810.00 1,810.00 1,769.80
11/27/2024 1,812.30 1,789.90 1,817.35 1,785.15
11/28/2024 1,793.15 1,819.00 1,836.10 1,788.00
11/29/2024 1,796.05 1,801.30 1,804.60 1,782.90
12/2/2024 1,804.70 1,803.50 1,808.15 1,775.00
12/3/2024 1,826.30 1,822.70 1,837.40 1,816.10
12/4/2024 1,860.10 1,838.00 1,865.00 1,831.15
12/5/2024 1,865.75 1,860.00 1,879.95 1,835.20
12/6/2024 1,855.85 1,857.00 1,864.20 1,844.00
12/9/2024 1,870.00 1,853.65 1,880.00 1,849.00
12/10/2024 1,868.10 1,877.70 1,877.70 1,858.55
12/11/2024 1,863.10 1,861.70 1,871.90 1,856.75
12/12/2024 1,859.25 1,851.00 1,868.65 1,848.70
12/13/2024 1,871.75 1,862.50 1,875.00 1,829.25
12/16/2024 1,865.20 1,865.10 1,869.95 1,855.25
12/17/2024 1,833.25 1,856.35 1,862.35 1,826.50
12/18/2024 1,810.70 1,829.85 1,836.00 1,807.15
12/19/2024 1,793.50 1,799.60 1,801.10 1,779.00
12/20/2024 1,771.50 1,782.20 1,797.55 1,767.05
12/23/2024 1,801.00 1,782.00 1,806.00 1,781.30
12/24/2024 1,798.10 1,802.05 1,808.70 1,789.55
12/26/2024 1,790.75 1,798.55 1,812.00 1,780.75
12/27/2024 1,798.25 1,794.80 1,805.95 1,789.10
12/30/2024 1,777.90 1,792.20 1,815.00 1,771.00
12/31/2024 1,772.85 1,770.30 1,781.80 1,765.60
1/1/2025 1,782.75 1,773.45 1,794.00 1,761.10
 1/2/2025 1,793.75 1,777.10 1,803.45 1,773.00
1/3/2025 1,749.20 1,791.00 1,795.25 1,746.30
1/6/2025 1,710.50 1,740.10 1,757.20 1,705.80
1/7/2025 1,713.40 1,715.00 1,721.00 1,700.00
1/8/2025 1,694.30 1,708.25 1,711.65 1,683.35
1/9/2025 1,667.80 1,684.15 1,689.00 1,658.10
1/10/2025 1,656.75 1,671.00 1,674.90 1,654.00
1/13/2025 1,630.85 1,640.00 1,646.75 1,624.30
1/14/2025 1,646.60 1,639.90 1,656.20 1,637.00
1/15/2025 1,643.05 1,656.50 1,662.70 1,636.30
1/16/2025 1,652.05 1,652.85 1,660.55 1,642.85
1/17/2025 1,636.75 1,643.50 1,650.50 1,628.50
1/20/2025 1,651.25 1,626.00 1,660.95 1,626.00
1/21/2025 1,642.40 1,658.25 1,661.05 1,633.05
1/22/2025 1,666.05 1,642.40 1,671.90 1,625.45
1/23/2025 1,664.90 1,687.00 1,687.00 1,651.25
1/24/2025 1,649.80 1,660.00 1,670.30 1,644.50
1/27/2025 1,629.80 1,641.10 1,643.60 1,626.00
1/28/2025 1,670.40 1,647.00 1,684.30 1,647.00
1/29/2025 1,677.30 1,675.00 1,681.15 1,668.85
1/30/2025 1,691.50 1,681.00 1,697.90 1,672.55
1/31/2025 1,698.75 1,687.25 1,704.70 1,683.95
2/1/2025 1,690.95 1,697.50 1,713.00 1,676.05
2/3/2025 1,678.00 1,670.00 1,686.80 1,663.45
2/4/2025 1,720.90 1,688.70 1,725.80 1,680.05
2/5/2025 1,737.80 1,733.00 1,744.20 1,718.90
2/6/2025 1,743.85 1,735.50 1,749.00 1,724.00
2/7/2025 1,732.75 1,750.00 1,767.00 1,725.00
2/10/2025 1,715.75 1,717.30 1,723.45 1,708.50
2/11/2025 1,701.40 1,703.00 1,711.00 1,688.70
2/12/2025 1,706.80 1,693.00 1,712.00 1,681.20
2/13/2025 1,697.70 1,699.00 1,714.25 1,693.55
2/14/2025 1,694.85 1,701.90 1,701.90 1,680.00
2/17/2025 1,717.35 1,685.20 1,720.00 1,681.25
2/18/2025 1,723.05 1,713.05 1,731.55 1,706.15
2/19/2025 1,727.20 1,717.00 1,737.90 1,712.45
2/20/2025 1,687.10 1,711.00 1,714.70 1,685.30
2/21/2025 1,692.50 1,680.90 1,694.95 1,677.25
2/24/2025 1,677.10 1,681.10 1,684.20 1,661.10
2/25/2025 1,682.35 1,671.10 1,688.00 1,671.10

Average Return ( Mean )

Annual Return
Standard Deviation
 RELIANCE INDUSTRIES
Daily Returns Date Adjusted ClosiOpen High
2/27/2020 623.35 624.14 626.75
-1.82% 2/28/2020 597.45 609.25 610.2
0.17% 3/2/2020 591.83 609.34 615.59
0.19% 3/3/2020 603.84 597.92 608.8
-2.79% 3/4/2020 602.42 607.95 608.76
0.22% 3/5/2020 589.58 608.04 610.63
-1.43% 3/6/2020 571.53 571.08 579.24
-2.43% 3/9/2020 501 557.61 558.04
0.59% 3/11/2020 518.71 498.23 529.91
-8.30% 3/12/2020 478 487.89 495.08
4.75% 3/13/2020 497.02 448.77 512.62
-6.57% 3/16/2020 456.73 476.89 485.51
-2.44% 3/17/2020 453.26 470.91 476.65
-10.07% 3/18/2020 435.5 461.04 465.81
2.13% 3/19/2020 412.66 413.74 434.83
-1.42% 3/20/2020 457.74 422.46 465.36
-12.61% 3/23/2020 397.53 411.98 427.18
-0.50% 3/24/2020 424.22 418.19 436.18
11.60% 3/25/2020 486.65 433.39 517.81
5.18% 3/26/2020 479.44 492.75 502.23
0.37% 3/27/2020 479.17 492.39 497.92
-8.05% 3/30/2020 463.36 467.92 483.3
3.64% 3/31/2020 500.82 482.92 508.03
-3.74% 4/1/2020 485.84 504.64 505.7
-1.90% 4/3/2020 484.49 510.12 510.12
10.11% 4/7/2020 542.34 495.58 545.9
-0.80% 4/8/2020 536.07 530.61 552.64
4.07% 4/9/2020 548.57 545.9 554.35
-3.21% 4/13/2020 534.72 541.38 546.35
-3.58% 4/15/2020 517.05 538.27 555.79
1.91% 4/16/2020 525.23 517.05 533.96
3.47% 4/17/2020 550.39 546.8 553.09
3.80% 4/20/2020 559.3 551.29 565.23
-2.46% 4/21/2020 556.4 544.1 562.98
0.75% 4/22/2020 613.17 593.56 622.74
2.84% 4/23/2020 616.45 614.85 623.17
-1.77% 4/24/2020 637.18 607.12 672.23
-0.89% 4/27/2020 642.91 644.82 663.26
0.18% 4/28/2020 642.19 652.02 654.47
4.91% 4/29/2020 641.65 649.72 653.66
2.53% 4/30/2020 659.21 653.79 672.23
-7.87% 5/4/2020 645.36 647.52 658.76
-1.25% 5/5/2020 656.81 653.68 665.06
3.83% 5/6/2020 656.85 658.31 667.73
-2.26% 5/7/2020 677.63 654.27 680.64
0.44% 5/8/2020 702.29 694.74 710.43
-1.43% 5/11/2020 709.04 710.47 726.21
-1.56% 5/12/2020 665.17 703.64 705.24
2.90% 5/13/2020 679.28 693.15 693.15
-3.66% 5/14/2020 651.82 666.82 679.4
-0.62% 5/15/2020 662.46 655.47 665.78
-5.80% 5/18/2020 654 667.28 672.72
-0.72% 5/19/2020 639.54 661.38 663.51
3.18% 5/20/2020 650.8 640.04 656.77
0.29% 5/21/2020 654.23 651.39 663.4
-2.41% 5/22/2020 649.82 659.01 661.83
1.62% 5/26/2020 646.42 657.36 658.06
6.01% 5/27/2020 656.18 649.57 660.01
4.60% 5/28/2020 668.3 660.47 671.7
0.68% 5/29/2020 664.73 666.37 668.18
3.78% 6/1/2020 690.13 671.82 698.3
1.35% 6/2/2020 697.1 692.7 699.05
2.12% 6/3/2020 699.8 701.32 708.13
-2.01% 6/4/2020 717.12 700.87 721.52
3.16% 6/5/2020 717.98 724.02 734.46
-1.69% 6/8/2020 712.44 734.64 734.64
-2.82% 6/9/2020 697.76 708.27 718.57
0.46% 6/10/2020 713.65 700.46 717
-2.34% 6/11/2020 698.01 710.85 711.74
1.46% 6/12/2020 721.2 680.89 723.11
-3.35% 6/15/2020 732.89 710.4 738.52
4.27% 6/16/2020 734.32 745.81 748.33
-1.13% 6/17/2020 733.26 730.03 742.38
4.16% 6/18/2020 751.66 729.46 755.79
1.31% 6/19/2020 798.64 758.06 811.99
-0.45% 6/22/2020 792.63 805 818.98
1.32% 6/23/2020 781.17 794.38 800.62
-0.94% 6/24/2020 784.32 787.98 804.68
-0.36% 6/25/2020 779.81 783.94 793.92
2.69% 6/26/2020 790.59 784.75 795.28
1.86% 6/29/2020 782.19 784.41 789.72
-0.95% 6/30/2020 773.54 788.48 790.29
1.76% 7/1/2020 788.75 780.76 793.92
0.44% 7/2/2020 799.07 791.2 802.37
-1.42% 7/3/2020 811.58 807.9 813.9
2.70% 7/6/2020 840.59 819.34 843.4
0.19% 7/7/2020 827.72 844.31 846.28
0.47% 7/8/2020 816.17 827.99 832.94
1.31% 7/9/2020 828.08 821.16 832.96
-1.76% 7/10/2020 852.5 830.01 855.48
-2.25% 7/13/2020 878.35 863.99 884.12
-1.98% 7/14/2020 870.18 877.9 881.39
-0.54% 7/15/2020 837.05 879.69 898.24
0.89% 7/16/2020 836.77 838.41 848.39
3.38% 7/17/2020 867.78 837.5 871.54
3.15% 7/20/2020 871.5 870.55 876.99
0.49% 7/21/2020 894.94 880.17 897.42
-1.07% 7/22/2020 909.67 900.14 912.4
0.36% 7/23/2020 934.1 909.65 944.04
-1.00% 7/24/2020 974.2 934.19 981.85
-3.54% 7/27/2020 978.76 989.02 998.1
0.66% 7/28/2020 988.52 978.76 995.92
-2.03% 7/29/2020 951.73 988.61 990.84
-1.31% 7/30/2020 957.27 952.8 971.27
-1.70% 7/31/2020 938.32 959.83 966.42
-2.98% 8/3/2020 911.94 931.15 933.73
3.96% 8/4/2020 976.22 917.21 983.67
-1.35% 8/5/2020 965.26 984.57 996.83
1.28% 8/6/2020 968.73 979.13 983.98
0.30% 8/7/2020 974.34 966.78 979.49
0.65% 8/10/2020 962.26 980.08 982.76
1.52% 8/11/2020 968.59 969.05 980.49
-0.28% 8/12/2020 965.78 962.78 973.68
-0.44% 8/13/2020 963.26 965.96 970.91
-2.32% 8/14/2020 959.52 963.49 979.13
-0.16% 8/17/2020 949.33 955.52 955.52
2.30% 8/18/2020 961.67 946.44 968.82
0.96% 8/19/2020 967.57 971.86 977.76
-0.71% 8/20/2020 951.91 962.33 964.1
2.52% 8/21/2020 945.01 961.42 963.24
2.89% 8/24/2020 951.32 949.35 955.29
0.24% 8/25/2020 945.13 955.98 958.38
-0.11% 8/26/2020 970.18 946.44 975.02
-0.57% 8/27/2020 958.06 975.04 975.95
0.22% 8/28/2020 960.58 962.33 968.19
0.12% 8/31/2020 944.49 986.84 986.84
1.03% 9/1/2020 947.46 953.25 963.42
0.61% 9/2/2020 966.05 949.62 970.5
-0.29% 9/3/2020 958.74 965.96 970.84
-1.03% 9/4/2020 942.93 945.78 951.87
-0.79% 9/7/2020 945.38 945.99 955.86
0.18% 9/8/2020 956.47 949.62 962.78
-1.43% 9/9/2020 981.1 946.44 984.03
-0.54% 9/10/2020 1,050.39 990.97 1,064.44
-1.09% 9/11/2020 1,053.00 1,049.49 1,061.22
-1.92% 9/14/2020 1,045.20 1,055.39 1,071.27
1.19% 9/15/2020 1,052.59 1,049.46 1,055.73
2.16% 9/16/2020 1,055.18 1,053.12 1,075.52
-0.92% 9/17/2020 1,043.47 1,053.12 1,059.34
-2.43% 9/18/2020 1,046.63 1,050.51 1,052.87
-0.76% 9/21/2020 1,024.00 1,044.04 1,060.38
-1.32% 9/22/2020 1,003.71 1,033.60 1,033.60
1.14% 9/23/2020 1,012.63 1,025.88 1,033.48
-1.61% 9/24/2020 990.11 1,002.23 1,010.45
1.32% 9/25/2020 999.42 993.65 1,004.46
0.98% 9/28/2020 1,006.02 1,010.90 1,015.89
0.79% 9/29/2020 1,019.09 1,009.99 1,027.70
1.51% 9/30/2020 1,014.24 1,025.88 1,029.06
2.63% 10/1/2020 1,010.11 1,027.61 1,027.61
0.67% 10/5/2020 1,004.18 1,018.62 1,020.96
2.67% 10/6/2020 1,003.34 1,010.11 1,014.03
1.59% 10/7/2020 1,024.75 1,014.53 1,048.12
2.54% 10/8/2020 1,016.46 1,025.43 1,029.51
3.50% 10/9/2020 1,013.83 1,014.53 1,022.70
-1.61% 10/12/2020 1,015.46 1,014.53 1,023.95
-1.25% 10/13/2020 1,035.28 1,012.54 1,037.57
1.09% 10/14/2020 1,038.36 1,034.46 1,045.85
-3.49% 10/15/2020 1,001.60 1,039.50 1,039.50
2.57% 10/16/2020 987.66 1,005.45 1,013.40
0.35% 10/19/2020 987.84 994.13 1,011.67
1.69% 10/20/2020 978.63 989.11 995.47
1.86% 10/21/2020 964.42 984.12 995.01
-1.07% 10/22/2020 956.41 965.69 968
0.20% 10/23/2020 959.18 955.98 969.14
-2.01% 10/26/2020 921.07 954.14 954.14
1.83% 10/27/2020 923.52 923.7 935.03
-1.91% 10/28/2020 913.06 926.83 934.05
-1.85% 10/29/2020 920.07 906.5 926.92
-0.31% 10/30/2020 932.6 923.07 937.41
2.68% 11/2/2020 852.23 920.12 920.12
2.69% 11/3/2020 839.95 857.93 866.55
0.76% 11/4/2020 868.46 833.87 875.63
0.94% 11/5/2020 887.43 887.41 890.13
3.03% 11/6/2020 921.09 903.32 926.02
2.52% 11/9/2020 930.87 936.05 939.18
3.96% 11/10/2020 946.24 942.81 948.71
-0.27% 11/11/2020 906.59 948.26 950.98
-1.31% 11/12/2020 898.78 899.23 911.69
-0.94% 11/13/2020 906.22 899.69 924.5
3.65% 11/17/2020 904.79 946.44 946.44
0.02% 11/18/2020 902.05 904.79 910.81
-2.44% 11/19/2020 895.67 902.05 912.6
2.13% 11/20/2020 862.24 896.51 900.51
-0.64% 11/23/2020 885.48 885.62 894.24
3.13% 11/24/2020 891.54 891.52 896.06
-2.46% 11/25/2020 884.16 898.78 904.66
1.70% 11/26/2020 886.34 886.55 891.97
1.00% 11/27/2020 875.99 880.85 887.93
-0.52% 12/1/2020 887.39 880.78 892.54
-1.84% 12/2/2020 888.86 889.02 890.61
-2.11% 12/3/2020 891.54 895.15 899.28
0.61% 12/4/2020 883.69 893.79 893.79
-0.96% 12/7/2020 888.88 880.9 891.97
0.30% 12/8/2020 905.02 890.22 914.33
2.25% 12/9/2020 920.09 912.38 923.2
-1.52% 12/10/2020 911.04 917.66 920.8
-0.22% 12/11/2020 910.49 913.76 925.11
-0.77% 12/14/2020 903.91 911.47 914.67
1.40% 12/15/2020 896.22 903.18 903.18
1.39% 12/16/2020 897.21 902.41 905.57
2.20% 12/17/2020 901.32 900.82 910.13
-2.11% 12/18/2020 904.02 898.83 910.08
-2.74% 12/21/2020 880.49 912.4 917.85
0.03% 12/22/2020 879.13 884.71 889.2
0.19% 12/23/2020 882.37 876.08 885.82
1.56% 12/24/2020 905.2 883.8 907.31
1.13% 12/28/2020 909.36 910.9 916.03
1.02% 12/29/2020 903.34 911.94 913.44
0.37% 12/30/2020 905.82 905.7 911.13
0.27% 12/31/2020 901.19 904.91 913.26
-0.78% 1/1/2021 902.18 902.41 906.5
-0.64% 1/4/2021 903.71 905.63 907.36
0.76% 1/5/2021 892.47 893.79 900.41
-0.43% 1/6/2021 868.93 892.38 892.43
-0.30% 1/7/2021 867.53 871.77 882.89
1.09% 1/8/2021 877.76 870.64 879.9
1.38% 1/11/2021 861.22 880.08 880.08
2.04% 1/12/2021 888.36 863.83 889.7
-0.70% 1/13/2021 880.08 891.31 896.49
-0.13% 1/14/2021 889.97 882.89 892.83
-0.14% 1/15/2021 879.47 889.97 895.97
1.12% 1/18/2021 900.57 884.75 906.5
1.40% 1/19/2021 915.3 905.43 921.93
-0.79% 1/20/2021 932.69 917.57 934.19
-1.15% 1/21/2021 952.98 945.08 962.33
-2.12% 1/22/2021 930.37 958.25 960.22
1.34% 1/25/2021 881.08 923.72 923.72
-3.64% 1/27/2021 860.2 873.81 873.81
-2.71% 1/28/2021 851.82 853.46 873.04
1.39% 1/29/2021 836.12 859.88 868.41
6.20% 2/1/2021 860.33 844.04 864.74
5.67% 2/2/2021 874.18 868.93 880.62
0.91% 2/3/2021 876.38 875.31 886.07
0.27% 2/4/2021 873.5 873.36 880.62
1.17% 2/5/2021 873.25 876.11 882.73
0.48% 2/8/2021 885.82 877.47 893.79
0.41% 2/9/2021 887.95 890.59 903.14
-1.87% 2/10/2021 896.19 886.86 900.94
-0.59% 2/11/2021 933.14 898.78 937
0.61% 2/12/2021 926.74 933.05 943.27
2.19% 2/15/2021 922.66 929.67 935.68
0.62% 2/16/2021 934.87 925.9 943.9
-2.47% 2/17/2021 945.65 935.09 951.41
-2.03% 2/18/2021 938.59 946.44 957.06
-0.98% 2/19/2021 944.31 933.73 955.5
0.58% 2/22/2021 911.54 944.17 948.67
-1.22% 2/23/2021 918.5 929.65 931.87
5.06% 2/24/2021 935.55 921.48 937.48
0.00% 2/25/2021 973.38 942.36 976.86
-4.48% 2/26/2021 946.81 960.97 968.64
1.60% 3/1/2021 954.02 957.88 958.7
0.60% 3/2/2021 955.98 963.24 966.87
1.19% 3/3/2021 999.6 962.81 1,007.68
-2.19% 3/4/2021 987.68 989.57 994.08
-1.42% 3/5/2021 988.98 978.67 1,004.07
-0.69% 3/8/2021 994.6 984.35 1,013.13
2.83% 3/9/2021 994.58 998.64 1,004.91
-0.43% 3/10/2021 990.45 1,001.82 1,005.50
-0.24% 3/12/2021 970.32 996.38 1,001.55
-1.50% 3/15/2021 957.29 971.43 975.45
-1.08% 3/16/2021 953.52 959.61 965.05
-1.11% 3/17/2021 932.98 952.37 954.61
-0.29% 3/18/2021 911.99 940.95 946.35
0.44% 3/19/2021 945.08 903.77 951.37
-1.89% 3/22/2021 936.18 940.09 941.45
2.11% 3/23/2021 947.58 935.98 957.66
-1.42% 3/24/2021 929.33 944.06 944.06
-1.04% 3/25/2021 903.98 932.37 932.37
1.91% 3/26/2021 905.43 913.31 914.08
4.18% 3/30/2021 921.16 911.49 930.06
-3.86% 3/31/2021 909.27 916.03 930.51
-0.46% 4/1/2021 917.78 916.03 921.48
-2.50% 4/5/2021 904.5 919.18 919.21
-0.65% 4/6/2021 900.73 909.67 910.11
0.48% 4/7/2021 909.15 907.86 929.15
-1.00% 4/8/2021 910.29 912.85 917.85
-0.77% 4/9/2021 899.71 907.16 910.74
-3.85% 4/12/2021 867.53 889.25 890.34
2.44% 4/13/2021 876.9 873.36 880.9
2.12% 4/15/2021 882.58 874.4 890.16
-0.10% 4/16/2021 877.04 879.08 885.12
-1.14% 4/19/2021 863.24 864.28 869.91
-1.49% 4/20/2021 862.99 867.23 871.09
2.24% 4/22/2021 865.37 858.95 869.03
-0.59% 4/23/2021 864.44 865.19 871.05
-0.66% 4/26/2021 879.65 871.54 890.61
2.41% 4/27/2021 902.71 880.62 906.59
2.65% 4/28/2021 906.63 906.88 911.49
-0.29% 4/29/2021 918.78 918.25 928.06
-4.09% 4/30/2021 905.36 911.72 924.2
0.15% 5/3/2021 889.27 892.43 898.33
-1.85% 5/4/2021 870 885.16 893.24
1.03% 5/5/2021 871.59 873.07 879.94
-0.12% 5/6/2021 876.54 872.38 878.35
0.99% 5/7/2021 876.88 879.6 887.73
0.36% 5/10/2021 874.36 880.17 883.71
-1.15% 5/11/2021 877.51 869.27 879.97
-0.29% 5/12/2021 868.44 876.13 877.4
-0.90% 5/14/2021 879.4 875.2 881.53
3.85% 5/17/2021 889.86 879.4 891.27
2.53% 5/18/2021 902.39 899.23 909.04
-1.25% 5/19/2021 906.52 898.78 915.33
-1.74% 5/20/2021 901.23 906.91 912.81
4.50% 5/21/2021 909.02 904.23 912.22
0.84% 5/24/2021 901.35 911.49 912.31
-2.05% 5/25/2021 891.13 906.22 906.5
-0.13% 5/26/2021 894.26 896.51 898.55
0.38% 5/27/2021 897.01 894.38 904.68
1.40% 5/28/2021 950.89 903.32 955.52
0.82% 5/31/2021 980.62 954.16 994.88
-0.27% 6/1/2021 984.53 983.21 999.55
-0.51% 6/2/2021 999.21 979.13 1,002.96
1.10% 6/3/2021 1,003.03 1,008.18 1,021.34
-1.29% 6/4/2021 994.33 1,005.36 1,006.11
-0.07% 6/7/2021 1,011.08 999.55 1,017.71
-1.12% 6/8/2021 1,005.27 1,010.72 1,010.97
-0.19% 6/9/2021 987.3 1,007.27 1,008.18
0.05% 6/10/2021 990.93 995.65 1,012.26
0.36% 6/11/2021 1,004.61 990.88 1,011.35
-0.46% 6/14/2021 1,019.03 1,005.45 1,025.09
0.73% 6/15/2021 1,021.34 1,026.33 1,032.64
-0.38% 6/16/2021 1,003.91 1,019.03 1,020.00
-1.25% 6/17/2021 1,005.75 998.64 1,014.53
0.93% 6/18/2021 1,010.29 1,010.22 1,014.53
0.60% 6/21/2021 1,015.55 1,000.23 1,020.21
-0.33% 6/22/2021 1,010.33 1,023.16 1,026.33
0.11% 6/23/2021 1,001.07 1,021.34 1,021.61
1.40% 6/24/2021 977.54 1,001.75 1,005.27
0.59% 6/25/2021 955.27 977.54 977.54
-0.45% 6/28/2021 946.9 963.24 965.28
-0.42% 6/29/2021 947.71 948.49 957.34
-0.28% 6/30/2021 958.09 951.55 963.53
-0.74% 7/1/2021 952.32 961.42 963.76
-0.43% 7/2/2021 966.44 951.89 968.19
1.02% 7/5/2021 976.04 969.8 977.56
2.62% 7/6/2021 964.51 973.66 975.45
0.31% 7/7/2021 957.81 965.85 965.85
-1.24% 7/8/2021 949.89 960.95 960.95
-1.21% 7/9/2021 940.18 947.8 949.48
-1.00% 7/12/2021 946.03 944.06 953.93
1.00% 7/13/2021 953.12 953.25 954.64
-0.18% 7/14/2021 946.9 953.41 956.36
1.44% 7/15/2021 945.24 950.98 950.98
0.11% 7/16/2021 958.88 947.69 959.95
-3.37% 7/19/2021 952.78 953.25 964.15
-1.89% 7/20/2021 950.44 953.02 956.88
0.38% 7/22/2021 962.65 961.88 964.1
-0.41% 7/23/2021 955.84 968.89 968.89
-0.57% 7/26/2021 942.74 956.88 962.78
0.36% 7/27/2021 932.83 942.72 945.85
-1.56% 7/28/2021 924.81 934.19 934.19
0.07% 7/29/2021 932.03 932.37 941.63
0.58% 7/30/2021 923.88 934.19 938.7
-0.27% 8/2/2021 940.77 932.51 943.9
0.85% 8/3/2021 947.69 948.71 949.17
2.13% 8/4/2021 954.95 950.71 959.61
1.33% 8/5/2021 968.8 959.74 978.13
0.53% 8/6/2021 948.28 966.85 974.56
0.75% 8/9/2021 942.88 944.63 948.62
0.25% 8/10/2021 947.83 945.08 959.15
-0.84% 8/11/2021 961.1 951.87 962.33
0.43% 8/12/2021 958.02 964.55 965.14
1.65% 8/13/2021 973.97 961.1 975.9
0.29% 8/16/2021 986.62 975.65 1,000.01
-1.04% 8/17/2021 982.42 984.5 991.93
-0.11% 8/18/2021 986.23 986.84 992.65
0.12% 8/20/2021 975.15 972.77 985.93
0.65% 8/23/2021 981.55 986.84 986.84
2.25% 8/24/2021 991.25 982.78 995.01
-0.09% 8/25/2021 999.83 992.02 1,007.72
-0.17% 8/26/2021 1,012.47 1,002.28 1,019.03
-0.41% 8/27/2021 1,011.08 1,015.44 1,018.05
1.28% 8/30/2021 1,030.53 1,021.34 1,033.08
0.84% 8/31/2021 1,025.04 1,033.55 1,036.66
-0.15% 9/1/2021 1,029.10 1,031.78 1,040.81
0.63% 9/2/2021 1,041.50 1,023.61 1,047.58
-0.81% 9/3/2021 1,084.21 1,048.58 1,087.16
-0.66% 9/6/2021 1,101.05 1,095.33 1,125.75
0.23% 9/7/2021 1,108.00 1,103.05 1,115.76
0.46% 9/8/2021 1,103.66 1,113.04 1,113.94
-0.49% 9/9/2021 1,101.05 1,102.10 1,106.61
-0.83% 9/13/2021 1,076.52 1,104.41 1,104.41
-0.45% 9/14/2021 1,075.11 1,078.08 1,086.71
-0.11% 9/15/2021 1,079.58 1,075.13 1,087.50
0.85% 9/16/2021 1,102.23 1,081.06 1,106.11
1.42% 9/17/2021 1,085.14 1,110.31 1,114.78
-1.41% 9/20/2021 1,086.87 1,076.77 1,097.76
-0.51% 9/21/2021 1,091.56 1,091.70 1,096.97
-1.18% 9/22/2021 1,103.28 1,093.06 1,108.50
2.37% 9/23/2021 1,130.24 1,110.95 1,133.46
2.01% 9/24/2021 1,126.97 1,136.44 1,137.30
1.47% 9/27/2021 1,145.92 1,128.92 1,148.40
-0.62% 9/28/2021 1,156.64 1,150.26 1,164.28
-1.31% 9/29/2021 1,147.47 1,166.60 1,166.60
0.07% 9/30/2021 1,143.56 1,146.17 1,150.53
-0.77% 10/1/2021 1,145.58 1,135.71 1,152.89
0.19% 10/4/2021 1,160.31 1,158.88 1,168.80
0.61% 10/5/2021 1,184.39 1,159.84 1,185.66
1.22% 10/6/2021 1,161.99 1,189.27 1,189.27
-0.27% 10/7/2021 1,167.69 1,177.95 1,179.65
-0.49% 10/8/2021 1,212.56 1,173.52 1,218.53
1.94% 10/11/2021 1,204.12 1,226.25 1,234.69
-0.26% 10/12/2021 1,210.99 1,200.64 1,217.89
0.60% 10/13/2021 1,223.32 1,216.08 1,234.46
2.93% 10/14/2021 1,225.79 1,225.77 1,233.53
-1.01% 10/18/2021 1,229.06 1,211.36 1,246.04
1.10% 10/19/2021 1,240.07 1,236.41 1,248.92
-0.88% 10/20/2021 1,225.79 1,245.02 1,245.02
0.15% 10/21/2021 1,190.43 1,238.05 1,238.32
0.27% 10/22/2021 1,192.65 1,189.30 1,209.68
-1.41% 10/25/2021 1,181.03 1,216.53 1,216.53
-0.26% 10/26/2021 1,207.93 1,187.98 1,211.49
-0.60% 10/27/2021 1,192.65 1,203.82 1,215.08
-2.99% 10/28/2021 1,179.58 1,189.30 1,197.44
-0.67% 10/29/2021 1,151.28 1,178.47 1,178.47
1.42% 11/1/2021 1,151.98 1,151.28 1,160.24
0.09% 11/2/2021 1,135.19 1,155.25 1,156.61
-1.57% 11/3/2021 1,127.38 1,137.57 1,143.90
0.79% 11/4/2021 1,134.30 1,131.62 1,137.05
0.40% 11/8/2021 1,135.71 1,143.63 1,143.90
-1.75% 11/9/2021 1,144.67 1,137.09 1,147.94
-1.08% 11/10/2021 1,157.47 1,142.40 1,161.15
-0.45% 11/11/2021 1,159.59 1,153.00 1,166.83
0.30% 11/12/2021 1,177.08 1,163.38 1,179.65
0.27% 11/15/2021 1,170.14 1,180.22 1,181.22
-0.59% 11/16/2021 1,142.95 1,167.53 1,168.87
-1.11% 11/17/2021 1,118.48 1,134.35 1,134.35
0.56% 11/18/2021 1,122.70 1,116.67 1,129.83
-1.56% 11/22/2021 1,072.98 1,105.82 1,111.67
0.01% 11/23/2021 1,083.01 1,059.04 1,090.00
0.16% 11/24/2021 1,067.37 1,080.35 1,093.92
0.52% 11/25/2021 1,131.62 1,077.17 1,135.73
-2.36% 11/26/2021 1,095.15 1,120.21 1,124.66
0.76% 11/29/2021 1,108.27 1,107.18 1,134.82
-0.51% 11/30/2021 1,091.88 1,120.30 1,123.88
0.74% 12/1/2021 1,119.84 1,104.41 1,123.02
1.40% 12/2/2021 1,127.04 1,121.07 1,133.10
-0.80% 12/3/2021 1,093.18 1,134.10 1,134.14
-0.64% 12/6/2021 1,072.45 1,096.69 1,100.78
1.46% 12/7/2021 1,081.19 1,078.60 1,091.25
1.84% 12/8/2021 1,097.65 1,100.37 1,103.87
-1.73% 12/9/2021 1,115.06 1,105.32 1,123.43
-0.28% 12/10/2021 1,116.19 1,107.70 1,119.39
-0.75% 12/13/2021 1,093.81 1,122.79 1,123.07
-0.58% 12/14/2021 1,080.42 1,080.35 1,092.15
-0.16% 12/15/2021 1,077.27 1,082.17 1,091.70
0.01% 12/16/2021 1,091.20 1,092.02 1,096.47
-1.80% 12/17/2021 1,062.40 1,088.55 1,093.06
-3.22% 12/20/2021 1,033.76 1,052.14 1,052.14
1.13% 12/21/2021 1,049.14 1,049.19 1,064.92
0.24% 12/22/2021 1,074.04 1,055.34 1,076.68
-0.08% 12/23/2021 1,073.66 1,077.63 1,080.35
-0.36% 12/24/2021 1,077.08 1,075.81 1,085.80
0.83% 12/27/2021 1,075.93 1,071.98 1,079.44
0.69% 12/28/2021 1,088.70 1,078.35 1,091.63
-0.48% 12/29/2021 1,090.57 1,085.35 1,098.06
0.53% 12/30/2021 1,070.87 1,089.43 1,091.68
1.22% 12/31/2021 1,074.97 1,077.17 1,082.12
2.72% 1/3/2022 1,091.18 1,073.54 1,093.04
0.59% 1/4/2022 1,115.80 1,096.65 1,117.12
2.37% 1/5/2022 1,121.02 1,117.57 1,124.38
-1.60% 1/6/2022 1,096.92 1,112.67 1,113.94
0.70% 1/7/2022 1,105.77 1,103.48 1,115.78
0.55% 1/10/2022 1,106.68 1,113.04 1,115.30
0.43% 1/11/2022 1,114.65 1,105.77 1,123.45
-0.59% 1/12/2022 1,144.40 1,121.80 1,146.15
-1.84% 1/13/2022 1,150.85 1,144.47 1,153.43
1.12% 1/14/2022 1,152.53 1,150.71 1,165.37
-1.53% 1/17/2022 1,158.54 1,152.07 1,164.33
0.51% 1/18/2022 1,144.72 1,159.68 1,163.13
-0.71% 1/19/2022 1,144.63 1,148.44 1,153.89
-0.62% 1/20/2022 1,124.59 1,134.85 1,139.34
0.83% 1/21/2022 1,124.77 1,113.04 1,135.85
-2.30% 1/24/2022 1,079.40 1,123.48 1,136.98
0.09% 1/25/2022 1,077.29 1,066.53 1,084.28
-0.88% 1/27/2022 1,061.33 1,060.38 1,069.50
-0.79% 1/28/2022 1,060.31 1,073.54 1,078.49
1.53% 1/31/2022 1,083.35 1,071.36 1,092.34
0.76% 2/1/2022 1,079.76 1,093.06 1,098.78
2.28% 2/2/2022 1,081.96 1,092.61 1,092.61
-1.04% 2/3/2022 1,067.98 1,085.80 1,090.09
0.57% 2/4/2022 1,058.25 1,062.65 1,066.03
-3.66% 2/7/2022 1,051.80 1,063.10 1,069.82
-0.43% 2/8/2022 1,069.48 1,057.95 1,071.27
2.45% 2/9/2022 1,081.94 1,076.33 1,083.62
1.84% 2/10/2022 1,080.83 1,087.48 1,087.48
-0.41% 2/11/2022 1,078.72 1,077.29 1,082.39
-2.97% 2/14/2022 1,061.54 1,062.31 1,068.98
2.99% 2/15/2022 1,097.58 1,067.28 1,100.28
-0.14% 2/16/2022 1,095.31 1,103.05 1,104.41
-0.61% 2/17/2022 1,109.18 1,098.55 1,114.35
0.39% 2/18/2022 1,100.51 1,109.59 1,115.03
0.64% 2/21/2022 1,089.39 1,094.88 1,106.45
-0.75% 2/22/2022 1,084.44 1,068.05 1,087.57
-0.65% 2/23/2022 1,077.65 1,089.93 1,092.40
-5.43% 2/24/2022 1,023.95 1,046.31 1,062.15
2.59% 2/25/2022 1,036.75 1,035.00 1,047.65
-2.05% 2/28/2022 1,071.07 1,018.16 1,074.61
-3.65% 3/2/2022 1,088.77 1,059.68 1,089.88
-0.24% 3/3/2022 1,079.58 1,089.43 1,096.17
-0.33% 3/4/2022 1,055.64 1,068.10 1,073.23
-3.05% 3/7/2022 1,016.60 1,034.37 1,049.53
0.23% 3/8/2022 1,014.76 1,003.87 1,019.53
3.26% 3/9/2022 1,068.60 1,014.99 1,074.45
1.57% 3/10/2022 1,085.91 1,089.43 1,091.70
0.29% 3/11/2022 1,089.04 1,078.56 1,094.42
3.28% 3/14/2022 1,097.99 1,083.48 1,100.51
-1.29% 3/15/2022 1,072.84 1,102.12 1,102.12
1.70% 3/16/2022 1,090.95 1,081.26 1,093.02
2.20% 3/17/2022 1,126.52 1,104.30 1,133.64
0.44% 3/21/2022 1,120.03 1,109.40 1,127.56
0.51% 3/22/2022 1,148.96 1,116.71 1,150.69
-1.00% 3/23/2022 1,152.62 1,145.26 1,164.26
-2.47% 3/24/2022 1,170.53 1,139.36 1,173.02
-0.81% 3/25/2022 1,178.33 1,172.27 1,187.48
0.13% 3/28/2022 1,190.18 1,184.76 1,193.72
1.33% 3/29/2022 1,190.45 1,197.47 1,197.47
1.73% 3/30/2022 1,213.33 1,198.33 1,220.16
-0.45% 3/31/2022 1,195.99 1,209.70 1,211.86
2.42% 4/1/2022 1,205.57 1,196.56 1,209.79
10.01% 4/4/2022 1,209.13 1,205.39 1,214.26
-2.93% 4/5/2022 1,192.04 1,203.41 1,211.95
-3.57% 4/6/2022 1,188.86 1,174.36 1,195.88
-2.20% 4/7/2022 1,167.89 1,177.99 1,182.94
-0.14% 4/8/2022 1,187.32 1,162.06 1,191.56
-1.22% 4/11/2022 1,184.85 1,180.22 1,197.72
-0.18% 4/12/2022 1,162.54 1,174.32 1,181.40
-1.91% 4/13/2022 1,158.27 1,168.64 1,176.86
-4.74% 4/18/2022 1,154.73 1,149.80 1,161.97
-3.82% 4/19/2022 1,198.74 1,161.15 1,211.08
0.90% 4/20/2022 1,233.98 1,206.14 1,241.04
1.48% 4/21/2022 1,262.88 1,248.71 1,266.01
-1.36% 4/22/2022 1,252.30 1,252.35 1,271.91
0.75% 4/25/2022 1,223.34 1,244.86 1,252.12
0.46% 4/26/2022 1,259.95 1,230.15 1,268.73
0.04% 4/27/2022 1,261.18 1,250.96 1,283.71
-0.09% 4/28/2022 1,280.01 1,275.52 1,294.15
0.97% 4/29/2022 1,266.58 1,296.49 1,296.49
1.38% 5/2/2022 1,262.13 1,253.75 1,273.50
-3.40% 5/4/2022 1,222.73 1,264.19 1,266.46
-0.22% 5/5/2022 1,198.78 1,236.28 1,239.23
-2.61% 5/6/2022 1,189.59 1,185.75 1,207.00
0.17% 5/9/2022 1,143.13 1,168.85 1,178.90
1.61% 5/10/2022 1,123.32 1,132.55 1,146.90
0.56% 5/11/2022 1,111.81 1,122.41 1,127.99
-3.38% 5/12/2022 1,089.16 1,101.91 1,105.25
-0.90% 5/13/2022 1,101.51 1,101.23 1,124.84
1.06% 5/16/2022 1,101.78 1,105.07 1,126.20
0.68% 5/17/2022 1,148.06 1,105.36 1,152.94
-0.01% 5/18/2022 1,152.23 1,152.82 1,166.60
-2.04% 5/19/2022 1,125.68 1,127.56 1,140.50
2.63% 5/20/2022 1,191.32 1,140.50 1,200.37
-1.28% 5/23/2022 1,183.35 1,194.52 1,204.52
1.15% 5/24/2022 1,187.41 1,183.39 1,197.47
0.75% 5/25/2022 1,185.66 1,196.10 1,205.95
2.85% 5/26/2022 1,174.36 1,191.29 1,196.06
1.85% 5/27/2022 1,168.91 1,177.06 1,182.55
0.68% 5/30/2022 1,209.63 1,187.03 1,213.81
-0.90% 5/31/2022 1,195.04 1,199.01 1,215.99
0.42% 6/1/2022 1,195.42 1,195.79 1,205.27
-0.70% 6/2/2022 1,236.64 1,195.65 1,240.34
-0.35% 6/3/2022 1,261.70 1,245.58 1,278.88
-0.13% 6/6/2022 1,256.27 1,261.92 1,277.36
-1.15% 6/7/2022 1,258.63 1,257.34 1,266.96
0.35% 6/8/2022 1,236.53 1,258.63 1,262.38
0.75% 6/9/2022 1,270.44 1,230.15 1,272.36
-1.93% 6/10/2022 1,232.08 1,258.25 1,266.42
-1.81% 6/13/2022 1,208.77 1,202.91 1,213.26
-1.10% 6/14/2022 1,192.97 1,202.94 1,212.83
-0.35% 6/15/2022 1,178.54 1,188.18 1,197.15
-2.00% 6/16/2022 1,162.06 1,190.66 1,207.02
0.66% 6/17/2022 1,175.68 1,162.06 1,191.50
2.51% 6/20/2022 1,154.37 1,182.49 1,187.98
1.09% 6/21/2022 1,173.00 1,162.06 1,177.22
-0.47% 6/22/2022 1,137.37 1,161.20 1,161.29
0.37% 6/23/2022 1,118.91 1,141.66 1,146.17
1.40% 6/24/2022 1,134.85 1,125.75 1,139.82
0.18% 6/27/2022 1,131.49 1,155.23 1,155.23
-0.76% 6/28/2022 1,147.40 1,126.70 1,150.23
-0.14% 6/29/2022 1,171.21 1,138.09 1,178.85
0.30% 6/30/2022 1,178.24 1,171.14 1,187.43
0.43% 7/1/2022 1,093.38 1,168.82 1,176.59
0.14% 7/4/2022 1,095.65 1,079.88 1,108.50
-0.22% 7/5/2022 1,104.52 1,099.87 1,118.89
1.38% 7/6/2022 1,094.81 1,098.55 1,108.47
1.79% 7/7/2022 1,084.03 1,101.19 1,104.52
0.09% 7/8/2022 1,085.53 1,097.60 1,097.60
0.65% 7/11/2022 1,100.28 1,078.76 1,102.50
-1.02% 7/12/2022 1,098.71 1,091.25 1,107.45
-2.44% 7/13/2022 1,079.24 1,101.82 1,104.86
-0.50% 7/14/2022 1,088.14 1,083.98 1,104.84
0.81% 7/15/2022 1,090.25 1,096.24 1,096.24
-1.06% 7/18/2022 1,099.53 1,098.96 1,100.78
0.04% 7/19/2022 1,106.27 1,089.57 1,110.77
1.26% 7/20/2022 1,136.19 1,152.98 1,154.12
-0.32% 7/21/2022 1,128.60 1,132.10 1,134.82
2.33% 7/22/2022 1,136.23 1,134.82 1,142.22
0.29% 7/25/2022 1,098.69 1,120.05 1,120.05
-0.20% 7/26/2022 1,099.19 1,099.01 1,109.36
0.76% 7/27/2022 1,098.15 1,098.49 1,101.69
0.89% 7/28/2022 1,115.35 1,105.77 1,120.28
1.22% 7/29/2022 1,139.11 1,123.34 1,142.59
0.83% 8/1/2022 1,168.80 1,143.52 1,174.66
-1.10% 8/2/2022 1,173.25 1,167.73 1,183.76
0.23% 8/3/2022 1,183.10 1,180.22 1,184.76
-0.12% 8/4/2022 1,167.46 1,184.76 1,188.27
-0.34% 8/5/2022 1,150.26 1,169.32 1,170.59
2.45% 8/8/2022 1,165.31 1,148.90 1,172.75
0.29% 8/10/2022 1,172.27 1,169.73 1,175.63
1.32% 8/11/2022 1,176.18 1,181.62 1,184.71
-0.04% 8/12/2022 1,195.20 1,175.81 1,198.99
1.14% 8/16/2022 1,203.50 1,201.19 1,206.23
0.52% 8/17/2022 1,209.79 1,209.72 1,215.12
0.12% 8/18/2022 1,208.04 1,207.45 1,211.54
-1.23% 8/19/2022 1,186.50 1,202.91 1,208.22
-1.52% 8/22/2022 1,183.21 1,187.93 1,194.42
-0.31% 8/23/2022 1,201.46 1,177.49 1,204.37
0.48% 8/24/2022 1,198.26 1,198.42 1,211.99
-0.54% 8/25/2022 1,194.77 1,202.44 1,208.77
0.02% 8/26/2022 1,188.39 1,195.20 1,202.91
-1.75% 8/29/2022 1,179.15 1,173.41 1,205.18
3.24% 8/30/2022 1,197.44 1,186.57 1,200.76
-0.94% 9/1/2022 1,162.24 1,172.34 1,182.46
0.91% 9/2/2022 1,148.67 1,162.24 1,169.03
0.64% 9/5/2022 1,166.51 1,148.90 1,171.82
-0.38% 9/6/2022 1,178.79 1,167.96 1,182.94
-0.47% 9/7/2022 1,171.93 1,168.87 1,177.90
1.03% 9/8/2022 1,173.59 1,174.88 1,179.31
0.07% 9/9/2022 1,166.28 1,184.76 1,184.76
-0.34% 9/12/2022 1,179.33 1,166.85 1,185.66
1.31% 9/13/2022 1,189.18 1,188.39 1,193.70
1.03% 9/14/2022 1,174.93 1,168.87 1,184.76
-0.52% 9/15/2022 1,163.29 1,172.50 1,181.83
-1.84% 9/16/2022 1,134.46 1,154.68 1,158.88
0.66% 9/19/2022 1,135.94 1,134.46 1,145.13
1.20% 9/20/2022 1,136.12 1,145.01 1,151.94
-0.15% 9/21/2022 1,139.25 1,133.35 1,149.80
-2.13% 9/22/2022 1,128.51 1,128.47 1,136.19
-2.68% 9/23/2022 1,107.36 1,128.01 1,132.99
-1.35% 9/26/2022 1,079.15 1,086.73 1,097.51
-0.90% 9/27/2022 1,087.73 1,086.71 1,101.23
-1.72% 9/28/2022 1,058.77 1,071.43 1,079.44
-0.52% 9/29/2022 1,055.52 1,071.27 1,074.68
2.82% 9/30/2022 1,079.33 1,049.03 1,090.34
-0.57% 10/3/2022 1,075.59 1,085.57 1,097.12
2.82% 10/4/2022 1,095.42 1,088.43 1,097.60
-1.10% 10/6/2022 1,099.46 1,102.59 1,112.13
-0.43% 10/7/2022 1,104.12 1,096.08 1,109.36
-1.10% 10/10/2022 1,092.06 1,091.70 1,097.42
-1.01% 10/11/2022 1,070.32 1,095.79 1,095.79
0.65% 10/12/2022 1,078.20 1,067.64 1,081.12
-1.15% 10/13/2022 1,081.62 1,076.45 1,086.71
3.26% 10/14/2022 1,076.13 1,096.24 1,096.85
0.52% 10/17/2022 1,093.40 1,069.00 1,095.79
-0.19% 10/18/2022 1,112.69 1,099.42 1,118.03
1.03% 10/19/2022 1,132.05 1,114.17 1,147.47
-0.68% 10/20/2022 1,135.10 1,128.01 1,143.45
-0.70% 10/21/2022 1,121.93 1,138.32 1,142.45
1.56% 10/24/2022 1,125.68 1,116.67 1,135.96
-0.69% 10/25/2022 1,108.29 1,134.37 1,134.37
0.24% 10/27/2022 1,112.65 1,115.76 1,120.50
0.30% 10/28/2022 1,146.69 1,118.94 1,150.71
2.61% 10/31/2022 1,157.34 1,153.43 1,162.49
1.11% 11/1/2022 1,148.37 1,180.22 1,180.22
0.06% 11/2/2022 1,155.55 1,149.49 1,157.61
-0.44% 11/3/2022 1,159.86 1,148.37 1,161.86
-0.69% 11/4/2022 1,176.93 1,159.29 1,180.22
0.78% 11/7/2022 1,183.21 1,176.13 1,184.89
-0.03% 11/9/2022 1,182.03 1,184.89 1,190.18
1.09% 11/10/2022 1,167.73 1,175.68 1,178.65
5.67% 11/11/2022 1,194.65 1,180.22 1,196.56
0.24% 11/14/2022 1,188.86 1,194.18 1,199.28
0.24% 11/15/2022 1,183.53 1,190.34 1,192.20
0.86% 11/16/2022 1,176.74 1,184.76 1,187.46
-0.90% 11/17/2022 1,179.79 1,173.39 1,186.12
-0.26% 11/18/2022 1,179.15 1,183.28 1,184.30
-1.03% 11/21/2022 1,157.93 1,174.77 1,174.77
-0.15% 11/22/2022 1,164.35 1,155.25 1,165.92
0.26% 11/23/2022 1,160.72 1,168.87 1,170.18
1.63% 11/24/2022 1,170.73 1,164.78 1,177.49
-0.46% 11/25/2022 1,188.21 1,175.22 1,191.52
-1.08% 11/28/2022 1,229.04 1,184.26 1,235.16
-0.15% 11/29/2022 1,231.15 1,227.40 1,239.98
0.66% 11/30/2022 1,239.84 1,231.28 1,246.24
0.69% 12/1/2022 1,236.19 1,244.58 1,250.58
-0.77% 12/2/2022 1,235.66 1,239.23 1,247.40
0.36% 12/5/2022 1,217.64 1,231.06 1,233.21
-0.11% 12/6/2022 1,221.16 1,209.77 1,224.25
-0.04% 12/7/2022 1,203.14 1,218.80 1,223.34
0.56% 12/8/2022 1,202.57 1,207.45 1,209.72
0.71% 12/9/2022 1,184.35 1,201.10 1,207.45
0.78% 12/12/2022 1,186.16 1,173.63 1,190.66
0.28% 12/13/2022 1,191.56 1,186.16 1,195.20
0.85% 12/14/2022 1,187.25 1,197.31 1,197.90
-1.83% 12/15/2022 1,170.39 1,181.35 1,187.03
0.48% 12/16/2022 1,164.60 1,167.05 1,188.75
0.31% 12/19/2022 1,179.90 1,171.59 1,182.03
-0.69% 12/20/2022 1,190.11 1,172.91 1,192.02
-0.97% 12/21/2022 1,173.18 1,189.75 1,195.20
-0.34% 12/22/2022 1,170.14 1,179.31 1,182.33
-0.89% 12/23/2022 1,135.82 1,163.56 1,175.90
1.99% 12/26/2022 1,145.74 1,141.52 1,153.89
0.10% 12/27/2022 1,155.11 1,148.44 1,156.98
-0.08% 12/28/2022 1,155.00 1,152.07 1,157.43
0.71% 12/29/2022 1,154.48 1,147.08 1,157.02
-0.80% 12/30/2022 1,156.25 1,155.30 1,169.78
0.03% 1/2/2023 1,169.28 1,157.52 1,170.68
0.65% 1/3/2023 1,160.72 1,164.35 1,167.96
-1.79% 1/4/2023 1,143.24 1,160.70 1,162.54
-0.64% 1/5/2023 1,141.20 1,145.49 1,151.35
-0.33% 1/6/2023 1,151.57 1,146.92 1,156.59
0.19% 1/9/2023 1,178.76 1,155.39 1,181.12
-1.83% 1/10/2023 1,161.33 1,182.94 1,182.94
1.44% 1/11/2023 1,146.69 1,158.66 1,161.15
0.53% 1/12/2023 1,121.93 1,146.10 1,149.58
0.08% 1/13/2023 1,120.12 1,115.94 1,122.52
-0.96% 1/16/2023 1,109.45 1,122.43 1,125.59
1.49% 1/17/2023 1,125.20 1,115.76 1,127.11
1.77% 1/18/2023 1,123.34 1,122.79 1,130.78
0.42% 1/19/2023 1,122.14 1,122.52 1,126.27
1.02% 1/20/2023 1,108.79 1,123.48 1,123.48
0.73% 1/23/2023 1,103.18 1,111.67 1,119.48
1.34% 1/24/2023 1,096.67 1,107.59 1,109.24
-2.76% 1/25/2023 1,081.51 1,095.08 1,096.10
-1.99% 1/27/2023 1,060.99 1,082.35 1,083.69
-0.10% 1/30/2023 1,071.16 1,058.43 1,076.68
-0.66% 1/31/2023 1,068.48 1,081.26 1,083.82
1.50% 2/1/2023 1,062.15 1,080.33 1,080.33
-1.49% 2/2/2023 1,056.27 1,052.21 1,065.83
3.46% 2/3/2023 1,057.20 1,066.28 1,066.28
-0.43% 2/6/2023 1,049.24 1,050.85 1,053.57
0.15% 2/7/2023 1,046.72 1,049.48 1,056.48
-0.01% 2/8/2023 1,067.62 1,049.94 1,071.23
-0.21% 2/9/2023 1,069.48 1,068.30 1,076.20
0.40% 2/10/2023 1,060.67 1,068.96 1,068.96
0.08% 2/13/2023 1,054.64 1,062.29 1,066.73
0.93% 2/14/2023 1,079.49 1,057.63 1,081.21
-0.20% 2/15/2023 1,103.93 1,078.54 1,106.32
-0.36% 2/16/2023 1,103.07 1,111.88 1,118.39
-0.50% 2/17/2023 1,107.68 1,098.51 1,110.99
-0.94% 2/20/2023 1,095.97 1,109.86 1,112.01
0.37% 2/21/2023 1,104.91 1,100.33 1,110.67
-1.96% 2/22/2023 1,079.85 1,101.21 1,103.05
-0.68% 2/23/2023 1,074.68 1,079.44 1,087.05
-0.89% 2/24/2023 1,082.03 1,076.72 1,087.68
0.25% 2/27/2023 1,074.84 1,081.26 1,084.73
0.42% 2/28/2023 1,054.27 1,069.50 1,074.45
-0.10% 3/1/2023 1,063.97 1,064.01 1,064.69
-0.85% 3/2/2023 1,055.86 1,060.83 1,067.48
1.98% 3/3/2023 1,082.80 1,066.35 1,086.46
0.71% 3/6/2023 1,093.38 1,089.43 1,100.60
0.20% 3/8/2023 1,097.31 1,093.38 1,098.06
0.01% 3/9/2023 1,070.93 1,096.69 1,097.10
-2.58% 3/10/2023 1,054.34 1,062.88 1,064.01
-1.27% 3/13/2023 1,037.00 1,057.20 1,064.01
-0.27% 3/14/2023 1,033.12 1,034.96 1,046.28
-1.44% 3/15/2023 1,015.46 1,036.82 1,043.27
0.65% 3/16/2023 1,010.40 1,018.16 1,023.16
1.34% 3/17/2023 1,009.13 1,018.96 1,022.23
-0.69% 3/20/2023 999.21 1,005.45 1,007.72
1.13% 3/21/2023 1,030.28 1,007.25 1,032.24
-0.23% 3/22/2023 1,033.42 1,037.23 1,040.16
-0.80% 3/23/2023 1,020.34 1,029.51 1,030.37
-0.16% 3/24/2023 1,000.14 1,019.19 1,021.34
0.44% 3/27/2023 1,015.69 1,006.59 1,023.16
0.81% 3/28/2023 1,020.43 1,019.07 1,024.29
0.48% 3/29/2023 1,014.40 1,016.35 1,018.98
1.37% 3/31/2023 1,058.13 1,023.61 1,063.76
0.06% 4/3/2023 1,058.31 1,064.46 1,066.28
2.68% 4/5/2023 1,055.77 1,065.83 1,065.83
0.76% 4/6/2023 1,062.85 1,052.28 1,068.55
-0.47% 4/10/2023 1,055.32 1,066.73 1,066.92
0.29% 4/11/2023 1,060.54 1,059.47 1,062.65
1.30% 4/12/2023 1,065.21 1,060.54 1,074.81
0.45% 4/13/2023 1,069.23 1,068.10 1,073.91
-1.52% 4/17/2023 1,074.66 1,100.76 1,100.76
-0.42% 4/18/2023 1,062.35 1,078.99 1,078.99
0.37% 4/19/2023 1,067.64 1,061.76 1,070.32
0.37% 4/20/2023 1,064.94 1,068.60 1,070.82
0.16% 4/21/2023 1,066.28 1,067.03 1,071.73
0.81% 4/24/2023 1,070.37 1,078.08 1,080.76
-1.42% 4/25/2023 1,078.56 1,074.00 1,080.62
0.46% 4/26/2023 1,072.23 1,079.90 1,083.12
0.55% 4/27/2023 1,079.01 1,078.08 1,082.17
0.39% 4/28/2023 1,098.74 1,081.26 1,100.28
-0.02% 5/2/2023 1,108.06 1,105.86 1,110.22
0.35% 5/3/2023 1,098.55 1,109.86 1,109.86
2.05% 5/4/2023 1,111.22 1,099.03 1,113.42
-5.91% 5/5/2023 1,108.38 1,108.04 1,117.28
1.16% 5/8/2023 1,122.07 1,112.13 1,127.40
0.00% 5/9/2023 1,125.54 1,123.48 1,128.83
0.46% 5/10/2023 1,133.28 1,130.28 1,134.76
0.07% 5/11/2023 1,125.88 1,134.35 1,139.14
0.88% 5/12/2023 1,127.72 1,121.12 1,129.10
0.48% 5/15/2023 1,129.94 1,130.24 1,136.89
-1.70% 5/16/2023 1,113.85 1,132.10 1,134.64
-0.54% 5/17/2023 1,107.27 1,118.03 1,118.94
0.40% 5/18/2023 1,104.89 1,111.92 1,115.30
0.12% 5/19/2023 1,108.47 1,104.89 1,110.29
-0.36% 5/22/2023 1,114.40 1,105.32 1,119.39
-0.23% 5/23/2023 1,114.19 1,116.96 1,120.30
-1.31% 5/24/2023 1,107.70 1,110.27 1,118.48
-0.38% 5/25/2023 1,107.57 1,104.82 1,111.67
0.39% 5/26/2023 1,137.77 1,115.76 1,138.91
1.22% 5/29/2023 1,144.17 1,144.36 1,148.44
0.08% 5/30/2023 1,143.88 1,144.17 1,151.94
-1.58% 5/31/2023 1,121.16 1,134.82 1,139.30
-0.43% 6/1/2023 1,118.14 1,125.81 1,127.97
0.16% 6/2/2023 1,114.49 1,121.66 1,127.04
-0.13% 6/5/2023 1,124.50 1,119.93 1,127.45
-0.31% 6/6/2023 1,125.45 1,127.31 1,129.24
0.52% 6/7/2023 1,133.98 1,128.92 1,134.82
0.06% 6/8/2023 1,134.66 1,137.55 1,142.47
0.12% 6/9/2023 1,126.63 1,138.00 1,138.70
-0.61% 6/12/2023 1,127.63 1,123.70 1,129.92
0.17% 6/13/2023 1,144.29 1,132.55 1,145.47
-0.11% 6/14/2023 1,158.36 1,144.36 1,159.79
-1.23% 6/15/2023 1,158.68 1,158.34 1,163.22
1.31% 6/16/2023 1,169.96 1,162.15 1,172.23
0.09% 6/19/2023 1,158.34 1,172.95 1,172.95
0.21% 6/20/2023 1,160.74 1,156.41 1,163.88
1.75% 6/21/2023 1,164.01 1,160.70 1,166.53
0.49% 6/22/2023 1,150.94 1,160.24 1,168.10
-0.01% 6/23/2023 1,141.52 1,147.94 1,149.98
-0.48% 6/26/2023 1,132.80 1,138.00 1,141.81
1.41% 6/27/2023 1,133.21 1,133.26 1,139.14
1.06% 6/28/2023 1,148.21 1,140.72 1,152.01
1.51% 6/30/2023 1,157.63 1,155.89 1,160.54
1.08% 7/3/2023 1,187.34 1,161.17 1,190.20
0.49% 7/4/2023 1,175.11 1,191.56 1,191.56
-3.18% 7/5/2023 1,173.18 1,184.30 1,184.30
0.10% 7/6/2023 1,197.81 1,169.35 1,200.39
-0.87% 7/7/2023 1,195.47 1,196.10 1,209.70
-0.24% 7/10/2023 1,241.52 1,220.57 1,251.03
-0.49% 7/11/2023 1,254.98 1,249.62 1,257.38
-0.94% 7/12/2023 1,256.36 1,255.71 1,271.91
0.50% 7/13/2023 1,245.13 1,263.69 1,270.55
0.21% 7/14/2023 1,244.08 1,248.31 1,253.25
2.09% 7/17/2023 1,269.50 1,246.94 1,277.83
-0.08% 7/18/2023 1,280.29 1,278.72 1,288.00
0.45% 7/19/2023 1,290.00 1,284.62 1,296.42
0.22% 7/20/2023 1,309.93 1,290.00 1,315.47
-0.77% 7/21/2023 1,269.38 1,304.50 1,307.45
0.16% 7/24/2023 1,243.70 1,240.50 1,257.47
1.08% 7/25/2023 1,242.90 1,247.00 1,252.60
-0.35% 7/26/2023 1,263.10 1,242.50 1,273.50
-1.04% 7/27/2023 1,251.35 1,267.03 1,268.82
-1.77% 7/28/2023 1,263.93 1,256.03 1,271.43
0.47% 7/31/2023 1,274.63 1,263.93 1,276.95
0.67% 8/1/2023 1,256.60 1,277.50 1,279.50
-1.31% 8/2/2023 1,243.18 1,254.60 1,256.00
-0.72% 8/3/2023 1,237.95 1,237.65 1,250.45
1.45% 8/4/2023 1,254.78 1,249.40 1,258.00
-0.06% 8/7/2023 1,261.93 1,260.50 1,264.20
-0.08% 8/8/2023 1,254.32 1,264.00 1,267.22
0.04% 8/9/2023 1,262.60 1,252.43 1,264.50
-0.89% 8/10/2023 1,268.22 1,262.47 1,275.00
-1.04% 8/11/2023 1,273.57 1,266.22 1,279.43
-0.49% 8/14/2023 1,288.63 1,269.50 1,291.15
-0.29% 8/16/2023 1,287.57 1,275.50 1,291.40
-0.55% 8/17/2023 1,269.00 1,283.55 1,289.05
-0.41% 8/18/2023 1,278.40 1,265.63 1,288.80
-0.08% 8/21/2023 1,260.00 1,269.97 1,277.72
-0.43% 8/22/2023 1,259.70 1,258.45 1,268.97
0.25% 8/23/2023 1,261.10 1,262.10 1,271.43
-0.46% 8/24/2023 1,239.90 1,269.95 1,269.95
-1.13% 8/25/2023 1,234.18 1,228.00 1,252.50
1.04% 8/28/2023 1,221.88 1,236.00 1,242.00
0.80% 8/29/2023 1,210.18 1,226.03 1,226.72
-0.73% 8/30/2023 1,209.03 1,216.00 1,221.50
-0.46% 8/31/2023 1,203.50 1,211.50 1,212.50
0.21% 9/1/2023 1,206.32 1,203.28 1,212.82
0.63% 9/4/2023 1,205.35 1,206.32 1,211.82
-0.61% 9/5/2023 1,211.80 1,210.00 1,216.97
1.31% 9/6/2023 1,214.35 1,210.55 1,218.07
0.96% 9/7/2023 1,216.00 1,210.85 1,219.13
0.78% 9/8/2023 1,224.10 1,220.00 1,228.00
0.52% 9/11/2023 1,237.30 1,226.00 1,238.43
0.31% 9/12/2023 1,219.43 1,241.50 1,241.50
0.43% 9/13/2023 1,225.53 1,220.00 1,231.32
-0.06% 9/14/2023 1,226.65 1,230.00 1,232.90
1.15% 9/15/2023 1,228.93 1,234.00 1,234.00
-1.97% 9/18/2023 1,218.22 1,220.03 1,225.50
-4.01% 9/20/2023 1,191.07 1,211.53 1,213.80
-0.66% 9/21/2023 1,182.40 1,187.47 1,195.05
-1.53% 9/22/2023 1,177.47 1,188.00 1,191.22
0.09% 9/25/2023 1,170.22 1,175.20 1,180.35
0.43% 9/26/2023 1,171.25 1,169.28 1,175.10
-0.70% 9/27/2023 1,184.45 1,171.75 1,185.90
-0.21% 9/28/2023 1,167.05 1,191.50 1,191.50
0.17% 9/29/2023 1,172.50 1,170.90 1,184.55
-1.20% 10/3/2023 1,159.07 1,164.97 1,167.80
1.43% 10/4/2023 1,157.07 1,154.50 1,159.50
0.41% 10/5/2023 1,157.05 1,159.63 1,164.70
-0.11% 10/6/2023 1,159.00 1,158.53 1,162.40
-1.16% 10/9/2023 1,149.13 1,154.05 1,155.97
0.57% 10/10/2023 1,154.20 1,153.28 1,158.95
0.97% 10/11/2023 1,172.53 1,157.22 1,174.85
0.67% 10/12/2023 1,174.70 1,171.93 1,179.68
-0.91% 10/13/2023 1,174.65 1,170.00 1,178.75
-0.40% 10/16/2023 1,172.03 1,172.50 1,177.28
0.76% 10/17/2023 1,177.63 1,178.00 1,179.85
-1.39% 10/18/2023 1,162.00 1,177.63 1,183.50
-0.32% 10/19/2023 1,153.07 1,156.00 1,160.90
0.52% 10/20/2023 1,149.55 1,150.00 1,157.35
-1.10% 10/23/2023 1,131.60 1,145.00 1,153.13
-0.63% 10/25/2023 1,128.97 1,125.03 1,140.60
-2.21% 10/26/2023 1,113.25 1,125.50 1,129.00
0.39% 10/27/2023 1,132.90 1,120.00 1,136.75
1.09% 10/30/2023 1,156.25 1,137.00 1,162.50
-0.58% 10/31/2023 1,143.95 1,164.00 1,164.00
-0.14% 11/1/2023 1,148.70 1,144.57 1,158.75
0.15% 11/2/2023 1,160.10 1,156.97 1,162.15
0.47% 11/3/2023 1,159.85 1,163.60 1,167.47
0.72% 11/6/2023 1,169.50 1,166.15 1,170.00
-0.49% 11/7/2023 1,161.90 1,167.03 1,169.55
0.29% 11/8/2023 1,167.95 1,166.00 1,170.50
-0.40% 11/9/2023 1,155.28 1,167.93 1,167.95
0.39% 11/10/2023 1,157.45 1,152.78 1,158.18
0.50% 11/12/2023 1,165.33 1,163.03 1,166.00
-0.68% 11/13/2023 1,157.30 1,161.45 1,162.30
1.05% 11/15/2023 1,178.22 1,170.00 1,180.97
0.26% 11/16/2023 1,180.35 1,175.55 1,187.07
-0.22% 11/17/2023 1,177.78 1,176.45 1,186.63
0.01% 11/20/2023 1,174.68 1,174.28 1,179.20
0.85% 11/21/2023 1,189.45 1,183.00 1,194.00
-0.36% 11/22/2023 1,194.10 1,187.50 1,197.22
0.58% 11/23/2023 1,197.75 1,194.10 1,200.00
0.71% 11/24/2023 1,196.95 1,195.80 1,201.30
-0.23% 11/28/2023 1,197.20 1,196.95 1,199.85
2.00% 11/29/2023 1,200.35 1,204.00 1,205.97
-0.02% 11/30/2023 1,188.72 1,197.35 1,200.35
-0.22% 12/1/2023 1,197.15 1,189.00 1,198.20
3.47% 12/4/2023 1,210.10 1,225.00 1,225.00
0.89% 12/5/2023 1,218.88 1,219.50 1,220.43
0.25% 12/6/2023 1,230.55 1,223.55 1,236.47
0.16% 12/7/2023 1,228.53 1,230.00 1,230.47
1.40% 12/8/2023 1,227.88 1,231.93 1,238.35
-0.13% 12/11/2023 1,229.68 1,228.00 1,233.80
-0.99% 12/12/2023 1,212.03 1,230.00 1,232.47
-0.23% 12/13/2023 1,216.97 1,211.00 1,219.18
1.18% 12/14/2023 1,232.07 1,227.00 1,237.47
0.39% 12/15/2023 1,247.80 1,239.00 1,250.00
-0.05% 12/18/2023 1,260.50 1,247.80 1,267.45
-0.17% 12/19/2023 1,279.05 1,277.50 1,286.95
0.25% 12/20/2023 1,263.57 1,285.53 1,299.43
1.79% 12/21/2023 1,281.28 1,263.50 1,286.75
-0.94% 12/22/2023 1,282.53 1,279.80 1,290.45
0.69% 12/26/2023 1,289.03 1,284.00 1,295.97
1.24% 12/27/2023 1,293.43 1,291.00 1,299.95
0.11% 12/28/2023 1,302.78 1,294.90 1,306.00
0.23% 12/29/2023 1,292.47 1,305.55 1,307.00
-0.65% 1/1/2024 1,295.13 1,290.28 1,303.43
0.06% 1/2/2024 1,305.85 1,292.50 1,307.50
-1.54% 1/3/2024 1,291.65 1,305.00 1,317.00
1.07% 1/4/2024 1,298.32 1,294.00 1,304.93
-0.51% 1/5/2024 1,303.85 1,301.45 1,309.93
-1.11% 1/8/2024 1,293.68 1,305.00 1,315.97
-0.78% 1/9/2024 1,290.25 1,300.00 1,303.40
0.33% 1/10/2024 1,325.05 1,288.50 1,329.50
-0.42% 1/11/2024 1,359.90 1,329.50 1,362.50
-0.47% 1/12/2024 1,370.72 1,359.90 1,373.32
1.93% 1/15/2024 1,394.13 1,375.00 1,396.45
0.38% 1/16/2024 1,374.63 1,389.97 1,396.30
-8.44% 1/17/2024 1,361.57 1,359.50 1,386.28
-3.34% 1/18/2024 1,367.95 1,351.40 1,371.00
-1.04% 1/19/2024 1,367.45 1,376.00 1,376.00
0.56% 1/20/2024 1,356.65 1,365.00 1,383.47
-3.48% 1/23/2024 1,328.57 1,371.75 1,371.75
2.00% 1/24/2024 1,343.88 1,335.22 1,349.50
-1.44% 1/25/2024 1,353.07 1,342.95 1,364.15
1.38% 1/29/2024 1,448.05 1,364.50 1,452.50
-0.71% 1/30/2024 1,407.63 1,459.95 1,459.97
1.26% 1/31/2024 1,426.63 1,404.00 1,434.25
0.26% 2/1/2024 1,426.65 1,435.00 1,443.35
-1.38% 2/2/2024 1,457.70 1,433.18 1,474.90
-0.09% 2/5/2024 1,439.03 1,460.75 1,470.50
-0.05% 2/6/2024 1,427.80 1,441.85 1,441.85
-0.98% 2/7/2024 1,442.15 1,435.93 1,449.50
-1.88% 2/8/2024 1,450.13 1,450.00 1,459.47
0.04% 2/9/2024 1,460.75 1,454.00 1,471.97
-0.97% 2/12/2024 1,452.35 1,460.75 1,461.00
0.32% 2/13/2024 1,465.10 1,455.50 1,479.00
-0.75% 2/14/2024 1,481.38 1,457.50 1,483.65
2.17% 2/15/2024 1,470.60 1,483.35 1,484.72
0.41% 2/16/2024 1,460.57 1,476.47 1,477.00
-0.20% 2/19/2024 1,474.00 1,462.05 1,479.50
2.63% 2/20/2024 1,471.03 1,475.03 1,475.50
-1.04% 2/21/2024 1,467.70 1,474.00 1,488.53
-1.36% 2/22/2024 1,481.75 1,468.15 1,484.95
0.07% 2/23/2024 1,493.63 1,489.50 1,497.55
0.12% 2/26/2024 1,487.32 1,493.55 1,494.53
-0.15% 2/27/2024 1,485.65 1,483.03 1,499.95
-0.76% 2/28/2024 1,455.63 1,483.00 1,491.28
-0.43% 2/29/2024 1,460.80 1,465.00 1,478.97
1.95% 3/1/2024 1,492.13 1,463.50 1,500.00
0.00% 3/2/2024 1,491.08 1,492.00 1,500.45
0.14% 3/4/2024 1,507.40 1,490.47 1,512.45
0.57% 3/5/2024 1,500.20 1,505.78 1,507.40
0.12% 3/6/2024 1,503.00 1,493.45 1,509.00
0.24% 3/7/2024 1,478.93 1,502.97 1,503.10
-1.27% 3/11/2024 1,466.60 1,489.00 1,489.00
2.22% 3/12/2024 1,475.43 1,466.60 1,488.00
0.06% 3/13/2024 1,432.18 1,479.78 1,483.10
-0.34% 3/14/2024 1,431.47 1,439.70 1,448.53
-0.19% 3/15/2024 1,418.22 1,425.95 1,433.22
-0.45% 3/18/2024 1,439.47 1,420.00 1,441.72
0.23% 3/19/2024 1,425.25 1,428.75 1,437.60
-1.26% 3/20/2024 1,443.75 1,427.95 1,445.00
1.03% 3/21/2024 1,450.97 1,452.53 1,457.90
-0.20% 3/22/2024 1,455.03 1,449.97 1,460.00
-1.21% 3/26/2024 1,441.57 1,445.00 1,452.40
1.07% 3/27/2024 1,492.85 1,448.00 1,500.00
0.50% 3/28/2024 1,485.85 1,492.88 1,505.95
1.56% 4/1/2024 1,484.78 1,492.47 1,493.97
0.66% 4/2/2024 1,486.95 1,484.00 1,494.00
0.15% 4/3/2024 1,471.60 1,482.07 1,484.45
3.06% 4/4/2024 1,462.93 1,479.75 1,479.75
1.44% 4/5/2024 1,460.10 1,460.88 1,470.80
-0.19% 4/8/2024 1,485.97 1,462.97 1,490.97
0.13% 4/9/2024 1,463.65 1,489.00 1,489.80
-0.79% 4/10/2024 1,479.57 1,466.35 1,487.00
-1.13% 4/12/2024 1,467.15 1,475.88 1,486.47
-1.60% 4/15/2024 1,464.82 1,461.00 1,482.13
0.97% 4/16/2024 1,465.75 1,453.35 1,471.18
-0.96% 4/18/2024 1,464.32 1,463.50 1,486.00
2.45% 4/19/2024 1,470.13 1,456.78 1,474.00
-1.25% 4/22/2024 1,479.85 1,472.45 1,482.82
-0.30% 4/23/2024 1,459.32 1,479.00 1,493.50
0.27% 4/24/2024 1,450.18 1,463.50 1,468.55
-0.06% 4/25/2024 1,459.97 1,442.50 1,467.97
-0.06% 4/26/2024 1,452.55 1,463.95 1,465.00
1.30% 4/29/2024 1,465.03 1,450.00 1,467.90
-0.61% 4/30/2024 1,467.00 1,468.00 1,483.07
0.80% 5/2/2024 1,466.55 1,472.00 1,477.32
-0.83% 5/3/2024 1,434.00 1,471.00 1,474.95
0.20% 5/6/2024 1,419.53 1,435.50 1,440.00
-1.08% 5/7/2024 1,401.47 1,415.97 1,420.75
-1.56% 5/8/2024 1,418.55 1,397.50 1,432.95
-2.37% 5/9/2024 1,394.13 1,413.00 1,423.75
-0.66% 5/10/2024 1,407.43 1,396.75 1,410.00
1.21% 5/13/2024 1,402.70 1,399.90 1,406.97
0.39% 5/14/2024 1,420.07 1,400.97 1,427.07
-1.54% 5/15/2024 1,416.28 1,420.50 1,429.97
1.51% 5/16/2024 1,425.35 1,418.55 1,427.50
0.26% 5/17/2024 1,435.70 1,423.05 1,437.20
0.13% 5/18/2024 1,434.83 1,437.50 1,439.50
-0.49% 5/21/2024 1,436.13 1,425.60 1,441.82
0.03% 5/22/2024 1,460.65 1,436.28 1,468.78
2.29% 5/23/2024 1,486.05 1,458.55 1,492.22
1.65% 5/24/2024 1,480.25 1,483.63 1,488.50
0.69% 5/27/2024 1,466.25 1,480.22 1,484.90
0.18% 5/28/2024 1,456.20 1,468.00 1,478.50
-1.45% 5/29/2024 1,440.78 1,446.50 1,458.00
0.43% 5/30/2024 1,424.85 1,435.50 1,440.40
1.10% 5/31/2024 1,430.40 1,431.30 1,442.25
2.65% 6/3/2024 1,510.32 1,483.00 1,514.50
-5.66% 6/4/2024 1,397.28 1,498.05 1,498.05
4.63% 6/5/2024 1,420.75 1,422.00 1,431.15
0.51% 6/6/2024 1,431.60 1,435.00 1,443.70
0.88% 6/7/2024 1,469.95 1,428.50 1,472.00
-0.77% 6/10/2024 1,471.40 1,469.95 1,493.35
0.22% 6/11/2024 1,456.68 1,469.00 1,473.68
0.60% 6/12/2024 1,463.32 1,457.50 1,476.00
0.42% 6/13/2024 1,465.25 1,472.00 1,472.25
1.02% 6/14/2024 1,477.55 1,470.00 1,479.68
0.68% 6/18/2024 1,481.03 1,487.35 1,487.40
3.11% 6/19/2024 1,458.65 1,487.50 1,487.50
0.69% 6/20/2024 1,473.70 1,459.00 1,482.85
-0.22% 6/21/2024 1,454.20 1,473.63 1,474.70
0.40% 6/24/2024 1,441.47 1,445.53 1,449.50
2.33% 6/25/2024 1,454.15 1,443.00 1,455.93
-0.58% 6/26/2024 1,514.03 1,446.05 1,518.97
-0.31% 6/27/2024 1,530.55 1,513.75 1,537.50
-0.73% 6/28/2024 1,565.40 1,531.03 1,581.00
1.27% 7/1/2024 1,560.15 1,562.53 1,579.40
1.49% 7/2/2024 1,565.18 1,569.50 1,573.50
2.20% 7/3/2024 1,552.43 1,566.32 1,575.00
-2.35% 7/4/2024 1,554.03 1,557.00 1,567.50
-4.58% 7/5/2024 1,588.63 1,553.82 1,598.50
-0.77% 7/8/2024 1,600.90 1,589.00 1,608.80
0.07% 7/9/2024 1,590.28 1,597.60 1,600.50
-0.64% 7/10/2024 1,584.22 1,595.00 1,597.50
-0.26% 7/11/2024 1,580.65 1,587.50 1,604.25
0.05% 7/12/2024 1,596.72 1,584.50 1,605.15
-0.04% 7/15/2024 1,597.22 1,604.45 1,605.85
-0.14% 7/16/2024 1,576.25 1,593.50 1,600.00
-0.31% 7/18/2024 1,586.68 1,576.00 1,593.90
-0.46% 7/19/2024 1,555.15 1,586.00 1,589.97
2.19% 7/22/2024 1,500.68 1,537.25 1,537.50
-1.47% 7/23/2024 1,487.90 1,501.00 1,505.75
-0.89% 7/24/2024 1,495.70 1,485.00 1,509.50
0.78% 7/25/2024 1,492.40 1,481.00 1,500.47
0.10% 7/26/2024 1,509.03 1,492.40 1,512.43
-0.81% 7/29/2024 1,520.10 1,511.95 1,527.50
0.65% 7/30/2024 1,513.15 1,517.03 1,525.00
0.01% 7/31/2024 1,505.43 1,504.00 1,510.45
1.43% 8/1/2024 1,515.30 1,512.00 1,518.00
1.24% 8/2/2024 1,499.32 1,505.00 1,509.32
-2.62% 8/5/2024 1,447.32 1,480.00 1,483.90
-0.90% 8/6/2024 1,456.05 1,455.15 1,477.50
1.39% 8/7/2024 1,464.82 1,469.00 1,472.50
1.18% 8/8/2024 1,449.13 1,457.53 1,465.00
0.46% 8/9/2024 1,474.30 1,460.00 1,476.50
0.60% 8/12/2024 1,460.63 1,470.00 1,473.00
-3.43% 8/13/2024 1,463.63 1,460.75 1,470.07
0.29% 8/14/2024 1,461.85 1,463.55 1,472.00
1.51% 8/16/2024 1,478.20 1,468.65 1,480.40
-0.03% 8/19/2024 1,488.40 1,482.50 1,498.30
0.38% 8/20/2024 1,495.95 1,497.22 1,503.93
-0.73% 8/21/2024 1,498.68 1,493.25 1,507.88
0.34% 8/22/2024 1,498.13 1,503.00 1,506.50
-0.38% 8/23/2024 1,499.97 1,503.75 1,511.32
0.92% 8/26/2024 1,512.60 1,506.97 1,523.00
-0.13% 8/27/2024 1,500.45 1,510.50 1,513.47
-0.04% 8/28/2024 1,498.30 1,505.00 1,507.47
0.09% 8/29/2024 1,520.93 1,503.10 1,537.00
-0.10% 8/30/2024 1,509.63 1,534.00 1,539.72
-0.61% 9/2/2024 1,516.25 1,510.88 1,526.80
0.64% 9/3/2024 1,509.13 1,521.25 1,523.00
0.27% 9/4/2024 1,514.55 1,500.70 1,517.50
0.22% 9/5/2024 1,492.97 1,519.05 1,525.78
-0.52% 9/6/2024 1,464.82 1,492.50 1,497.00
0.58% 9/9/2024 1,462.45 1,466.50 1,469.93
0.23% 9/10/2024 1,461.53 1,460.50 1,472.05
-0.39% 9/11/2024 1,451.50 1,463.05 1,468.75
1.38% 9/12/2024 1,479.80 1,457.00 1,486.00
-0.04% 9/13/2024 1,472.63 1,476.40 1,483.15
0.30% 9/16/2024 1,471.35 1,477.55 1,480.90
-0.13% 9/17/2024 1,472.30 1,474.00 1,477.47
1.56% 9/18/2024 1,463.45 1,470.00 1,482.00
0.81% 9/19/2024 1,469.68 1,466.25 1,476.50
1.91% 9/20/2024 1,485.93 1,474.00 1,495.00
1.07% 9/23/2024 1,493.38 1,491.00 1,501.50
0.47% 9/24/2024 1,489.38 1,488.50 1,500.50
0.62% 9/25/2024 1,493.95 1,483.90 1,496.50
0.24% 9/26/2024 1,497.95 1,490.65 1,504.00
-1.73% 9/27/2024 1,526.18 1,499.00 1,533.47
-1.18% 9/30/2024 1,476.57 1,519.40 1,524.97
-0.34% 10/1/2024 1,464.82 1,480.65 1,487.95
-2.56% 10/3/2024 1,406.97 1,436.57 1,449.40
-1.45% 10/4/2024 1,386.53 1,403.93 1,417.35
-2.40% 10/7/2024 1,370.72 1,393.50 1,396.50
2.06% 10/8/2024 1,397.35 1,372.97 1,401.00
-1.08% 10/9/2024 1,374.60 1,397.53 1,400.97
1.79% 10/10/2024 1,371.05 1,380.03 1,386.00
-0.69% 10/11/2024 1,372.10 1,370.00 1,383.28
2.25% 10/14/2024 1,372.53 1,379.45 1,380.07
-0.24% 10/15/2024 1,344.03 1,358.53 1,371.70
0.93% 10/16/2024 1,354.07 1,340.00 1,364.00
-1.57% 10/17/2024 1,356.43 1,365.70 1,368.45
0.52% 10/18/2024 1,359.30 1,352.18 1,368.43
2.79% 10/21/2024 1,369.20 1,367.13 1,374.00
-0.82% 10/22/2024 1,343.35 1,369.20 1,376.00
1.24% 10/23/2024 1,338.53 1,337.50 1,357.47
0.80% 10/24/2024 1,339.80 1,335.28 1,343.70
-0.36% 10/25/2024 1,327.85 1,343.50 1,344.35
-0.53% 10/28/2024 1,334.35 1,337.00 1,353.00
1.02% 10/29/2024 1,340.00 1,328.10 1,343.20
-0.98% 10/30/2024 1,343.90 1,335.00 1,350.00
0.06% 10/31/2024 1,332.05 1,340.00 1,343.00
0.09% 11/1/2024 1,338.65 1,333.05 1,341.95
-1.34% 11/4/2024 1,302.15 1,337.85 1,340.00
2.55% 11/5/2024 1,305.30 1,293.00 1,309.55
-0.15% 11/6/2024 1,325.35 1,310.00 1,328.30
-0.50% 11/7/2024 1,305.65 1,324.00 1,324.00
0.45% 11/8/2024 1,283.75 1,297.65 1,301.65
0.68% 11/11/2024 1,272.70 1,278.95 1,286.00
-2.72% 11/12/2024 1,274.25 1,275.55 1,289.30
-2.14% 11/13/2024 1,252.05 1,270.25 1,275.45
0.68% 11/14/2024 1,267.60 1,253.60 1,272.60
0.73% 11/18/2024 1,260.75 1,267.60 1,272.90
2.18% 11/19/2024 1,241.65 1,260.75 1,281.50
-0.06% 11/21/2024 1,223.00 1,241.65 1,243.95
0.25% 11/22/2024 1,265.40 1,229.40 1,268.85
2.29% 11/25/2024 1,287.00 1,290.00 1,304.45
0.00% 11/26/2024 1,295.70 1,294.95 1,297.85
1.50% 11/27/2024 1,293.20 1,293.50 1,303.85
-1.06% 11/28/2024 1,270.80 1,289.95 1,296.60
0.16% 11/29/2024 1,292.20 1,280.00 1,299.50
0.48% 12/2/2024 1,309.15 1,288.00 1,311.35
1.20% 12/3/2024 1,323.30 1,317.00 1,326.80
1.85% 12/4/2024 1,308.95 1,326.00 1,328.40
0.30% 12/5/2024 1,322.05 1,314.35 1,329.95
-0.53% 12/6/2024 1,311.55 1,323.90 1,323.90
0.76% 12/9/2024 1,295.15 1,303.00 1,315.00
-0.10% 12/10/2024 1,284.85 1,289.25 1,294.90
-0.27% 12/11/2024 1,278.20 1,285.00 1,290.00
-0.21% 12/12/2024 1,262.90 1,270.00 1,278.20
0.67% 12/13/2024 1,272.85 1,260.00 1,275.20
-0.35% 12/16/2024 1,268.30 1,275.00 1,281.00
-1.71% 12/17/2024 1,245.30 1,261.05 1,263.90
-1.23% 12/18/2024 1,253.25 1,240.65 1,259.95
-0.95% 12/19/2024 1,230.45 1,239.00 1,244.90
-1.23% 12/20/2024 1,205.30 1,224.00 1,239.50
1.67% 12/23/2024 1,222.30 1,215.00 1,227.20
-0.16% 12/24/2024 1,222.75 1,222.30 1,233.55
-0.41% 12/26/2024 1,216.55 1,224.25 1,227.70
0.42% 12/27/2024 1,221.05 1,218.30 1,227.90
-1.13% 12/30/2024 1,210.70 1,216.40 1,223.20
-0.28% 12/31/2024 1,215.45 1,208.00 1,219.10
0.56% 1/1/2025 1,221.25 1,214.85 1,226.30
 0.62% 1/2/2025 1,241.80 1,221.25 1,244.45
-2.48% 1/3/2025 1,251.15 1,243.90 1,262.05
-2.21% 1/6/2025 1,218.00 1,253.95 1,262.00
0.17% 1/7/2025 1,240.85 1,222.00 1,244.50
-1.11% 1/8/2025 1,265.50 1,249.00 1,271.05
-1.56% 1/9/2025 1,254.75 1,267.00 1,269.75
-0.66% 1/10/2025 1,241.90 1,253.85 1,256.75
-1.56% 1/13/2025 1,239.85 1,230.00 1,245.25
0.97% 1/14/2025 1,238.75 1,244.10 1,253.35
-0.22% 1/15/2025 1,252.20 1,244.95 1,257.00
0.55% 1/16/2025 1,266.45 1,258.90 1,275.00
-0.93% 1/17/2025 1,302.35 1,322.25 1,326.00
0.89% 1/20/2025 1,305.45 1,316.00 1,316.00
-0.54% 1/21/2025 1,273.70 1,310.50 1,313.00
1.44% 1/22/2025 1,277.10 1,278.30 1,282.90
-0.07% 1/23/2025 1,263.65 1,270.00 1,277.35
-0.91% 1/24/2025 1,246.30 1,266.00 1,273.00
-1.21% 1/27/2025 1,229.35 1,239.10 1,240.45
2.49% 1/28/2025 1,234.40 1,238.00 1,244.75
0.41% 1/29/2025 1,235.50 1,236.00 1,242.75
0.85% 1/30/2025 1,253.05 1,235.55 1,257.00
0.43% 1/31/2025 1,265.10 1,255.85 1,267.00
-0.46% 2/1/2025 1,264.60 1,265.10 1,270.55
-0.77% 2/3/2025 1,245.90 1,251.00 1,256.00
2.56% 2/4/2025 1,285.20 1,248.05 1,288.80
0.98% 2/5/2025 1,278.20 1,282.65 1,290.50
0.35% 2/6/2025 1,281.55 1,273.70 1,288.00
-0.64% 2/7/2025 1,266.70 1,276.15 1,283.70
-0.98% 2/10/2025 1,253.65 1,264.50 1,266.50
-0.84% 2/11/2025 1,234.85 1,264.55 1,264.55
0.32% 2/12/2025 1,216.55 1,219.45 1,226.90
-0.53% 2/13/2025 1,216.10 1,217.05 1,228.00
-0.17% 2/14/2025 1,217.25 1,219.00 1,224.00
1.33% 2/17/2025 1,224.90 1,211.10 1,227.50
0.33% 2/18/2025 1,225.40 1,224.85 1,229.90
0.24% 2/19/2025 1,227.45 1,219.50 1,232.75
-2.32% 2/20/2025 1,233.00 1,223.95 1,239.35
0.32% 2/21/2025 1,228.15 1,228.70 1,240.00
-0.91% 2/24/2025 1,214.55 1,216.55 1,223.25
0.31% 2/25/2025 1,204.00 1,211.00 1,221.00

0.04% Average Return ( Mean )

15.36% Annual Return
1.72% Standard Deviation
USTRIES INFOSYS
Low Daily Returns Date Adjusted ClosiOpen
615.59 2/27/2020 777.85 778
595.81 -4.15% 2/28/2020 731.7 750
585.06 -0.94% 3/2/2020 741.05 737
594.46 2.03% 3/3/2020 747 755
588.12 -0.24% 3/4/2020 758.75 753.9
587.27 -2.13% 3/5/2020 754.6 763.75
558.08 -3.06% 3/6/2020 738.95 741
492.39 -12.34% 3/9/2020 704.45 724.5
498.23 3.53% 3/11/2020 686 690.65
471.57 -7.85% 3/12/2020 631.2 668
423.77 3.98% 3/13/2020 642.35 592
451.92 -8.11% 3/16/2020 583.15 622
451.11 -0.76% 3/17/2020 554.95 588.1
432.13 -3.92% 3/18/2020 534.3 568
401.19 -5.24% 3/19/2020 545.55 509.25
418.19 10.92% 3/20/2020 585.2 549.5
393.75 -13.15% 3/23/2020 526.45 540
402.81 6.71% 3/24/2020 589.8 522
433.14 14.72% 3/25/2020 606.2 597
468.71 -1.48% 3/26/2020 643 615
470.44 -0.06% 3/27/2020 652.7 665.05
458.66 -3.30% 3/30/2020 626.7 625.1
471.25 8.08% 3/31/2020 641.5 650
469.99 -2.99% 4/1/2020 602.8 634.35
474.98 -0.28% 4/3/2020 585.7 603.5
494.63 11.94% 4/7/2020 639 615
521.61 -1.16% 4/8/2020 631.6 630
536.45 2.33% 4/9/2020 636.25 646.8
530.61 -2.52% 4/13/2020 637.4 629
513.97 -3.30% 4/15/2020 639.05 651.4
514.87 1.58% 4/16/2020 623.85 619.95
536.3 4.79% 4/17/2020 628.75 644
540.5 1.62% 4/20/2020 653.3 640
523.41 -0.52% 4/21/2020 633.2 627.8
584.57 10.20% 4/22/2020 641.85 633.2
608.53 0.53% 4/23/2020 679.3 647.05
605.79 3.36% 4/24/2020 658 668.55
639.88 0.90% 4/27/2020 664.6 661.05
626 -0.11% 4/28/2020 660.7 673
638.53 -0.08% 4/29/2020 676.55 666
646.64 2.74% 4/30/2020 715.5 700
637.38 -2.10% 5/4/2020 673.7 689.8
650.76 1.77% 5/5/2020 673.7 681.75
649.99 0.01% 5/6/2020 665.9 676.9
649.77 3.16% 5/7/2020 664.95 665.55
691.18 3.64% 5/8/2020 674.2 672.25
707.01 0.96% 5/11/2020 682.9 682.5
658.76 -6.19% 5/12/2020 687.65 678.5
660.01 2.12% 5/13/2020 694.15 694.8
649.14 -4.04% 5/14/2020 658.15 659
642.36 1.63% 5/15/2020 652.3 664.8
648.21 -1.28% 5/18/2020 663.9 659.85
636.98 -2.21% 5/19/2020 668.6 664
632.32 1.76% 5/20/2020 669.55 668.5
646.85 0.53% 5/21/2020 672.2 666.5
647.53 -0.67% 5/22/2020 692.35 675
642.9 -0.52% 5/26/2020 680.55 693
640.95 1.51% 5/27/2020 705.45 686.05
657.74 1.85% 5/28/2020 707.4 707
659.4 -0.53% 5/29/2020 691 692.5
669.98 3.82% 6/1/2020 699.55 698.75
690.34 1.01% 6/2/2020 708.1 700.5
696.03 0.39% 6/3/2020 701.55 710.7
699.51 2.47% 6/4/2020 707.75 702
714.35 0.12% 6/5/2020 703.55 707
710.4 -0.77% 6/8/2020 720.85 707.65
695.87 -2.06% 6/9/2020 717.6 720
699.07 2.28% 6/10/2020 715.85 715
694.97 -2.19% 6/11/2020 703.95 712
679.53 3.32% 6/12/2020 692.05 675.8
708.63 1.62% 6/15/2020 687.55 693
719.61 0.20% 6/16/2020 701.2 702
727.24 -0.14% 6/17/2020 703.65 699.9
728.83 2.51% 6/18/2020 713.9 708.2
754.43 6.25% 6/19/2020 705.55 709
787.57 -0.75% 6/22/2020 703.7 707.1
778.99 -1.45% 6/23/2020 720.65 695.7
776.99 0.40% 6/24/2020 714.15 716.9
777.6 -0.58% 6/25/2020 700.5 704.85
779.4 1.38% 6/26/2020 748.2 710.2
778.74 -1.06% 6/29/2020 731.75 735.4
769.66 -1.11% 6/30/2020 735.95 732.8
775.33 1.97% 7/1/2020 731.9 737.25
787.59 1.31% 7/2/2020 756.6 737.35
802.55 1.57% 7/3/2020 762.7 755
813.49 3.57% 7/6/2020 764 765.2
819.93 -1.53% 7/7/2020 794.15 769.4
812.53 -1.40% 7/8/2020 774.7 784.9
810.83 1.46% 7/9/2020 781.7 780
828.08 2.95% 7/10/2020 781.85 773.5
862.47 3.03% 7/13/2020 797.05 788
856.7 -0.93% 7/14/2020 783.25 792.95
816.17 -3.81% 7/15/2020 830.95 799
822.72 -0.03% 7/16/2020 911 900.1
834.32 3.71% 7/17/2020 903.15 911
862.31 0.43% 7/20/2020 934.3 908.5
879.03 2.69% 7/21/2020 936.75 945
890.02 1.65% 7/22/2020 917.9 938.95
903.93 2.69% 7/23/2020 907.95 915.65
934.1 4.29% 7/24/2020 922.85 903.25
965.92 0.47% 7/27/2020 948.45 921.55
976.24 1.00% 7/28/2020 962.85 946
939.84 -3.72% 7/29/2020 954.15 953.25
940.54 0.58% 7/30/2020 961.45 962
931.83 -1.98% 7/31/2020 966 969.25
909.27 -2.81% 8/3/2020 956.9 960
907.97 7.05% 8/4/2020 949.85 960.45
961.56 -1.12% 8/5/2020 944.7 952
956.79 0.36% 8/6/2020 970.85 953.5
962.42 0.58% 8/7/2020 950.9 969.45
956.93 -1.24% 8/10/2020 951.35 948.9
953.41 0.66% 8/11/2020 948.45 949.9
956.34 -0.29% 8/12/2020 954.95 948
957.79 -0.26% 8/13/2020 951.2 954.8
948.37 -0.39% 8/14/2020 953.6 955.85
939.68 -1.06% 8/17/2020 957.5 954.1
945.24 1.30% 8/18/2020 967.55 963.9
962.94 0.61% 8/19/2020 959.3 970.9
947.8 -1.62% 8/20/2020 955.15 958.9
942.81 -0.72% 8/21/2020 948.8 963.05
939.86 0.67% 8/24/2020 947.4 947
943.27 -0.65% 8/25/2020 938.1 947.5
929.19 2.65% 8/26/2020 950.8 941.25
954.73 -1.25% 8/27/2020 947.05 960
956.09 0.26% 8/28/2020 935.25 951.45
935.25 -1.68% 8/31/2020 928.6 935.25
936.18 0.31% 9/1/2020 914.15 926.25
 946.44 1.96% 9/2/2020 924 915
954.61 -0.76% 9/3/2020 935.55 926.5
940.63 -1.65% 9/4/2020 919.15 915
927.95 0.26% 9/7/2020 925.05 918.9
944.4 1.17% 9/8/2020 939.3 929.95
944.83 2.58% 9/9/2020 927.75 935
987.46 7.06% 9/10/2020 940.05 935.3
1,038.18 0.25% 9/11/2020 945.7 934.9
1,035.87 -0.74% 9/14/2020 978.4 957
1,038.66 0.71% 9/15/2020 982.45 979.5
1,048.83 0.25% 9/16/2020 1,001.75 986
1,040.34 -1.11% 9/17/2020 1,011.00 995
1,033.39 0.30% 9/18/2020 1,002.15 1,011.00
1,020.14 -2.16% 9/21/2020 1,009.90 1,001.00
999.35 -1.98% 9/22/2020 1,007.50 1,009.00
1,001.05 0.89% 9/23/2020 1,019.75 1,020.15
987.77 -2.22% 9/24/2020 975.4 1,003.00
983.8 0.94% 9/25/2020 1,011.45 975.8
1,001.85 0.66% 9/28/2020 1,010.40 1,014.80
1,006.02 1.30% 9/29/2020 1,009.00 1,018.00
1,009.99 -0.48% 9/30/2020 1,008.25 1,009.00
1,005.00 -0.41% 10/1/2020 1,017.65 1,020.60
1,001.37 -0.59% 10/5/2020 1,048.70 1,018.05
999.39 -0.08% 10/6/2020 1,055.75 1,055.00
1,007.72 2.13% 10/7/2020 1,066.55 1,044.90
1,008.68 -0.81% 10/8/2020 1,093.70 1,090.00
1,006.41 -0.26% 10/9/2020 1,106.80 1,095.10
1,010.56 0.16% 10/12/2020 1,132.10 1,123.00
1,010.38 1.95% 10/13/2020 1,157.80 1,135.55
1,029.74 0.30% 10/14/2020 1,137.00 1,162.00
996.38 -3.54% 10/15/2020 1,108.25 1,180.00
986.23 -1.39% 10/16/2020 1,127.50 1,113.85
978.29 0.02% 10/19/2020 1,125.90 1,135.00
976.97 -0.93% 10/20/2020 1,137.50 1,118.90
952.23 -1.45% 10/21/2020 1,148.35 1,141.15
949.17 -0.83% 10/22/2020 1,129.05 1,142.00
951.62 0.29% 10/23/2020 1,122.50 1,133.00
916.26 -3.97% 10/26/2020 1,112.45 1,122.25
910.13 0.27% 10/27/2020 1,090.85 1,105.70
911.22 -1.13% 10/28/2020 1,076.55 1,095.50
903.77 0.77% 10/29/2020 1,074.85 1,070.00
917.75 1.36% 10/30/2020 1,060.60 1,072.00
843.92 -8.62% 11/2/2020 1,072.30 1,065.00
833.01 -1.44% 11/3/2020 1,062.55 1,072.00
833.87 3.39% 11/4/2020 1,093.95 1,068.00
876.99 2.18% 11/5/2020 1,104.00 1,109.90
897.94 3.79% 11/6/2020 1,112.75 1,108.00
924.2 1.06% 11/9/2020 1,136.55 1,129.30
926.56 1.65% 11/10/2020 1,091.05 1,113.85
897.92 -4.19% 11/11/2020 1,122.50 1,096.00
891.97 -0.86% 11/12/2020 1,117.75 1,128.10
899.57 0.83% 11/13/2020 1,124.20 1,120.00
901.05 -0.16% 11/17/2020 1,123.70 1,144.75
889.75 -0.30% 11/18/2020 1,110.55 1,128.50
893.42 -0.71% 11/19/2020 1,096.75 1,100.00
860.2 -3.73% 11/20/2020 1,103.35 1,106.00
874.38 2.70% 11/23/2020 1,139.85 1,105.00
876.99 0.68% 11/24/2020 1,140.05 1,145.00
881.62 -0.83% 11/25/2020 1,115.65 1,137.00
876.11 0.25% 11/26/2020 1,113.20 1,119.95
872.18 -1.17% 11/27/2020 1,100.00 1,118.00
876.11 1.30% 12/1/2020 1,137.85 1,105.05
878.35 0.17% 12/2/2020 1,140.90 1,134.00
889.09 0.30% 12/3/2020 1,126.45 1,147.00
880.62 -0.88% 12/4/2020 1,134.65 1,125.00
880.9 0.59% 12/7/2020 1,143.50 1,147.30
885.16 1.82% 12/8/2020 1,153.35 1,145.00
907.52 1.67% 12/9/2020 1,175.20 1,168.05
908.31 -0.98% 12/10/2020 1,167.75 1,157.40
896.17 -0.06% 12/11/2020 1,163.20 1,159.70
901.66 -0.72% 12/14/2020 1,164.55 1,169.40
890.2 -0.85% 12/15/2020 1,154.60 1,156.00
892.29 0.11% 12/16/2020 1,165.70 1,160.00
897.49 0.46% 12/17/2020 1,159.20 1,165.90
891.97 0.30% 12/18/2020 1,189.80 1,182.85
842.15 -2.60% 12/21/2020 1,177.30 1,188.00
857.22 -0.15% 12/22/2020 1,220.50 1,182.00
871.84 0.37% 12/23/2020 1,253.05 1,238.00
883.3 2.59% 12/24/2020 1,236.05 1,249.90
905.73 0.46% 12/28/2020 1,240.30 1,238.45
899.94 -0.66% 12/29/2020 1,250.30 1,235.00
896.76 0.27% 12/30/2020 1,246.80 1,253.00
898.14 -0.51% 12/31/2020 1,255.80 1,243.00
899.69 0.11% 1/1/2021 1,260.45 1,257.90
893.33 0.17% 1/4/2021 1,288.25 1,269.00
887.89 -1.24% 1/5/2021 1,293.80 1,282.00
 864.8 -2.64% 1/6/2021 1,282.10 1,300.00
864.8 -0.16% 1/7/2021 1,262.15 1,296.00
867.96 1.18% 1/8/2021 1,312.10 1,278.25
859.06 -1.88% 1/11/2021 1,376.20 1,342.10
862.42 3.15% 1/12/2021 1,371.75 1,378.00
870.84 -0.93% 1/13/2021 1,387.15 1,373.85
880.19 1.12% 1/14/2021 1,370.50 1,360.00
871.57 -1.18% 1/15/2021 1,344.95 1,360.00
873.07 2.40% 1/18/2021 1,312.05 1,338.00
905.43 1.64% 1/19/2021 1,316.65 1,320.00
908.49 1.90% 1/20/2021 1,339.45 1,320.55
941.9 2.18% 1/21/2021 1,339.70 1,350.00
923.81 -2.37% 1/22/2021 1,340.85 1,327.00
876.99 -5.30% 1/25/2021 1,325.10 1,345.00
857.02 -2.37% 1/27/2021 1,301.00 1,319.60
848.85 -0.97% 1/28/2021 1,276.20 1,291.80
830.69 -1.84% 1/29/2021 1,239.05 1,286.25
838.86 2.90% 2/1/2021 1,260.90 1,250.55
842.02 1.61% 2/2/2021 1,271.25 1,280.00
862.47 0.25% 2/3/2021 1,284.65 1,277.65
864.74 -0.33% 2/4/2021 1,279.35 1,285.00
871.54 -0.03% 2/5/2021 1,272.10 1,286.40
875.65 1.44% 2/8/2021 1,303.55 1,285.50
886.21 0.24% 2/9/2021 1,305.55 1,306.90
874.86 0.93% 2/10/2021 1,296.50 1,295.80
895.26 4.12% 2/11/2021 1,292.65 1,289.00
914.85 -0.69% 2/12/2021 1,309.80 1,305.00
919.21 -0.44% 2/15/2021 1,309.65 1,320.00
923.75 1.32% 2/16/2021 1,290.40 1,314.00
930.83 1.15% 2/17/2021 1,281.30 1,290.40
934.69 -0.75% 2/18/2021 1,292.45 1,276.00
932.05 0.61% 2/19/2021 1,291.30 1,296.10
905.57 -3.47% 2/22/2021 1,265.20 1,295.00
914.03 0.76% 2/23/2021 1,266.35 1,271.15
919.73 1.86% 2/24/2021 1,274.30 1,260.05
941 4.04% 2/25/2021 1,274.55 1,288.45
939.95 -2.73% 2/26/2021 1,253.30 1,269.00
936.23 0.76% 3/1/2021 1,267.00 1,263.30
948.3 0.21% 3/2/2021 1,304.50 1,282.25
956.52 4.56% 3/3/2021 1,343.55 1,319.20
979.44 -1.19% 3/4/2021 1,330.35 1,335.00
977.33 0.13% 3/5/2021 1,316.70 1,328.50
984.12 0.57% 3/8/2021 1,335.75 1,324.80
974.41 0.00% 3/9/2021 1,345.55 1,329.50
985.14 -0.42% 3/10/2021 1,368.15 1,356.90
964.1 -2.03% 3/12/2021 1,374.85 1,373.00
944.4 -1.34% 3/15/2021 1,373.60 1,370.00
951.21 -0.39% 3/16/2021 1,384.00 1,386.05
923.79 -2.15% 3/17/2021 1,387.00 1,392.25
908.31 -2.25% 3/18/2021 1,337.10 1,393.75
900.05 3.63% 3/19/2021 1,344.45 1,330.00
922.93 -0.94% 3/22/2021 1,370.80 1,350.10
933.28 1.22% 3/23/2021 1,371.55 1,372.45
926.2 -1.93% 3/24/2021 1,353.75 1,357.85
901.05 -2.73% 3/25/2021 1,333.80 1,346.75
895.92 0.16% 3/26/2021 1,336.20 1,344.70
904.02 1.74% 3/30/2021 1,385.30 1,346.90
907.41 -1.29% 3/31/2021 1,368.05 1,382.00
909.29 0.94% 4/1/2021 1,385.20 1,380.00
890.66 -1.45% 4/5/2021 1,409.90 1,391.00
893.79 -0.42% 4/6/2021 1,411.05 1,423.00
904.82 0.93% 4/7/2021 1,430.20 1,410.25
904.68 0.13% 4/8/2021 1,439.85 1,430.00
898.78 -1.16% 4/9/2021 1,441.05 1,455.00
862.58 -3.58% 4/12/2021 1,425.75 1,474.00
870.57 1.08% 4/13/2021 1,397.15 1,433.00
868.37 0.65% 4/15/2021 1,360.75 1,332.30
874.47 -0.63% 4/16/2021 1,353.75 1,365.00
857.93 -1.57% 4/19/2021 1,362.55 1,340.00
858.13 -0.03% 4/20/2021 1,351.35 1,379.00
851.89 0.28% 4/22/2021 1,351.10 1,355.55
860.36 -0.11% 4/23/2021 1,333.80 1,343.00
867.69 1.76% 4/26/2021 1,343.55 1,332.25
879.83 2.62% 4/27/2021 1,348.50 1,346.00
898.85 0.43% 4/28/2021 1,356.00 1,358.00
911.17 1.34% 4/29/2021 1,356.35 1,368.00
902.21 -1.46% 4/30/2021 1,354.35 1,346.30
882.03 -1.78% 5/3/2021 1,352.05 1,340.80
867.46 -2.17% 5/4/2021 1,329.40 1,354.00
866.12 0.18% 5/5/2021 1,341.50 1,341.10
865.46 0.57% 5/6/2021 1,361.60 1,345.00
874.27 0.04% 5/7/2021 1,352.55 1,365.30
871.98 -0.29% 5/10/2021 1,339.55 1,349.85
867.01 0.36% 5/11/2021 1,330.65 1,336.90
865.64 -1.03% 5/12/2021 1,327.00 1,330.00
865.19 1.26% 5/14/2021 1,316.40 1,326.85
 876.27 1.19% 5/17/2021 1,329.40 1,320.30
895.38 1.41% 5/18/2021 1,340.00 1,338.00
895.15 0.46% 5/19/2021 1,337.00 1,342.00
899.23 -0.58% 5/20/2021 1,339.30 1,348.40
901.5 0.86% 5/21/2021 1,354.50 1,347.50
899.69 -0.84% 5/24/2021 1,348.05 1,356.65
889.7 -1.13% 5/25/2021 1,361.60 1,358.00
892.11 0.35% 5/26/2021 1,397.25 1,367.90
890.72 0.31% 5/27/2021 1,402.25 1,404.20
903.32 6.01% 5/28/2021 1,405.05 1,409.75
946.47 3.13% 5/31/2021 1,393.75 1,401.50
974.36 0.40% 6/1/2021 1,387.20 1,400.00
979.13 1.49% 6/2/2021 1,378.65 1,380.75
996.87 0.38% 6/3/2021 1,389.65 1,388.10
991.5 -0.87% 6/4/2021 1,385.65 1,393.95
991.84 1.68% 6/7/2021 1,389.65 1,391.00
997.81 -0.57% 6/8/2021 1,412.95 1,396.00
979.56 -1.79% 6/9/2021 1,415.30 1,413.40
988.45 0.37% 6/10/2021 1,424.30 1,424.00
989.61 1.38% 6/11/2021 1,446.90 1,430.10
996.4 1.44% 6/14/2021 1,461.80 1,471.00
1,016.94 0.23% 6/15/2021 1,473.90 1,464.00
1,001.30 -1.71% 6/16/2021 1,480.60 1,472.70
989.52 0.18% 6/17/2021 1,495.30 1,475.10
991.54 0.45% 6/18/2021 1,503.30 1,509.00
998.71 0.52% 6/21/2021 1,500.30 1,493.00
1,007.43 -0.51% 6/22/2021 1,511.85 1,509.70
999.42 -0.92% 6/23/2021 1,503.15 1,525.00
971.41 -2.35% 6/24/2021 1,559.20 1,517.00
944.67 -2.28% 6/25/2021 1,574.20 1,572.00
944.63 -0.88% 6/28/2021 1,571.80 1,572.90
946.03 0.09% 6/29/2021 1,563.05 1,561.00
949.19 1.10% 6/30/2021 1,580.80 1,572.05
950.98 -0.60% 7/1/2021 1,560.40 1,576.85
950.05 1.48% 7/2/2021 1,567.80 1,558.95
967.55 0.99% 7/5/2021 1,578.95 1,569.15
962.42 -1.18% 7/6/2021 1,562.20 1,573.70
952.34 -0.69% 7/7/2021 1,564.60 1,566.05
944.63 -0.83% 7/8/2021 1,560.75 1,568.00
937.86 -1.02% 7/9/2021 1,562.90 1,556.00
941.68 0.62% 7/12/2021 1,547.85 1,570.55
947.83 0.75% 7/13/2021 1,544.95 1,556.40
944.74 -0.65% 7/14/2021 1,576.90 1,554.00
 943.49 -0.18% 7/15/2021 1,580.80 1,557.90
947.62 1.44% 7/16/2021 1,555.45 1,573.75
949.73 -0.64% 7/19/2021 1,541.70 1,544.70
945.99 -0.25% 7/20/2021 1,550.05 1,538.30
952.41 1.28% 7/22/2021 1,590.20 1,561.40
954.18 -0.71% 7/23/2021 1,590.45 1,588.55
940.13 -1.37% 7/26/2021 1,603.90 1,594.10
926.92 -1.05% 7/27/2021 1,602.55 1,605.00
915.24 -0.86% 7/28/2021 1,605.60 1,605.10
927.56 0.78% 7/29/2021 1,617.00 1,600.10
921.98 -0.87% 7/30/2021 1,610.50 1,610.00
926.54 1.83% 8/2/2021 1,631.55 1,627.45
937 0.74% 8/3/2021 1,655.20 1,647.00
947.35 0.77% 8/4/2021 1,649.25 1,669.10
955.18 1.45% 8/5/2021 1,653.55 1,649.50
943.61 -2.12% 8/6/2021 1,650.20 1,657.00
938.05 -0.57% 8/9/2021 1,663.30 1,661.00
941.34 0.52% 8/10/2021 1,677.25 1,668.00
945.72 1.40% 8/11/2021 1,677.55 1,674.80
955.52 -0.32% 8/12/2021 1,689.60 1,679.15
957.31 1.66% 8/13/2021 1,712.20 1,697.00
966.03 1.30% 8/16/2021 1,704.40 1,707.70
974.97 -0.43% 8/17/2021 1,741.65 1,703.90
977.13 0.39% 8/18/2021 1,733.45 1,729.00
970.05 -1.12% 8/20/2021 1,732.95 1,716.10
967.91 0.66% 8/23/2021 1,738.75 1,735.75
978.49 0.99% 8/24/2021 1,720.85 1,750.00
989.61 0.87% 8/25/2021 1,735.55 1,718.00
1,000.91 1.26% 8/26/2021 1,727.70 1,734.00
1,005.93 -0.14% 8/27/2021 1,708.80 1,725.00
1,015.35 1.92% 8/30/2021 1,698.05 1,703.05
1,017.82 -0.53% 8/31/2021 1,706.45 1,700.15
1,027.24 0.40% 9/1/2021 1,677.75 1,709.50
1,023.61 1.20% 9/2/2021 1,689.10 1,677.35
1,045.17 4.10% 9/3/2021 1,700.65 1,696.05
1,094.88 1.55% 9/6/2021 1,730.40 1,705.15
1,094.88 0.63% 9/7/2021 1,706.65 1,730.00
1,092.45 -0.39% 9/8/2021 1,693.25 1,700.85
1,096.74 -0.24% 9/9/2021 1,691.60 1,685.90
1,074.93 -2.23% 9/13/2021 1,691.90 1,683.00
1,074.00 -0.13% 9/14/2021 1,686.15 1,695.95
1,075.13 0.42% 9/15/2021 1,711.45 1,693.25
1,074.45 2.10% 9/16/2021 1,702.25 1,715.20
1,078.35 -1.55% 9/17/2021 1,691.30 1,697.00
1,075.81 0.16% 9/20/2021 1,687.85 1,685.00
1,082.17 0.43% 9/21/2021 1,718.45 1,700.00
1,088.64 1.07% 9/22/2021 1,716.90 1,717.00
1,110.08 2.44% 9/23/2021 1,742.55 1,732.00
1,122.11 -0.29% 9/24/2021 1,763.85 1,758.00
1,123.61 1.68% 9/27/2021 1,721.15 1,768.75
1,140.63 0.94% 9/28/2021 1,687.10 1,710.00
1,143.93 -0.79% 9/29/2021 1,692.25 1,659.25
1,134.98 -0.34% 9/30/2021 1,675.20 1,703.00
1,132.55 0.18% 10/1/2021 1,665.15 1,665.10
1,151.64 1.29% 10/4/2021 1,678.75 1,672.50
1,156.32 2.08% 10/5/2021 1,692.80 1,671.00
1,158.02 -1.89% 10/6/2021 1,673.55 1,702.10
1,165.55 0.49% 10/7/2021 1,691.00 1,687.00
1,171.82 3.84% 10/8/2021 1,723.85 1,705.25
1,200.80 -0.70% 10/11/2021 1,690.95 1,682.00
1,198.94 0.57% 10/12/2021 1,685.15 1,677.00
1,211.67 1.02% 10/13/2021 1,709.20 1,695.95
1,219.80 0.20% 10/14/2021 1,715.75 1,754.00
1,208.50 0.27% 10/18/2021 1,792.15 1,740.00
1,229.24 0.90% 10/19/2021 1,822.15 1,814.00
1,221.75 -1.15% 10/20/2021 1,802.35 1,829.40
1,181.67 -2.88% 10/21/2021 1,753.65 1,814.00
1,185.44 0.19% 10/22/2021 1,719.80 1,749.90
1,166.60 -0.97% 10/25/2021 1,707.55 1,722.05
1,181.65 2.28% 10/26/2021 1,703.70 1,710.05
1,189.27 -1.26% 10/27/2021 1,728.95 1,709.10
1,175.90 -1.10% 10/28/2021 1,703.90 1,719.35
1,135.60 -2.40% 10/29/2021 1,667.75 1,699.00
1,132.15 0.06% 11/1/2021 1,700.05 1,677.50
1,132.67 -1.46% 11/2/2021 1,697.90 1,695.00
1,117.12 -0.69% 11/3/2021 1,702.50 1,709.00
1,130.28 0.61% 11/4/2021 1,708.70 1,715.00
1,115.03 0.12% 11/8/2021 1,737.50 1,730.00
1,128.95 0.79% 11/9/2021 1,742.50 1,734.75
1,136.48 1.12% 11/10/2021 1,740.15 1,726.00
1,150.96 0.18% 11/11/2021 1,733.30 1,732.95
1,160.70 1.51% 11/12/2021 1,780.20 1,743.00
1,166.60 -0.59% 11/15/2021 1,787.15 1,782.10
1,132.55 -2.32% 11/16/2021 1,792.30 1,790.00
1,117.12 -2.14% 11/17/2021 1,787.45 1,792.55
1,112.15 0.38% 11/18/2021 1,779.40 1,781.60
1,067.19 -4.43% 11/22/2021 1,759.40 1,784.00
1,048.12 0.93% 11/23/2021 1,736.90 1,735.10
1,063.81 -1.44% 11/24/2021 1,696.00 1,740.00
1,069.98 6.02% 11/25/2021 1,722.40 1,700.00
1,090.11 -3.22% 11/26/2021 1,691.65 1,702.55
1,089.02 1.20% 11/29/2021 1,696.35 1,691.00
1,084.37 -1.48% 11/30/2021 1,712.65 1,704.55
1,100.82 2.56% 12/1/2021 1,714.90 1,715.00
1,117.39 0.64% 12/2/2021 1,748.25 1,715.00
1,089.43 -3.00% 12/3/2021 1,735.55 1,771.10
1,069.98 -1.90% 12/6/2021 1,695.30 1,730.00
1,071.27 0.81% 12/7/2021 1,711.65 1,701.10
1,092.29 1.52% 12/8/2021 1,753.35 1,733.00
1,100.78 1.59% 12/9/2021 1,763.45 1,759.00
1,103.21 0.10% 12/10/2021 1,759.25 1,760.00
1,091.25 -2.01% 12/13/2021 1,744.65 1,767.05
1,077.36 -1.22% 12/14/2021 1,752.15 1,730.90
1,071.77 -0.29% 12/15/2021 1,734.20 1,745.00
1,075.20 1.29% 12/16/2021 1,771.60 1,762.65
1,053.12 -2.64% 12/17/2021 1,820.85 1,820.00
1,020.02 -2.70% 12/20/2021 1,798.90 1,801.70
1,040.50 1.49% 12/21/2021 1,811.60 1,801.00
1,054.02 2.37% 12/22/2021 1,824.70 1,825.00
1,070.39 -0.04% 12/23/2021 1,857.60 1,831.25
1,061.08 0.32% 12/24/2021 1,863.50 1,872.95
1,065.87 -0.11% 12/27/2021 1,866.15 1,860.00
1,077.20 1.19% 12/28/2021 1,888.00 1,880.70
1,081.31 0.17% 12/29/2021 1,885.55 1,883.50
1,064.74 -1.81% 12/30/2021 1,892.85 1,884.50
1,071.27 0.38% 12/31/2021 1,887.75 1,890.00
1,072.89 1.51% 1/3/2022 1,898.45 1,887.75
1,091.25 2.26% 1/4/2022 1,899.15 1,898.45
1,104.39 0.47% 1/5/2022 1,844.65 1,900.00
1,093.52 -2.15% 1/6/2022 1,817.80 1,828.00
1,094.67 0.81% 1/7/2022 1,814.30 1,815.45
1,096.72 0.08% 1/10/2022 1,850.75 1,815.00
1,105.32 0.72% 1/11/2022 1,855.60 1,855.00
1,118.94 2.67% 1/12/2022 1,877.45 1,868.90
1,138.64 0.56% 1/13/2022 1,896.80 1,905.00
1,146.56 0.15% 1/14/2022 1,929.35 1,882.00
1,151.62 0.52% 1/17/2022 1,939.50 1,938.55
1,141.97 -1.19% 1/18/2022 1,920.75 1,922.10
1,138.91 -0.01% 1/19/2022 1,867.05 1,916.00
1,114.40 -1.75% 1/20/2022 1,823.70 1,844.00
1,113.04 0.02% 1/21/2022 1,785.70 1,795.00
1,069.05 -4.03% 1/24/2022 1,736.80 1,765.00
1,046.31 -0.20% 1/25/2022 1,722.15 1,726.60
1,049.05 -1.48% 1/27/2022 1,678.60 1,702.00
1,056.93 -0.10% 1/28/2022 1,686.20 1,681.00
1,069.55 2.17% 1/31/2022 1,736.20 1,718.00
1,065.42 -0.33% 2/1/2022 1,772.05 1,766.10
1,078.13 0.20% 2/2/2022 1,787.10 1,789.00
1,065.46 -1.29% 2/3/2022 1,738.55 1,779.00
1,053.62 -0.91% 2/4/2022 1,741.10 1,732.00
1,046.31 -0.61% 2/7/2022 1,715.00 1,722.20
1,048.58 1.68% 2/8/2022 1,717.30 1,710.00
1,070.37 1.17% 2/9/2022 1,737.30 1,735.00
1,073.59 -0.10% 2/10/2022 1,769.60 1,755.65
1,064.06 -0.20% 2/11/2022 1,721.35 1,740.00
1,049.94 -1.59% 2/14/2022 1,682.20 1,690.00
1,060.24 3.40% 2/15/2022 1,738.25 1,699.00
1,087.59 -0.21% 2/16/2022 1,733.30 1,738.25
1,093.97 1.27% 2/17/2022 1,724.80 1,744.00
1,098.58 -0.78% 2/18/2022 1,706.95 1,710.00
1,082.44 -1.01% 2/21/2022 1,730.70 1,701.00
1,065.44 -0.45% 2/22/2022 1,734.35 1,699.90
1,074.91 -0.63% 2/23/2022 1,742.85 1,750.00
1,018.35 -4.98% 2/24/2022 1,678.15 1,690.10
1,033.26 1.25% 2/25/2022 1,694.60 1,715.00
1,018.16 3.31% 2/28/2022 1,715.60 1,682.20
1,057.29 1.65% 3/2/2022 1,702.80 1,710.00
1,075.84 -0.84% 3/3/2022 1,720.85 1,720.20
1,053.28 -2.22% 3/4/2022 1,723.30 1,695.25
1,008.63 -3.70% 3/7/2022 1,739.85 1,697.00
989.57 -0.18% 3/8/2022 1,778.20 1,718.45
1,014.15 5.31% 3/9/2022 1,813.35 1,791.00
1,071.27 1.62% 3/10/2022 1,825.90 1,844.75
1,078.56 0.29% 3/11/2022 1,822.00 1,814.00
1,077.63 0.82% 3/14/2022 1,890.70 1,831.55
1,062.58 -2.29% 3/15/2022 1,839.30 1,888.35
1,079.04 1.69% 3/16/2022 1,889.40 1,865.00
1,096.29 3.26% 3/17/2022 1,854.60 1,923.30
1,107.13 -0.58% 3/21/2022 1,853.05 1,861.00
1,113.76 2.58% 3/22/2022 1,887.40 1,850.00
1,145.26 0.32% 3/23/2022 1,872.40 1,897.00
1,139.36 1.55% 3/24/2022 1,886.70 1,856.15
1,169.78 0.67% 3/25/2022 1,876.55 1,892.00
1,174.09 1.01% 3/28/2022 1,873.90 1,866.00
1,183.58 0.02% 3/29/2022 1,886.00 1,873.90
1,187.98 1.92% 3/30/2022 1,903.95 1,910.00
1,193.20 -1.43% 3/31/2022 1,906.85 1,900.00
1,190.20 0.80% 4/1/2022 1,903.55 1,886.85
1,199.12 0.30% 4/4/2022 1,882.95 1,889.75
1,189.61 -1.41% 4/5/2022 1,861.10 1,883.80
1,174.36 -0.27% 4/6/2022 1,828.85 1,855.00
1,165.24 -1.76% 4/7/2022 1,811.00 1,821.05
1,162.06 1.66% 4/8/2022 1,814.60 1,823.00
1,172.50 -0.21% 4/11/2022 1,766.55 1,814.00
1,159.97 -1.88% 4/12/2022 1,742.45 1,757.50
1,155.48 -0.37% 4/13/2022 1,748.55 1,754.95
1,144.72 -0.31% 4/18/2022 1,621.40 1,605.50
1,158.00 3.81% 4/19/2022 1,562.00 1,636.65
1,202.50 2.94% 4/20/2022 1,587.70 1,575.00
1,240.14 2.34% 4/21/2022 1,618.80 1,595.00
1,245.67 -0.84% 4/22/2022 1,585.45 1,604.35
1,209.11 -2.31% 4/25/2022 1,561.10 1,572.80
1,229.10 2.99% 4/26/2022 1,581.00 1,577.20
1,250.60 0.10% 4/27/2022 1,552.80 1,572.75
1,264.69 1.49% 4/28/2022 1,582.60 1,570.00
1,260.70 -1.05% 4/29/2022 1,567.55 1,590.00
1,251.96 -0.35% 5/2/2022 1,541.00 1,550.90
1,214.85 -3.12% 5/4/2022 1,535.55 1,547.25
1,194.74 -1.96% 5/5/2022 1,585.15 1,560.05
1,177.29 -0.77% 5/6/2022 1,542.85 1,550.00
1,138.00 -3.91% 5/9/2022 1,570.35 1,540.00
1,115.76 -1.73% 5/10/2022 1,553.00 1,558.00
1,099.39 -1.02% 5/11/2022 1,526.75 1,549.95
1,075.81 -2.04% 5/12/2022 1,508.80 1,514.00
1,096.40 1.13% 5/13/2022 1,504.40 1,519.30
1,096.99 0.02% 5/16/2022 1,489.10 1,510.00
1,103.96 4.20% 5/17/2022 1,509.94 1,486.52
1,138.57 0.36% 5/18/2022 1,500.74 1,513.47
1,119.41 -2.30% 5/19/2022 1,419.15 1,472.70
1,135.73 5.83% 5/20/2022 1,446.99 1,444.86
1,177.04 -0.67% 5/23/2022 1,460.17 1,446.95
1,179.17 0.34% 5/24/2022 1,432.93 1,460.37
1,180.90 -0.15% 5/25/2022 1,402.55 1,426.96
1,156.61 -0.95% 5/26/2022 1,415.97 1,410.05
1,153.03 -0.46% 5/27/2022 1,453.16 1,435.86
1,177.58 3.48% 5/30/2022 1,518.24 1,478.67
1,187.34 -1.21% 5/31/2022 1,495.17 1,502.23
1,187.57 0.03% 6/1/2022 1,470.26 1,504.52
1,195.65 3.45% 6/2/2022 1,499.55 1,475.68
1,244.67 2.03% 6/3/2022 1,513.17 1,516.35
1,249.12 -0.43% 6/6/2022 1,521.48 1,507.50
1,249.24 0.19% 6/7/2022 1,498.26 1,511.33
1,233.01 -1.76% 6/8/2022 1,491.59 1,511.68
1,230.15 2.74% 6/9/2022 1,506.51 1,476.68
1,226.29 -3.02% 6/10/2022 1,468.52 1,477.77
1,187.62 -1.89% 6/13/2022 1,416.52 1,435.51
1,186.32 -1.31% 6/14/2022 1,432.48 1,402.10
1,173.14 -1.21% 6/15/2022 1,414.23 1,432.13
1,159.34 -1.40% 6/16/2022 1,389.37 1,429.94
1,160.29 1.17% 6/17/2022 1,379.53 1,383.26
1,144.40 -1.81% 6/20/2022 1,406.22 1,382.26
1,147.67 1.61% 6/21/2022 1,441.78 1,416.02
1,135.28 -3.04% 6/22/2022 1,429.20 1,428.00
1,109.86 -1.62% 6/23/2022 1,444.31 1,431.73
1,120.30 1.42% 6/24/2022 1,433.02 1,449.83
1,126.45 -0.30% 6/27/2022 1,466.34 1,459.82
1,126.70 1.41% 6/28/2022 1,471.85 1,460.77
1,135.28 2.08% 6/29/2022 1,455.05 1,456.49
1,164.78 0.60% 6/30/2022 1,453.71 1,456.84
1,073.54 -7.20% 7/1/2022 1,471.11 1,445.85
1,074.04 0.21% 7/4/2022 1,479.66 1,471.95
1,097.19 0.81% 7/5/2022 1,467.68 1,490.40
1,083.98 -0.88% 7/6/2022 1,483.29 1,473.89
1,078.08 -0.98% 7/7/2022 1,490.30 1,494.63
1,081.51 0.14% 7/8/2022 1,505.96 1,506.51
1,075.81 1.36% 7/11/2022 1,464.89 1,486.62
1,091.25 -0.14% 7/12/2022 1,430.54 1,453.61
1,077.17 -1.77% 7/13/2022 1,436.35 1,441.87
1,078.97 0.82% 7/14/2022 1,420.84 1,442.87
1,081.76 0.19% 7/15/2022 1,422.33 1,437.90
1,085.94 0.85% 7/18/2022 1,481.55 1,441.87
1,089.57 0.61% 7/19/2022 1,475.83 1,463.30
1,128.58 2.70% 7/20/2022 1,506.81 1,492.84
1,119.98 -0.67% 7/21/2022 1,524.31 1,508.50
1,132.55 0.68% 7/22/2022 1,497.86 1,525.40
1,090.79 -3.30% 7/25/2022 1,495.17 1,471.81
1,094.58 0.05% 7/26/2022 1,443.02 1,488.26
1,090.34 -0.09% 7/27/2022 1,462.81 1,442.87
1,098.96 1.57% 7/28/2022 1,508.90 1,488.01
1,118.48 2.13% 7/29/2022 1,541.02 1,524.21
1,138.27 2.61% 8/1/2022 1,542.36 1,555.23
1,162.76 0.38% 8/2/2022 1,534.95 1,537.88
1,165.44 0.84% 8/3/2022 1,557.32 1,540.32
1,150.71 -1.32% 8/4/2022 1,590.93 1,578.60
1,147.06 -1.47% 8/5/2022 1,607.59 1,599.39
1,148.90 1.31% 8/8/2022 1,610.32 1,607.94
1,160.72 0.60% 8/10/2022 1,593.47 1,612.11
1,171.23 0.33% 8/11/2022 1,610.87 1,620.86
1,172.14 1.62% 8/12/2022 1,585.17 1,604.26
1,192.61 0.69% 8/16/2022 1,587.50 1,599.98
1,205.43 0.52% 8/17/2022 1,597.25 1,587.50
1,198.46 -0.14% 8/18/2022 1,574.08 1,585.17
1,182.46 -1.78% 8/19/2022 1,588.15 1,576.42
1,173.86 -0.28% 8/22/2022 1,566.82 1,577.11
1,176.29 1.54% 8/23/2022 1,533.76 1,539.32
1,196.26 -0.27% 8/24/2022 1,528.88 1,526.40
1,190.48 -0.29% 8/25/2022 1,509.64 1,539.32
1,183.39 -0.53% 8/26/2022 1,513.02 1,526.55
1,170.25 -0.78% 8/29/2022 1,453.56 1,460.32
1,169.59 1.55% 8/30/2022 1,484.58 1,464.84
1,157.84 -2.94% 9/1/2022 1,455.99 1,451.87
1,146.49 -1.17% 9/2/2022 1,444.86 1,469.72
1,148.90 1.55% 9/5/2022 1,453.11 1,442.87
1,167.51 1.05% 9/6/2022 1,446.95 1,453.11
1,166.60 -0.58% 9/7/2022 1,449.48 1,431.93
1,167.05 0.14% 9/8/2022 1,467.63 1,466.73
1,163.88 -0.62% 9/9/2022 1,503.18 1,479.66
1,166.85 1.12% 9/12/2022 1,527.59 1,517.25
1,180.67 0.84% 9/13/2022 1,536.29 1,543.20
1,167.85 -1.20% 9/14/2022 1,467.13 1,488.61
1,160.58 -0.99% 9/15/2022 1,424.77 1,466.73
1,130.74 -2.48% 9/16/2022 1,369.33 1,417.01
1,126.36 0.13% 9/19/2022 1,382.51 1,384.20
1,132.42 0.02% 9/20/2022 1,380.77 1,400.06
1,132.55 0.28% 9/21/2022 1,369.53 1,372.17
1,122.16 -0.94% 9/22/2022 1,360.28 1,358.69
1,105.82 -1.87% 9/23/2022 1,357.80 1,359.84
1,078.15 -2.55% 9/26/2022 1,372.52 1,352.38
1,071.32 0.80% 9/27/2022 1,385.74 1,385.64
1,056.34 -2.66% 9/28/2022 1,386.88 1,371.27
1,049.94 -0.31% 9/29/2022 1,390.81 1,397.03
1,049.03 2.26% 9/30/2022 1,405.53 1,381.17
1,072.64 -0.35% 10/3/2022 1,385.94 1,404.09
1,084.96 1.84% 10/4/2022 1,421.39 1,411.74
1,097.67 0.37% 10/6/2022 1,446.99 1,436.90
1,096.08 0.42% 10/7/2022 1,443.07 1,438.24
1,083.98 -1.09% 10/10/2022 1,454.45 1,418.36
1,067.23 -1.99% 10/11/2022 1,415.82 1,454.45
1,063.60 0.74% 10/12/2022 1,420.69 1,428.95
1,071.32 0.32% 10/13/2022 1,411.94 1,422.98
1,075.40 -0.51% 10/14/2022 1,465.99 1,476.68
1,063.83 1.60% 10/17/2022 1,481.60 1,468.62
1,098.58 1.76% 10/18/2022 1,495.27 1,501.54
1,108.36 1.74% 10/19/2022 1,477.13 1,495.57
1,128.01 0.27% 10/20/2022 1,492.49 1,466.73
1,119.84 -1.16% 10/21/2022 1,492.09 1,491.89
1,114.53 0.33% 10/24/2022 1,509.34 1,509.99
1,106.68 -1.54% 10/25/2022 1,517.75 1,519.54
1,104.32 0.39% 10/27/2022 1,515.41 1,522.22
1,116.42 3.06% 10/28/2022 1,504.77 1,517.45
1,149.44 0.93% 10/31/2022 1,529.03 1,521.67
1,138.46 -0.78% 11/1/2022 1,564.19 1,544.35
1,141.63 0.63% 11/2/2022 1,544.59 1,563.19
1,146.19 0.37% 11/3/2022 1,522.17 1,530.13
1,158.02 1.47% 11/4/2022 1,505.52 1,511.93
1,168.41 0.53% 11/7/2022 1,499.00 1,512.87
1,175.70 -0.10% 11/9/2022 1,502.73 1,520.43
1,163.42 -1.21% 11/10/2022 1,493.53 1,476.68
1,174.77 2.31% 11/11/2022 1,561.30 1,537.98
1,182.55 -0.48% 11/14/2022 1,576.42 1,566.32
1,175.68 -0.45% 11/15/2022 1,585.07 1,569.01
1,171.75 -0.57% 11/16/2022 1,593.82 1,588.20
1,171.14 0.26% 11/17/2022 1,578.50 1,588.25
1,167.10 -0.05% 11/18/2022 1,584.47 1,582.78
1,154.39 -1.80% 11/21/2022 1,559.41 1,573.23
1,151.39 0.55% 11/22/2022 1,576.17 1,560.21
1,158.54 -0.31% 11/23/2022 1,574.28 1,580.00
1,156.70 0.86% 11/24/2022 1,620.67 1,580.09
1,172.09 1.49% 11/25/2022 1,626.48 1,622.26
1,135.73 3.44% 11/28/2022 1,614.30 1,618.88
1,222.89 0.17% 11/29/2022 1,619.92 1,612.11
1,224.79 0.71% 11/30/2022 1,625.79 1,610.87
1,232.87 -0.29% 12/1/2022 1,647.81 1,646.92
1,225.88 -0.04% 12/2/2022 1,628.72 1,646.72
1,215.62 -1.46% 12/5/2022 1,630.56 1,628.82
1,207.91 0.29% 12/6/2022 1,603.86 1,615.89
1,199.35 -1.48% 12/7/2022 1,596.50 1,598.99
1,198.42 -0.05% 12/8/2022 1,611.07 1,596.50
1,181.06 -1.52% 12/9/2022 1,560.51 1,618.88
1,173.41 0.15% 12/12/2022 1,538.53 1,541.31
1,183.26 0.46% 12/13/2022 1,563.34 1,538.53
1,185.21 -0.36% 12/14/2022 1,570.55 1,573.13
1,167.05 -1.42% 12/15/2022 1,531.87 1,560.51
1,161.22 -0.49% 12/16/2022 1,513.67 1,516.45
1,165.10 1.31% 12/19/2022 1,498.90 1,499.50
1,164.78 0.87% 12/20/2022 1,498.85 1,492.59
1,169.37 -1.42% 12/21/2022 1,501.09 1,506.51
1,165.12 -0.26% 12/22/2022 1,513.52 1,512.97
1,131.31 -2.93% 12/23/2022 1,488.71 1,500.24
1,131.37 0.87% 12/26/2022 1,493.98 1,492.09
1,141.75 0.82% 12/27/2022 1,506.36 1,501.49
1,144.58 -0.01% 12/28/2022 1,501.69 1,496.67
1,146.40 -0.05% 12/29/2022 1,509.05 1,495.57
1,153.48 0.15% 12/30/2022 1,499.75 1,519.44
1,156.70 1.13% 1/2/2023 1,515.46 1,505.52
1,156.52 -0.73% 1/3/2023 1,514.02 1,511.33
1,141.18 -1.51% 1/4/2023 1,486.42 1,512.48
1,136.64 -0.18% 1/5/2023 1,466.93 1,497.46
1,143.13 0.91% 1/6/2023 1,440.38 1,461.76
1,154.50 2.36% 1/9/2023 1,476.13 1,440.08
1,155.70 -1.48% 1/10/2023 1,461.51 1,473.69
1,144.40 -1.26% 1/11/2023 1,463.01 1,461.76
1,118.94 -2.16% 1/12/2023 1,472.30 1,473.65
1,105.14 -0.16% 1/13/2023 1,495.22 1,475.19
1,101.69 -0.95% 1/16/2023 1,516.95 1,501.54
1,112.40 1.42% 1/17/2023 1,530.87 1,518.44
1,116.83 -0.17% 1/18/2023 1,536.74 1,536.09
1,115.15 -0.11% 1/19/2023 1,530.28 1,531.27
1,106.34 -1.19% 1/20/2023 1,517.00 1,529.38
1,100.78 -0.51% 1/23/2023 1,539.32 1,526.40
1,083.69 -0.59% 1/24/2023 1,543.20 1,551.26
1,080.35 -1.38% 1/25/2023 1,534.35 1,538.33
1,049.33 -1.90% 1/27/2023 1,510.64 1,537.34
1,044.49 0.96% 1/30/2023 1,530.18 1,520.23
1,062.65 -0.25% 1/31/2023 1,525.16 1,540.22
1,046.31 -0.59% 2/1/2023 1,542.41 1,533.56
1,049.03 -0.55% 2/2/2023 1,574.88 1,543.30
1,040.86 0.09% 2/3/2023 1,590.44 1,588.55
1,046.67 -0.75% 2/6/2023 1,561.05 1,589.05
1,040.86 -0.24% 2/7/2023 1,553.64 1,560.21
1,047.22 2.00% 2/8/2023 1,581.59 1,556.73
1,059.47 0.17% 2/9/2023 1,607.94 1,587.26
1,053.71 -0.82% 2/10/2023 1,599.54 1,603.91
1,050.19 -0.57% 2/13/2023 1,558.67 1,588.05
1,054.77 2.36% 2/14/2023 1,584.32 1,575.82
1,077.17 2.26% 2/15/2023 1,588.10 1,575.12
1,100.80 -0.08% 2/16/2023 1,592.82 1,591.03
1,094.24 0.42% 2/17/2023 1,574.92 1,585.07
1,094.02 -1.06% 2/20/2023 1,583.53 1,576.07
1,095.04 0.82% 2/21/2023 1,570.65 1,589.74
1,078.11 -2.27% 2/22/2023 1,553.05 1,554.24
1,071.89 -0.48% 2/23/2023 1,542.01 1,561.05
1,074.91 0.68% 2/24/2023 1,541.96 1,551.26
1,067.51 -0.66% 2/27/2023 1,500.84 1,531.37
1,050.23 -1.91% 2/28/2023 1,479.21 1,507.11
1,054.59 0.92% 3/1/2023 1,487.67 1,484.04
1,053.84 -0.76% 3/2/2023 1,463.90 1,476.68
1,062.90 2.55% 3/3/2023 1,471.01 1,478.42
1,089.43 0.98% 3/6/2023 1,499.00 1,486.18
1,082.62 0.36% 3/8/2023 1,484.33 1,482.20
1,069.05 -2.40% 3/9/2023 1,472.10 1,486.62
1,050.87 -1.55% 3/10/2023 1,463.30 1,451.82
1,032.69 -1.64% 3/13/2023 1,427.06 1,455.99
1,029.99 -0.37% 3/14/2023 1,412.04 1,432.93
1,011.08 -1.71% 3/15/2023 1,411.69 1,429.94
999.64 -0.50% 3/16/2023 1,396.23 1,409.85
1,004.41 -0.13% 3/17/2023 1,412.74 1,421.99
989.57 -0.98% 3/20/2023 1,395.78 1,411.74
1,006.36 3.11% 3/21/2023 1,382.91 1,391.16
1,030.42 0.30% 3/22/2023 1,381.46 1,395.14
1,018.19 -1.27% 3/23/2023 1,366.85 1,376.19
997.74 -1.98% 3/24/2023 1,372.91 1,380.22
998.74 1.55% 3/27/2023 1,381.17 1,378.48
1,015.44 0.47% 3/28/2023 1,369.88 1,384.30
1,003.68 -0.59% 3/29/2023 1,375.80 1,371.27
1,023.47 4.31% 3/31/2023 1,419.95 1,396.13
1,050.85 0.02% 4/3/2023 1,402.94 1,426.96
1,047.92 -0.24% 4/5/2023 1,415.57 1,392.15
1,052.28 0.67% 4/6/2023 1,413.93 1,408.06
1,053.82 -0.71% 4/10/2023 1,419.60 1,415.97
1,054.95 0.49% 4/11/2023 1,398.27 1,420.89
1,057.68 0.44% 4/12/2023 1,420.30 1,405.13
1,063.10 0.38% 4/13/2023 1,381.42 1,401.85
1,066.30 0.51% 4/17/2023 1,251.25 1,243.29
1,055.84 -1.15% 4/18/2023 1,252.29 1,262.83
1,058.65 0.50% 4/19/2023 1,225.30 1,247.32
1,058.61 -0.25% 4/20/2023 1,216.54 1,223.80
1,060.56 0.13% 4/21/2023 1,220.47 1,221.22
1,065.83 0.38% 4/24/2023 1,219.43 1,221.12
1,066.96 0.77% 4/25/2023 1,218.04 1,219.08
1,068.57 -0.59% 4/26/2023 1,220.67 1,221.12
1,073.09 0.63% 4/27/2023 1,239.27 1,223.11
1,081.15 1.83% 4/28/2023 1,245.73 1,248.66
1,102.19 0.85% 5/2/2023 1,270.29 1,247.52
1,095.35 -0.86% 5/3/2023 1,262.04 1,258.91
1,096.06 1.15% 5/4/2023 1,266.41 1,261.84
1,105.77 -0.26% 5/5/2023 1,252.04 1,271.83
1,109.47 1.24% 5/8/2023 1,258.51 1,255.38
1,118.14 0.31% 5/9/2023 1,263.58 1,258.91
1,126.29 0.69% 5/10/2023 1,256.17 1,269.25
1,124.18 -0.65% 5/11/2023 1,249.06 1,263.13
1,115.08 0.16% 5/12/2023 1,238.22 1,246.33
1,122.64 0.20% 5/15/2023 1,251.30 1,242.90
1,112.20 -1.42% 5/16/2023 1,257.21 1,257.91
1,102.59 -0.59% 5/17/2023 1,239.91 1,253.54
1,101.76 -0.21% 5/18/2023 1,239.02 1,251.55
1,097.99 0.32% 5/19/2023 1,261.79 1,249.01
1,104.12 0.53% 5/22/2023 1,285.56 1,265.82
1,112.79 -0.02% 5/23/2023 1,292.77 1,291.92
1,104.61 -0.58% 5/24/2023 1,291.37 1,289.04
1,096.72 -0.01% 5/25/2023 1,297.04 1,287.25
1,112.47 2.73% 5/26/2023 1,310.07 1,298.68
1,138.09 0.56% 5/29/2023 1,307.03 1,325.23
1,141.34 -0.03% 5/30/2023 1,316.43 1,307.63
1,117.12 -1.99% 5/31/2023 1,310.91 1,312.45
1,115.76 -0.27% 6/1/2023 1,312.11 1,315.14
1,112.58 -0.33% 6/2/2023 1,291.72 1,301.66
1,115.96 0.90% 6/5/2023 1,297.19 1,296.69
1,117.57 0.08% 6/6/2023 1,271.83 1,281.38
1,122.39 0.76% 6/7/2023 1,281.73 1,283.27
1,130.74 0.06% 6/8/2023 1,275.61 1,278.99
1,124.84 -0.71% 6/9/2023 1,258.86 1,275.31
1,118.94 0.09% 6/12/2023 1,284.71 1,266.36
1,128.58 1.48% 6/13/2023 1,297.54 1,292.61
1,142.54 1.23% 6/14/2023 1,293.11 1,299.03
1,150.94 0.03% 6/15/2023 1,279.59 1,286.70
1,162.15 0.97% 6/16/2023 1,284.41 1,279.79
1,154.18 -0.99% 6/19/2023 1,286.75 1,286.75
1,150.71 0.21% 6/20/2023 1,296.10 1,286.75
1,156.61 0.28% 6/21/2023 1,292.07 1,292.67
1,149.35 -1.12% 6/22/2023 1,274.37 1,282.17
1,140.27 -0.82% 6/23/2023 1,257.91 1,269.30
1,129.69 -0.76% 6/26/2023 1,263.23 1,263.13
1,128.76 0.04% 6/27/2023 1,271.98 1,272.83
1,133.85 1.32% 6/28/2023 1,286.10 1,282.77
1,150.01 0.82% 6/30/2023 1,328.02 1,300.87
1,159.95 2.57% 7/3/2023 1,326.23 1,322.55
1,168.07 -1.03% 7/4/2023 1,337.61 1,336.77
1,169.23 -0.16% 7/5/2023 1,339.75 1,350.24
1,169.35 2.10% 7/6/2023 1,336.37 1,335.03
1,192.93 -0.20% 7/7/2023 1,322.75 1,326.52
1,214.26 3.85% 7/10/2023 1,321.70 1,329.06
1,242.68 1.08% 7/11/2023 1,341.04 1,325.98
1,253.59 0.11% 7/12/2023 1,325.83 1,343.43
1,242.52 -0.89% 7/13/2023 1,357.45 1,327.42
1,237.00 -0.08% 7/14/2023 1,417.96 1,372.91
1,238.32 2.04% 7/17/2023 1,414.98 1,417.96
1,267.83 0.85% 7/18/2023 1,466.93 1,425.96
1,269.64 0.76% 7/19/2023 1,466.68 1,477.67
1,290.00 1.54% 7/20/2023 1,441.38 1,462.76
1,261.80 -3.10% 7/21/2023 1,324.14 1,312.80
1,234.65 -2.02% 7/24/2023 1,329.11 1,333.48
1,240.00 -0.06% 7/25/2023 1,327.12 1,329.51
1,242.50 1.63% 7/26/2023 1,341.29 1,335.47
1,245.18 -0.93% 7/27/2023 1,345.57 1,350.99
1,250.28 1.01% 7/28/2023 1,332.99 1,346.26
1,258.97 0.85% 7/31/2023 1,348.10 1,341.19
1,252.65 -1.41% 8/1/2023 1,357.55 1,354.37
1,231.80 -1.07% 8/2/2023 1,349.25 1,361.63
1,229.03 -0.42% 8/3/2023 1,356.65 1,342.44
1,235.80 1.36% 8/4/2023 1,370.63 1,361.23
1,252.50 0.57% 8/7/2023 1,385.19 1,380.12
1,249.78 -0.60% 8/8/2023 1,382.41 1,385.04
1,240.55 0.66% 8/9/2023 1,386.59 1,376.24
1,254.22 0.45% 8/10/2023 1,381.31 1,383.80
1,256.18 0.42% 8/11/2023 1,364.16 1,384.20
1,262.50 1.18% 8/14/2023 1,385.74 1,364.16
1,275.50 -0.08% 8/16/2023 1,410.55 1,402.89
1,266.43 -1.44% 8/17/2023 1,403.64 1,412.04
1,254.28 0.74% 8/18/2023 1,381.02 1,395.83
1,257.82 -1.44% 8/21/2023 1,397.52 1,381.96
1,249.50 -0.02% 8/22/2023 1,395.88 1,396.83
1,258.47 0.11% 8/23/2023 1,400.06 1,408.06
1,235.50 -1.68% 8/24/2023 1,415.62 1,413.53
1,221.30 -0.46% 8/25/2023 1,412.14 1,405.08
1,215.55 -1.00% 8/28/2023 1,407.72 1,412.14
1,204.07 -0.96% 8/29/2023 1,409.70 1,416.02
1,207.50 -0.10% 8/30/2023 1,427.11 1,419.00
1,199.95 -0.46% 8/31/2023 1,427.41 1,427.11
1,200.82 0.23% 9/1/2023 1,435.76 1,422.93
1,202.65 -0.08% 9/4/2023 1,456.89 1,434.91
1,206.22 0.54% 9/5/2023 1,470.61 1,456.79
1,208.63 0.21% 9/6/2023 1,469.17 1,473.59
1,205.50 0.14% 9/7/2023 1,457.98 1,462.36
1,211.47 0.67% 9/8/2023 1,461.36 1,455.30
1,226.00 1.08% 9/11/2023 1,468.18 1,461.36
1,217.97 -1.44% 9/12/2023 1,492.69 1,474.19
1,213.13 0.50% 9/13/2023 1,489.95 1,496.57
1,222.50 0.09% 9/14/2023 1,498.51 1,496.57
1,224.75 0.19% 9/15/2023 1,503.13 1,509.49
1,216.03 -0.87% 9/18/2023 1,483.44 1,496.47
1,177.50 -2.23% 9/20/2023 1,481.90 1,467.93
1,180.00 -0.73% 9/21/2023 1,493.33 1,478.22
1,175.00 -0.42% 9/22/2023 1,487.77 1,483.54
1,167.55 -0.62% 9/25/2023 1,465.89 1,481.50
1,167.80 0.09% 9/26/2023 1,452.46 1,470.86
1,169.25 1.13% 9/27/2023 1,458.78 1,447.84
1,162.50 -1.47% 9/28/2023 1,431.38 1,459.67
1,167.05 0.47% 9/29/2023 1,427.41 1,424.07
1,158.00 -1.15% 10/3/2023 1,425.96 1,428.00
1,147.55 -0.17% 10/4/2023 1,436.26 1,417.01
1,154.50 0.00% 10/5/2023 1,455.25 1,443.86
1,156.03 0.17% 10/6/2023 1,470.41 1,461.27
1,147.50 -0.85% 10/9/2023 1,467.18 1,456.69
1,151.88 0.44% 10/10/2023 1,486.77 1,475.58
1,156.50 1.59% 10/11/2023 1,486.03 1,488.61
1,169.07 0.19% 10/12/2023 1,457.29 1,483.54
1,164.57 0.00% 10/13/2023 1,423.13 1,397.13
1,168.00 -0.22% 10/16/2023 1,426.11 1,424.07
1,170.65 0.48% 10/17/2023 1,434.37 1,432.18
1,160.50 -1.33% 10/18/2023 1,432.48 1,433.92
1,150.50 -0.77% 10/19/2023 1,425.62 1,418.11
1,148.15 -0.31% 10/20/2023 1,419.25 1,421.99
1,127.63 -1.56% 10/23/2023 1,400.76 1,417.61
1,121.50 -0.23% 10/25/2023 1,362.37 1,391.16
1,110.15 -1.39% 10/26/2023 1,351.83 1,347.46
1,117.97 1.77% 10/27/2023 1,372.61 1,356.01
1,134.97 2.06% 10/30/2023 1,369.33 1,372.61
1,141.45 -1.06% 10/31/2023 1,360.73 1,372.22
1,137.60 0.42% 11/1/2023 1,346.56 1,365.35
1,153.97 0.99% 11/2/2023 1,362.47 1,362.32
1,157.88 -0.02% 11/3/2023 1,381.27 1,372.32
1,162.80 0.83% 11/6/2023 1,395.44 1,386.09
1,159.78 -0.65% 11/7/2023 1,396.43 1,392.15
1,160.88 0.52% 11/8/2023 1,383.20 1,397.13
1,152.10 -1.08% 11/9/2023 1,367.10 1,388.08
1,149.03 0.19% 11/10/2023 1,361.18 1,362.27
1,161.25 0.68% 11/12/2023 1,388.20 1,380.05
1,155.85 -0.69% 11/13/2023 1,365.85 1,372.12
1,163.50 1.81% 11/15/2023 1,402.60 1,391.16
1,173.47 0.18% 11/16/2023 1,436.80 1,408.16
1,176.03 -0.22% 11/17/2023 1,429.49 1,432.97
1,168.20 -0.26% 11/20/2023 1,428.55 1,433.92
1,180.10 1.26% 11/21/2023 1,430.94 1,433.92
1,186.10 0.39% 11/22/2023 1,449.63 1,428.15
1,194.10 0.31% 11/23/2023 1,441.13 1,459.67
1,195.53 -0.07% 11/24/2023 1,429.34 1,437.45
1,187.63 0.02% 11/28/2023 1,434.61 1,435.91
1,199.03 0.26% 11/29/2023 1,451.42 1,442.97
1,184.95 -0.97% 11/30/2023 1,446.99 1,445.11
1,188.80 0.71% 12/1/2023 1,444.16 1,451.72
1,199.30 1.08% 12/4/2023 1,456.14 1,452.27
1,210.82 0.73% 12/5/2023 1,445.80 1,457.59
1,217.50 0.96% 12/6/2023 1,466.04 1,448.59
1,221.00 -0.16% 12/7/2023 1,457.69 1,464.60
1,222.50 -0.05% 12/8/2023 1,482.79 1,462.16
1,226.20 0.15% 12/11/2023 1,480.16 1,481.65
1,210.07 -1.44% 12/12/2023 1,467.78 1,469.22
1,203.15 0.41% 12/13/2023 1,440.88 1,467.73
1,221.32 1.24% 12/14/2023 1,493.04 1,455.20
1,235.03 1.28% 12/15/2023 1,569.56 1,514.52
1,245.47 1.02% 12/18/2023 1,555.58 1,559.16
1,262.60 1.47% 12/19/2023 1,549.57 1,561.30
1,260.00 -1.21% 12/20/2023 1,527.79 1,556.28
1,259.13 1.40% 12/21/2023 1,527.39 1,512.72
1,273.82 0.10% 12/22/2023 1,554.14 1,526.35
1,281.35 0.51% 12/26/2023 1,535.30 1,526.40
1,286.55 0.34% 12/27/2023 1,558.32 1,535.35
1,293.43 0.72% 12/28/2023 1,553.89 1,560.16
1,289.65 -0.79% 12/29/2023 1,534.25 1,532.41
1,286.57 0.21% 1/1/2024 1,542.66 1,530.38
1,286.50 0.83% 1/2/2024 1,525.80 1,537.34
1,288.60 -1.09% 1/3/2024 1,481.65 1,511.43
1,289.55 0.52% 1/4/2024 1,504.22 1,496.52
1,299.00 0.43% 1/5/2024 1,523.96 1,498.31
1,284.47 -0.78% 1/8/2024 1,514.27 1,520.38
1,288.60 -0.27% 1/9/2024 1,520.73 1,533.26
1,287.53 2.70% 1/10/2024 1,511.38 1,516.40
1,328.50 2.63% 1/11/2024 1,485.83 1,516.35
1,345.75 0.80% 1/12/2024 1,603.71 1,553.25
1,366.00 1.71% 1/15/2024 1,642.84 1,635.73
1,370.50 -1.40% 1/16/2024 1,622.41 1,635.58
1,355.03 -0.95% 1/17/2024 1,631.01 1,611.17
1,351.25 0.47% 1/18/2024 1,633.40 1,633.44
1,359.00 -0.04% 1/19/2024 1,649.90 1,642.34
1,350.00 -0.79% 1/20/2024 1,648.85 1,665.55
1,322.55 -2.07% 1/23/2024 1,632.95 1,640.85
1,323.93 1.15% 1/24/2024 1,666.01 1,650.60
1,335.20 0.68% 1/25/2024 1,659.75 1,663.57
1,360.18 7.02% 1/29/2024 1,647.32 1,655.82
1,404.43 -2.79% 1/30/2024 1,642.19 1,653.13
1,402.50 1.35% 1/31/2024 1,651.59 1,639.01
1,418.05 0.00% 2/1/2024 1,647.76 1,650.25
1,433.18 2.18% 2/2/2024 1,683.86 1,656.71
1,431.53 -1.28% 2/5/2024 1,677.74 1,685.25
1,419.82 -0.78% 2/6/2024 1,719.76 1,677.30
1,429.25 1.01% 2/7/2024 1,684.26 1,719.31
1,427.53 0.55% 2/8/2024 1,682.62 1,688.48
1,450.95 0.73% 2/9/2024 1,659.99 1,675.26
1,442.35 -0.58% 2/12/2024 1,670.69 1,660.99
1,454.00 0.88% 2/13/2024 1,675.11 1,673.57
1,457.50 1.11% 2/14/2024 1,656.86 1,650.90
1,466.53 -0.73% 2/15/2024 1,666.96 1,667.60
1,458.55 -0.68% 2/16/2024 1,692.11 1,679.54
1,453.53 0.92% 2/19/2024 1,690.22 1,695.44
1,461.80 -0.20% 2/20/2024 1,675.81 1,675.56
1,457.55 -0.23% 2/21/2024 1,646.27 1,664.62
1,458.00 0.96% 2/22/2024 1,671.93 1,655.67
1,483.35 0.80% 2/23/2024 1,667.45 1,687.49
1,482.50 -0.42% 2/26/2024 1,650.85 1,665.56
1,478.05 -0.11% 2/27/2024 1,654.28 1,651.69
1,450.18 -2.02% 2/28/2024 1,661.88 1,660.64
1,454.53 0.36% 2/29/2024 1,664.52 1,655.67
1,462.50 2.14% 3/1/2024 1,645.43 1,659.65
1,488.00 -0.07% 3/2/2024 1,656.30 1,659.75
1,487.22 1.09% 3/4/2024 1,628.03 1,648.56
1,486.05 -0.48% 3/5/2024 1,597.50 1,624.84
1,478.50 0.19% 3/6/2024 1,608.48 1,593.82
1,475.55 -1.60% 3/7/2024 1,607.39 1,607.54
1,463.50 -0.83% 3/11/2024 1,591.63 1,599.14
1,465.03 0.60% 3/12/2024 1,603.91 1,591.03
1,427.78 -2.93% 3/13/2024 1,602.37 1,603.86
1,425.50 -0.05% 3/14/2024 1,644.04 1,605.35
1,412.90 -0.93% 3/15/2024 1,624.84 1,631.90
1,416.53 1.50% 3/18/2024 1,593.67 1,620.86
1,417.25 -0.99% 3/19/2024 1,552.70 1,583.43
1,424.03 1.30% 3/20/2024 1,546.24 1,554.24
1,444.68 0.50% 3/21/2024 1,545.99 1,555.23
1,447.35 0.28% 3/22/2024 1,500.39 1,512.48
1,439.00 -0.93% 3/26/2024 1,484.29 1,483.64
1,447.00 3.56% 3/27/2024 1,475.54 1,487.62
1,478.65 -0.47% 3/28/2024 1,489.66 1,478.82
1,482.50 -0.07% 4/1/2024 1,487.07 1,516.45
1,475.00 0.15% 4/2/2024 1,474.54 1,476.53
1,468.90 -1.03% 4/3/2024 1,472.35 1,470.71
1,450.00 -0.59% 4/4/2024 1,478.37 1,482.20
1,456.00 -0.19% 4/5/2024 1,470.81 1,471.76
1,461.00 1.77% 4/8/2024 1,468.43 1,474.69
1,462.50 -1.50% 4/9/2024 1,486.47 1,481.65
1,466.35 1.09% 4/10/2024 1,498.36 1,491.94
1,463.07 -0.84% 4/12/2024 1,476.43 1,495.57
1,446.32 -0.16% 4/15/2024 1,459.92 1,471.71
1,450.93 0.06% 4/16/2024 1,406.52 1,442.87
1,459.35 -0.10% 4/18/2024 1,411.30 1,413.14
1,443.03 0.40% 4/19/2024 1,403.34 1,377.24
1,467.80 0.66% 4/22/2024 1,424.72 1,411.94
1,455.55 -1.39% 4/23/2024 1,434.32 1,434.91
1,449.50 -0.63% 4/24/2024 1,422.73 1,436.21
1,441.50 0.68% 4/25/2024 1,430.39 1,412.04
1,450.00 -0.51% 4/26/2024 1,422.23 1,431.63
1,450.00 0.86% 4/29/2024 1,426.71 1,421.94
1,462.88 0.13% 4/30/2024 1,412.59 1,426.66
1,464.13 -0.03% 5/2/2024 1,406.52 1,405.08
1,416.15 -2.22% 5/3/2024 1,408.36 1,414.13
1,418.00 -1.01% 5/6/2024 1,417.91 1,412.04
1,392.00 -1.27% 5/7/2024 1,432.88 1,416.96
1,397.50 1.22% 5/8/2024 1,419.30 1,427.21
1,390.00 -1.72% 5/9/2024 1,431.48 1,419.55
1,388.07 0.95% 5/10/2024 1,416.92 1,427.01
1,384.00 -0.34% 5/13/2024 1,415.47 1,417.01
1,400.03 1.24% 5/14/2024 1,416.72 1,418.41
1,413.03 -0.27% 5/15/2024 1,411.99 1,418.01
1,398.03 0.64% 5/16/2024 1,445.20 1,425.91
1,413.25 0.73% 5/17/2024 1,436.21 1,448.83
1,432.70 -0.06% 5/18/2024 1,443.65 1,445.00
1,425.60 0.09% 5/21/2024 1,426.11 1,421.99
1,436.28 1.71% 5/22/2024 1,446.65 1,420.74
1,455.00 1.74% 5/23/2024 1,464.15 1,446.55
1,476.10 -0.39% 5/24/2024 1,456.89 1,460.02
1,461.55 -0.95% 5/27/2024 1,463.10 1,463.60
1,452.75 -0.69% 5/28/2024 1,458.83 1,467.23
1,438.45 -1.06% 5/29/2024 1,442.82 1,457.19
1,420.10 -1.11% 5/30/2024 1,419.45 1,434.71
1,422.25 0.39% 5/31/2024 1,406.90 1,409.80
1,459.00 5.59% 6/3/2024 1,405.90 1,440.00
1,359.30 -7.48% 6/4/2024 1,393.65 1,409.00
1,384.10 1.68% 6/5/2024 1,430.10 1,400.15
1,421.35 0.76% 6/6/2024 1,472.25 1,444.95
1,426.50 2.68% 6/7/2024 1,533.60 1,481.00
1,468.07 0.10% 6/10/2024 1,499.75 1,525.30
1,454.68 -1.00% 6/11/2024 1,495.75 1,500.05
1,455.18 0.46% 6/12/2024 1,485.20 1,507.00
1,460.10 0.13% 6/13/2024 1,493.95 1,495.00
1,457.22 0.84% 6/14/2024 1,488.90 1,503.70
1,471.35 0.24% 6/18/2024 1,498.20 1,497.00
1,456.00 -1.51% 6/19/2024 1,511.35 1,505.00
1,450.10 1.03% 6/20/2024 1,515.40 1,516.30
1,440.57 -1.32% 6/21/2024 1,532.70 1,545.00
1,437.50 -0.88% 6/24/2024 1,527.15 1,524.55
1,441.00 0.88% 6/25/2024 1,541.95 1,526.00
1,445.13 4.12% 6/26/2024 1,540.70 1,541.00
1,506.00 1.09% 6/27/2024 1,573.35 1,538.45
1,531.03 2.28% 6/28/2024 1,566.75 1,572.55
1,555.68 -0.34% 7/1/2024 1,590.80 1,559.50
1,557.00 0.32% 7/2/2024 1,621.05 1,596.20
1,542.78 -0.81% 7/3/2024 1,627.40 1,625.00
1,550.80 0.10% 7/4/2024 1,650.65 1,628.20
1,548.00 2.23% 7/5/2024 1,647.45 1,651.45
1,582.53 0.77% 7/8/2024 1,661.65 1,643.10
1,580.50 -0.66% 7/9/2024 1,657.15 1,659.90
1,563.15 -0.38% 7/10/2024 1,648.25 1,657.00
1,570.50 -0.23% 7/11/2024 1,652.70 1,656.00
1,574.50 1.02% 7/12/2024 1,711.75 1,680.00
1,585.50 0.03% 7/15/2024 1,707.05 1,726.20
1,569.13 -1.31% 7/16/2024 1,726.05 1,718.60
1,557.82 0.66% 7/18/2024 1,758.05 1,719.00
1,552.80 -1.99% 7/19/2024 1,792.95 1,844.00
1,499.28 -3.50% 7/22/2024 1,810.85 1,800.15
1,463.00 -0.85% 7/23/2024 1,836.90 1,810.00
1,476.40 0.52% 7/24/2024 1,833.95 1,837.50
1,477.07 -0.22% 7/25/2024 1,824.85 1,820.00
1,490.35 1.11% 7/26/2024 1,878.90 1,825.35
1,511.78 0.73% 7/29/2024 1,871.10 1,893.60
1,510.00 -0.46% 7/30/2024 1,877.15 1,871.10
1,501.15 -0.51% 7/31/2024 1,868.25 1,877.00
1,504.30 0.66% 8/1/2024 1,852.60 1,856.10
1,493.28 -1.05% 8/2/2024 1,821.20 1,843.00
1,433.25 -3.47% 8/5/2024 1,751.90 1,784.95
1,451.32 0.60% 8/6/2024 1,751.10 1,760.20
1,461.50 0.60% 8/7/2024 1,791.65 1,796.00
1,445.93 -1.07% 8/8/2024 1,743.15 1,779.95
1,456.00 1.74% 8/9/2024 1,770.75 1,771.25
1,457.75 -0.93% 8/12/2024 1,797.40 1,773.05
1,458.00 0.21% 8/13/2024 1,797.45 1,810.00
1,453.70 -0.12% 8/14/2024 1,823.25 1,802.00
1,458.05 1.12% 8/16/2024 1,858.95 1,850.00
1,480.50 0.69% 8/19/2024 1,864.80 1,860.00
1,490.03 0.51% 8/20/2024 1,872.20 1,880.00
1,490.00 0.18% 8/21/2024 1,872.70 1,875.10
1,490.65 -0.04% 8/22/2024 1,880.25 1,884.00
1,498.43 0.12% 8/23/2024 1,862.10 1,878.20
1,503.00 0.84% 8/26/2024 1,876.15 1,870.00
1,499.45 -0.80% 8/27/2024 1,900.10 1,876.15
1,493.00 -0.14% 8/28/2024 1,939.10 1,906.90
1,494.00 1.51% 8/29/2024 1,933.35 1,933.00
1,503.32 -0.74% 8/30/2024 1,943.70 1,938.00
1,506.63 0.44% 9/2/2024 1,964.50 1,943.35
1,507.50 -0.47% 9/3/2024 1,941.25 1,967.00
1,499.50 0.36% 9/4/2024 1,922.45 1,921.10
1,487.05 -1.42% 9/5/2024 1,933.15 1,926.25
1,461.63 -1.89% 9/6/2024 1,901.85 1,922.00
1,455.60 -0.16% 9/9/2024 1,894.65 1,890.00
1,457.57 -0.06% 9/10/2024 1,912.30 1,904.90
1,447.55 -0.69% 9/11/2024 1,910.15 1,914.70
1,445.88 1.95% 9/12/2024 1,950.45 1,925.00
1,469.50 -0.48% 9/13/2024 1,944.10 1,950.45
1,464.75 -0.09% 9/16/2024 1,950.25 1,945.75
1,466.63 0.06% 9/17/2024 1,952.55 1,947.75
1,460.55 -0.60% 9/18/2024 1,892.15 1,938.75
1,455.55 0.43% 9/19/2024 1,894.20 1,910.60
1,471.38 1.11% 9/20/2024 1,905.75 1,905.00
1,488.95 0.50% 9/23/2024 1,896.45 1,909.00
1,487.88 -0.27% 9/24/2024 1,898.60 1,888.00
1,480.20 0.31% 9/25/2024 1,895.30 1,886.35
1,488.05 0.27% 9/26/2024 1,900.25 1,897.80
1,492.00 1.88% 9/27/2024 1,906.75 1,932.10
1,474.40 -3.25% 9/30/2024 1,875.60 1,880.00
1,462.82 -0.80% 10/1/2024 1,904.35 1,875.00
1,402.07 -3.95% 10/3/2024 1,893.40 1,889.50
1,381.78 -1.45% 10/4/2024 1,918.15 1,889.55
1,361.38 -1.14% 10/7/2024 1,934.30 1,923.20
1,365.10 1.94% 10/8/2024 1,948.55 1,937.90
1,372.50 -1.63% 10/9/2024 1,952.75 1,952.55
1,369.43 -0.26% 10/10/2024 1,919.00 1,957.90
1,368.82 0.08% 10/11/2024 1,935.10 1,918.00
1,368.25 0.03% 10/14/2024 1,958.90 1,932.15
1,340.70 -2.08% 10/15/2024 1,959.30 1,960.00
1,337.63 0.75% 10/16/2024 1,920.10 1,955.00
1,352.05 0.17% 10/17/2024 1,968.10 1,935.20
1,341.32 0.21% 10/18/2024 1,879.60 1,893.80
1,357.72 0.73% 10/21/2024 1,852.75 1,891.10
1,340.22 -1.89% 10/22/2024 1,851.60 1,858.20
1,335.00 -0.36% 10/23/2024 1,873.40 1,845.25
1,323.13 0.09% 10/24/2024 1,863.35 1,861.40
1,322.00 -0.89% 10/25/2024 1,862.05 1,863.45
1,322.10 0.49% 10/28/2024 1,865.35 1,859.70
1,320.30 0.42% 10/29/2024 1,839.30 1,846.00
1,325.35 0.29% 10/30/2024 1,802.10 1,832.00
1,326.15 -0.88% 10/31/2024 1,757.25 1,787.90
1,333.00 0.50% 11/1/2024 1,760.85 1,764.50
1,285.10 -2.73% 11/4/2024 1,763.65 1,724.50
1,286.15 0.24% 11/5/2024 1,754.20 1,760.00
1,300.20 1.54% 11/6/2024 1,823.70 1,764.00
1,302.60 -1.49% 11/7/2024 1,803.05 1,812.95
1,275.00 -1.68% 11/8/2024 1,829.95 1,818.00
1,267.00 -0.86% 11/11/2024 1,860.10 1,829.00
1,267.50 0.12% 11/12/2024 1,868.80 1,871.10
1,249.50 -1.74% 11/13/2024 1,868.40 1,861.10
1,251.10 1.24% 11/14/2024 1,864.55 1,865.60
1,243.90 -0.54% 11/18/2024 1,811.45 1,849.20
1,235.15 -1.51% 11/19/2024 1,824.75 1,825.50
1,217.25 -1.50% 11/21/2024 1,834.05 1,842.00
1,222.45 3.47% 11/22/2024 1,902.25 1,854.10
1,282.45 1.71% 11/25/2024 1,889.70 1,916.00
1,284.20 0.68% 11/26/2024 1,924.15 1,904.95
1,286.00 -0.19% 11/27/2024 1,924.50 1,930.10
1,269.05 -1.73% 11/28/2024 1,856.65 1,914.90
1,275.25 1.68% 11/29/2024 1,857.85 1,851.10
1,277.05 1.31% 12/2/2024 1,879.80 1,859.00
1,307.00 1.08% 12/3/2024 1,892.10 1,887.00
1,304.05 -1.08% 12/4/2024 1,889.25 1,884.00
1,306.15 1.00% 12/5/2024 1,934.85 1,900.00
1,310.00 -0.79% 12/6/2024 1,922.40 1,932.80
1,293.10 -1.25% 12/9/2024 1,923.65 1,924.20
1,280.20 -0.80% 12/10/2024 1,948.55 1,939.00
1,276.05 -0.52% 12/11/2024 1,974.15 1,955.00
1,260.60 -1.20% 12/12/2024 1,987.00 1,975.20
1,239.60 0.79% 12/13/2024 1,999.70 1,969.75
1,266.55 -0.36% 12/16/2024 1,980.05 1,995.45
1,242.80 -1.81% 12/17/2024 1,976.60 1,968.00
1,240.65 0.64% 12/18/2024 1,979.15 1,966.80
1,229.00 -1.82% 12/19/2024 1,946.20 1,934.00
1,201.50 -2.04% 12/20/2024 1,922.15 1,975.15
1,213.20 1.41% 12/23/2024 1,924.30 1,930.05
1,221.00 0.04% 12/24/2024 1,909.05 1,927.05
1,214.25 -0.51% 12/26/2024 1,907.40 1,909.05
1,217.00 0.37% 12/27/2024 1,916.75 1,909.40
1,208.10 -0.85% 12/30/2024 1,906.00 1,915.70
1,206.15 0.39% 12/31/2024 1,880.00 1,892.30
1,211.60 0.48% 1/1/2025 1,882.50 1,874.00
 1,220.00 1.68% 1/2/2025 1,957.85 1,887.00
1,235.50 0.75% 1/3/2025 1,938.75 1,952.95
1,215.00 -2.65% 1/6/2025 1,937.85 1,952.00
1,221.25 1.88% 1/7/2025 1,930.85 1,945.00
1,245.35 1.99% 1/8/2025 1,933.15 1,930.00
1,248.05 -0.85% 1/9/2025 1,917.30 1,934.05
1,236.00 -1.02% 1/10/2025 1,966.95 1,937.00
1,226.40 -0.17% 1/13/2025 1,962.20 1,956.00
1,227.25 -0.09% 1/14/2025 1,940.05 1,968.85
1,241.85 1.09% 1/15/2025 1,949.65 1,947.00
1,251.30 1.14% 1/16/2025 1,928.45 1,965.95
1,285.00 2.83% 1/17/2025 1,815.45 1,851.00
1,300.25 0.24% 1/20/2025 1,813.30 1,822.95
1,270.20 -2.43% 1/21/2025 1,800.70 1,819.05
1,268.70 0.27% 1/22/2025 1,856.45 1,807.40
1,261.60 -1.05% 1/23/2025 1,865.45 1,858.00
1,243.50 -1.37% 1/24/2025 1,875.45 1,865.50
1,220.00 -1.36% 1/27/2025 1,822.00 1,848.75
1,218.50 0.41% 1/28/2025 1,829.75 1,830.00
1,228.05 0.09% 1/29/2025 1,881.25 1,845.00
1,232.40 1.42% 1/30/2025 1,859.95 1,873.15
1,249.00 0.96% 1/31/2025 1,879.80 1,871.00
1,241.00 -0.04% 2/1/2025 1,851.35 1,880.30
1,237.55 -1.48% 2/3/2025 1,863.30 1,836.00
1,246.60 3.15% 2/4/2025 1,898.80 1,889.00
1,276.70 -0.54% 2/5/2025 1,897.05 1,906.00
1,270.35 0.26% 2/6/2025 1,915.65 1,917.00
1,262.00 -1.16% 2/7/2025 1,903.65 1,919.30
1,245.55 -1.03% 2/10/2025 1,880.30 1,905.00
1,230.10 -1.50% 2/11/2025 1,875.65 1,883.10
1,193.35 -1.48% 2/12/2025 1,863.15 1,885.00
1,212.00 -0.04% 2/13/2025 1,843.25 1,868.50
1,205.45 0.09% 2/14/2025 1,856.40 1,854.00
1,204.50 0.63% 2/17/2025 1,842.30 1,838.55
1,216.10 0.04% 2/18/2025 1,851.95 1,842.30
1,217.55 0.17% 2/19/2025 1,810.80 1,847.40
1,222.00 0.45% 2/20/2025 1,825.15 1,805.55
1,222.15 -0.39% 2/21/2025 1,815.00 1,821.80
1,210.50 -1.11% 2/24/2025 1,764.10 1,800.05
1,201.50 -0.87% 2/25/2025 1,767.70 1,745.15

) 0.07% Average Return ( Mean )

25.67% Annual Return
1.86% Standard Deviation
INFOSYS LARSEN &
High Low Daily Returns Date Adjusted Closi
780.75 772.2 2/27/2020 1,210.35
756.8 722.05 -5.93% 2/28/2020 1,187.55
765.9 733.75 1.28% 3/2/2020 1,160.90
759 741.25 0.80% 3/3/2020 1,181.30
761.5 745.55 1.57% 3/4/2020 1,176.65
773.55 751.75 -0.55% 3/5/2020 1,182.45
744 729.1 -2.07% 3/6/2020 1,158.90
725.85 697 -4.67% 3/9/2020 1,101.95
695.95 669.05 -2.62% 3/11/2020 1,116.95
670 627.5 -7.99% 3/12/2020 1,016.55
667 570 1.77% 3/13/2020 1,051.45
622.15 580 -9.22% 3/16/2020 968.7
592 550 -4.84% 3/17/2020 956.75
578 528 -3.72% 3/18/2020 904.55
558 509.25 2.11% 3/19/2020 843.1
617.45 548 7.27% 3/20/2020 864.7
560.95 515.9 -10.04% 3/23/2020 724.05
601.15 522 12.03% 3/24/2020 707.9
635 565.7 2.78% 3/25/2020 765.75
650.85 612.1 6.07% 3/26/2020 838
674.9 642.25 1.51% 3/27/2020 837.05
663.5 621.1 -3.98% 3/30/2020 798.65
662 633.7 2.36% 3/31/2020 808.5
637.5 594 -6.03% 4/1/2020 774.35
606 582.15 -2.84% 4/3/2020 774.65
644.25 612.9 9.10% 4/7/2020 801.65
655.65 626.35 -1.16% 4/8/2020 807.1
652.8 632.1 0.74% 4/9/2020 812.8
651.7 626.05 0.18% 4/13/2020 865.45
653.3 635.6 0.26% 4/15/2020 880.15
634.9 603.5 -2.38% 4/16/2020 911.65
646 626 0.79% 4/17/2020 932.9
661 639 3.90% 4/20/2020 915.6
646.5 627.8 -3.08% 4/21/2020 870.35
645 628.05 1.37% 4/22/2020 852.6
683.65 638.1 5.83% 4/23/2020 840.6
675 654.8 -3.14% 4/24/2020 851.2
681 661.05 1.00% 4/27/2020 855.25
677 653.05 -0.59% 4/28/2020 857.15
682 658 2.40% 4/29/2020 875.35
720 698.1 5.76% 4/30/2020 897.55
 701.2 670.35 -5.84% 5/4/2020 850.65
685.6 670 0.00% 5/5/2020 836.9
681.45 664.05 -1.16% 5/6/2020 837.3
674.35 662.45 -0.14% 5/7/2020 822.85
680.9 668.5 1.39% 5/8/2020 815.95
698.55 678 1.29% 5/11/2020 821.6
691 675.5 0.70% 5/12/2020 814.8
699.9 683.75 0.95% 5/13/2020 862.9
671.75 652.6 -5.19% 5/14/2020 871.65
664.8 646.7 -0.89% 5/15/2020 864.4
670.55 653 1.78% 5/18/2020 813.35
674.8 655 0.71% 5/19/2020 796.35
673 659.65 0.14% 5/20/2020 835
679.45 665.4 0.40% 5/21/2020 820.5
695.85 673.5 3.00% 5/22/2020 815.7
699.45 679 -1.70% 5/26/2020 825.55
709.2 675 3.66% 5/27/2020 850.85
710 690 0.28% 5/28/2020 905.5
700.8 674.95 -2.32% 5/29/2020 932.25
706.65 691.5 1.24% 6/1/2020 928.15
711.65 697.55 1.22% 6/2/2020 945.45
711.9 696 -0.93% 6/3/2020 961.3
709.45 697.5 0.88% 6/4/2020 930.7
711.7 700.6 -0.59% 6/5/2020 955.25
725.8 704 2.46% 6/8/2020 961.35
729.6 715.05 -0.45% 6/9/2020 953.3
719.45 709.2 -0.24% 6/10/2020 946.55
713.4 700.25 -1.66% 6/11/2020 930.45
695.15 675.5 -1.69% 6/12/2020 926.4
704.4 685.25 -0.65% 6/15/2020 899.9
712 699.15 1.99% 6/16/2020 895.05
710.3 698 0.35% 6/17/2020 884.8
716.6 706 1.46% 6/18/2020 896.65
711.9 701 -1.17% 6/19/2020 898.2
708.7 700 -0.26% 6/22/2020 907.45
724.5 692.1 2.41% 6/23/2020 967.6
726.8 709.4 -0.90% 6/24/2020 955.55
705.6 693.5 -1.91% 6/25/2020 943.1
751.6 710 6.81% 6/26/2020 962.2
744.7 730.1 -2.20% 6/29/2020 936.6
738.95 724.25 0.57% 6/30/2020 943.65
742.3 729.75 -0.55% 7/1/2020 924.3
765.45 735.4 3.37% 7/2/2020 941.3
 764 752.5 0.81% 7/3/2020 944.25
775 761.5 0.17% 7/6/2020 951.2
796.95 765.55 3.95% 7/7/2020 943.6
784.9 772.2 -2.45% 7/8/2020 941.25
790 775 0.90% 7/9/2020 944.95
789.9 773.5 0.02% 7/10/2020 932.15
805.35 786.05 1.94% 7/13/2020 928.15
806.4 781.35 -1.73% 7/14/2020 912.9
848.45 794.8 6.09% 7/15/2020 912.2
955.5 894.25 9.63% 7/16/2020 921.15
919.9 892.15 -0.86% 7/17/2020 925.55
945 906.75 3.45% 7/20/2020 919.6
949.7 929.2 0.26% 7/21/2020 938.05
939 910 -2.01% 7/22/2020 920.9
915.8 900.65 -1.08% 7/23/2020 916.55
925.75 903.25 1.64% 7/24/2020 904.4
952.8 918.65 2.77% 7/27/2020 903.8
967.55 941.2 1.52% 7/28/2020 913.5
960 943.6 -0.90% 7/29/2020 921.95
972.65 958.75 0.77% 7/30/2020 908.25
986.45 953.3 0.47% 7/31/2020 913.45
965.4 947.45 -0.94% 8/3/2020 915.9
970.7 940.55 -0.74% 8/4/2020 924.25
960.95 938.3 -0.54% 8/5/2020 925.75
974.4 942.5 2.77% 8/6/2020 922.15
969.45 949 -2.05% 8/7/2020 915.65
956.8 945.3 0.05% 8/10/2020 960.05
962 946.1 -0.30% 8/11/2020 961.9
958.8 942.2 0.69% 8/12/2020 949.75
968.5 948.25 -0.39% 8/13/2020 990.7
963 952.05 0.25% 8/14/2020 982.8
972.45 954.1 0.41% 8/17/2020 1,000.80
969.2 958.7 1.05% 8/18/2020 1,004.55
971.55 957.45 -0.85% 8/19/2020 1,009.10
965.5 951.3 -0.43% 8/20/2020 995.75
963.45 946.55 -0.66% 8/21/2020 994.15
952 939.2 -0.15% 8/24/2020 991.35
948.65 933.6 -0.98% 8/25/2020 980.4
954.25 938.4 1.35% 8/26/2020 968.95
960.95 945.2 -0.39% 8/27/2020 975.6
952.5 933.05 -1.25% 8/28/2020 981.85
950.5 914.6 -0.71% 8/31/2020 944.95
935 912.1 -1.56% 9/1/2020 955.2
 926.4 913.5 1.08% 9/2/2020 955.55
949.4 924 1.25% 9/3/2020 961.15
929.5 914.45 -1.75% 9/4/2020 942.5
927.55 913.05 0.64% 9/7/2020 932.15
952 925.55 1.54% 9/8/2020 916.7
946 926 -1.23% 9/9/2020 909.5
942 924.8 1.33% 9/10/2020 920.95
954.15 931 0.60% 9/11/2020 917.4
991.05 948.3 3.46% 9/14/2020 902.1
994 971.65 0.41% 9/15/2020 909.95
1,005.65 982 1.96% 9/16/2020 921.8
1,021.00 995 0.92% 9/17/2020 906.3
1,018.80 999.1 -0.88% 9/18/2020 900.7
1,031.00 1,000.50 0.77% 9/21/2020 881.85
1,022.50 991.2 -0.24% 9/22/2020 856.5
1,037.00 1,008.10 1.22% 9/23/2020 860.6
1,009.00 970 -4.35% 9/24/2020 850.7
1,014.90 975 3.70% 9/25/2020 889.25
1,016.15 998.5 -0.10% 9/28/2020 902.85
1,028.00 1,004.10 -0.14% 9/29/2020 895.45
1,023.95 1,005.00 -0.07% 9/30/2020 901.6
1,026.50 1,011.75 0.93% 10/1/2020 902.8
1,054.90 1,018.05 3.05% 10/5/2020 896.95
1,060.00 1,031.35 0.67% 10/6/2020 892.6
1,072.00 1,035.50 1.02% 10/7/2020 887.9
1,124.00 1,088.40 2.55% 10/8/2020 881.05
1,113.30 1,088.45 1.20% 10/9/2020 908.45
1,140.00 1,112.10 2.29% 10/12/2020 905.75
1,166.05 1,135.55 2.27% 10/13/2020 896.45
1,164.90 1,131.10 -1.80% 10/14/2020 915.2
1,186.00 1,092.50 -2.53% 10/15/2020 888.8
1,135.95 1,096.90 1.74% 10/16/2020 894.1
1,139.00 1,115.30 -0.14% 10/19/2020 902.9
1,144.70 1,110.00 1.03% 10/20/2020 917.3
1,154.35 1,135.00 0.95% 10/21/2020 924.45
1,158.00 1,123.80 -1.68% 10/22/2020 936.3
1,135.00 1,120.15 -0.58% 10/23/2020 923.37
1,129.60 1,103.15 -0.90% 10/26/2020 933.67
1,109.70 1,077.15 -1.94% 10/27/2020 963.3
1,104.75 1,070.05 -1.31% 10/28/2020 964.18
1,082.00 1,060.10 -0.16% 10/29/2020 916.75
1,083.60 1,052.35 -1.33% 10/30/2020 911.85
1,079.95 1,051.10 1.10% 11/2/2020 911.65
1,079.40 1,057.50 -0.91% 11/3/2020 929.75
1,116.00 1,066.80 2.96% 11/4/2020 939.85
1,123.00 1,099.00 0.92% 11/5/2020 958.1
1,121.10 1,091.70 0.79% 11/6/2020 960.75
1,146.00 1,121.15 2.14% 11/9/2020 965.85
1,113.85 1,078.00 -4.00% 11/10/2020 1,033.70
1,126.35 1,087.00 2.88% 11/11/2020 1,059.45
1,142.00 1,113.75 -0.42% 11/12/2020 1,073.20
1,133.00 1,117.00 0.58% 11/13/2020 1,051.50
1,145.00 1,112.65 -0.04% 11/17/2020 1,080.90
1,132.70 1,101.45 -1.17% 11/18/2020 1,148.15
1,114.70 1,093.80 -1.24% 11/19/2020 1,134.25
1,109.00 1,091.10 0.60% 11/20/2020 1,132.30
1,144.80 1,101.95 3.31% 11/23/2020 1,125.85
1,154.90 1,133.35 0.02% 11/24/2020 1,135.50
1,143.50 1,111.25 -2.14% 11/25/2020 1,116.00
1,119.95 1,098.30 -0.22% 11/26/2020 1,118.85
1,121.00 1,091.00 -1.19% 11/27/2020 1,122.40
1,140.25 1,105.05 3.44% 12/1/2020 1,115.95
1,147.45 1,121.00 0.27% 12/2/2020 1,113.75
1,147.00 1,122.70 -1.27% 12/3/2020 1,125.15
1,137.00 1,115.00 0.73% 12/4/2020 1,149.50
1,153.00 1,136.00 0.78% 12/7/2020 1,169.70
1,167.00 1,145.00 0.86% 12/8/2020 1,171.40
1,179.50 1,157.00 1.89% 12/9/2020 1,181.00
1,171.65 1,150.00 -0.63% 12/10/2020 1,190.35
1,171.95 1,155.25 -0.39% 12/11/2020 1,194.30
1,172.60 1,148.20 0.12% 12/14/2020 1,249.65
1,163.70 1,152.00 -0.85% 12/15/2020 1,246.25
1,168.90 1,153.60 0.96% 12/16/2020 1,268.25
1,168.90 1,156.20 -0.56% 12/17/2020 1,278.80
1,195.00 1,175.60 2.64% 12/18/2020 1,281.55
1,209.75 1,152.05 -1.05% 12/21/2020 1,234.85
1,223.85 1,176.10 3.67% 12/22/2020 1,262.70
1,258.85 1,230.55 2.67% 12/23/2020 1,264.80
1,249.90 1,226.00 -1.36% 12/24/2020 1,262.20
1,248.00 1,236.00 0.34% 12/28/2020 1,289.40
1,254.45 1,235.00 0.81% 12/29/2020 1,284.85
1,253.30 1,238.15 -0.28% 12/30/2020 1,292.05
1,258.40 1,239.00 0.72% 12/31/2020 1,287.60
1,265.50 1,255.80 0.37% 1/1/2021 1,297.00
1,290.00 1,261.15 2.21% 1/4/2021 1,314.60
1,299.00 1,275.05 0.43% 1/5/2021 1,306.30
1,302.00 1,268.05 -0.90% 1/6/2021 1,314.00
1,297.65 1,255.50 -1.56% 1/7/2021 1,338.95
1,316.80 1,278.25 3.96% 1/8/2021 1,373.40
1,383.35 1,340.00 4.89% 1/11/2021 1,350.00
1,378.00 1,360.00 -0.32% 1/12/2021 1,349.80
1,392.80 1,360.00 1.12% 1/13/2021 1,352.50
1,384.00 1,318.45 -1.20% 1/14/2021 1,376.60
1,364.45 1,340.00 -1.86% 1/15/2021 1,354.15
1,340.00 1,306.00 -2.45% 1/18/2021 1,336.05
1,331.00 1,312.00 0.35% 1/19/2021 1,369.85
1,348.40 1,320.55 1.73% 1/20/2021 1,382.65
1,361.05 1,335.00 0.02% 1/21/2021 1,371.30
1,356.00 1,326.55 0.09% 1/22/2021 1,362.10
1,347.90 1,313.00 -1.17% 1/25/2021 1,361.30
1,327.55 1,285.10 -1.82% 1/27/2021 1,359.85
1,296.45 1,272.55 -1.91% 1/28/2021 1,345.35
1,291.15 1,231.00 -2.91% 1/29/2021 1,334.70
1,277.95 1,241.00 1.76% 2/1/2021 1,448.85
1,294.40 1,263.60 0.82% 2/2/2021 1,520.20
1,304.00 1,273.00 1.05% 2/3/2021 1,528.55
1,293.40 1,272.05 -0.41% 2/4/2021 1,529.80
1,288.75 1,262.00 -0.57% 2/5/2021 1,516.50
1,310.00 1,275.50 2.47% 2/8/2021 1,551.80
1,332.00 1,297.85 0.15% 2/9/2021 1,566.45
1,304.35 1,283.60 -0.69% 2/10/2021 1,552.85
1,296.00 1,283.05 -0.30% 2/11/2021 1,530.50
1,323.75 1,301.55 1.33% 2/12/2021 1,521.35
1,328.40 1,307.10 -0.01% 2/15/2021 1,537.65
1,319.75 1,286.00 -1.47% 2/16/2021 1,549.45
1,294.50 1,275.00 -0.71% 2/17/2021 1,548.35
1,306.00 1,275.00 0.87% 2/18/2021 1,524.60
1,299.50 1,276.80 -0.09% 2/19/2021 1,508.80
1,308.55 1,260.00 -2.02% 2/22/2021 1,452.20
1,291.00 1,257.55 0.09% 2/23/2021 1,486.30
1,276.60 1,252.00 0.63% 2/24/2021 1,526.60
1,299.75 1,272.00 0.02% 2/25/2021 1,506.45
1,274.30 1,244.75 -1.67% 2/26/2021 1,442.50
1,284.50 1,259.00 1.09% 3/1/2021 1,472.85
1,310.00 1,279.20 2.96% 3/2/2021 1,485.65
1,347.00 1,308.00 2.99% 3/3/2021 1,496.90
1,363.85 1,325.90 -0.98% 3/4/2021 1,462.60
1,340.00 1,305.05 -1.03% 3/5/2021 1,463.55
1,346.10 1,317.20 1.45% 3/8/2021 1,515.20
1,350.45 1,318.75 0.73% 3/9/2021 1,508.30
1,374.00 1,355.00 1.68% 3/10/2021 1,524.20
1,391.70 1,370.05 0.49% 3/12/2021 1,514.00
1,379.90 1,358.50 -0.09% 3/15/2021 1,483.75
1,406.00 1,380.50 0.76% 3/16/2021 1,461.80
1,400.00 1,382.00 0.22% 3/17/2021 1,437.65
1,393.75 1,313.50 -3.60% 3/18/2021 1,428.10
1,355.20 1,318.00 0.55% 3/19/2021 1,411.25
1,376.00 1,336.10 1.96% 3/22/2021 1,400.05
1,383.25 1,359.60 0.05% 3/23/2021 1,404.35
1,370.45 1,346.25 -1.30% 3/24/2021 1,369.15
1,352.50 1,327.60 -1.47% 3/25/2021 1,371.10
1,356.70 1,332.00 0.18% 3/26/2021 1,398.30
1,400.00 1,336.15 3.67% 3/30/2021 1,423.55
1,388.00 1,363.30 -1.25% 3/31/2021 1,418.90
1,391.60 1,371.00 1.25% 4/1/2021 1,444.60
1,425.00 1,387.00 1.78% 4/5/2021 1,403.80
1,426.00 1,406.45 0.08% 4/6/2021 1,401.00
1,434.95 1,406.60 1.36% 4/7/2021 1,404.15
1,451.70 1,421.00 0.67% 4/8/2021 1,419.15
1,455.00 1,430.05 0.08% 4/9/2021 1,404.10
1,477.55 1,415.00 -1.06% 4/12/2021 1,345.15
1,435.25 1,375.00 -2.01% 4/13/2021 1,373.70
1,366.40 1,320.00 -2.61% 4/15/2021 1,374.65
1,370.85 1,346.60 -0.51% 4/16/2021 1,359.15
1,379.70 1,332.35 0.65% 4/19/2021 1,310.45
1,379.00 1,342.40 -0.82% 4/20/2021 1,331.50
1,364.80 1,345.15 -0.02% 4/22/2021 1,336.80
1,348.40 1,331.00 -1.28% 4/23/2021 1,322.90
1,351.30 1,321.00 0.73% 4/26/2021 1,335.90
1,353.00 1,340.15 0.37% 4/27/2021 1,380.65
1,359.50 1,344.60 0.56% 4/28/2021 1,375.90
1,369.00 1,351.40 0.03% 4/29/2021 1,358.65
1,373.90 1,345.90 -0.15% 4/30/2021 1,340.45
1,361.00 1,338.00 -0.17% 5/3/2021 1,342.50
1,354.95 1,324.10 -1.68% 5/4/2021 1,337.60
1,343.90 1,327.80 0.91% 5/5/2021 1,338.65
1,364.70 1,337.40 1.50% 5/6/2021 1,339.90
1,373.05 1,348.50 -0.66% 5/7/2021 1,342.70
1,352.90 1,335.05 -0.96% 5/10/2021 1,395.00
1,341.00 1,325.10 -0.66% 5/11/2021 1,383.60
1,330.00 1,314.50 -0.27% 5/12/2021 1,385.30
1,326.85 1,311.30 -0.80% 5/14/2021 1,415.50
1,334.95 1,320.30 0.99% 5/17/2021 1,386.75
1,344.60 1,329.50 0.80% 5/18/2021 1,417.30
1,357.45 1,333.25 -0.22% 5/19/2021 1,403.45
1,349.10 1,335.00 0.17% 5/20/2021 1,409.75
1,357.50 1,346.35 1.13% 5/21/2021 1,418.05
1,363.00 1,345.10 -0.48% 5/24/2021 1,443.25
1,368.00 1,354.45 1.01% 5/25/2021 1,450.95
1,400.00 1,362.05 2.62% 5/26/2021 1,472.90
1,416.25 1,391.70 0.36% 5/27/2021 1,482.85
1,414.00 1,396.10 0.20% 5/28/2021 1,478.10
1,401.50 1,383.00 -0.80% 5/31/2021 1,467.70
1,401.00 1,378.65 -0.47% 6/1/2021 1,474.65
1,391.95 1,365.00 -0.62% 6/2/2021 1,471.05
1,399.00 1,377.05 0.80% 6/3/2021 1,510.85
1,396.90 1,377.65 -0.29% 6/4/2021 1,537.55
1,392.00 1,377.30 0.29% 6/7/2021 1,557.80
1,421.75 1,395.55 1.68% 6/8/2021 1,549.15
1,425.00 1,404.60 0.17% 6/9/2021 1,519.30
1,429.00 1,419.00 0.64% 6/10/2021 1,519.70
1,451.60 1,429.45 1.59% 6/11/2021 1,503.45
1,477.00 1,453.45 1.03% 6/14/2021 1,515.75
1,476.00 1,463.00 0.83% 6/15/2021 1,510.80
1,489.45 1,467.50 0.45% 6/16/2021 1,490.90
1,502.65 1,475.10 0.99% 6/17/2021 1,487.55
1,515.80 1,487.40 0.54% 6/18/2021 1,476.00
1,505.80 1,484.20 -0.20% 6/21/2021 1,467.05
1,521.45 1,502.10 0.77% 6/22/2021 1,499.20
1,525.00 1,498.65 -0.58% 6/23/2021 1,479.25
1,568.75 1,511.20 3.73% 6/24/2021 1,504.05
1,578.00 1,543.00 0.96% 6/25/2021 1,523.85
1,580.15 1,560.60 -0.15% 6/28/2021 1,514.45
1,573.65 1,559.20 -0.56% 6/29/2021 1,510.90
1,591.00 1,572.05 1.14% 6/30/2021 1,500.55
1,576.85 1,559.05 -1.29% 7/1/2021 1,492.30
1,569.45 1,542.60 0.47% 7/2/2021 1,485.65
1,585.00 1,561.05 0.71% 7/5/2021 1,507.95
1,586.75 1,557.10 -1.06% 7/6/2021 1,505.50
1,570.55 1,544.65 0.15% 7/7/2021 1,516.45
1,576.00 1,549.00 -0.25% 7/8/2021 1,500.70
1,569.90 1,551.00 0.14% 7/9/2021 1,499.60
1,578.00 1,533.75 -0.96% 7/12/2021 1,500.75
1,556.40 1,536.30 -0.19% 7/13/2021 1,513.60
1,582.80 1,538.10 2.07% 7/14/2021 1,544.70
1,596.85 1,556.00 0.25% 7/15/2021 1,609.35
1,574.65 1,549.60 -1.60% 7/16/2021 1,618.75
1,552.90 1,537.55 -0.88% 7/19/2021 1,609.60
1,557.70 1,538.00 0.54% 7/20/2021 1,590.35
1,592.85 1,561.40 2.59% 7/22/2021 1,642.15
1,598.50 1,585.05 0.02% 7/23/2021 1,611.75
1,611.65 1,594.10 0.85% 7/26/2021 1,597.60
1,609.30 1,597.90 -0.08% 7/27/2021 1,608.25
1,607.60 1,585.50 0.19% 7/28/2021 1,594.20
1,620.00 1,600.10 0.71% 7/29/2021 1,596.00
1,623.40 1,606.15 -0.40% 7/30/2021 1,601.45
1,634.75 1,619.20 1.31% 8/2/2021 1,613.95
1,658.65 1,635.60 1.45% 8/3/2021 1,634.35
1,679.90 1,639.05 -0.36% 8/4/2021 1,623.20
1,666.00 1,647.05 0.26% 8/5/2021 1,627.40
1,660.65 1,644.00 -0.20% 8/6/2021 1,610.35
1,667.45 1,646.40 0.79% 8/9/2021 1,597.45
1,680.00 1,661.05 0.84% 8/10/2021 1,588.45
1,684.00 1,668.00 0.02% 8/11/2021 1,583.30
1,696.50 1,674.00 0.72% 8/12/2021 1,623.45
1,722.50 1,691.30 1.34% 8/13/2021 1,668.40
1,719.95 1,690.10 -0.46% 8/16/2021 1,656.10
1,748.90 1,686.55 2.19% 8/17/2021 1,638.75
1,755.50 1,727.00 -0.47% 8/18/2021 1,632.85
1,745.00 1,716.10 -0.03% 8/20/2021 1,593.60
1,753.15 1,732.00 0.33% 8/23/2021 1,580.75
1,757.00 1,712.70 -1.03% 8/24/2021 1,605.80
1,746.90 1,718.00 0.85% 8/25/2021 1,593.80
1,746.00 1,720.00 -0.45% 8/26/2021 1,595.75
1,727.70 1,705.20 -1.09% 8/27/2021 1,638.10
1,718.65 1,690.40 -0.63% 8/30/2021 1,660.10
1,715.00 1,685.85 0.49% 8/31/2021 1,672.20
1,709.50 1,673.15 -1.68% 9/1/2021 1,686.40
1,694.30 1,662.65 0.68% 9/2/2021 1,686.20
1,705.95 1,684.40 0.68% 9/3/2021 1,691.50
1,732.00 1,699.35 1.75% 9/6/2021 1,694.20
1,734.90 1,704.00 -1.37% 9/7/2021 1,681.70
1,700.85 1,682.95 -0.79% 9/8/2021 1,666.55
1,694.90 1,682.15 -0.10% 9/9/2021 1,670.05
1,701.50 1,675.20 0.02% 9/13/2021 1,671.70
1,695.95 1,678.60 -0.34% 9/14/2021 1,696.45
1,715.10 1,690.20 1.50% 9/15/2021 1,717.00
1,719.25 1,691.45 -0.54% 9/16/2021 1,721.25
1,718.00 1,684.45 -0.64% 9/17/2021 1,716.20
1,707.70 1,677.95 -0.20% 9/20/2021 1,704.35
1,726.75 1,684.65 1.81% 9/21/2021 1,720.90
1,738.90 1,713.05 -0.09% 9/22/2021 1,710.90
1,745.00 1,721.10 1.49% 9/23/2021 1,769.70
1,788.00 1,752.45 1.22% 9/24/2021 1,768.75
1,769.00 1,718.10 -2.42% 9/27/2021 1,739.60
1,710.00 1,675.00 -1.98% 9/28/2021 1,737.15
1,701.40 1,655.00 0.31% 9/29/2021 1,721.00
1,703.00 1,670.10 -1.01% 9/30/2021 1,702.95
1,678.95 1,661.25 -0.60% 10/1/2021 1,696.90
1,688.00 1,665.40 0.82% 10/4/2021 1,715.25
1,702.95 1,663.00 0.84% 10/5/2021 1,716.70
1,709.00 1,670.00 -1.14% 10/6/2021 1,695.05
1,704.20 1,676.65 1.04% 10/7/2021 1,712.45
1,731.50 1,698.40 1.94% 10/8/2021 1,726.90
1,730.00 1,663.70 -1.91% 10/11/2021 1,716.90
1,689.00 1,662.00 -0.34% 10/12/2021 1,718.20
1,713.65 1,680.05 1.43% 10/13/2021 1,752.05
1,783.60 1,698.20 0.38% 10/14/2021 1,789.30
1,799.00 1,740.00 4.45% 10/18/2021 1,788.45
1,834.50 1,782.30 1.67% 10/19/2021 1,846.05
1,848.00 1,794.05 -1.09% 10/20/2021 1,806.70
1,814.00 1,746.85 -2.70% 10/21/2021 1,805.75
1,763.20 1,707.00 -1.93% 10/22/2021 1,792.25
1,729.75 1,687.20 -0.71% 10/25/2021 1,784.15
1,726.60 1,695.90 -0.23% 10/26/2021 1,796.25
1,734.15 1,701.15 1.48% 10/27/2021 1,784.55
1,724.75 1,692.05 -1.45% 10/28/2021 1,814.25
1,712.60 1,661.05 -2.12% 10/29/2021 1,766.65
1,707.20 1,676.00 1.94% 11/1/2021 1,795.35
1,706.45 1,686.35 -0.13% 11/2/2021 1,815.65
1,717.45 1,699.00 0.27% 11/3/2021 1,889.50
1,717.00 1,705.00 0.36% 11/4/2021 1,908.95
1,741.00 1,703.00 1.69% 11/8/2021 1,924.55
1,750.00 1,726.00 0.29% 11/9/2021 1,943.60
1,750.95 1,721.95 -0.13% 11/10/2021 1,950.15
1,739.75 1,709.00 -0.39% 11/11/2021 1,931.70
1,782.85 1,738.05 2.71% 11/12/2021 1,959.95
1,800.00 1,775.50 0.39% 11/15/2021 1,947.05
1,808.95 1,777.00 0.29% 11/16/2021 1,955.30
1,802.00 1,780.70 -0.27% 11/17/2021 1,952.90
1,789.45 1,759.00 -0.45% 11/18/2021 1,897.00
1,785.40 1,751.15 -1.12% 11/22/2021 1,864.50
1,747.25 1,710.00 -1.28% 11/23/2021 1,886.35
1,740.50 1,688.00 -2.35% 11/24/2021 1,862.50
1,726.20 1,696.95 1.56% 11/25/2021 1,849.90
1,718.35 1,684.00 -1.79% 11/26/2021 1,778.15
1,712.00 1,669.15 0.28% 11/29/2021 1,767.25
1,729.90 1,700.05 0.96% 11/30/2021 1,764.75
1,741.90 1,713.00 0.13% 12/1/2021 1,786.00
1,750.50 1,711.35 1.94% 12/2/2021 1,789.20
1,786.65 1,732.55 -0.73% 12/3/2021 1,801.25
1,733.95 1,691.50 -2.32% 12/6/2021 1,782.65
1,724.90 1,694.00 0.96% 12/7/2021 1,798.10
1,759.80 1,732.60 2.44% 12/8/2021 1,825.05
1,769.40 1,742.00 0.58% 12/9/2021 1,879.80
1,763.75 1,746.00 -0.24% 12/10/2021 1,873.40
1,771.35 1,738.80 -0.83% 12/13/2021 1,861.50
1,763.00 1,710.35 0.43% 12/14/2021 1,865.70
1,747.95 1,721.20 -1.02% 12/15/2021 1,880.80
1,777.60 1,758.00 2.16% 12/16/2021 1,873.90
1,842.00 1,806.75 2.78% 12/17/2021 1,847.10
1,829.65 1,787.30 -1.21% 12/20/2021 1,799.35
1,838.00 1,801.00 0.71% 12/21/2021 1,827.55
1,829.15 1,812.35 0.72% 12/22/2021 1,871.00
1,861.60 1,827.00 1.80% 12/23/2021 1,878.45
1,875.75 1,854.00 0.32% 12/24/2021 1,859.40
1,874.50 1,845.05 0.14% 12/27/2021 1,866.20
1,895.90 1,878.40 1.17% 12/28/2021 1,899.50
1,893.80 1,876.40 -0.13% 12/29/2021 1,894.85
1,909.80 1,874.35 0.39% 12/30/2021 1,885.70
1,898.35 1,871.65 -0.27% 12/31/2021 1,895.90
1,914.05 1,887.75 0.57% 1/3/2022 1,922.85
1,906.65 1,878.00 0.04% 1/4/2022 1,937.55
1,902.90 1,840.00 -2.87% 1/5/2022 1,948.60
1,828.00 1,800.00 -1.46% 1/6/2022 1,924.50
1,836.00 1,806.80 -0.19% 1/7/2022 1,904.90
1,869.90 1,813.00 2.01% 1/10/2022 1,953.10
1,870.00 1,850.15 0.26% 1/11/2022 1,961.15
1,889.00 1,860.00 1.18% 1/12/2022 1,974.20
1,912.50 1,866.35 1.03% 1/13/2022 2,018.40
1,933.00 1,881.00 1.72% 1/14/2022 2,044.75
1,953.90 1,930.50 0.53% 1/17/2022 2,069.40
1,945.00 1,911.45 -0.97% 1/18/2022 2,022.20
1,916.00 1,862.85 -2.80% 1/19/2022 2,020.90
1,848.00 1,815.50 -2.32% 1/20/2022 2,003.50
1,808.00 1,776.00 -2.08% 1/21/2022 1,956.05
1,768.65 1,728.00 -2.74% 1/24/2022 1,899.90
1,740.00 1,700.50 -0.84% 1/25/2022 1,925.30
1,709.70 1,665.00 -2.53% 1/27/2022 1,910.85
1,727.55 1,679.50 0.45% 1/28/2022 1,897.55
1,749.50 1,715.35 2.97% 1/31/2022 1,909.20
1,780.00 1,734.70 2.06% 2/1/2022 1,990.50
1,792.80 1,772.00 0.85% 2/2/2022 1,982.70
1,779.00 1,734.00 -2.72% 2/3/2022 1,933.65
1,753.95 1,710.15 0.15% 2/4/2022 1,947.95
1,732.00 1,695.40 -1.50% 2/7/2022 1,884.50
1,725.00 1,696.00 0.13% 2/8/2022 1,875.60
1,743.00 1,725.00 1.16% 2/9/2022 1,888.80
1,773.90 1,748.75 1.86% 2/10/2022 1,901.00
1,745.95 1,713.00 -2.73% 2/11/2022 1,871.25
1,718.55 1,678.25 -2.27% 2/14/2022 1,799.00
1,746.75 1,690.45 3.33% 2/15/2022 1,876.05
1,755.45 1,726.85 -0.28% 2/16/2022 1,860.70
1,749.00 1,720.30 -0.49% 2/17/2022 1,868.70
1,722.50 1,703.50 -1.03% 2/18/2022 1,883.10
1,737.30 1,691.50 1.39% 2/21/2022 1,863.95
1,751.00 1,691.05 0.21% 2/22/2022 1,844.45
1,758.25 1,733.40 0.49% 2/23/2022 1,820.30
1,714.95 1,670.50 -3.71% 2/24/2022 1,757.35
1,728.15 1,677.00 0.98% 2/25/2022 1,777.05
1,728.05 1,665.00 1.24% 2/28/2022 1,816.75
1,714.40 1,691.00 -0.75% 3/2/2022 1,784.50
1,733.90 1,705.55 1.06% 3/3/2022 1,752.30
1,736.00 1,681.00 0.14% 3/4/2022 1,711.75
1,751.00 1,696.00 0.96% 3/7/2022 1,634.45
1,800.00 1,718.45 2.20% 3/8/2022 1,658.50
1,831.60 1,791.00 1.98% 3/9/2022 1,690.95
1,844.75 1,810.20 0.69% 3/10/2022 1,728.20
1,831.40 1,811.00 -0.21% 3/11/2022 1,728.65
1,895.00 1,831.55 3.77% 3/14/2022 1,746.75
1,888.35 1,830.00 -2.72% 3/15/2022 1,743.45
1,893.95 1,849.00 2.72% 3/16/2022 1,756.20
1,923.30 1,833.05 -1.84% 3/17/2022 1,787.90
1,886.90 1,841.10 -0.08% 3/21/2022 1,756.30
1,890.00 1,839.00 1.85% 3/22/2022 1,774.05
1,900.00 1,857.00 -0.79% 3/23/2022 1,767.25
1,894.60 1,856.15 0.76% 3/24/2022 1,771.55
1,894.00 1,858.00 -0.54% 3/25/2022 1,751.10
1,880.90 1,852.65 -0.14% 3/28/2022 1,741.60
1,889.40 1,860.55 0.65% 3/29/2022 1,746.65
1,919.00 1,895.00 0.95% 3/30/2022 1,773.60
1,913.00 1,894.20 0.15% 3/31/2022 1,767.65
1,910.30 1,878.30 -0.17% 4/1/2022 1,790.10
1,893.00 1,873.00 -1.08% 4/4/2022 1,826.35
1,889.60 1,857.15 -1.16% 4/5/2022 1,836.05
1,857.50 1,822.15 -1.73% 4/6/2022 1,852.80
1,828.15 1,807.55 -0.98% 4/7/2022 1,826.30
1,838.00 1,808.00 0.20% 4/8/2022 1,830.75
1,814.00 1,762.55 -2.65% 4/11/2022 1,781.50
1,757.50 1,727.75 -1.36% 4/12/2022 1,747.70
1,757.50 1,732.00 0.35% 4/13/2022 1,760.80
1,650.00 1,590.00 -7.27% 4/18/2022 1,738.35
1,636.65 1,550.00 -3.66% 4/19/2022 1,705.75
1,596.30 1,563.00 1.65% 4/20/2022 1,691.60
1,627.20 1,589.25 1.96% 4/21/2022 1,714.50
1,610.70 1,582.40 -2.06% 4/22/2022 1,694.35
1,572.80 1,554.10 -1.54% 4/25/2022 1,657.35
1,592.00 1,566.55 1.27% 4/26/2022 1,699.95
1,572.75 1,550.35 -1.78% 4/27/2022 1,677.05
1,601.80 1,557.45 1.92% 4/28/2022 1,719.25
1,597.30 1,560.80 -0.95% 4/29/2022 1,694.35
1,552.75 1,531.00 -1.69% 5/2/2022 1,679.45
1,570.00 1,530.15 -0.35% 5/4/2022 1,633.95
1,589.40 1,557.45 3.23% 5/5/2022 1,637.65
1,561.85 1,535.05 -2.67% 5/6/2022 1,622.45
1,586.80 1,522.15 1.78% 5/9/2022 1,616.15
1,569.15 1,546.05 -1.10% 5/10/2022 1,607.95
1,549.95 1,511.60 -1.69% 5/11/2022 1,570.80
1,527.50 1,504.30 -1.18% 5/12/2022 1,526.15
1,529.25 1,498.10 -0.29% 5/13/2022 1,534.50
1,511.85 1,478.65 -1.02% 5/16/2022 1,542.90
1,516.45 1,472.60 1.40% 5/17/2022 1,604.10
1,541.02 1,496.86 -0.61% 5/18/2022 1,572.50
1,476.38 1,409.70 -5.44% 5/19/2022 1,547.95
1,458.53 1,438.59 1.96% 5/20/2022 1,610.10
1,479.66 1,441.92 0.91% 5/23/2022 1,644.15
1,461.31 1,427.21 -1.87% 5/24/2022 1,626.30
1,434.42 1,391.41 -2.12% 5/25/2022 1,574.75
1,421.99 1,399.17 0.96% 5/26/2022 1,564.55
1,458.78 1,429.34 2.63% 5/27/2022 1,596.70
1,521.43 1,476.68 4.48% 5/30/2022 1,657.11
1,509.49 1,479.81 -1.52% 5/31/2022 1,650.78
1,506.26 1,463.85 -1.67% 6/1/2022 1,644.29
1,505.37 1,467.33 1.99% 6/2/2022 1,633.47
1,546.29 1,509.49 0.91% 6/3/2022 1,648.33
1,527.99 1,484.63 0.55% 6/6/2022 1,636.51
1,511.33 1,494.18 -1.53% 6/7/2022 1,585.87
1,511.68 1,483.64 -0.45% 6/8/2022 1,580.98
1,508.45 1,473.20 1.00% 6/9/2022 1,591.51
1,485.58 1,465.34 -2.52% 6/10/2022 1,581.53
1,435.51 1,403.79 -3.54% 6/13/2022 1,528.60
1,440.78 1,395.29 1.13% 6/14/2022 1,541.18
1,438.29 1,410.90 -1.27% 6/15/2022 1,556.84
1,435.66 1,384.20 -1.76% 6/16/2022 1,523.96
1,389.12 1,359.49 -0.71% 6/17/2022 1,486.60
1,414.38 1,374.26 1.93% 6/20/2022 1,468.49
1,447.84 1,414.78 2.53% 6/21/2022 1,496.92
1,451.42 1,426.96 -0.87% 6/22/2022 1,475.42
1,449.83 1,424.97 1.06% 6/23/2022 1,490.94
1,459.28 1,420.89 -0.78% 6/24/2022 1,491.49
1,475.68 1,456.94 2.33% 6/27/2022 1,532.34
1,479.91 1,444.86 0.38% 6/28/2022 1,548.01
1,468.72 1,448.83 -1.14% 6/29/2022 1,544.42
1,473.69 1,446.85 -0.09% 6/30/2022 1,554.74
1,476.68 1,434.27 1.20% 7/1/2022 1,568.61
1,483.89 1,453.81 0.58% 7/4/2022 1,578.14
1,501.49 1,463.75 -0.81% 7/5/2022 1,561.38
1,491.59 1,461.76 1.06% 7/6/2022 1,552.65
1,505.47 1,487.32 0.47% 7/7/2022 1,607.47
1,508.45 1,491.54 1.05% 7/8/2022 1,683.65
1,491.49 1,458.18 -2.73% 7/11/2022 1,659.26
1,460.37 1,427.95 -2.34% 7/12/2022 1,650.03
1,451.82 1,430.54 0.41% 7/13/2022 1,643.54
1,444.81 1,406.08 -1.08% 7/14/2022 1,642.45
1,437.90 1,402.74 0.10% 7/15/2022 1,681.06
1,485.23 1,439.94 4.16% 7/18/2022 1,723.76
1,478.52 1,461.86 -0.39% 7/19/2022 1,725.91
1,517.25 1,491.59 2.10% 7/20/2022 1,736.04
1,526.84 1,494.68 1.16% 7/21/2022 1,761.18
1,531.37 1,483.79 -1.74% 7/22/2022 1,763.77
1,508.65 1,471.81 -0.18% 7/25/2022 1,778.44
1,488.26 1,436.90 -3.49% 7/26/2022 1,747.31
1,464.74 1,436.90 1.37% 7/27/2022 1,792.61
1,515.91 1,481.50 3.15% 7/28/2022 1,797.20
1,546.98 1,519.44 2.13% 7/29/2022 1,803.98
1,555.23 1,529.28 0.09% 8/1/2022 1,810.62
1,538.33 1,519.79 -0.48% 8/2/2022 1,789.02
1,561.20 1,531.27 1.46% 8/3/2022 1,785.77
1,594.86 1,566.12 2.16% 8/4/2022 1,776.09
1,616.59 1,593.32 1.05% 8/5/2022 1,783.43
1,612.91 1,587.06 0.17% 8/8/2022 1,825.53
1,612.11 1,579.20 -1.05% 8/10/2022 1,850.98
1,622.21 1,606.94 1.09% 8/11/2022 1,862.95
1,604.95 1,581.24 -1.60% 8/12/2022 1,842.30
1,599.98 1,582.18 0.15% 8/16/2022 1,844.74
1,602.97 1,576.12 0.61% 8/17/2022 1,851.53
1,589.24 1,565.18 -1.45% 8/18/2022 1,890.29
1,595.91 1,576.22 0.89% 8/19/2022 1,931.69
1,590.04 1,565.18 -1.34% 8/22/2022 1,876.42
1,545.79 1,524.41 -2.11% 8/23/2022 1,872.83
1,537.34 1,522.42 -0.32% 8/24/2022 1,889.09
1,540.02 1,505.27 -1.26% 8/25/2022 1,873.68
1,536.29 1,508.95 0.22% 8/26/2022 1,901.11
1,460.32 1,441.87 -3.93% 8/29/2022 1,877.27
1,487.72 1,457.79 2.13% 8/30/2022 1,918.17
1,459.87 1,442.92 -1.93% 9/1/2022 1,908.65
1,469.72 1,439.89 -0.76% 9/2/2022 1,936.13
1,458.78 1,438.24 0.57% 9/5/2022 1,963.92
1,461.76 1,437.35 -0.42% 9/6/2022 1,957.89
1,457.54 1,429.99 0.17% 9/7/2022 1,953.69
1,472.80 1,455.40 1.25% 9/8/2022 1,969.96
1,511.48 1,471.71 2.42% 9/9/2022 1,945.36
1,537.24 1,512.63 1.62% 9/12/2022 1,957.49
1,544.30 1,532.66 0.57% 9/13/2022 1,986.87
1,490.55 1,463.75 -4.50% 9/14/2022 1,949.50
1,466.93 1,421.04 -2.89% 9/15/2022 1,953.10
1,417.01 1,360.68 -3.89% 9/16/2022 1,915.68
1,398.12 1,372.86 0.96% 9/19/2022 1,906.40
1,405.63 1,377.34 -0.13% 9/20/2022 1,928.35
1,381.02 1,360.73 -0.81% 9/21/2022 1,891.39
1,376.19 1,352.38 -0.68% 9/22/2022 1,883.95
1,386.98 1,354.37 -0.18% 9/23/2022 1,852.67
1,391.61 1,347.41 1.08% 9/26/2022 1,847.28
1,398.62 1,370.28 0.96% 9/27/2022 1,837.06
1,397.97 1,369.28 0.08% 9/28/2022 1,831.32
1,401.95 1,385.19 0.28% 9/29/2022 1,811.42
1,411.35 1,368.29 1.06% 9/30/2022 1,843.54
1,404.09 1,378.23 -1.39% 10/3/2022 1,815.21
1,424.22 1,406.08 2.56% 10/4/2022 1,867.34
1,451.62 1,436.01 1.80% 10/6/2022 1,908.65
1,449.68 1,432.08 -0.27% 10/7/2022 1,920.22
1,456.79 1,418.36 0.79% 10/10/2022 1,905.35
1,471.36 1,412.14 -2.66% 10/11/2022 1,874.72
1,433.02 1,405.63 0.34% 10/12/2022 1,906.95
1,429.89 1,407.07 -0.62% 10/13/2022 1,871.93
1,485.63 1,459.03 3.83% 10/14/2022 1,907.30
1,486.62 1,467.23 1.06% 10/17/2022 1,878.96
1,502.48 1,488.86 0.92% 10/18/2022 1,913.78
1,496.52 1,473.00 -1.21% 10/19/2022 1,900.61
1,495.57 1,465.94 1.04% 10/20/2022 1,899.87
1,497.56 1,482.99 -0.03% 10/21/2022 1,872.53
1,513.27 1,502.53 1.16% 10/24/2022 1,905.45
1,524.31 1,512.53 0.56% 10/25/2022 1,944.71
1,526.30 1,504.02 -0.15% 10/27/2022 1,959.63
1,519.39 1,498.56 -0.70% 10/28/2022 1,970.61
1,537.73 1,521.67 1.61% 10/31/2022 2,018.55
1,566.17 1,538.43 2.30% 11/1/2022 2,019.90
1,563.94 1,536.34 -1.25% 11/2/2022 2,008.77
1,535.25 1,513.12 -1.45% 11/3/2022 2,004.18
1,511.93 1,492.74 -1.09% 11/4/2022 2,010.57
1,519.34 1,482.74 -0.43% 11/7/2022 2,013.11
1,520.43 1,492.69 0.25% 11/9/2022 1,998.99
1,503.53 1,476.68 -0.61% 11/10/2022 1,973.20
1,564.68 1,537.98 4.54% 11/11/2022 2,006.57
1,582.48 1,559.66 0.97% 11/14/2022 1,995.30
1,588.90 1,563.94 0.55% 11/15/2022 1,992.06
1,599.98 1,584.57 0.55% 11/16/2022 1,999.09
1,593.82 1,574.08 -0.96% 11/17/2022 2,024.98
1,589.05 1,566.67 0.38% 11/18/2022 2,019.90
1,578.95 1,555.29 -1.58% 11/21/2022 2,006.92
1,579.10 1,553.25 1.07% 11/22/2022 2,025.23
1,583.08 1,570.45 -0.12% 11/23/2022 2,020.44
1,626.83 1,575.87 2.95% 11/24/2022 2,047.58
1,634.79 1,604.76 0.36% 11/25/2022 2,058.11
1,644.23 1,610.92 -0.75% 11/28/2022 2,059.80
1,629.57 1,606.00 0.35% 11/29/2022 2,045.94
1,636.53 1,604.11 0.36% 11/30/2022 2,070.18
1,663.23 1,643.04 1.35% 12/1/2022 2,099.51
1,652.49 1,624.79 -1.16% 12/2/2022 2,080.81
1,635.63 1,614.20 0.11% 12/5/2022 2,080.91
1,616.89 1,598.54 -1.64% 12/6/2022 2,088.79
1,614.70 1,587.75 -0.46% 12/7/2022 2,119.22
1,614.80 1,589.54 0.91% 12/8/2022 2,162.82
1,618.88 1,552.35 -3.14% 12/9/2022 2,149.20
1,557.17 1,521.48 -1.41% 12/12/2022 2,158.83
1,568.66 1,532.51 1.61% 12/13/2022 2,168.01
1,579.60 1,564.19 0.46% 12/14/2022 2,190.51
1,561.20 1,526.65 -2.46% 12/15/2022 2,172.65
1,540.82 1,503.58 -1.19% 12/16/2022 2,170.11
1,508.40 1,486.67 -0.98% 12/19/2022 2,179.09
1,507.50 1,474.14 0.00% 12/20/2022 2,158.38
1,512.48 1,493.93 0.15% 12/21/2022 2,141.47
1,521.38 1,503.28 0.83% 12/22/2022 2,105.20
1,501.44 1,484.63 -1.64% 12/23/2022 2,058.11
1,501.44 1,487.96 0.35% 12/26/2022 2,086.34
1,512.92 1,489.11 0.83% 12/27/2022 2,119.32
1,516.40 1,490.10 -0.31% 12/28/2022 2,116.33
1,512.78 1,492.59 0.49% 12/29/2022 2,106.15
1,521.82 1,495.62 -0.62% 12/30/2022 2,081.11
1,517.94 1,495.62 1.05% 1/2/2023 2,084.75
1,524.06 1,506.61 -0.10% 1/3/2023 2,084.25
1,512.48 1,482.74 -1.82% 1/4/2023 2,065.89
1,497.46 1,461.02 -1.31% 1/5/2023 2,082.65
1,466.73 1,438.39 -1.81% 1/6/2023 2,081.85
1,481.00 1,440.08 2.48% 1/9/2023 2,116.93
1,475.58 1,445.90 -0.99% 1/10/2023 2,101.91
1,485.63 1,455.80 0.10% 1/11/2023 2,120.57
1,476.68 1,446.85 0.63% 1/12/2023 2,154.89
1,510.89 1,459.77 1.56% 1/13/2023 2,148.55
1,519.44 1,493.88 1.45% 1/16/2023 2,132.39
1,533.56 1,515.46 0.92% 1/17/2023 2,208.12
1,543.15 1,530.97 0.38% 1/18/2023 2,261.40
1,540.87 1,517.60 -0.42% 1/19/2023 2,267.99
1,536.34 1,515.46 -0.87% 1/20/2023 2,244.89
1,544.59 1,519.54 1.47% 1/23/2023 2,228.48
1,560.01 1,541.06 0.25% 1/24/2023 2,202.53
1,547.28 1,530.13 -0.57% 1/25/2023 2,169.81
1,542.26 1,498.95 -1.55% 1/27/2023 2,154.99
1,535.35 1,511.48 1.29% 1/30/2023 2,108.15
1,540.22 1,504.52 -0.33% 1/31/2023 2,119.62
1,546.34 1,519.49 1.13% 2/1/2023 2,140.72
1,578.06 1,543.30 2.11% 2/2/2023 2,140.07
1,595.66 1,564.19 0.99% 2/3/2023 2,161.68
1,589.05 1,552.85 -1.85% 2/6/2023 2,151.25
1,567.22 1,546.39 -0.47% 2/7/2023 2,160.43
1,594.02 1,556.73 1.80% 2/8/2023 2,126.06
1,610.67 1,577.16 1.67% 2/9/2023 2,142.57
1,607.24 1,587.50 -0.52% 2/10/2023 2,158.98
1,588.05 1,557.22 -2.56% 2/13/2023 2,198.34
1,587.06 1,569.31 1.65% 2/14/2023 2,186.72
1,590.04 1,567.17 0.24% 2/15/2023 2,170.16
1,605.40 1,588.90 0.30% 2/16/2023 2,173.40
1,586.06 1,566.67 -1.12% 2/17/2023 2,221.34
1,594.02 1,573.63 0.55% 2/20/2023 2,220.49
1,592.67 1,567.17 -0.81% 2/21/2023 2,224.43
1,566.17 1,546.58 -1.12% 2/22/2023 2,189.81
1,561.05 1,539.47 -0.71% 2/23/2023 2,154.29
1,560.21 1,536.34 0.00% 2/24/2023 2,129.25
1,531.37 1,493.58 -2.67% 2/27/2023 2,108.94
1,515.46 1,473.00 -1.44% 2/28/2023 2,104.40
1,492.44 1,473.20 0.57% 3/1/2023 2,110.54
1,480.26 1,459.08 -1.60% 3/2/2023 2,116.83
1,481.45 1,464.74 0.49% 3/3/2023 2,147.21
1,511.88 1,484.78 1.90% 3/6/2023 2,136.33
1,487.62 1,472.80 -0.98% 3/8/2023 2,165.92
1,489.95 1,466.34 -0.82% 3/9/2023 2,188.26
1,466.04 1,449.48 -0.60% 3/10/2023 2,153.00
1,470.02 1,420.00 -2.48% 3/13/2023 2,129.05
1,440.23 1,403.09 -1.05% 3/14/2023 2,139.38
1,434.76 1,408.91 -0.02% 3/15/2023 2,171.75
1,409.85 1,390.86 -1.10% 3/16/2023 2,168.71
1,434.81 1,403.49 1.18% 3/17/2023 2,190.81
1,411.74 1,377.09 -1.20% 3/20/2023 2,172.65
1,397.13 1,382.21 -0.92% 3/21/2023 2,203.48
1,399.36 1,374.40 -0.10% 3/22/2023 2,208.97
1,376.19 1,362.32 -1.06% 3/23/2023 2,201.69
1,391.11 1,369.78 0.44% 3/24/2023 2,161.28
1,387.93 1,366.40 0.60% 3/27/2023 2,149.15
1,390.17 1,368.14 -0.82% 3/28/2023 2,128.80
1,382.11 1,356.90 0.43% 3/29/2023 2,142.62
1,421.94 1,386.09 3.21% 3/31/2023 2,159.33
1,426.96 1,397.28 -1.20% 4/3/2023 2,165.27
1,419.50 1,392.15 0.90% 4/5/2023 2,252.67
1,420.40 1,402.45 -0.12% 4/6/2023 2,269.13
1,425.96 1,407.07 0.40% 4/10/2023 2,304.50
1,425.32 1,381.22 -1.50% 4/11/2023 2,296.32
1,423.48 1,392.15 1.58% 4/12/2023 2,283.35
1,403.14 1,375.25 -2.74% 4/13/2023 2,253.67
1,254.08 1,178.66 -9.42% 4/17/2023 2,209.02
1,262.83 1,246.08 0.08% 4/18/2023 2,211.61
1,247.32 1,222.51 -2.16% 4/19/2023 2,214.61
1,230.91 1,214.56 -0.71% 4/20/2023 2,227.73
1,226.34 1,213.16 0.32% 4/21/2023 2,210.22
1,223.11 1,211.17 -0.09% 4/24/2023 2,223.89
1,228.58 1,208.19 -0.11% 4/25/2023 2,242.89
1,226.09 1,213.71 0.22% 4/26/2023 2,271.03
1,240.81 1,218.53 1.52% 4/27/2023 2,300.41
1,251.94 1,237.97 0.52% 4/28/2023 2,359.08
1,272.58 1,247.52 1.97% 5/2/2023 2,379.08
1,265.37 1,255.03 -0.65% 5/3/2023 2,351.00
1,268.65 1,255.43 0.35% 5/4/2023 2,351.60
1,271.83 1,247.22 -1.13% 5/5/2023 2,372.15
1,263.18 1,248.17 0.52% 5/8/2023 2,360.08
1,264.87 1,253.64 0.40% 5/9/2023 2,369.01
1,269.25 1,252.09 -0.59% 5/10/2023 2,359.13
1,268.75 1,246.03 -0.57% 5/11/2023 2,237.10
1,248.96 1,232.11 -0.87% 5/12/2023 2,216.10
1,261.79 1,238.67 1.06% 5/15/2023 2,241.79
1,266.81 1,255.67 0.47% 5/16/2023 2,222.19
1,253.88 1,235.49 -1.38% 5/17/2023 2,214.61
1,252.59 1,235.49 -0.07% 5/18/2023 2,183.28
1,266.16 1,245.78 1.84% 5/19/2023 2,185.12
1,288.34 1,263.13 1.88% 5/22/2023 2,211.61
1,306.79 1,289.78 0.56% 5/23/2023 2,192.71
1,297.69 1,284.06 -0.11% 5/24/2023 2,180.23
1,299.68 1,282.03 0.44% 5/25/2023 2,199.74
1,316.03 1,298.68 1.00% 5/26/2023 2,213.46
1,325.23 1,302.51 -0.23% 5/29/2023 2,219.54
1,318.97 1,301.81 0.72% 5/30/2023 2,205.83
1,323.64 1,306.79 -0.42% 5/31/2023 2,200.69
1,322.05 1,310.71 0.09% 6/1/2023 2,202.83
1,305.54 1,288.79 -1.55% 6/2/2023 2,229.52
1,302.11 1,290.03 0.42% 6/5/2023 2,263.20
1,281.38 1,265.87 -1.95% 6/6/2023 2,272.82
1,286.75 1,275.31 0.78% 6/7/2023 2,310.29
1,284.76 1,273.92 -0.48% 6/8/2023 2,335.03
1,275.31 1,256.92 -1.31% 6/9/2023 2,357.68
1,288.44 1,265.87 2.05% 6/12/2023 2,334.69
1,299.18 1,289.78 1.00% 6/13/2023 2,349.10
1,299.38 1,285.95 -0.34% 6/14/2023 2,349.75
1,286.70 1,275.46 -1.05% 6/15/2023 2,355.99
1,294.21 1,273.87 0.38% 6/16/2023 2,361.48
1,292.22 1,279.84 0.18% 6/19/2023 2,361.03
1,297.69 1,283.86 0.73% 6/20/2023 2,376.64
1,296.49 1,287.74 -0.31% 6/21/2023 2,389.06
1,282.17 1,266.36 -1.37% 6/22/2023 2,410.81
1,272.18 1,256.27 -1.29% 6/23/2023 2,384.17
1,266.86 1,255.18 0.42% 6/26/2023 2,372.20
1,274.82 1,267.06 0.69% 6/27/2023 2,382.68
1,289.43 1,274.22 1.11% 6/28/2023 2,416.00
1,331.40 1,297.14 3.26% 6/30/2023 2,469.98
1,338.46 1,321.01 -0.13% 7/3/2023 2,448.53
1,338.46 1,323.94 0.86% 7/4/2023 2,456.31
1,350.34 1,333.48 0.16% 7/5/2023 2,465.24
1,339.90 1,329.66 -0.25% 7/6/2023 2,483.00
1,338.26 1,317.92 -1.02% 7/7/2023 2,443.84
1,334.38 1,311.91 -0.08% 7/10/2023 2,433.26
1,343.33 1,319.56 1.46% 7/11/2023 2,468.98
1,344.32 1,319.56 -1.13% 7/12/2023 2,449.43
1,369.08 1,323.39 2.38% 7/13/2023 2,444.64
1,421.99 1,372.91 4.46% 7/14/2023 2,466.69
1,450.77 1,406.37 -0.21% 7/17/2023 2,463.25
1,469.67 1,420.99 3.67% 7/18/2023 2,469.13
1,490.40 1,452.51 -0.02% 7/19/2023 2,488.54
1,462.76 1,432.63 -1.72% 7/20/2023 2,484.10
1,342.44 1,297.69 -8.13% 7/21/2023 2,580.43
1,342.33 1,326.77 0.38% 7/24/2023 2,599.39
1,335.32 1,316.83 -0.15% 7/25/2023 2,555.14
1,342.44 1,331.89 1.07% 7/26/2023 2,640.30
1,356.16 1,339.50 0.32% 7/27/2023 2,654.22
1,356.21 1,328.51 -0.93% 7/28/2023 2,643.59
1,349.89 1,325.78 1.13% 7/31/2023 2,675.32
1,361.33 1,349.40 0.70% 8/1/2023 2,660.65
1,364.26 1,340.89 -0.61% 8/2/2023 2,622.15
1,358.89 1,341.44 0.55% 8/3/2023 2,598.10
1,378.13 1,354.37 1.03% 8/4/2023 2,626.90
1,387.18 1,369.28 1.06% 8/7/2023 2,635.90
1,385.74 1,376.64 -0.20% 8/8/2023 2,632.20
1,388.18 1,374.75 0.30% 8/9/2023 2,651.60
1,387.98 1,377.83 -0.38% 8/10/2023 2,643.50
1,389.02 1,359.39 -1.24% 8/11/2023 2,638.50
1,387.18 1,357.95 1.58% 8/14/2023 2,659.90
1,411.99 1,397.52 1.79% 8/16/2023 2,691.05
1,412.04 1,398.12 -0.49% 8/17/2023 2,652.50
1,400.81 1,378.38 -1.61% 8/18/2023 2,641.95
1,399.11 1,379.38 1.19% 8/21/2023 2,662.25
1,398.17 1,388.82 -0.12% 8/22/2023 2,678.80
1,408.66 1,397.77 0.30% 8/23/2023 2,717.60
1,417.06 1,406.52 1.11% 8/24/2023 2,688.15
1,414.53 1,403.49 -0.25% 8/25/2023 2,638.40
1,416.81 1,403.49 -0.31% 8/28/2023 2,695.35
1,416.42 1,407.37 0.14% 8/29/2023 2,718.95
1,428.60 1,416.02 1.24% 8/30/2023 2,709.00
1,436.80 1,420.64 0.02% 8/31/2023 2,702.70
1,437.90 1,420.20 0.58% 9/1/2023 2,702.10
1,461.76 1,426.66 1.47% 9/4/2023 2,711.10
1,471.76 1,448.34 0.94% 9/5/2023 2,732.95
1,474.59 1,455.10 -0.10% 9/6/2023 2,730.45
1,465.14 1,453.86 -0.76% 9/7/2023 2,846.40
1,466.49 1,452.02 0.23% 9/8/2023 2,901.60
1,469.77 1,456.29 0.47% 9/11/2023 2,894.20
1,495.57 1,468.82 1.67% 9/12/2023 2,944.10
1,496.57 1,480.31 -0.18% 9/13/2023 2,906.75
1,504.07 1,490.75 0.57% 9/14/2023 2,918.60
1,509.89 1,500.54 0.31% 9/15/2023 2,908.55
1,496.47 1,479.66 -1.31% 9/18/2023 2,919.85
1,486.72 1,467.93 -0.10% 9/20/2023 2,890.00
1,496.12 1,467.73 0.77% 9/21/2023 2,899.35
1,498.51 1,476.88 -0.37% 9/22/2023 2,918.50
1,481.50 1,463.30 -1.47% 9/25/2023 2,902.50
1,471.61 1,450.82 -0.92% 9/26/2023 2,912.55
1,461.36 1,441.92 0.44% 9/27/2023 2,965.05
1,464.35 1,426.96 -1.88% 9/28/2023 3,010.00
1,438.69 1,408.06 -0.28% 9/29/2023 3,023.55
1,428.95 1,412.34 -0.10% 10/3/2023 3,073.25
1,441.82 1,410.25 0.72% 10/4/2023 3,027.75
1,467.38 1,442.07 1.32% 10/5/2023 3,096.05
1,476.18 1,455.10 1.04% 10/6/2023 3,093.70
1,482.64 1,454.01 -0.22% 10/9/2023 3,074.70
1,488.61 1,460.87 1.34% 10/10/2023 3,076.00
1,509.74 1,473.15 -0.05% 10/11/2023 3,088.70
1,495.97 1,443.86 -1.93% 10/12/2023 3,081.75
1,429.94 1,392.15 -2.34% 10/13/2023 3,089.60
1,435.51 1,421.99 0.21% 10/16/2023 3,101.90
1,445.20 1,429.99 0.58% 10/17/2023 3,066.30
1,445.85 1,430.29 -0.13% 10/18/2023 3,045.60
1,431.58 1,418.11 -0.48% 10/19/2023 3,054.40
1,430.44 1,417.26 -0.45% 10/20/2023 3,012.35
1,424.32 1,397.38 -1.30% 10/23/2023 2,958.30
1,394.69 1,353.67 -2.74% 10/25/2023 2,916.10
1,366.30 1,345.52 -0.77% 10/26/2023 2,864.60
1,377.24 1,356.01 1.54% 10/27/2023 2,901.90
1,372.61 1,355.46 -0.24% 10/30/2023 2,926.35
1,373.41 1,355.36 -0.63% 10/31/2023 2,929.05
1,369.73 1,344.07 -1.04% 11/1/2023 2,895.30
1,368.59 1,354.02 1.18% 11/2/2023 2,918.10
1,384.20 1,370.03 1.38% 11/3/2023 2,911.25
1,399.36 1,383.01 1.03% 11/6/2023 2,975.45
1,398.02 1,387.03 0.07% 11/7/2023 2,961.30
1,397.13 1,378.68 -0.95% 11/8/2023 2,996.45
1,389.67 1,362.37 -1.16% 11/9/2023 3,024.85
1,365.45 1,353.37 -0.43% 11/10/2023 3,033.25
1,389.10 1,380.05 1.99% 11/12/2023 3,052.00
1,374.70 1,363.17 -1.61% 11/13/2023 3,048.50
1,406.08 1,385.19 2.69% 11/15/2023 3,064.95
1,445.26 1,402.69 2.44% 11/16/2023 3,051.15
1,442.87 1,427.01 -0.51% 11/17/2023 3,109.00
1,443.86 1,425.62 -0.07% 11/20/2023 3,088.80
1,441.87 1,428.70 0.17% 11/21/2023 3,074.85
1,450.77 1,428.15 1.31% 11/22/2023 3,082.30
1,459.67 1,439.59 -0.59% 11/23/2023 3,045.65
1,444.51 1,425.81 -0.82% 11/24/2023 3,054.25
1,436.90 1,419.05 0.37% 11/28/2023 3,050.00
1,452.51 1,441.68 1.17% 11/29/2023 3,083.75
1,452.46 1,441.43 -0.31% 11/30/2023 3,109.20
1,451.72 1,438.05 -0.20% 12/1/2023 3,190.65
1,463.65 1,441.18 0.83% 12/4/2023 3,313.55
1,458.68 1,433.92 -0.71% 12/5/2023 3,315.45
1,468.72 1,442.92 1.40% 12/6/2023 3,392.30
1,464.60 1,453.61 -0.57% 12/7/2023 3,355.60
1,486.32 1,458.03 1.72% 12/8/2023 3,378.45
1,489.60 1,473.69 -0.18% 12/11/2023 3,385.80
1,481.65 1,459.43 -0.84% 12/12/2023 3,342.40
1,467.78 1,425.12 -1.83% 12/13/2023 3,399.80
1,502.53 1,453.16 3.62% 12/14/2023 3,433.10
1,579.65 1,512.48 5.13% 12/15/2023 3,488.00
1,584.07 1,551.56 -0.89% 12/18/2023 3,491.60
1,565.13 1,534.60 -0.39% 12/19/2023 3,498.95
1,574.63 1,521.43 -1.41% 12/20/2023 3,418.50
1,537.98 1,512.72 -0.03% 12/21/2023 3,424.15
1,557.22 1,514.46 1.75% 12/22/2023 3,477.95
1,539.32 1,514.46 -1.21% 12/26/2023 3,490.05
1,561.20 1,535.35 1.50% 12/27/2023 3,544.00
1,560.16 1,546.29 -0.28% 12/28/2023 3,518.05
1,550.71 1,531.37 -1.26% 12/29/2023 3,526.00
1,548.28 1,526.65 0.55% 1/1/2024 3,525.45
1,540.47 1,514.46 -1.09% 1/2/2024 3,438.10
1,511.43 1,479.66 -2.89% 1/3/2024 3,440.35
1,511.23 1,484.53 1.52% 1/4/2024 3,458.70
1,531.07 1,497.81 1.31% 1/5/2024 3,521.90
1,527.39 1,504.77 -0.64% 1/8/2024 3,501.10
1,544.30 1,517.30 0.43% 1/9/2024 3,555.95
1,526.84 1,496.57 -0.61% 1/10/2024 3,545.50
1,516.45 1,478.27 -1.69% 1/11/2024 3,504.85
1,608.93 1,546.68 7.93% 1/12/2024 3,568.80
1,655.62 1,626.83 2.44% 1/15/2024 3,543.05
1,639.26 1,615.89 -1.24% 1/16/2024 3,573.50
1,638.27 1,611.17 0.53% 1/17/2024 3,570.95
1,639.76 1,619.13 0.15% 1/18/2024 3,596.00
1,656.17 1,634.94 1.01% 1/19/2024 3,646.00
1,669.25 1,645.00 -0.06% 1/20/2024 3,634.50
1,665.31 1,628.52 -0.96% 1/23/2024 3,551.00
1,670.58 1,635.78 2.02% 1/24/2024 3,589.20
1,671.13 1,648.71 -0.38% 1/25/2024 3,593.45
1,669.94 1,638.37 -0.75% 1/29/2024 3,708.00
1,680.53 1,639.01 -0.31% 1/30/2024 3,633.30
1,657.91 1,628.92 0.57% 1/31/2024 3,479.75
1,667.60 1,641.10 -0.23% 2/1/2024 3,398.00
1,708.87 1,655.67 2.19% 2/2/2024 3,376.05
1,691.22 1,672.43 -0.36% 2/5/2024 3,341.75
1,723.29 1,664.57 2.50% 2/6/2024 3,424.25
1,719.31 1,677.40 -2.06% 2/7/2024 3,394.70
1,696.79 1,673.37 -0.10% 2/8/2024 3,335.50
1,683.41 1,650.50 -1.34% 2/9/2024 3,324.55
1,683.46 1,660.99 0.64% 2/12/2024 3,299.55
1,679.63 1,654.18 0.26% 2/13/2024 3,321.50
1,660.09 1,626.33 -1.09% 2/14/2024 3,309.00
1,678.29 1,652.29 0.61% 2/15/2024 3,300.30
1,699.42 1,678.49 1.51% 2/16/2024 3,386.75
1,701.91 1,678.24 -0.11% 2/19/2024 3,339.85
1,684.76 1,659.40 -0.85% 2/20/2024 3,356.75
1,664.62 1,636.08 -1.76% 2/21/2024 3,296.40
1,675.16 1,635.19 1.56% 2/22/2024 3,363.75
1,688.93 1,662.53 -0.27% 2/23/2024 3,387.95
1,665.56 1,635.78 -1.00% 2/26/2024 3,470.15
1,661.73 1,643.54 0.21% 2/27/2024 3,506.45
1,678.34 1,652.74 0.46% 2/28/2024 3,470.20
1,672.82 1,644.04 0.16% 2/29/2024 3,477.55
1,662.58 1,641.75 -1.15% 3/1/2024 3,633.50
1,662.65 1,654.05 0.66% 3/2/2024 3,655.25
1,655.12 1,624.49 -1.71% 3/4/2024 3,644.45
1,628.17 1,593.02 -1.88% 3/5/2024 3,612.60
1,611.07 1,567.17 0.69% 3/6/2024 3,642.20
1,619.32 1,595.21 -0.07% 3/7/2024 3,676.95
1,604.76 1,579.10 -0.98% 3/11/2024 3,640.60
1,615.89 1,588.70 0.77% 3/12/2024 3,621.65
1,615.40 1,589.59 -0.10% 3/13/2024 3,538.55
1,648.46 1,598.99 2.60% 3/14/2024 3,608.20
1,636.58 1,609.28 -1.17% 3/15/2024 3,537.15
1,623.50 1,589.89 -1.92% 3/18/2024 3,561.20
1,590.04 1,549.27 -2.57% 3/19/2024 3,501.70
1,566.12 1,543.65 -0.42% 3/20/2024 3,509.70
1,568.11 1,534.75 -0.02% 3/21/2024 3,560.00
1,520.33 1,489.80 -2.95% 3/22/2024 3,617.80
1,499.00 1,479.56 -1.07% 3/26/2024 3,670.10
1,490.60 1,473.25 -0.59% 3/27/2024 3,706.40
1,503.33 1,478.82 0.96% 3/28/2024 3,763.90
1,521.38 1,484.43 -0.17% 4/1/2024 3,838.00
1,484.78 1,472.55 -0.84% 4/2/2024 3,807.40
1,486.72 1,466.73 -0.15% 4/3/2024 3,782.45
1,487.27 1,459.77 0.41% 4/4/2024 3,797.85
1,478.37 1,467.78 -0.51% 4/5/2024 3,743.10
1,482.59 1,465.84 -0.16% 4/8/2024 3,807.85
1,505.32 1,478.96 1.23% 4/9/2024 3,785.25
1,501.39 1,476.23 0.80% 4/10/2024 3,753.20
1,498.36 1,471.21 -1.46% 4/12/2024 3,679.25
1,483.59 1,452.86 -1.12% 4/15/2024 3,600.80
1,446.99 1,405.13 -3.66% 4/16/2024 3,543.45
1,436.60 1,399.61 0.34% 4/18/2024 3,550.95
1,418.85 1,371.02 -0.56% 4/19/2024 3,518.35
1,428.80 1,405.13 1.52% 4/22/2024 3,612.70
1,438.74 1,424.97 0.67% 4/23/2024 3,610.15
1,436.21 1,419.05 -0.81% 4/24/2024 3,634.85
1,436.80 1,412.04 0.54% 4/25/2024 3,652.30
1,437.30 1,419.00 -0.57% 4/26/2024 3,605.20
1,431.73 1,420.25 0.31% 4/29/2024 3,634.30
1,428.50 1,409.61 -0.99% 4/30/2024 3,594.30
1,416.02 1,403.94 -0.43% 5/2/2024 3,599.50
1,416.81 1,395.34 0.13% 5/3/2024 3,499.80
1,437.60 1,409.16 0.68% 5/6/2024 3,463.30
1,435.26 1,407.67 1.06% 5/7/2024 3,427.75
1,431.68 1,417.61 -0.95% 5/8/2024 3,486.85
1,441.82 1,416.86 0.86% 5/9/2024 3,275.45
1,427.90 1,405.08 -1.02% 5/10/2024 3,271.45
1,417.01 1,403.29 -0.10% 5/13/2024 3,293.85
1,425.71 1,410.10 0.09% 5/14/2024 3,379.45
1,423.78 1,410.60 -0.33% 5/15/2024 3,411.30
1,447.59 1,419.00 2.35% 5/16/2024 3,460.60
1,448.83 1,431.18 -0.62% 5/17/2024 3,450.75
1,450.00 1,442.00 0.52% 5/18/2024 3,464.20
1,436.60 1,420.40 -1.21% 5/21/2024 3,440.95
1,451.77 1,420.00 1.44% 5/22/2024 3,460.85
1,469.87 1,441.87 1.21% 5/23/2024 3,585.40
1,467.23 1,451.82 -0.50% 5/24/2024 3,625.90
1,471.31 1,452.07 0.43% 5/27/2024 3,652.00
1,467.73 1,452.12 -0.29% 5/28/2024 3,658.20
1,457.29 1,441.87 -1.10% 5/29/2024 3,634.80
1,441.72 1,413.58 -1.62% 5/30/2024 3,634.70
1,436.75 1,400.00 -0.88% 5/31/2024 3,669.30
1,440.00 1,404.00 -0.07% 6/3/2024 3,897.15
1,415.00 1,358.35 -0.87% 6/4/2024 3,403.20
1,438.00 1,400.15 2.62% 6/5/2024 3,409.00
1,474.30 1,437.50 2.95% 6/6/2024 3,482.55
1,539.70 1,477.25 4.17% 6/7/2024 3,532.50
1,529.80 1,497.30 -2.21% 6/10/2024 3,543.75
1,506.45 1,493.95 -0.27% 6/11/2024 3,598.70
1,508.75 1,482.75 -0.71% 6/12/2024 3,630.30
1,505.00 1,489.35 0.59% 6/13/2024 3,703.65
1,503.70 1,486.05 -0.34% 6/14/2024 3,687.80
1,507.00 1,495.40 0.62% 6/18/2024 3,689.20
1,515.65 1,496.70 0.88% 6/19/2024 3,589.95
1,517.50 1,499.10 0.27% 6/20/2024 3,594.45
1,557.75 1,523.70 1.14% 6/21/2024 3,535.00
1,529.10 1,515.40 -0.36% 6/24/2024 3,531.60
1,543.90 1,520.35 0.97% 6/25/2024 3,587.80
1,548.85 1,535.00 -0.08% 6/26/2024 3,602.95
1,578.40 1,532.05 2.12% 6/27/2024 3,564.40
1,588.50 1,564.25 -0.42% 6/28/2024 3,548.45
1,599.90 1,559.50 1.54% 7/1/2024 3,526.55
1,633.80 1,586.50 1.90% 7/2/2024 3,626.50
1,636.00 1,606.00 0.39% 7/3/2024 3,614.35
1,660.00 1,628.00 1.43% 7/4/2024 3,573.30
1,665.85 1,633.35 -0.19% 7/5/2024 3,627.15
1,666.00 1,640.00 0.86% 7/8/2024 3,632.00
1,666.75 1,651.00 -0.27% 7/9/2024 3,666.10
1,674.00 1,637.55 -0.54% 7/10/2024 3,650.05
1,665.00 1,642.05 0.27% 7/11/2024 3,621.10
1,719.75 1,666.65 3.57% 7/12/2024 3,649.35
1,728.00 1,702.65 -0.27% 7/15/2024 3,651.60
1,737.90 1,700.00 1.11% 7/16/2024 3,636.55
1,765.40 1,719.00 1.85% 7/18/2024 3,656.20
1,844.00 1,786.45 1.99% 7/19/2024 3,618.50
1,823.00 1,792.95 1.00% 7/22/2024 3,651.45
1,839.95 1,783.25 1.44% 7/23/2024 3,538.05
1,842.35 1,819.60 -0.16% 7/24/2024 3,519.45
1,830.90 1,812.00 -0.50% 7/25/2024 3,619.15
1,883.00 1,825.35 2.96% 7/26/2024 3,679.90
1,903.00 1,864.00 -0.42% 7/29/2024 3,774.95
1,879.95 1,860.00 0.32% 7/30/2024 3,784.65
1,885.15 1,865.05 -0.47% 7/31/2024 3,815.00
1,867.90 1,845.10 -0.84% 8/1/2024 3,779.30
1,859.50 1,816.15 -1.69% 8/2/2024 3,665.70
1,797.50 1,718.55 -3.81% 8/5/2024 3,528.00
1,796.95 1,744.85 -0.05% 8/6/2024 3,576.20
1,797.90 1,762.10 2.32% 8/7/2024 3,638.25
1,779.95 1,727.10 -2.71% 8/8/2024 3,553.55
1,780.75 1,756.00 1.58% 8/9/2024 3,592.05
1,803.50 1,768.10 1.51% 8/12/2024 3,571.95
1,810.00 1,789.05 0.00% 8/13/2024 3,551.80
1,825.00 1,797.45 1.44% 8/14/2024 3,545.20
1,861.85 1,829.50 1.96% 8/16/2024 3,568.35
1,867.55 1,849.20 0.31% 8/19/2024 3,555.05
1,885.70 1,868.20 0.40% 8/20/2024 3,572.70
1,879.00 1,867.10 0.03% 8/21/2024 3,596.05
1,893.65 1,869.70 0.40% 8/22/2024 3,606.50
1,882.60 1,857.00 -0.97% 8/23/2024 3,598.55
1,888.75 1,864.00 0.75% 8/26/2024 3,641.90
1,902.75 1,873.90 1.28% 8/27/2024 3,702.70
1,951.00 1,897.40 2.05% 8/28/2024 3,689.05
1,950.50 1,920.90 -0.30% 8/29/2024 3,683.45
1,950.00 1,928.00 0.54% 8/30/2024 3,704.65
1,975.75 1,942.80 1.07% 9/2/2024 3,683.10
1,967.00 1,936.45 -1.18% 9/3/2024 3,690.15
1,927.20 1,900.05 -0.97% 9/4/2024 3,650.80
1,940.00 1,909.60 0.56% 9/5/2024 3,624.15
1,936.50 1,896.85 -1.62% 9/6/2024 3,574.75
1,920.85 1,889.00 -0.38% 9/9/2024 3,578.30
1,935.00 1,896.00 0.93% 9/10/2024 3,596.15
1,926.00 1,905.00 -0.11% 9/11/2024 3,536.95
1,956.40 1,910.80 2.11% 9/12/2024 3,622.00
1,958.60 1,935.65 -0.33% 9/13/2024 3,613.00
1,952.00 1,933.05 0.32% 9/16/2024 3,662.25
1,958.45 1,942.15 0.12% 9/17/2024 3,695.20
1,938.75 1,881.30 -3.09% 9/18/2024 3,730.45
1,924.90 1,878.80 0.11% 9/19/2024 3,683.70
1,915.00 1,867.40 0.61% 9/20/2024 3,793.90
1,918.90 1,878.45 -0.49% 9/23/2024 3,787.70
1,910.90 1,871.40 0.11% 9/24/2024 3,791.60
1,901.60 1,876.80 -0.17% 9/25/2024 3,793.85
1,917.95 1,893.00 0.26% 9/26/2024 3,762.15
1,974.60 1,903.30 0.34% 9/27/2024 3,705.65
1,901.25 1,870.50 -1.63% 9/30/2024 3,675.55
1,908.95 1,875.00 1.53% 10/1/2024 3,653.50
1,911.85 1,881.00 -0.57% 10/3/2024 3,497.65
1,954.10 1,886.00 1.31% 10/4/2024 3,493.95
1,942.00 1,916.05 0.84% 10/7/2024 3,468.35
1,957.95 1,906.35 0.74% 10/8/2024 3,532.40
1,977.00 1,945.10 0.22% 10/9/2024 3,487.10
1,964.00 1,914.10 -1.73% 10/10/2024 3,460.35
1,947.00 1,910.10 0.84% 10/11/2024 3,482.55
1,969.50 1,931.10 1.23% 10/14/2024 3,555.05
1,991.45 1,951.75 0.02% 10/15/2024 3,551.90
1,959.55 1,916.35 -2.00% 10/16/2024 3,532.60
1,978.00 1,930.15 2.50% 10/17/2024 3,570.30
1,936.85 1,869.25 -4.50% 10/18/2024 3,577.80
1,898.80 1,838.00 -1.43% 10/21/2024 3,585.60
1,877.80 1,846.95 -0.06% 10/22/2024 3,511.90
1,886.00 1,844.00 1.18% 10/23/2024 3,455.40
1,884.00 1,860.00 -0.54% 10/24/2024 3,442.65
1,876.35 1,846.40 -0.07% 10/25/2024 3,326.40
1,881.90 1,857.00 0.18% 10/28/2024 3,340.80
1,851.60 1,829.00 -1.40% 10/29/2024 3,380.90
1,839.00 1,796.35 -2.02% 10/30/2024 3,408.35
1,787.90 1,746.50 -2.49% 10/31/2024 3,622.30
1,766.00 1,752.05 0.20% 11/1/2024 3,626.35
1,767.00 1,718.00 0.16% 11/4/2024 3,574.45
1,768.45 1,745.00 -0.54% 11/5/2024 3,574.80
1,827.20 1,762.65 3.96% 11/6/2024 3,645.45
1,825.70 1,787.00 -1.13% 11/7/2024 3,646.55
1,840.60 1,813.15 1.49% 11/8/2024 3,660.30
1,868.00 1,822.55 1.65% 11/11/2024 3,628.85
1,881.00 1,861.00 0.47% 11/12/2024 3,591.35
1,873.20 1,856.30 -0.02% 11/13/2024 3,547.95
1,876.00 1,856.00 -0.21% 11/14/2024 3,526.25
1,849.20 1,795.00 -2.85% 11/18/2024 3,542.15
1,859.70 1,820.55 0.73% 11/19/2024 3,505.90
1,867.00 1,820.60 0.51% 11/21/2024 3,483.50
1,914.05 1,834.00 3.72% 11/22/2024 3,603.50
1,919.30 1,882.00 -0.66% 11/25/2024 3,753.00
1,938.60 1,897.30 1.82% 11/26/2024 3,702.60
1,941.40 1,911.75 0.02% 11/27/2024 3,698.70
1,914.90 1,851.65 -3.53% 11/28/2024 3,666.05
1,877.00 1,845.00 0.06% 11/29/2024 3,724.80
1,882.80 1,835.20 1.18% 12/2/2024 3,704.05
1,899.75 1,871.15 0.65% 12/3/2024 3,787.05
1,913.95 1,875.00 -0.15% 12/4/2024 3,789.90
1,949.90 1,888.95 2.41% 12/5/2024 3,831.55
1,937.95 1,912.40 -0.64% 12/6/2024 3,866.70
1,930.20 1,897.20 0.07% 12/9/2024 3,947.30
1,965.60 1,932.00 1.29% 12/10/2024 3,923.15
1,978.00 1,952.00 1.31% 12/11/2024 3,916.75
1,998.80 1,970.55 0.65% 12/12/2024 3,859.90
2,006.45 1,953.80 0.64% 12/13/2024 3,887.00
1,999.60 1,977.60 -0.98% 12/16/2024 3,877.85
1,982.00 1,958.00 -0.17% 12/17/2024 3,807.20
1,984.95 1,961.60 0.13% 12/18/2024 3,758.15
1,959.75 1,920.00 -1.66% 12/19/2024 3,716.35
1,979.95 1,911.25 -1.24% 12/20/2024 3,629.85
1,940.00 1,909.00 0.11% 12/23/2024 3,640.50
1,942.00 1,840.00 -0.79% 12/24/2024 3,639.75
1,919.75 1,902.30 -0.09% 12/26/2024 3,629.50
1,924.15 1,903.90 0.49% 12/27/2024 3,608.10
1,916.00 1,886.50 -0.56% 12/30/2024 3,578.95
1,897.00 1,845.05 -1.36% 12/31/2024 3,607.65
1,892.95 1,874.00 0.13% 1/1/2025 3,667.50
 1,962.65 1,885.30 4.00% 1/2/2025 3,713.50
1,952.95 1,922.00 -0.98% 1/3/2025 3,659.90
1,973.00 1,928.00 -0.05% 1/6/2025 3,603.20
1,958.55 1,923.65 -0.36% 1/7/2025 3,643.30
1,938.60 1,888.75 0.12% 1/8/2025 3,596.35
1,951.85 1,910.55 -0.82% 1/9/2025 3,527.90
1,977.80 1,932.25 2.59% 1/10/2025 3,536.15
1,982.80 1,949.00 -0.24% 1/13/2025 3,464.30
1,971.80 1,931.10 -1.13% 1/14/2025 3,462.60
1,958.05 1,937.10 0.49% 1/15/2025 3,501.40
1,966.95 1,916.85 -1.09% 1/16/2025 3,507.90
1,858.00 1,812.00 -5.86% 1/17/2025 3,568.65
1,827.95 1,793.15 -0.12% 1/20/2025 3,593.00
1,831.65 1,793.05 -0.69% 1/21/2025 3,541.10
1,865.80 1,805.15 3.10% 1/22/2025 3,518.20
1,879.55 1,852.70 0.48% 1/23/2025 3,503.25
1,894.90 1,864.25 0.54% 1/24/2025 3,458.20
1,863.00 1,812.00 -2.85% 1/27/2025 3,457.65
1,863.50 1,824.90 0.43% 1/28/2025 3,413.90
1,888.65 1,840.50 2.81% 1/29/2025 3,449.70
1,887.20 1,844.00 -1.13% 1/30/2025 3,420.95
1,897.45 1,871.00 1.07% 1/31/2025 3,567.40
1,890.60 1,846.00 -1.51% 2/1/2025 3,447.50
1,876.55 1,832.40 0.65% 2/3/2025 3,289.20
1,911.20 1,875.00 1.91% 2/4/2025 3,439.15
1,919.70 1,894.30 -0.09% 2/5/2025 3,383.20
1,924.00 1,900.00 0.98% 2/6/2025 3,352.75
1,923.70 1,889.45 -0.63% 2/7/2025 3,336.90
1,905.00 1,878.60 -1.23% 2/10/2025 3,328.65
1,903.00 1,870.00 -0.25% 2/11/2025 3,239.65
1,894.60 1,847.00 -0.67% 2/12/2025 3,289.65
1,873.50 1,835.65 -1.07% 2/13/2025 3,263.65
1,859.30 1,828.35 0.71% 2/14/2025 3,237.65
1,852.75 1,822.15 -0.76% 2/17/2025 3,221.85
1,861.65 1,837.60 0.52% 2/18/2025 3,220.15
1,849.20 1,805.90 -2.22% 2/19/2025 3,275.90
1,831.00 1,805.55 0.79% 2/20/2025 3,275.80
1,829.85 1,806.20 -0.56% 2/21/2025 3,315.10
1,808.00 1,750.25 -2.80% 2/24/2025 3,257.70
1,778.45 1,745.15 0.20% 2/25/2025 3,225.90

eturn ( Mean ) 0.08% Average Return ( M

al Return 29.86% Annual Return
d Deviation 1.77% Standard Deviati
 LARSEN & TURBO
Open High Low Daily Returns Date
1,212.35 1,216.95 1,200.00 2/27/2020
1,189.65 1,196.45 1,162.00 -1.88% 2/28/2020
1,205.00 1,212.35 1,150.55 -2.24% 3/2/2020
1,166.00 1,186.80 1,162.05 1.76% 3/3/2020
1,185.00 1,187.85 1,158.00 -0.39% 3/4/2020
1,180.10 1,187.25 1,166.20 0.49% 3/5/2020
1,148.00 1,164.00 1,130.85 -1.99% 3/6/2020
1,135.80 1,135.80 1,067.30 -4.91% 3/9/2020
1,090.00 1,120.95 1,085.80 1.36% 3/11/2020
1,070.00 1,070.05 1,004.10 -8.99% 3/12/2020
950 1,060.45 890 3.43% 3/13/2020
1,014.25 1,042.00 961.9 -7.87% 3/16/2020
972 1,005.00 940.15 -1.23% 3/17/2020
968 974.75 900 -5.46% 3/18/2020
873.9 884 837.7 -6.79% 3/19/2020
849 877.8 831.3 2.56% 3/20/2020
809 809.95 706 -16.27% 3/23/2020
755 755.75 672 -2.23% 3/24/2020
697.2 775 661 8.17% 3/25/2020
787.75 842.3 754.15 9.44% 3/26/2020
867.9 890 812 -0.11% 3/27/2020
801 815 791 -4.59% 3/30/2020
820 823 791.2 1.23% 3/31/2020
806.85 812.4 766.55 -4.22% 4/1/2020
791.1 791.1 762.8 0.04% 4/3/2020
805 813 791 3.49% 4/7/2020
804 832 797.7 0.68% 4/8/2020
834.35 834.35 804.4 0.71% 4/9/2020
812.8 872.4 807.95 6.48% 4/13/2020
890.95 926.6 869 1.70% 4/15/2020
875.95 919.8 870.15 3.58% 4/16/2020
930 940 916 2.33% 4/17/2020
940.8 943 911 -1.85% 4/20/2020
897 906.6 863 -4.94% 4/21/2020
873 885.5 850 -2.04% 4/22/2020
860 869.5 835 -1.41% 4/23/2020
838 869 834.15 1.26% 4/24/2020
861.95 874.9 852.25 0.48% 4/27/2020
863.8 867.7 852.1 0.22% 4/28/2020
862 883.05 854 2.12% 4/29/2020
890.2 916.8 884.1 2.54% 4/30/2020
 880 880 845 -5.23% 5/4/2020
861 869.8 835 -1.62% 5/5/2020
838 848 817.6 0.05% 5/6/2020
833 836.05 820.1 -1.73% 5/7/2020
833 834.85 810 -0.84% 5/8/2020
821.2 827.5 816.35 0.69% 5/11/2020
817 819.25 804 -0.83% 5/12/2020
863.7 871.95 850.5 5.90% 5/13/2020
858.9 879.6 841.5 1.01% 5/14/2020
881.95 885 854 -0.83% 5/15/2020
869.9 870 810 -5.91% 5/18/2020
827.1 833.8 791.7 -2.09% 5/19/2020
800 841 800 4.85% 5/20/2020
835.95 845 818.1 -1.74% 5/21/2020
815 826.5 810.1 -0.59% 5/22/2020
821.9 842.7 821 1.21% 5/26/2020
831.95 857.2 827 3.06% 5/27/2020
855 912 855 6.42% 5/28/2020
893.2 937.5 891 2.95% 5/29/2020
944.65 974.15 924 -0.44% 6/1/2020
935 953 913.05 1.86% 6/2/2020
955.95 972.85 955 1.68% 6/3/2020
961.05 968 928.6 -3.18% 6/4/2020
940 959.9 936.6 2.64% 6/5/2020
979.5 995 949 0.64% 6/8/2020
964.5 970.25 949.7 -0.84% 6/9/2020
957 959.5 935.7 -0.71% 6/10/2020
944 952 928.2 -1.70% 6/11/2020
890 929.9 890 -0.44% 6/12/2020
921.8 929.45 894.1 -2.86% 6/15/2020
920 924.7 891.15 -0.54% 6/16/2020
892.7 899.75 881.1 -1.15% 6/17/2020
876 900 874 1.34% 6/18/2020
902 915.9 895.1 0.17% 6/19/2020
905 916 896 1.03% 6/22/2020
910 970 909 6.63% 6/23/2020
979 989.9 952 -1.25% 6/24/2020
949.9 964.8 936.25 -1.30% 6/25/2020
955 976.1 940.5 2.03% 6/26/2020
950 956.1 930 -2.66% 6/29/2020
948.7 952.15 931.4 0.75% 6/30/2020
941 941 917 -2.05% 7/1/2020
936 950.7 926 1.84% 7/2/2020
 948 955.4 941.6 0.31% 7/3/2020
953.1 959.5 946.65 0.74% 7/6/2020
955 961.9 940 -0.80% 7/7/2020
944.95 964.4 938 -0.25% 7/8/2020
945 952 940 0.39% 7/9/2020
940 952 930.55 -1.35% 7/10/2020
940 944.8 925 -0.43% 7/13/2020
928 934.95 905.85 -1.64% 7/14/2020
918.05 925 909.3 -0.08% 7/15/2020
913 924 898.45 0.98% 7/16/2020
922.1 929.95 918 0.48% 7/17/2020
929 931.9 915 -0.64% 7/20/2020
927 942.3 920.6 2.01% 7/21/2020
939.2 941 910 -1.83% 7/22/2020
912 937.95 911.35 -0.47% 7/23/2020
914.4 914.5 898.05 -1.33% 7/24/2020
908 915 896.3 -0.07% 7/27/2020
908.8 917 899 1.07% 7/28/2020
919.6 940.85 917.25 0.93% 7/29/2020
929 932.7 904.2 -1.49% 7/30/2020
913.9 922.9 907.05 0.57% 7/31/2020
913 919.75 903.55 0.27% 8/3/2020
918 930 916.6 0.91% 8/4/2020
923.95 934.5 920.8 0.16% 8/5/2020
926.05 933.7 920.25 -0.39% 8/6/2020
922.55 926.85 914.1 -0.70% 8/7/2020
925 970 925 4.85% 8/10/2020
969.6 979.7 957.1 0.19% 8/11/2020
952 956 945 -1.26% 8/12/2020
957 993.65 951.55 4.31% 8/13/2020
999.95 1,017.00 973.4 -0.80% 8/14/2020
1,002.00 1,007.00 987.7 1.83% 8/17/2020
1,005.95 1,008.00 995.4 0.37% 8/18/2020
1,017.25 1,024.95 1,005.40 0.45% 8/19/2020
986 1,005.00 981 -1.32% 8/20/2020
1,010.00 1,010.00 992 -0.16% 8/21/2020
996 1,001.40 990 -0.28% 8/24/2020
993 999.9 977.8 -1.10% 8/25/2020
987 988 965 -1.17% 8/26/2020
975.25 980 965.3 0.69% 8/27/2020
988 1,004.70 978.2 0.64% 8/28/2020
988.1 995.4 940.4 -3.76% 8/31/2020
964.95 966 943.3 1.08% 9/1/2020
956.45 959.8 948 0.04% 9/2/2020
960 971 953.3 0.59% 9/3/2020
948 956.15 940 -1.94% 9/4/2020
947.15 950.75 916.25 -1.10% 9/7/2020
936 936 912.95 -1.66% 9/8/2020
907.55 928 901 -0.79% 9/9/2020
917.7 923 912 1.26% 9/10/2020
920 921.55 912 -0.39% 9/11/2020
922.4 923.35 901 -1.67% 9/14/2020
910 915.2 900 0.87% 9/15/2020
915 924 911.35 1.30% 9/16/2020
915 917.95 905.05 -1.68% 9/17/2020
911.2 914.1 897 -0.62% 9/18/2020
901 903.8 874.3 -2.09% 9/21/2020
887.95 887.95 852 -2.87% 9/22/2020
866.2 873.7 854.55 0.48% 9/23/2020
856 859.9 843 -1.15% 9/24/2020
860.1 895.4 852 4.53% 9/25/2020
898 917.5 893 1.53% 9/28/2020
909.95 912.85 892.4 -0.82% 9/29/2020
897.8 904.5 884.1 0.69% 9/30/2020
909.95 913.6 900.7 0.13% 10/1/2020
907.95 908.55 895.05 -0.65% 10/5/2020
901.05 904.55 888.25 -0.48% 10/6/2020
895 895 876.05 -0.53% 10/7/2020
890.3 894 879.05 -0.77% 10/8/2020
887.4 914.95 885.6 3.11% 10/9/2020
916.95 925.75 902.05 -0.30% 10/12/2020
907.95 915.7 888.85 -1.03% 10/13/2020
897 917 887.2 2.09% 10/14/2020
913 919 885.4 -2.88% 10/15/2020
894 903.5 889.5 0.60% 10/16/2020
899 906 884 0.98% 10/19/2020
919 935.5 913 1.59% 10/20/2020
924.95 931 908.65 0.78% 10/21/2020
922 939 920.15 1.28% 10/22/2020
922.15 930.49 910.38 -1.38% 10/23/2020
931.81 941.03 925.09 1.12% 10/26/2020
941.77 967.27 937.01 3.17% 10/27/2020
971.15 975.76 955.7 0.09% 10/28/2020
933.04 940.59 908.41 -4.92% 10/29/2020
923.13 928.82 906.65 -0.53% 10/30/2020
912.34 920.14 903.16 -0.02% 11/2/2020
 926.95 934.8 914.79 1.99% 11/3/2020
934.25 950.65 930 1.09% 11/4/2020
952 959.8 944.3 1.94% 11/5/2020
959 967.5 950.1 0.28% 11/6/2020
971 974.6 962.4 0.53% 11/9/2020
975 1,036.90 971.6 7.02% 11/10/2020
1,040.00 1,062.80 1,021.25 2.49% 11/11/2020
1,054.90 1,075.85 1,052.45 1.30% 11/12/2020
1,065.05 1,068.15 1,038.10 -2.02% 11/13/2020
1,063.00 1,096.85 1,061.05 2.80% 11/17/2020
1,080.90 1,154.25 1,079.15 6.22% 11/18/2020
1,125.05 1,177.00 1,107.70 -1.21% 11/19/2020
1,140.00 1,161.00 1,118.50 -0.17% 11/20/2020
1,138.80 1,147.85 1,122.85 -0.57% 11/23/2020
1,135.00 1,144.00 1,128.30 0.86% 11/24/2020
1,141.50 1,147.80 1,112.45 -1.72% 11/25/2020
1,130.00 1,134.95 1,101.55 0.26% 11/26/2020
1,129.00 1,139.80 1,092.00 0.32% 11/27/2020
1,140.00 1,140.00 1,111.20 -0.57% 12/1/2020
1,120.05 1,132.05 1,104.10 -0.20% 12/2/2020
1,135.00 1,137.45 1,120.30 1.02% 12/3/2020
1,130.00 1,162.00 1,128.75 2.16% 12/4/2020
1,154.80 1,171.90 1,144.00 1.76% 12/7/2020
1,174.95 1,182.50 1,148.05 0.15% 12/8/2020
1,178.00 1,185.00 1,166.35 0.82% 12/9/2020
1,182.00 1,193.75 1,170.05 0.79% 12/10/2020
1,188.00 1,216.80 1,182.00 0.33% 12/11/2020
1,198.10 1,263.90 1,198.10 4.63% 12/14/2020
1,250.00 1,252.00 1,216.10 -0.27% 12/15/2020
1,256.25 1,278.00 1,247.05 1.77% 12/16/2020
1,270.00 1,284.00 1,254.05 0.83% 12/17/2020
1,283.95 1,301.00 1,270.00 0.22% 12/18/2020
1,276.25 1,338.50 1,154.00 -3.64% 12/21/2020
1,235.25 1,268.00 1,213.55 2.26% 12/22/2020
1,268.00 1,271.30 1,248.35 0.17% 12/23/2020
1,275.00 1,281.00 1,253.50 -0.21% 12/24/2020
1,275.00 1,291.00 1,266.50 2.15% 12/28/2020
1,294.95 1,295.05 1,267.70 -0.35% 12/29/2020
1,288.20 1,296.35 1,271.00 0.56% 12/30/2020
1,293.00 1,304.00 1,282.00 -0.34% 12/31/2020
1,283.00 1,299.95 1,283.00 0.73% 1/1/2021
1,305.00 1,322.55 1,302.00 1.36% 1/4/2021
1,307.00 1,313.00 1,295.05 -0.63% 1/5/2021
1,308.00 1,330.00 1,300.00 0.59% 1/6/2021
1,330.00 1,346.80 1,325.00 1.90% 1/7/2021
1,349.80 1,382.95 1,347.00 2.57% 1/8/2021
1,382.00 1,384.95 1,345.00 -1.70% 1/11/2021
1,354.00 1,366.85 1,344.05 -0.01% 1/12/2021
1,354.00 1,373.00 1,344.30 0.20% 1/13/2021
1,358.00 1,389.70 1,356.25 1.78% 1/14/2021
1,376.70 1,384.50 1,345.05 -1.63% 1/15/2021
1,345.20 1,353.85 1,326.15 -1.34% 1/18/2021
1,340.05 1,382.00 1,337.00 2.53% 1/19/2021
1,369.00 1,393.05 1,362.55 0.93% 1/20/2021
1,395.00 1,396.00 1,361.05 -0.82% 1/21/2021
1,362.00 1,375.00 1,348.50 -0.67% 1/22/2021
1,370.00 1,396.40 1,342.00 -0.06% 1/25/2021
1,368.80 1,392.70 1,330.10 -0.11% 1/27/2021
1,344.70 1,365.10 1,340.00 -1.07% 1/28/2021
1,362.00 1,369.00 1,325.10 -0.79% 1/29/2021
1,345.75 1,462.00 1,337.20 8.55% 2/1/2021
1,474.00 1,593.00 1,474.00 4.92% 2/2/2021
1,530.00 1,558.00 1,505.00 0.55% 2/3/2021
1,525.00 1,550.00 1,510.00 0.08% 2/4/2021
1,534.40 1,547.00 1,511.10 -0.87% 2/5/2021
1,521.15 1,570.00 1,520.00 2.33% 2/8/2021
1,557.00 1,574.50 1,545.00 0.94% 2/9/2021
1,560.00 1,564.00 1,528.70 -0.87% 2/10/2021
1,549.40 1,559.90 1,526.55 -1.44% 2/11/2021
1,535.00 1,544.00 1,516.10 -0.60% 2/12/2021
1,527.00 1,544.00 1,521.35 1.07% 2/15/2021
1,540.00 1,574.00 1,539.00 0.77% 2/16/2021
1,544.00 1,567.00 1,533.00 -0.07% 2/17/2021
1,542.20 1,551.20 1,515.15 -1.53% 2/18/2021
1,523.85 1,547.00 1,498.85 -1.04% 2/19/2021
1,510.90 1,511.95 1,447.10 -3.75% 2/22/2021
1,462.00 1,498.00 1,460.00 2.35% 2/23/2021
1,486.70 1,532.00 1,486.70 2.71% 2/24/2021
1,534.00 1,540.60 1,502.00 -1.32% 2/25/2021
1,482.00 1,493.50 1,435.15 -4.25% 2/26/2021
1,456.00 1,486.00 1,438.20 2.10% 3/1/2021
1,479.30 1,489.65 1,458.15 0.87% 3/2/2021
1,493.50 1,510.00 1,481.35 0.76% 3/3/2021
1,473.00 1,494.35 1,458.00 -2.29% 3/4/2021
1,453.60 1,477.20 1,439.10 0.06% 3/5/2021
1,478.00 1,525.00 1,470.00 3.53% 3/8/2021
1,525.00 1,532.30 1,491.80 -0.46% 3/9/2021
1,523.00 1,534.75 1,507.50 1.05% 3/10/2021
1,526.30 1,565.00 1,503.15 -0.67% 3/12/2021
1,520.00 1,528.10 1,463.30 -2.00% 3/15/2021
1,488.30 1,497.00 1,457.00 -1.48% 3/16/2021
1,476.00 1,492.95 1,431.75 -1.65% 3/17/2021
1,455.55 1,469.70 1,420.00 -0.66% 3/18/2021
1,415.00 1,421.85 1,378.60 -1.18% 3/19/2021
1,409.00 1,417.40 1,392.25 -0.79% 3/22/2021
1,401.90 1,416.50 1,398.10 0.31% 3/23/2021
1,400.00 1,407.00 1,360.05 -2.51% 3/24/2021
1,361.00 1,389.00 1,361.00 0.14% 3/25/2021
1,386.30 1,408.00 1,382.00 1.98% 3/26/2021
1,408.00 1,428.20 1,395.55 1.81% 3/30/2021
1,423.60 1,431.60 1,410.40 -0.33% 3/31/2021
1,432.00 1,447.85 1,420.50 1.81% 4/1/2021
1,439.00 1,439.00 1,381.40 -2.82% 4/5/2021
1,405.90 1,416.30 1,393.30 -0.20% 4/6/2021
1,402.00 1,417.20 1,389.25 0.22% 4/7/2021
1,410.00 1,434.80 1,410.00 1.07% 4/8/2021
1,414.00 1,417.00 1,397.10 -1.06% 4/9/2021
1,393.95 1,393.95 1,332.00 -4.20% 4/12/2021
1,347.25 1,382.00 1,347.25 2.12% 4/13/2021
1,378.95 1,391.10 1,358.10 0.07% 4/15/2021
1,360.50 1,393.30 1,355.30 -1.13% 4/16/2021
1,340.00 1,346.20 1,306.00 -3.58% 4/19/2021
1,320.00 1,339.45 1,317.70 1.61% 4/20/2021
1,310.00 1,339.50 1,307.25 0.40% 4/22/2021
1,330.00 1,344.65 1,314.45 -1.04% 4/23/2021
1,330.05 1,341.20 1,323.00 0.98% 4/26/2021
1,339.00 1,388.45 1,335.90 3.35% 4/27/2021
1,384.85 1,399.95 1,372.50 -0.34% 4/28/2021
1,383.95 1,389.55 1,353.50 -1.25% 4/29/2021
1,350.00 1,365.00 1,336.10 -1.34% 4/30/2021
1,325.50 1,351.30 1,319.15 0.15% 5/3/2021
1,350.00 1,350.90 1,331.00 -0.36% 5/4/2021
1,342.20 1,346.75 1,324.00 0.08% 5/5/2021
1,344.00 1,356.55 1,335.75 0.09% 5/6/2021
1,347.00 1,359.90 1,339.00 0.21% 5/7/2021
1,347.00 1,398.85 1,347.00 3.90% 5/10/2021
1,380.00 1,399.90 1,376.10 -0.82% 5/11/2021
1,380.00 1,425.00 1,377.00 0.12% 5/12/2021
1,394.00 1,423.90 1,374.05 2.18% 5/14/2021
1,433.00 1,441.00 1,368.20 -2.03% 5/17/2021
1,405.00 1,422.00 1,397.00 2.20% 5/18/2021
1,414.00 1,435.00 1,400.00 -0.98% 5/19/2021
1,410.80 1,426.95 1,401.65 0.45% 5/20/2021
1,415.00 1,424.70 1,407.10 0.59% 5/21/2021
1,420.00 1,458.00 1,410.00 1.78% 5/24/2021
1,460.00 1,461.95 1,442.10 0.53% 5/25/2021
1,458.90 1,476.60 1,452.80 1.51% 5/26/2021
1,475.95 1,485.00 1,461.75 0.68% 5/27/2021
1,487.10 1,499.65 1,473.90 -0.32% 5/28/2021
1,472.30 1,476.00 1,457.55 -0.70% 5/31/2021
1,465.95 1,492.50 1,463.00 0.47% 6/1/2021
1,468.30 1,474.60 1,455.05 -0.24% 6/2/2021
1,480.10 1,515.00 1,473.20 2.71% 6/3/2021
1,518.95 1,547.25 1,516.90 1.77% 6/4/2021
1,545.45 1,569.50 1,540.75 1.32% 6/7/2021
1,561.00 1,583.00 1,546.05 -0.56% 6/8/2021
1,550.00 1,555.00 1,513.30 -1.93% 6/9/2021
1,525.00 1,534.00 1,515.00 0.03% 6/10/2021
1,521.00 1,527.15 1,498.65 -1.07% 6/11/2021
1,503.45 1,519.50 1,478.00 0.82% 6/14/2021
1,520.00 1,523.70 1,505.85 -0.33% 6/15/2021
1,505.85 1,516.00 1,488.00 -1.32% 6/16/2021
1,481.00 1,499.85 1,480.25 -0.22% 6/17/2021
1,487.55 1,490.95 1,460.10 -0.78% 6/18/2021
1,460.00 1,469.40 1,447.25 -0.61% 6/21/2021
1,470.10 1,504.80 1,469.55 2.19% 6/22/2021
1,505.00 1,507.00 1,476.10 -1.33% 6/23/2021
1,490.00 1,513.20 1,482.00 1.68% 6/24/2021
1,510.50 1,529.30 1,507.50 1.32% 6/25/2021
1,526.00 1,527.95 1,510.35 -0.62% 6/28/2021
1,513.00 1,529.80 1,503.90 -0.23% 6/29/2021
1,516.00 1,523.40 1,495.50 -0.69% 6/30/2021
1,497.10 1,503.00 1,480.15 -0.55% 7/1/2021
1,500.00 1,500.65 1,475.50 -0.45% 7/2/2021
1,490.00 1,514.00 1,488.00 1.50% 7/5/2021
1,506.00 1,519.00 1,500.00 -0.16% 7/6/2021
1,495.00 1,519.70 1,495.00 0.73% 7/7/2021
1,503.00 1,524.00 1,497.00 -1.04% 7/8/2021
1,497.90 1,502.85 1,485.50 -0.07% 7/9/2021
1,504.40 1,516.00 1,491.60 0.08% 7/12/2021
1,515.00 1,515.00 1,501.35 0.86% 7/13/2021
1,513.55 1,549.90 1,508.00 2.05% 7/14/2021
1,550.00 1,625.00 1,549.95 4.19% 7/15/2021
1,609.35 1,622.80 1,595.10 0.58% 7/16/2021
1,600.00 1,639.40 1,597.60 -0.57% 7/19/2021
1,609.85 1,622.65 1,582.00 -1.20% 7/20/2021
1,610.00 1,647.15 1,591.55 3.26% 7/22/2021
1,644.00 1,645.95 1,606.85 -1.85% 7/23/2021
1,611.75 1,627.30 1,592.80 -0.88% 7/26/2021
1,610.15 1,619.00 1,584.25 0.67% 7/27/2021
1,592.45 1,601.30 1,553.00 -0.87% 7/28/2021
1,594.00 1,607.35 1,586.00 0.11% 7/29/2021
1,598.00 1,624.90 1,585.00 0.34% 7/30/2021
1,606.30 1,618.00 1,602.05 0.78% 8/2/2021
1,625.00 1,638.70 1,610.30 1.26% 8/3/2021
1,640.00 1,644.30 1,613.60 -0.68% 8/4/2021
1,620.00 1,632.85 1,608.80 0.26% 8/5/2021
1,627.00 1,639.00 1,608.30 -1.05% 8/6/2021
1,620.00 1,624.00 1,590.00 -0.80% 8/9/2021
1,606.00 1,609.90 1,572.00 -0.56% 8/10/2021
1,590.20 1,597.90 1,562.75 -0.32% 8/11/2021
1,590.00 1,627.00 1,582.00 2.54% 8/12/2021
1,626.00 1,676.80 1,625.00 2.77% 8/13/2021
1,674.00 1,677.05 1,653.35 -0.74% 8/16/2021
1,658.00 1,665.00 1,625.05 -1.05% 8/17/2021
1,647.00 1,661.10 1,627.10 -0.36% 8/18/2021
1,618.90 1,623.00 1,590.00 -2.40% 8/20/2021
1,600.10 1,619.00 1,567.90 -0.81% 8/23/2021
1,590.00 1,613.35 1,582.80 1.58% 8/24/2021
1,614.95 1,626.00 1,590.00 -0.75% 8/25/2021
1,593.80 1,602.95 1,585.00 0.12% 8/26/2021
1,604.00 1,666.70 1,598.05 2.65% 8/27/2021
1,646.70 1,684.95 1,645.10 1.34% 8/30/2021
1,660.05 1,676.00 1,645.00 0.73% 8/31/2021
1,672.25 1,718.00 1,672.20 0.85% 9/1/2021
1,687.90 1,710.00 1,682.00 -0.01% 9/2/2021
1,697.00 1,704.30 1,672.10 0.31% 9/3/2021
1,700.00 1,716.00 1,690.20 0.16% 9/6/2021
1,694.20 1,705.00 1,679.45 -0.74% 9/7/2021
1,682.00 1,694.70 1,658.00 -0.90% 9/8/2021
1,655.20 1,680.60 1,655.20 0.21% 9/9/2021
1,662.05 1,675.65 1,660.50 0.10% 9/13/2021
1,676.00 1,698.80 1,675.40 1.48% 9/14/2021
1,700.00 1,724.60 1,697.00 1.21% 9/15/2021
1,709.60 1,728.50 1,709.25 0.25% 9/16/2021
1,724.00 1,741.70 1,706.10 -0.29% 9/17/2021
1,700.20 1,735.00 1,699.95 -0.69% 9/20/2021
1,698.60 1,730.75 1,692.40 0.97% 9/21/2021
1,720.90 1,730.00 1,706.00 -0.58% 9/22/2021
1,718.30 1,775.00 1,715.05 3.44% 9/23/2021
1,780.00 1,810.00 1,750.00 -0.05% 9/24/2021
1,772.00 1,782.75 1,737.00 -1.65% 9/27/2021
1,745.30 1,759.05 1,719.00 -0.14% 9/28/2021
1,732.00 1,742.00 1,716.60 -0.93% 9/29/2021
1,719.95 1,734.25 1,697.00 -1.05% 9/30/2021
1,697.50 1,712.50 1,687.50 -0.36% 10/1/2021
1,696.50 1,723.95 1,684.05 1.08% 10/4/2021
1,714.50 1,740.00 1,706.00 0.08% 10/5/2021
1,716.70 1,735.90 1,690.00 -1.26% 10/6/2021
1,710.00 1,729.30 1,700.00 1.03% 10/7/2021
1,740.00 1,741.00 1,720.00 0.84% 10/8/2021
1,733.75 1,746.85 1,715.00 -0.58% 10/11/2021
1,710.50 1,725.55 1,700.00 0.08% 10/12/2021
1,727.00 1,763.90 1,724.05 1.97% 10/13/2021
1,775.00 1,817.90 1,767.45 2.13% 10/14/2021
1,807.15 1,810.50 1,782.00 -0.05% 10/18/2021
1,809.80 1,885.00 1,802.05 3.22% 10/19/2021
1,855.00 1,868.65 1,796.30 -2.13% 10/20/2021
1,815.00 1,826.50 1,791.05 -0.05% 10/21/2021
1,816.00 1,831.50 1,781.35 -0.75% 10/22/2021
1,792.25 1,812.80 1,760.35 -0.45% 10/25/2021
1,785.00 1,811.90 1,781.55 0.68% 10/26/2021
1,801.00 1,814.00 1,775.10 -0.65% 10/27/2021
1,799.55 1,862.00 1,791.00 1.66% 10/28/2021
1,822.00 1,824.90 1,735.80 -2.62% 10/29/2021
1,776.00 1,805.00 1,751.20 1.62% 11/1/2021
1,800.00 1,824.45 1,795.40 1.13% 11/2/2021
1,818.00 1,915.00 1,818.00 4.07% 11/3/2021
1,900.00 1,920.85 1,900.00 1.03% 11/4/2021
1,944.55 1,953.90 1,912.20 0.82% 11/8/2021
1,933.50 1,964.10 1,930.30 0.99% 11/9/2021
1,932.70 1,954.00 1,932.00 0.34% 11/10/2021
1,947.85 1,981.75 1,925.65 -0.95% 11/11/2021
1,940.00 1,965.00 1,928.10 1.46% 11/12/2021
1,961.25 1,974.50 1,943.00 -0.66% 11/15/2021
1,950.00 1,979.95 1,944.00 0.42% 11/16/2021
1,949.00 1,978.90 1,943.55 -0.12% 11/17/2021
1,952.90 1,954.00 1,893.00 -2.86% 11/18/2021
1,898.25 1,900.00 1,837.85 -1.71% 11/22/2021
1,850.00 1,895.60 1,844.50 1.17% 11/23/2021
1,894.00 1,902.40 1,845.95 -1.26% 11/24/2021
1,855.00 1,866.85 1,838.20 -0.68% 11/25/2021
1,820.00 1,841.75 1,768.60 -3.88% 11/26/2021
1,778.00 1,790.05 1,735.15 -0.61% 11/29/2021
1,767.25 1,798.90 1,751.30 -0.14% 11/30/2021
1,764.00 1,794.00 1,762.05 1.20% 12/1/2021
1,785.95 1,794.00 1,763.00 0.18% 12/2/2021
1,799.95 1,844.80 1,796.55 0.67% 12/3/2021
1,799.00 1,821.00 1,778.00 -1.03% 12/6/2021
1,790.20 1,810.00 1,772.10 0.87% 12/7/2021
1,802.00 1,841.00 1,802.00 1.50% 12/8/2021
1,835.00 1,884.15 1,827.95 3.00% 12/9/2021
1,879.80 1,890.85 1,861.05 -0.34% 12/10/2021
1,893.70 1,896.25 1,855.05 -0.64% 12/13/2021
1,850.00 1,874.00 1,846.20 0.23% 12/14/2021
1,866.00 1,898.75 1,863.65 0.81% 12/15/2021
1,892.00 1,908.00 1,866.30 -0.37% 12/16/2021
1,866.50 1,874.70 1,831.70 -1.43% 12/17/2021
1,821.00 1,829.65 1,771.50 -2.59% 12/20/2021
1,817.90 1,852.20 1,812.50 1.57% 12/21/2021
1,827.55 1,879.55 1,827.55 2.38% 12/22/2021
1,883.00 1,887.85 1,862.10 0.40% 12/23/2021
1,888.75 1,888.75 1,850.00 -1.01% 12/24/2021
1,859.40 1,875.65 1,845.80 0.37% 12/27/2021
1,872.10 1,909.00 1,872.10 1.78% 12/28/2021
1,895.00 1,908.95 1,890.05 -0.24% 12/29/2021
1,892.30 1,901.70 1,880.90 -0.48% 12/30/2021
1,887.35 1,907.10 1,887.30 0.54% 12/31/2021
1,895.00 1,937.45 1,893.65 1.42% 1/3/2022
1,922.85 1,943.00 1,914.55 0.76% 1/4/2022
1,940.70 1,951.00 1,927.65 0.57% 1/5/2022
1,944.50 1,953.00 1,919.60 -1.24% 1/6/2022
1,929.05 1,934.95 1,897.15 -1.02% 1/7/2022
1,910.00 1,959.95 1,907.25 2.53% 1/10/2022
1,949.00 1,970.00 1,937.65 0.41% 1/11/2022
1,978.50 1,984.00 1,960.30 0.67% 1/12/2022
1,975.55 2,029.00 1,975.55 2.24% 1/13/2022
2,014.00 2,049.95 2,007.00 1.31% 1/14/2022
2,044.75 2,071.95 2,042.00 1.21% 1/17/2022
2,075.65 2,078.55 2,010.55 -2.28% 1/18/2022
2,019.90 2,027.00 1,987.00 -0.06% 1/19/2022
2,020.00 2,035.00 1,984.10 -0.86% 1/20/2022
1,982.15 1,994.80 1,943.05 -2.37% 1/21/2022
1,955.00 1,959.00 1,881.55 -2.87% 1/24/2022
1,895.00 1,931.30 1,850.10 1.34% 1/25/2022
1,914.55 1,922.00 1,867.00 -0.75% 1/27/2022
1,916.10 1,948.00 1,891.30 -0.70% 1/28/2022
1,890.20 1,924.00 1,850.45 0.61% 1/31/2022
1,928.65 1,999.90 1,917.00 4.26% 2/1/2022
1,995.10 2,008.00 1,970.60 -0.39% 2/2/2022
1,981.50 1,985.00 1,930.00 -2.47% 2/3/2022
1,948.00 1,957.80 1,923.30 0.74% 2/4/2022
1,932.50 1,947.50 1,874.55 -3.26% 2/7/2022
1,890.00 1,896.95 1,848.00 -0.47% 2/8/2022
1,884.50 1,899.90 1,875.60 0.70% 2/9/2022
1,892.00 1,911.00 1,881.00 0.65% 2/10/2022
1,889.00 1,889.00 1,850.00 -1.56% 2/11/2022
1,843.25 1,846.95 1,795.00 -3.86% 2/14/2022
1,810.00 1,882.00 1,806.15 4.28% 2/15/2022
1,876.05 1,887.30 1,842.15 -0.82% 2/16/2022
1,869.00 1,884.90 1,854.10 0.43% 2/17/2022
1,870.00 1,896.00 1,865.15 0.77% 2/18/2022
1,874.95 1,883.90 1,848.85 -1.02% 2/21/2022
1,813.00 1,855.00 1,800.50 -1.05% 2/22/2022
1,849.00 1,852.00 1,816.15 -1.31% 2/23/2022
1,783.25 1,800.00 1,751.00 -3.46% 2/24/2022
1,782.00 1,798.70 1,765.00 1.12% 2/25/2022
1,764.90 1,822.25 1,752.80 2.23% 2/28/2022
1,800.00 1,826.95 1,768.50 -1.78% 3/2/2022
1,810.00 1,813.55 1,745.55 -1.80% 3/3/2022
1,740.00 1,754.05 1,703.00 -2.31% 3/4/2022
1,658.25 1,666.80 1,605.55 -4.52% 3/7/2022
1,627.90 1,666.00 1,595.00 1.47% 3/8/2022
1,676.50 1,699.80 1,650.05 1.96% 3/9/2022
1,740.00 1,758.00 1,707.00 2.20% 3/10/2022
1,720.00 1,735.45 1,705.80 0.03% 3/11/2022
1,735.00 1,754.00 1,715.50 1.05% 3/14/2022
1,748.00 1,765.00 1,726.60 -0.19% 3/15/2022
1,761.00 1,770.65 1,746.20 0.73% 3/16/2022
1,781.15 1,804.60 1,768.45 1.81% 3/17/2022
1,805.00 1,805.00 1,745.00 -1.77% 3/21/2022
1,756.30 1,777.00 1,721.15 1.01% 3/22/2022
1,780.00 1,791.55 1,759.15 -0.38% 3/23/2022
1,755.00 1,779.70 1,751.00 0.24% 3/24/2022
1,775.60 1,777.90 1,739.00 -1.15% 3/25/2022
1,752.00 1,755.00 1,725.10 -0.54% 3/28/2022
1,748.70 1,754.10 1,733.00 0.29% 3/29/2022
1,766.90 1,777.05 1,754.10 1.54% 3/30/2022
1,779.95 1,781.35 1,758.00 -0.34% 3/31/2022
1,759.00 1,794.00 1,759.00 1.27% 4/1/2022
1,784.00 1,829.85 1,776.60 2.03% 4/4/2022
1,840.00 1,845.00 1,827.00 0.53% 4/5/2022
1,833.00 1,858.00 1,827.70 0.91% 4/6/2022
1,849.90 1,855.85 1,810.15 -1.43% 4/7/2022
1,835.40 1,838.90 1,818.05 0.24% 4/8/2022
1,820.25 1,829.75 1,779.00 -2.69% 4/11/2022
1,780.00 1,781.50 1,733.60 -1.90% 4/12/2022
1,754.20 1,772.85 1,747.10 0.75% 4/13/2022
1,746.30 1,749.95 1,715.00 -1.27% 4/18/2022
1,748.30 1,760.75 1,687.00 -1.88% 4/19/2022
1,709.95 1,712.40 1,671.35 -0.83% 4/20/2022
1,702.95 1,725.80 1,700.00 1.35% 4/21/2022
1,701.00 1,716.40 1,690.40 -1.18% 4/22/2022
1,675.00 1,675.00 1,652.00 -2.18% 4/25/2022
1,680.00 1,703.10 1,664.00 2.57% 4/26/2022
1,675.00 1,691.60 1,666.70 -1.35% 4/27/2022
1,690.00 1,731.00 1,680.00 2.52% 4/28/2022
1,731.00 1,739.00 1,687.15 -1.45% 4/29/2022
1,668.60 1,685.95 1,655.05 -0.88% 5/2/2022
1,679.50 1,681.90 1,625.05 -2.71% 5/4/2022
1,650.70 1,671.20 1,633.00 0.23% 5/5/2022
1,616.00 1,633.00 1,612.10 -0.93% 5/6/2022
1,607.55 1,629.85 1,591.25 -0.39% 5/9/2022
1,611.00 1,629.60 1,601.00 -0.51% 5/10/2022
1,600.50 1,609.00 1,557.35 -2.31% 5/11/2022
1,550.00 1,554.95 1,513.10 -2.84% 5/12/2022
1,530.00 1,574.90 1,502.00 0.55% 5/13/2022
1,550.00 1,567.50 1,539.45 0.55% 5/16/2022
1,545.00 1,607.90 1,545.00 3.97% 5/17/2022
1,623.00 1,623.00 1,565.00 -1.97% 5/18/2022
1,550.00 1,562.75 1,540.35 -1.56% 5/19/2022
1,569.40 1,613.45 1,561.05 4.01% 5/20/2022
1,629.00 1,660.00 1,605.60 2.11% 5/23/2022
1,644.80 1,653.70 1,610.10 -1.09% 5/24/2022
1,633.00 1,639.70 1,571.10 -3.17% 5/25/2022
1,575.00 1,588.90 1,536.65 -0.65% 5/26/2022
1,571.66 1,602.39 1,570.46 2.05% 5/27/2022
1,616.35 1,659.96 1,609.97 3.78% 5/30/2022
1,656.76 1,670.63 1,641.30 -0.38% 5/31/2022
1,649.83 1,657.26 1,634.76 -0.39% 6/1/2022
1,628.33 1,645.74 1,620.05 -0.66% 6/2/2022
1,654.22 1,669.93 1,641.25 0.91% 6/3/2022
1,648.43 1,658.56 1,630.42 -0.72% 6/6/2022
1,626.33 1,634.71 1,582.53 -3.09% 6/7/2022
1,591.41 1,604.18 1,566.57 -0.31% 6/8/2022
1,552.70 1,596.40 1,552.70 0.67% 6/9/2022
1,566.47 1,590.91 1,565.52 -0.63% 6/10/2022
1,556.64 1,562.43 1,514.88 -3.35% 6/13/2022
1,528.60 1,550.80 1,521.77 0.82% 6/14/2022
1,544.47 1,563.47 1,535.59 1.02% 6/15/2022
1,564.87 1,571.46 1,513.34 -2.11% 6/16/2022
1,518.58 1,526.51 1,478.07 -2.45% 6/17/2022
1,486.65 1,494.48 1,453.07 -1.22% 6/20/2022
1,476.67 1,511.79 1,473.58 1.94% 6/21/2022
1,486.65 1,487.59 1,464.70 -1.44% 6/22/2022
1,478.17 1,508.35 1,478.17 1.05% 6/23/2022
1,498.37 1,508.60 1,485.65 0.04% 6/24/2022
1,520.57 1,541.22 1,506.35 2.74% 6/27/2022
1,526.56 1,554.00 1,520.67 1.02% 6/28/2022
1,527.81 1,550.50 1,521.97 -0.23% 6/29/2022
1,545.56 1,563.37 1,538.63 0.67% 6/30/2022
1,557.44 1,572.45 1,531.15 0.89% 7/1/2022
1,568.56 1,583.88 1,546.71 0.61% 7/4/2022
1,580.44 1,593.66 1,558.09 -1.06% 7/5/2022
1,562.03 1,586.92 1,548.31 -0.56% 7/6/2022
1,562.38 1,610.52 1,562.13 3.53% 7/7/2022
1,617.35 1,698.17 1,614.36 4.74% 7/8/2022
1,681.16 1,685.05 1,649.68 -1.45% 7/11/2022
1,651.28 1,669.14 1,645.34 -0.56% 7/12/2022
1,660.26 1,679.46 1,640.70 -0.39% 7/13/2022
1,648.13 1,663.60 1,630.92 -0.07% 7/14/2022
1,650.18 1,684.05 1,645.49 2.35% 7/15/2022
1,692.23 1,730.70 1,686.20 2.54% 7/18/2022
1,716.08 1,731.05 1,710.14 0.12% 7/19/2022
1,736.43 1,742.92 1,724.06 0.59% 7/20/2022
1,723.01 1,764.97 1,711.24 1.45% 7/21/2022
1,761.53 1,775.55 1,748.61 0.15% 7/22/2022
1,761.03 1,781.48 1,756.09 0.83% 7/25/2022
1,776.74 1,776.74 1,737.98 -1.75% 7/26/2022
1,750.05 1,815.41 1,746.06 2.59% 7/27/2022
1,800.94 1,811.91 1,782.93 0.26% 7/28/2022
1,810.87 1,828.38 1,789.96 0.38% 7/29/2022
1,803.93 1,813.76 1,786.27 0.37% 8/1/2022
1,804.93 1,807.57 1,771.70 -1.19% 8/2/2022
1,789.02 1,799.94 1,769.01 -0.18% 8/3/2022
1,789.76 1,810.72 1,771.01 -0.54% 8/4/2022
1,778.94 1,802.93 1,771.31 0.41% 8/5/2022
1,792.36 1,827.93 1,786.22 2.36% 8/8/2022
1,825.88 1,862.80 1,818.15 1.39% 8/10/2022
1,865.84 1,874.57 1,851.03 0.65% 8/11/2022
1,860.80 1,864.80 1,833.86 -1.11% 8/12/2022
1,855.81 1,859.81 1,837.86 0.13% 8/16/2022
1,857.26 1,863.15 1,845.89 0.37% 8/17/2022
1,852.82 1,894.28 1,845.84 2.09% 8/18/2022
1,889.84 1,937.63 1,888.49 2.19% 8/19/2022
1,932.74 1,939.63 1,870.78 -2.86% 8/22/2022
1,865.79 1,907.65 1,861.50 -0.19% 8/23/2022
1,871.78 1,893.73 1,847.43 0.87% 8/24/2022
1,895.72 1,913.69 1,868.79 -0.82% 8/25/2022
1,885.95 1,907.70 1,882.95 1.46% 8/26/2022
1,865.79 1,885.75 1,856.81 -1.25% 8/29/2022
1,889.64 1,923.66 1,884.90 2.18% 8/30/2022
1,900.71 1,926.16 1,887.84 -0.50% 9/1/2022
1,896.22 1,954.39 1,895.97 1.44% 9/2/2022
1,943.57 1,968.31 1,937.73 1.44% 9/5/2022
1,969.36 1,980.63 1,946.91 -0.31% 9/6/2022
1,936.73 1,956.94 1,929.65 -0.21% 9/7/2022
1,963.47 1,972.55 1,943.17 0.83% 9/8/2022
1,972.90 1,982.93 1,939.63 -1.25% 9/9/2022
1,945.36 1,962.57 1,943.52 0.62% 9/12/2022
1,964.47 1,990.51 1,958.68 1.50% 9/13/2022
1,960.23 1,968.51 1,945.01 -1.88% 9/14/2022
1,954.69 1,980.23 1,950.40 0.18% 9/15/2022
1,942.62 1,952.50 1,910.69 -1.92% 9/16/2022
1,916.78 1,927.60 1,900.71 -0.48% 9/19/2022
1,926.66 1,951.40 1,920.67 1.15% 9/20/2022
1,916.78 1,941.92 1,887.34 -1.92% 9/21/2022
1,877.77 1,901.31 1,868.79 -0.39% 9/22/2022
1,885.75 1,891.19 1,848.38 -1.66% 9/23/2022
1,844.84 1,872.58 1,813.91 -0.29% 9/26/2022
1,851.82 1,859.81 1,828.38 -0.55% 9/27/2022
1,825.58 1,851.82 1,821.49 -0.31% 9/28/2022
1,840.50 1,853.22 1,793.36 -1.09% 9/29/2022
1,819.85 1,878.71 1,811.96 1.77% 9/30/2022
1,847.83 1,847.83 1,809.92 -1.54% 10/3/2022
1,831.17 1,876.72 1,831.17 2.87% 10/4/2022
1,877.77 1,914.68 1,873.87 2.21% 10/6/2022
1,900.71 1,924.61 1,898.77 0.61% 10/7/2022
1,900.71 1,912.69 1,879.26 -0.77% 10/10/2022
1,919.47 1,919.47 1,867.04 -1.61% 10/11/2022
1,875.77 1,911.69 1,853.87 1.72% 10/12/2022
1,896.72 1,907.70 1,864.05 -1.84% 10/13/2022
1,895.72 1,932.39 1,894.18 1.89% 10/14/2022
1,898.62 1,909.69 1,874.17 -1.49% 10/17/2022
1,888.84 1,926.85 1,888.84 1.85% 10/18/2022
1,915.68 1,942.62 1,897.37 -0.69% 10/19/2022
1,894.38 1,913.48 1,882.06 -0.04% 10/20/2022
1,909.39 1,920.67 1,862.90 -1.44% 10/21/2022
1,901.71 1,915.58 1,895.72 1.76% 10/24/2022
1,910.69 1,950.25 1,887.29 2.06% 10/25/2022
1,947.71 1,967.41 1,945.51 0.77% 10/27/2022
1,967.56 1,981.53 1,959.38 0.56% 10/28/2022
1,981.53 2,030.07 1,973.75 2.43% 10/31/2022
2,027.43 2,051.37 1,985.57 0.07% 11/1/2022
2,031.92 2,037.41 1,995.50 -0.55% 11/2/2022
2,001.49 2,017.95 1,988.52 -0.23% 11/3/2022
2,005.48 2,024.78 2,000.24 0.32% 11/4/2022
2,016.85 2,027.43 1,988.52 0.13% 11/7/2022
2,020.49 2,032.37 1,991.76 -0.70% 11/9/2022
1,990.51 1,997.35 1,965.77 -1.29% 11/10/2022
1,999.09 2,014.26 1,987.47 1.69% 11/11/2022
2,008.52 2,017.35 1,990.76 -0.56% 11/14/2022
1,998.49 2,012.46 1,973.65 -0.16% 11/15/2022
1,981.53 2,005.33 1,980.58 0.35% 11/16/2022
1,997.50 2,054.37 1,996.60 1.30% 11/17/2022
2,034.41 2,046.33 2,002.33 -0.25% 11/18/2022
2,014.46 2,028.43 2,002.48 -0.64% 11/21/2022
2,017.00 2,028.57 2,015.06 0.91% 11/22/2022
2,034.36 2,039.40 2,013.46 -0.24% 11/23/2022
2,025.93 2,055.36 2,023.84 1.34% 11/24/2022
2,056.36 2,091.08 2,053.82 0.51% 11/25/2022
2,059.71 2,067.34 2,047.38 0.08% 11/28/2022
2,065.34 2,067.34 2,034.01 -0.67% 11/29/2022
2,048.38 2,081.31 2,040.40 1.18% 11/30/2022
2,080.56 2,105.25 2,074.77 1.42% 12/1/2022
2,091.38 2,094.18 2,064.49 -0.89% 12/2/2022
2,091.23 2,092.08 2,064.20 0.00% 12/5/2022
2,076.32 2,095.27 2,062.35 0.38% 12/6/2022
2,091.58 2,139.18 2,091.58 1.46% 12/7/2022
2,115.23 2,170.11 2,115.23 2.06% 12/8/2022
2,163.12 2,189.41 2,132.69 -0.63% 12/9/2022
2,144.06 2,164.12 2,129.75 0.45% 12/12/2022
2,165.12 2,170.80 2,147.66 0.43% 12/13/2022
2,172.05 2,205.03 2,170.16 1.04% 12/14/2022
2,191.76 2,204.03 2,168.71 -0.82% 12/15/2022
2,156.14 2,206.62 2,156.14 -0.12% 12/16/2022
2,166.11 2,182.53 2,150.20 0.41% 12/19/2022
2,175.00 2,175.00 2,133.19 -0.95% 12/20/2022
2,148.26 2,170.06 2,138.03 -0.78% 12/21/2022
2,139.18 2,143.52 2,092.18 -1.69% 12/22/2022
2,089.79 2,099.42 2,045.49 -2.24% 12/23/2022
2,048.13 2,103.26 2,046.39 1.37% 12/26/2022
2,096.82 2,123.21 2,080.31 1.58% 12/27/2022
2,124.21 2,131.19 2,108.89 -0.14% 12/28/2022
2,104.90 2,115.78 2,089.44 -0.48% 12/29/2022
2,110.24 2,128.20 2,076.42 -1.19% 12/30/2022
2,088.19 2,092.88 2,070.38 0.17% 1/2/2023
2,083.30 2,092.08 2,063.30 -0.02% 1/3/2023
2,086.25 2,096.72 2,053.37 -0.88% 1/4/2023
2,075.32 2,094.48 2,063.85 0.81% 1/5/2023
2,085.50 2,116.93 2,067.19 -0.04% 1/6/2023
2,103.26 2,122.51 2,096.02 1.69% 1/9/2023
2,127.10 2,127.10 2,092.48 -0.71% 1/10/2023
2,101.36 2,135.19 2,092.38 0.89% 1/11/2023
2,113.33 2,159.78 2,113.33 1.62% 1/12/2023
2,157.04 2,159.98 2,112.44 -0.29% 1/13/2023
2,142.17 2,156.14 2,127.50 -0.75% 1/16/2023
2,135.08 2,212.81 2,131.59 3.55% 1/17/2023
2,216.00 2,269.68 2,195.05 2.41% 1/18/2023
2,254.76 2,278.66 2,235.96 0.29% 1/19/2023
2,277.31 2,292.48 2,233.41 -1.02% 1/20/2023
2,249.93 2,268.19 2,221.99 -0.73% 1/23/2023
2,239.65 2,247.23 2,195.05 -1.16% 1/24/2023
2,196.05 2,200.04 2,150.15 -1.49% 1/25/2023
2,169.81 2,190.06 2,122.31 -0.68% 1/27/2023
2,124.61 2,168.36 2,079.11 -2.17% 1/30/2023
2,115.18 2,127.95 2,067.99 0.54% 1/31/2023
2,128.20 2,210.96 2,075.62 1.00% 2/1/2023
2,130.79 2,162.07 2,103.11 -0.03% 2/2/2023
2,172.05 2,176.94 2,126.25 1.01% 2/3/2023
2,159.38 2,176.69 2,137.48 -0.48% 2/6/2023
2,157.39 2,167.11 2,145.21 0.43% 2/7/2023
2,155.69 2,170.36 2,120.77 -1.59% 2/8/2023
2,145.16 2,147.11 2,130.90 0.78% 2/9/2023
2,135.39 2,165.07 2,132.74 0.77% 2/10/2023
2,168.11 2,205.43 2,155.34 1.82% 2/13/2023
2,210.02 2,211.01 2,177.24 -0.53% 2/14/2023
2,181.08 2,182.93 2,152.40 -0.76% 2/15/2023
2,181.88 2,197.34 2,166.81 0.15% 2/16/2023
2,164.92 2,243.94 2,155.14 2.21% 2/17/2023
2,228.67 2,246.93 2,210.02 -0.04% 2/20/2023
2,233.96 2,256.91 2,217.70 0.18% 2/21/2023
2,223.99 2,235.96 2,177.14 -1.56% 2/22/2023
2,199.04 2,203.23 2,148.66 -1.62% 2/23/2023
2,155.14 2,167.41 2,113.98 -1.16% 2/24/2023
2,129.25 2,135.08 2,077.42 -0.95% 2/27/2023
2,110.24 2,133.49 2,080.31 -0.22% 2/28/2023
2,095.27 2,125.21 2,095.27 0.29% 3/1/2023
2,125.16 2,144.17 2,102.81 0.30% 3/2/2023
2,135.19 2,155.04 2,127.45 1.44% 3/3/2023
2,153.39 2,179.93 2,134.99 -0.51% 3/6/2023
2,147.16 2,184.67 2,135.78 1.39% 3/8/2023
2,170.06 2,194.05 2,166.61 1.03% 3/9/2023
2,166.61 2,177.09 2,128.20 -1.61% 3/10/2023
2,159.18 2,174.05 2,102.26 -1.11% 3/13/2023
2,139.52 2,166.11 2,129.60 0.49% 3/14/2023
2,159.33 2,207.47 2,155.14 1.51% 3/15/2023
2,179.98 2,182.08 2,127.20 -0.14% 3/16/2023
2,181.78 2,223.89 2,181.78 1.02% 3/17/2023
2,186.17 2,200.04 2,147.16 -0.83% 3/20/2023
2,177.79 2,221.99 2,177.09 1.42% 3/21/2023
2,214.51 2,241.20 2,202.93 0.25% 3/22/2023
2,209.02 2,236.96 2,195.60 -0.33% 3/23/2023
2,201.04 2,214.36 2,148.21 -1.84% 3/24/2023
2,170.16 2,185.07 2,145.16 -0.56% 3/27/2023
2,162.87 2,164.92 2,117.67 -0.95% 3/28/2023
2,132.84 2,154.44 2,116.23 0.65% 3/29/2023
2,151.65 2,172.05 2,145.71 0.78% 3/31/2023
2,175.09 2,178.59 2,150.15 0.28% 4/3/2023
2,165.12 2,257.41 2,160.13 4.04% 4/5/2023
2,252.67 2,286.49 2,249.38 0.73% 4/6/2023
2,279.76 2,314.68 2,272.92 1.56% 4/10/2023
2,314.78 2,324.76 2,282.15 -0.35% 4/11/2023
2,298.82 2,307.50 2,276.82 -0.56% 4/12/2023
2,289.64 2,289.84 2,237.40 -1.30% 4/13/2023
2,253.67 2,268.68 2,196.20 -1.98% 4/17/2023
2,215.00 2,224.98 2,183.08 0.12% 4/18/2023
2,203.13 2,229.97 2,203.13 0.14% 4/19/2023
2,219.99 2,246.38 2,217.25 0.59% 4/20/2023
2,235.11 2,237.95 2,197.05 -0.79% 4/21/2023
2,215.00 2,227.68 2,181.63 0.62% 4/24/2023
2,226.03 2,248.93 2,213.11 0.85% 4/25/2023
2,242.79 2,282.15 2,239.00 1.25% 4/26/2023
2,270.63 2,304.80 2,262.00 1.29% 4/27/2023
2,307.10 2,363.67 2,307.10 2.55% 4/28/2023
2,367.86 2,410.91 2,367.86 0.85% 5/2/2023
2,378.74 2,384.62 2,343.22 -1.18% 5/3/2023
2,356.49 2,376.29 2,337.58 0.03% 5/4/2023
2,351.70 2,401.53 2,351.70 0.87% 5/5/2023
2,372.10 2,379.63 2,348.75 -0.51% 5/8/2023
2,362.32 2,396.50 2,362.32 0.38% 5/9/2023
2,381.63 2,383.57 2,344.71 -0.42% 5/10/2023
2,294.82 2,308.84 2,232.32 -5.17% 5/11/2023
2,217.65 2,229.97 2,192.41 -0.94% 5/12/2023
2,215.90 2,254.92 2,210.02 1.16% 5/15/2023
2,249.53 2,249.93 2,218.10 -0.87% 5/16/2023
2,219.34 2,238.95 2,205.23 -0.34% 5/17/2023
2,224.98 2,228.52 2,176.09 -1.41% 5/18/2023
2,187.07 2,194.10 2,163.62 0.08% 5/19/2023
2,185.07 2,217.00 2,173.50 1.21% 5/22/2023
2,220.59 2,223.59 2,189.06 -0.85% 5/23/2023
2,195.05 2,203.53 2,171.10 -0.57% 5/24/2023
2,185.07 2,202.33 2,173.10 0.89% 5/25/2023
2,204.03 2,215.75 2,196.05 0.62% 5/26/2023
2,219.99 2,236.76 2,215.21 0.27% 5/29/2023
2,224.98 2,231.97 2,202.23 -0.62% 5/30/2023
2,196.15 2,219.00 2,195.05 -0.23% 5/31/2023
2,212.01 2,217.00 2,197.20 0.10% 6/1/2023
2,216.00 2,232.27 2,207.17 1.21% 6/2/2023
2,239.95 2,267.69 2,234.96 1.51% 6/5/2023
2,263.90 2,275.57 2,258.61 0.43% 6/6/2023
2,272.88 2,312.78 2,272.88 1.65% 6/7/2023
2,311.74 2,339.77 2,307.55 1.07% 6/8/2023
2,339.72 2,363.52 2,332.99 0.97% 6/9/2023
2,359.68 2,364.67 2,327.85 -0.98% 6/12/2023
2,340.57 2,352.59 2,321.86 0.62% 6/13/2023
2,347.61 2,354.69 2,334.74 0.03% 6/14/2023
2,349.70 2,364.17 2,343.72 0.27% 6/15/2023
2,358.43 2,374.65 2,346.96 0.23% 6/16/2023
2,373.65 2,414.46 2,355.69 -0.02% 6/19/2023
2,359.63 2,384.27 2,349.15 0.66% 6/20/2023
2,376.64 2,406.57 2,376.64 0.52% 6/21/2023
2,389.21 2,418.55 2,374.65 0.91% 6/22/2023
2,413.51 2,421.54 2,377.89 -1.11% 6/23/2023
2,392.70 2,398.44 2,362.62 -0.50% 6/26/2023
2,382.08 2,391.56 2,366.21 0.44% 6/27/2023
2,394.60 2,427.43 2,384.67 1.40% 6/28/2023
2,414.55 2,477.91 2,409.62 2.23% 6/30/2023
2,472.62 2,486.79 2,442.49 -0.87% 7/3/2023
2,452.67 2,478.81 2,452.67 0.32% 7/4/2023
2,455.46 2,479.36 2,448.83 0.36% 7/5/2023
2,462.55 2,494.32 2,462.00 0.72% 7/6/2023
2,477.16 2,498.37 2,439.10 -1.58% 7/7/2023
2,444.49 2,457.81 2,414.55 -0.43% 7/10/2023
2,441.69 2,473.42 2,441.69 1.47% 7/11/2023
2,474.72 2,480.36 2,442.29 -0.79% 7/12/2023
2,460.45 2,479.31 2,440.75 -0.20% 7/13/2023
2,444.74 2,471.48 2,443.14 0.90% 7/14/2023
2,469.43 2,488.39 2,459.45 -0.14% 7/17/2023
2,463.45 2,484.35 2,462.55 0.24% 7/18/2023
2,469.03 2,497.32 2,460.85 0.79% 7/19/2023
2,488.39 2,490.08 2,463.50 -0.18% 7/20/2023
2,516.33 2,589.16 2,515.43 3.88% 7/21/2023
2,631.72 2,632.06 2,578.09 0.73% 7/24/2023
2,610.11 2,611.86 2,547.26 -1.70% 7/25/2023
2,585.17 2,667.83 2,579.18 3.33% 7/26/2023
2,662.95 2,670.33 2,640.50 0.53% 7/27/2023
2,654.17 2,662.15 2,619.09 -0.40% 7/28/2023
2,649.03 2,683.95 2,625.18 1.20% 7/31/2023
2,675.32 2,682.95 2,649.38 -0.55% 8/1/2023
2,638.00 2,644.95 2,602.70 -1.45% 8/2/2023
2,615.00 2,642.75 2,586.30 -0.92% 8/3/2023
2,605.00 2,635.00 2,598.50 1.11% 8/4/2023
2,628.00 2,654.00 2,623.10 0.34% 8/7/2023
2,639.05 2,649.50 2,628.30 -0.14% 8/8/2023
2,635.00 2,655.00 2,615.25 0.74% 8/9/2023
2,640.10 2,661.60 2,621.65 -0.31% 8/10/2023
2,642.05 2,656.90 2,631.25 -0.19% 8/11/2023
2,637.00 2,663.55 2,616.00 0.81% 8/14/2023
2,669.00 2,695.00 2,652.05 1.17% 8/16/2023
2,691.05 2,691.05 2,642.00 -1.43% 8/17/2023
2,650.00 2,674.70 2,632.75 -0.40% 8/18/2023
2,641.85 2,666.60 2,623.45 0.77% 8/21/2023
2,668.00 2,685.65 2,662.00 0.62% 8/22/2023
2,689.55 2,726.00 2,682.45 1.45% 8/23/2023
2,747.50 2,766.80 2,680.60 -1.08% 8/24/2023
2,677.45 2,682.70 2,631.00 -1.85% 8/25/2023
2,653.55 2,700.00 2,650.05 2.16% 8/28/2023
2,710.00 2,722.10 2,696.30 0.88% 8/29/2023
2,722.95 2,737.65 2,707.00 -0.37% 8/30/2023
2,720.00 2,724.60 2,678.35 -0.23% 8/31/2023
2,710.00 2,715.95 2,688.30 -0.02% 9/1/2023
2,733.00 2,742.00 2,705.00 0.33% 9/4/2023
2,720.50 2,739.00 2,720.00 0.81% 9/5/2023
2,740.00 2,742.80 2,712.00 -0.09% 9/6/2023
2,733.00 2,855.95 2,730.00 4.25% 9/7/2023
2,888.00 2,928.70 2,872.45 1.94% 9/8/2023
2,905.00 2,926.00 2,890.05 -0.26% 9/11/2023
2,951.60 3,009.00 2,932.45 1.72% 9/12/2023
2,943.50 2,943.70 2,888.45 -1.27% 9/13/2023
2,924.90 2,931.65 2,906.00 0.41% 9/14/2023
2,933.00 2,934.95 2,900.00 -0.34% 9/15/2023
2,910.00 2,930.00 2,907.00 0.39% 9/18/2023
2,926.95 2,944.95 2,886.05 -1.02% 9/20/2023
2,885.05 2,905.10 2,846.05 0.32% 9/21/2023
2,908.70 2,936.45 2,902.25 0.66% 9/22/2023
2,917.95 2,923.80 2,871.00 -0.55% 9/25/2023
2,915.00 2,944.00 2,910.00 0.35% 9/26/2023
2,922.00 2,994.90 2,911.65 1.80% 9/27/2023
2,989.00 3,050.50 2,978.25 1.52% 9/28/2023
3,040.00 3,058.35 3,005.25 0.45% 9/29/2023
3,040.50 3,077.45 2,995.10 1.64% 10/3/2023
3,064.10 3,064.10 2,990.05 -1.48% 10/4/2023
3,032.55 3,114.90 3,032.55 2.26% 10/5/2023
3,114.95 3,114.95 3,073.15 -0.08% 10/6/2023
3,075.00 3,085.00 3,055.55 -0.61% 10/9/2023
3,073.85 3,099.00 3,072.15 0.04% 10/10/2023
3,090.00 3,110.00 3,084.40 0.41% 10/11/2023
3,094.00 3,105.05 3,067.05 -0.23% 10/12/2023
3,067.75 3,099.00 3,063.50 0.25% 10/13/2023
3,098.95 3,113.25 3,074.70 0.40% 10/16/2023
3,109.90 3,114.20 3,063.00 -1.15% 10/17/2023
3,068.65 3,079.15 3,037.15 -0.68% 10/18/2023
3,025.60 3,069.90 3,007.15 0.29% 10/19/2023
3,039.95 3,056.25 2,977.30 -1.38% 10/20/2023
3,003.00 3,006.90 2,949.00 -1.79% 10/23/2023
2,959.00 2,965.50 2,910.30 -1.43% 10/25/2023
2,906.00 2,916.15 2,857.05 -1.77% 10/26/2023
2,864.65 2,910.55 2,857.65 1.30% 10/27/2023
2,899.20 2,932.00 2,856.15 0.84% 10/30/2023
2,929.95 2,951.55 2,907.95 0.09% 10/31/2023
2,947.45 2,983.15 2,871.05 -1.15% 11/1/2023
2,935.00 2,937.85 2,903.20 0.79% 11/2/2023
2,934.00 2,948.05 2,905.00 -0.23% 11/3/2023
2,933.00 2,979.00 2,927.25 2.21% 11/6/2023
2,970.00 2,983.60 2,956.10 -0.48% 11/7/2023
2,974.70 3,002.75 2,961.00 1.19% 11/8/2023
3,003.00 3,028.70 2,997.00 0.95% 11/9/2023
3,021.05 3,044.00 3,005.25 0.28% 11/10/2023
3,054.95 3,060.00 3,047.00 0.62% 11/12/2023
3,050.00 3,054.35 3,031.65 -0.11% 11/13/2023
3,062.35 3,071.05 3,055.00 0.54% 11/15/2023
3,057.95 3,082.10 3,045.00 -0.45% 11/16/2023
3,050.00 3,115.45 3,045.15 1.90% 11/17/2023
3,095.10 3,111.95 3,076.20 -0.65% 11/20/2023
3,088.50 3,099.00 3,062.45 -0.45% 11/21/2023
3,074.85 3,088.65 3,062.50 0.24% 11/22/2023
3,080.00 3,088.00 3,031.05 -1.19% 11/23/2023
3,050.00 3,067.00 3,039.60 0.28% 11/24/2023
3,054.00 3,059.15 3,035.00 -0.14% 11/28/2023
3,050.00 3,089.90 3,049.00 1.11% 11/29/2023
3,076.30 3,124.55 3,058.70 0.83% 11/30/2023
3,129.95 3,197.95 3,121.05 2.62% 12/1/2023
3,285.00 3,347.55 3,250.00 3.85% 12/4/2023
3,319.05 3,325.00 3,279.05 0.06% 12/5/2023
3,330.00 3,401.00 3,321.00 2.32% 12/6/2023
3,392.30 3,409.90 3,337.05 -1.08% 12/7/2023
3,377.00 3,430.00 3,366.00 0.68% 12/8/2023
3,377.95 3,405.00 3,360.00 0.22% 12/11/2023
3,375.00 3,375.00 3,332.00 -1.28% 12/12/2023
3,352.95 3,410.00 3,346.20 1.72% 12/13/2023
3,425.95 3,440.00 3,400.10 0.98% 12/14/2023
3,435.15 3,498.90 3,432.85 1.60% 12/15/2023
3,496.00 3,506.00 3,466.00 0.10% 12/18/2023
3,488.95 3,525.00 3,476.05 0.21% 12/19/2023
3,505.00 3,514.60 3,412.55 -2.30% 12/20/2023
3,390.05 3,439.95 3,333.00 0.17% 12/21/2023
3,424.00 3,496.00 3,408.60 1.57% 12/22/2023
3,477.95 3,508.35 3,477.95 0.35% 12/26/2023
3,510.00 3,549.00 3,504.15 1.55% 12/27/2023
3,545.00 3,559.95 3,500.50 -0.73% 12/28/2023
3,531.00 3,540.00 3,495.00 0.23% 12/29/2023
3,538.00 3,538.00 3,496.05 -0.02% 1/1/2024
3,525.05 3,525.45 3,432.00 -2.48% 1/2/2024
3,433.00 3,465.85 3,411.60 0.07% 1/3/2024
3,441.05 3,480.10 3,423.00 0.53% 1/4/2024
3,464.95 3,555.00 3,460.00 1.83% 1/5/2024
3,540.00 3,559.95 3,490.00 -0.59% 1/8/2024
3,527.45 3,593.75 3,520.10 1.57% 1/9/2024
3,549.95 3,558.95 3,520.00 -0.29% 1/10/2024
3,545.50 3,559.55 3,500.55 -1.15% 1/11/2024
3,505.05 3,578.65 3,494.05 1.82% 1/12/2024
3,576.10 3,605.70 3,538.05 -0.72% 1/15/2024
3,548.00 3,589.00 3,538.00 0.86% 1/16/2024
3,555.00 3,614.45 3,547.70 -0.07% 1/17/2024
3,570.80 3,616.95 3,525.00 0.70% 1/18/2024
3,603.00 3,655.85 3,603.00 1.39% 1/19/2024
3,667.00 3,670.00 3,621.05 -0.32% 1/20/2024
3,637.60 3,661.35 3,536.20 -2.30% 1/23/2024
3,570.00 3,617.95 3,521.70 1.08% 1/24/2024
3,599.90 3,618.25 3,564.80 0.12% 1/25/2024
3,604.00 3,733.85 3,600.10 3.19% 1/29/2024
3,715.95 3,737.90 3,624.90 -2.01% 1/30/2024
3,520.00 3,538.00 3,387.05 -4.23% 1/31/2024
3,480.00 3,493.75 3,371.00 -2.35% 2/1/2024
3,402.70 3,436.35 3,361.00 -0.65% 2/2/2024
3,375.50 3,407.95 3,318.45 -1.02% 2/5/2024
3,346.00 3,427.75 3,337.55 2.47% 2/6/2024
3,445.00 3,447.00 3,389.00 -0.86% 2/7/2024
3,413.00 3,417.80 3,293.85 -1.74% 2/8/2024
3,336.25 3,390.00 3,308.95 -0.33% 2/9/2024
3,330.00 3,339.15 3,287.00 -0.75% 2/12/2024
3,312.00 3,338.55 3,284.10 0.67% 2/13/2024
3,290.05 3,316.95 3,263.05 -0.38% 2/14/2024
3,309.00 3,321.95 3,290.20 -0.26% 2/15/2024
3,304.95 3,398.00 3,304.05 2.62% 2/16/2024
3,400.55 3,408.00 3,335.50 -1.38% 2/19/2024
3,339.85 3,367.75 3,328.45 0.51% 2/20/2024
3,356.90 3,356.90 3,290.05 -1.80% 2/21/2024
3,310.00 3,369.00 3,276.95 2.04% 2/22/2024
3,363.75 3,399.90 3,340.75 0.72% 2/23/2024
3,400.00 3,491.65 3,393.00 2.43% 2/26/2024
3,475.00 3,512.00 3,451.90 1.05% 2/27/2024
3,505.00 3,513.00 3,446.15 -1.03% 2/28/2024
3,485.00 3,496.00 3,436.45 0.21% 2/29/2024
3,501.65 3,658.35 3,500.00 4.48% 3/1/2024
3,680.00 3,690.00 3,650.00 0.60% 3/2/2024
3,670.00 3,679.80 3,622.05 -0.30% 3/4/2024
3,631.20 3,644.45 3,590.30 -0.87% 3/5/2024
3,618.00 3,652.45 3,586.05 0.82% 3/6/2024
3,660.75 3,705.15 3,643.25 0.95% 3/7/2024
3,700.00 3,700.00 3,631.45 -0.99% 3/11/2024
3,639.05 3,672.00 3,613.15 -0.52% 3/12/2024
3,634.90 3,636.80 3,511.90 -2.29% 3/13/2024
3,527.05 3,636.00 3,522.00 1.97% 3/14/2024
3,598.00 3,603.00 3,524.05 -1.97% 3/15/2024
3,537.15 3,572.20 3,526.70 0.68% 3/18/2024
3,541.00 3,549.50 3,481.00 -1.67% 3/19/2024
3,502.75 3,524.95 3,487.75 0.23% 3/20/2024
3,525.15 3,596.00 3,525.15 1.43% 3/21/2024
3,546.20 3,647.30 3,546.20 1.62% 3/22/2024
3,605.00 3,676.90 3,600.00 1.45% 3/26/2024
3,683.00 3,727.20 3,670.10 0.99% 3/27/2024
3,706.55 3,813.35 3,697.55 1.55% 3/28/2024
3,780.85 3,851.85 3,780.85 1.97% 4/1/2024
3,849.80 3,860.00 3,771.25 -0.80% 4/2/2024
3,799.70 3,799.70 3,770.15 -0.66% 4/3/2024
3,804.90 3,819.75 3,731.05 0.41% 4/4/2024
3,770.10 3,790.00 3,716.25 -1.44% 4/5/2024
3,745.00 3,819.80 3,743.10 1.73% 4/8/2024
3,820.00 3,827.95 3,775.00 -0.59% 4/9/2024
3,800.00 3,800.00 3,750.10 -0.85% 4/10/2024
3,749.95 3,802.10 3,663.50 -1.97% 4/12/2024
3,626.05 3,679.85 3,586.20 -2.13% 4/15/2024
3,580.05 3,598.15 3,529.45 -1.59% 4/16/2024
3,561.95 3,617.65 3,539.70 0.21% 4/18/2024
3,525.00 3,542.90 3,472.40 -0.92% 4/19/2024
3,568.75 3,620.00 3,540.95 2.68% 4/22/2024
3,632.75 3,632.75 3,588.00 -0.07% 4/23/2024
3,616.55 3,654.95 3,601.10 0.68% 4/24/2024
3,616.10 3,666.00 3,611.60 0.48% 4/25/2024
3,652.00 3,660.90 3,585.00 -1.29% 4/26/2024
3,606.10 3,649.90 3,605.20 0.81% 4/29/2024
3,639.00 3,648.95 3,584.05 -1.10% 4/30/2024
3,590.05 3,634.15 3,576.05 0.14% 5/2/2024
3,610.00 3,622.00 3,488.45 -2.77% 5/3/2024
3,522.80 3,527.00 3,441.10 -1.04% 5/6/2024
3,479.40 3,496.00 3,425.00 -1.03% 5/7/2024
3,429.00 3,497.40 3,367.80 1.72% 5/8/2024
3,312.75 3,377.00 3,266.65 -6.06% 5/9/2024
3,281.60 3,306.15 3,234.60 -0.12% 5/10/2024
3,267.05 3,315.00 3,225.20 0.68% 5/13/2024
3,300.00 3,384.90 3,293.40 2.60% 5/14/2024
3,390.00 3,417.40 3,353.15 0.94% 5/15/2024
3,428.95 3,468.50 3,378.70 1.45% 5/16/2024
3,475.95 3,475.95 3,412.15 -0.28% 5/17/2024
3,452.00 3,468.00 3,445.80 0.39% 5/18/2024
3,458.00 3,470.30 3,434.00 -0.67% 5/21/2024
3,450.05 3,472.70 3,435.05 0.58% 5/22/2024
3,460.90 3,601.65 3,455.00 3.60% 5/23/2024
3,586.00 3,659.00 3,582.30 1.13% 5/24/2024
3,644.90 3,695.00 3,600.00 0.72% 5/27/2024
3,652.00 3,685.25 3,646.05 0.17% 5/28/2024
3,611.00 3,661.85 3,610.35 -0.64% 5/29/2024
3,626.05 3,643.95 3,607.75 0.00% 5/30/2024
3,636.40 3,744.80 3,636.40 0.95% 5/31/2024
3,855.40 3,919.90 3,801.10 6.21% 6/3/2024
3,852.00 3,898.00 3,320.00 -12.67% 6/4/2024
3,441.50 3,441.50 3,175.05 0.17% 6/5/2024
3,438.00 3,538.20 3,385.30 2.16% 6/6/2024
3,465.05 3,548.00 3,446.00 1.43% 6/7/2024
3,521.05 3,585.00 3,521.05 0.32% 6/10/2024
3,570.00 3,639.00 3,551.20 1.55% 6/11/2024
3,615.00 3,648.95 3,578.00 0.88% 6/12/2024
3,665.50 3,715.90 3,635.00 2.02% 6/13/2024
3,718.00 3,720.00 3,675.00 -0.43% 6/14/2024
3,708.00 3,710.00 3,675.00 0.04% 6/18/2024
3,690.00 3,699.00 3,575.00 -2.69% 6/19/2024
3,584.95 3,613.30 3,564.60 0.13% 6/20/2024
3,604.05 3,610.00 3,516.00 -1.65% 6/21/2024
3,520.35 3,567.00 3,505.00 -0.10% 6/24/2024
3,556.50 3,591.95 3,528.00 1.59% 6/25/2024
3,601.00 3,624.90 3,592.25 0.42% 6/26/2024
3,597.45 3,601.30 3,550.00 -1.07% 6/27/2024
3,540.00 3,575.95 3,538.10 -0.45% 6/28/2024
3,535.20 3,541.40 3,514.00 -0.62% 7/1/2024
3,535.05 3,634.00 3,535.05 2.83% 7/2/2024
3,650.35 3,650.50 3,605.00 -0.34% 7/3/2024
3,616.10 3,644.00 3,565.80 -1.14% 7/4/2024
3,573.30 3,638.00 3,568.00 1.51% 7/5/2024
3,640.10 3,645.70 3,594.00 0.13% 7/8/2024
3,650.00 3,685.00 3,646.10 0.94% 7/9/2024
3,685.05 3,694.00 3,601.00 -0.44% 7/10/2024
3,660.00 3,684.60 3,603.00 -0.79% 7/11/2024
3,630.00 3,667.70 3,612.70 0.78% 7/12/2024
3,670.00 3,674.00 3,637.00 0.06% 7/15/2024
3,646.10 3,651.60 3,621.00 -0.41% 7/16/2024
3,640.00 3,679.25 3,598.65 0.54% 7/18/2024
3,651.00 3,658.95 3,610.00 -1.03% 7/19/2024
3,617.90 3,661.85 3,567.60 0.91% 7/22/2024
3,669.60 3,714.00 3,460.00 -3.11% 7/23/2024
3,549.00 3,557.95 3,501.00 -0.53% 7/24/2024
3,539.00 3,630.90 3,532.05 2.83% 7/25/2024
3,629.00 3,701.00 3,596.10 1.68% 7/26/2024
3,701.00 3,790.00 3,686.60 2.58% 7/29/2024
3,774.85 3,795.00 3,738.60 0.26% 7/30/2024
3,777.05 3,822.00 3,763.10 0.80% 7/31/2024
3,810.00 3,838.95 3,765.85 -0.94% 8/1/2024
3,730.35 3,748.90 3,657.10 -3.01% 8/2/2024
3,597.00 3,607.90 3,511.50 -3.76% 8/5/2024
3,548.00 3,634.90 3,546.00 1.37% 8/6/2024
3,630.00 3,655.75 3,610.35 1.74% 8/7/2024
3,621.00 3,628.75 3,547.45 -2.33% 8/8/2024
3,600.00 3,605.55 3,575.70 1.08% 8/9/2024
3,579.00 3,611.00 3,563.00 -0.56% 8/12/2024
3,580.00 3,607.00 3,545.20 -0.56% 8/13/2024
3,558.95 3,578.70 3,536.50 -0.19% 8/14/2024
3,578.00 3,580.90 3,533.00 0.65% 8/16/2024
3,599.85 3,599.90 3,547.00 -0.37% 8/19/2024
3,562.00 3,580.00 3,548.00 0.50% 8/20/2024
3,590.00 3,615.30 3,581.90 0.65% 8/21/2024
3,607.05 3,612.15 3,583.95 0.29% 8/22/2024
3,606.50 3,622.00 3,587.05 -0.22% 8/23/2024
3,611.00 3,648.00 3,594.70 1.20% 8/26/2024
3,642.65 3,737.00 3,636.00 1.67% 8/27/2024
3,705.00 3,724.40 3,685.00 -0.37% 8/28/2024
3,690.50 3,710.00 3,651.55 -0.15% 8/29/2024
3,718.35 3,745.00 3,666.40 0.58% 8/30/2024
3,706.00 3,721.95 3,666.35 -0.58% 9/2/2024
3,693.95 3,713.95 3,666.90 0.19% 9/3/2024
3,650.00 3,681.00 3,631.10 -1.07% 9/4/2024
3,668.00 3,668.00 3,608.40 -0.73% 9/5/2024
3,615.10 3,623.80 3,536.20 -1.36% 9/6/2024
3,584.00 3,594.00 3,553.85 0.10% 9/9/2024
3,585.00 3,625.00 3,571.00 0.50% 9/10/2024
3,595.00 3,603.95 3,516.40 -1.65% 9/11/2024
3,558.00 3,638.05 3,534.00 2.40% 9/12/2024
3,622.00 3,634.75 3,600.05 -0.25% 9/13/2024
3,619.15 3,670.00 3,613.00 1.36% 9/16/2024
3,668.00 3,705.00 3,659.70 0.90% 9/17/2024
3,689.00 3,757.95 3,684.20 0.95% 9/18/2024
3,750.00 3,750.40 3,674.00 -1.25% 9/19/2024
3,700.00 3,809.90 3,680.25 2.99% 9/20/2024
3,800.00 3,838.80 3,749.00 -0.16% 9/23/2024
3,787.70 3,831.80 3,775.00 0.10% 9/24/2024
3,787.55 3,813.20 3,778.00 0.06% 9/25/2024
3,801.00 3,802.95 3,736.40 -0.84% 9/26/2024
3,738.00 3,738.00 3,651.00 -1.50% 9/27/2024
3,699.00 3,715.65 3,665.00 -0.81% 9/30/2024
3,667.00 3,724.00 3,639.35 -0.60% 10/1/2024
3,582.50 3,617.00 3,485.40 -4.27% 10/3/2024
3,515.00 3,553.55 3,468.50 -0.11% 10/4/2024
3,505.00 3,512.95 3,429.00 -0.73% 10/7/2024
3,492.95 3,538.50 3,469.00 1.85% 10/8/2024
3,542.05 3,557.70 3,481.00 -1.28% 10/9/2024
3,515.00 3,554.90 3,455.50 -0.77% 10/10/2024
3,469.40 3,497.10 3,447.00 0.64% 10/11/2024
3,510.00 3,573.85 3,501.30 2.08% 10/14/2024
3,570.00 3,570.00 3,520.15 -0.09% 10/15/2024
3,550.00 3,581.90 3,513.55 -0.54% 10/16/2024
3,549.90 3,583.00 3,521.80 1.07% 10/17/2024
3,569.95 3,592.45 3,540.25 0.21% 10/18/2024
3,580.00 3,621.95 3,571.30 0.22% 10/21/2024
3,585.00 3,591.65 3,500.00 -2.06% 10/22/2024
3,501.05 3,513.95 3,443.00 -1.61% 10/23/2024
3,444.00 3,474.60 3,416.75 -0.37% 10/24/2024
3,425.00 3,435.00 3,315.05 -3.38% 10/25/2024
3,316.00 3,373.00 3,262.55 0.43% 10/28/2024
3,316.00 3,384.40 3,316.00 1.20% 10/29/2024
3,379.95 3,438.40 3,353.00 0.81% 10/30/2024
3,530.00 3,654.95 3,508.35 6.28% 10/31/2024
3,624.95 3,641.90 3,620.00 0.11% 11/1/2024
3,624.95 3,624.95 3,530.90 -1.43% 11/4/2024
3,556.00 3,585.00 3,541.90 0.01% 11/5/2024
3,594.00 3,659.90 3,557.40 1.98% 11/6/2024
3,647.35 3,663.00 3,620.00 0.03% 11/7/2024
3,640.40 3,667.00 3,620.65 0.38% 11/8/2024
3,646.00 3,661.00 3,606.00 -0.86% 11/11/2024
3,650.00 3,651.00 3,580.00 -1.03% 11/12/2024
3,585.00 3,604.85 3,535.65 -1.21% 11/13/2024
3,558.00 3,565.75 3,500.15 -0.61% 11/14/2024
3,521.10 3,568.30 3,510.85 0.45% 11/18/2024
3,559.90 3,607.00 3,495.00 -1.02% 11/19/2024
3,530.00 3,530.55 3,452.45 -0.64% 11/21/2024
3,500.00 3,613.50 3,473.10 3.44% 11/22/2024
3,660.00 3,761.00 3,654.00 4.15% 11/25/2024
3,754.90 3,754.90 3,690.00 -1.34% 11/26/2024
3,704.00 3,720.00 3,685.00 -0.11% 11/27/2024
3,700.00 3,720.50 3,648.00 -0.88% 11/28/2024
3,635.10 3,750.00 3,635.10 1.60% 11/29/2024
3,706.85 3,717.85 3,672.90 -0.56% 12/2/2024
3,721.00 3,798.85 3,701.50 2.24% 12/3/2024
3,775.00 3,835.00 3,758.05 0.08% 12/4/2024
3,810.00 3,884.00 3,760.00 1.10% 12/5/2024
3,832.00 3,883.95 3,800.00 0.92% 12/6/2024
3,867.50 3,959.00 3,867.50 2.08% 12/9/2024
3,955.00 3,963.50 3,901.30 -0.61% 12/10/2024
3,923.15 3,947.65 3,902.00 -0.16% 12/11/2024
3,930.00 3,959.00 3,846.95 -1.45% 12/12/2024
3,859.00 3,898.00 3,794.20 0.70% 12/13/2024
3,882.00 3,914.40 3,857.25 -0.24% 12/16/2024
3,863.05 3,875.40 3,797.00 -1.82% 12/17/2024
3,807.20 3,819.00 3,745.00 -1.29% 12/18/2024
3,702.15 3,762.20 3,700.00 -1.11% 12/19/2024
3,716.35 3,725.00 3,607.10 -2.33% 12/20/2024
3,670.00 3,700.00 3,617.05 0.29% 12/23/2024
3,647.95 3,679.00 3,632.40 -0.02% 12/24/2024
3,658.00 3,665.15 3,610.35 -0.28% 12/26/2024
3,632.40 3,643.65 3,603.50 -0.59% 12/27/2024
3,607.90 3,623.00 3,566.00 -0.81% 12/30/2024
3,562.55 3,620.60 3,550.00 0.80% 12/31/2024
3,600.00 3,689.00 3,599.95 1.66% 1/1/2025
 3,676.60 3,724.10 3,650.05 1.25% 1/2/2025
3,708.00 3,719.90 3,651.45 -1.44% 1/3/2025
3,684.75 3,692.25 3,585.50 -1.55% 1/6/2025
3,607.10 3,649.85 3,595.70 1.11% 1/7/2025
3,662.00 3,663.85 3,590.00 -1.29% 1/8/2025
3,599.90 3,606.30 3,486.00 -1.90% 1/9/2025
3,499.95 3,552.20 3,492.30 0.23% 1/10/2025
3,505.55 3,534.50 3,448.60 -2.03% 1/13/2025
3,465.85 3,491.95 3,448.60 -0.05% 1/14/2025
3,471.30 3,526.15 3,471.30 1.12% 1/15/2025
3,535.00 3,543.45 3,483.75 0.19% 1/16/2025
3,524.00 3,579.85 3,511.95 1.73% 1/17/2025
3,574.90 3,617.15 3,556.50 0.68% 1/20/2025
3,612.75 3,643.30 3,528.10 -1.44% 1/21/2025
3,563.00 3,582.35 3,490.10 -0.65% 1/22/2025
3,492.00 3,527.80 3,460.60 -0.42% 1/23/2025
3,514.50 3,521.10 3,446.05 -1.29% 1/24/2025
3,447.20 3,493.90 3,401.15 -0.02% 1/27/2025
3,464.95 3,482.15 3,404.05 -1.27% 1/28/2025
3,431.00 3,455.00 3,412.00 1.05% 1/29/2025
3,455.00 3,517.80 3,395.00 -0.83% 1/30/2025
3,501.05 3,590.00 3,481.05 4.28% 1/31/2025
3,578.00 3,629.20 3,402.00 -3.36% 2/1/2025
3,420.00 3,420.00 3,270.00 -4.59% 2/3/2025
3,316.00 3,449.00 3,307.25 4.56% 2/4/2025
3,444.65 3,450.95 3,379.45 -1.63% 2/5/2025
3,404.00 3,404.00 3,342.70 -0.90% 2/6/2025
3,367.00 3,369.95 3,311.10 -0.47% 2/7/2025
3,347.80 3,349.00 3,294.05 -0.25% 2/10/2025
3,360.95 3,361.00 3,231.00 -2.67% 2/11/2025
3,259.00 3,300.00 3,222.25 1.54% 2/12/2025
3,289.65 3,314.90 3,252.95 -0.79% 2/13/2025
3,275.05 3,285.80 3,221.55 -0.80% 2/14/2025
3,213.55 3,239.40 3,194.55 -0.49% 2/17/2025
3,227.00 3,241.00 3,183.00 -0.05% 2/18/2025
3,220.15 3,302.85 3,211.60 1.73% 2/19/2025
3,260.05 3,285.45 3,247.75 0.00% 2/20/2025
3,275.80 3,324.90 3,270.90 1.20% 2/21/2025
3,289.70 3,325.50 3,250.00 -1.73% 2/24/2025
3,233.00 3,248.95 3,206.40 -0.98% 2/25/2025

Average Return ( Mean ) 0.10% Avera

Annual Return 34.90% A
Standard Deviation 1.82% Sta
 TATA CONSUMERS
Adjusted ClosiOpen High Low Daily Returns
363.3 364.1 365.65 360.25
346.15 357.95 357.95 341.55 -4.72%
338.8 351.05 355.25 333.6 -2.12%
355.3 340.6 357.7 340.6 4.87%
349.2 356.2 357.6 339 -1.72%
348.5 353.75 357.1 347 -0.20%
344.5 340 346.9 334.15 -1.15%
330.1 338 340.85 319.15 -4.18%
327.85 326.85 337.75 325 -0.68%
303.45 320 320 297.2 -7.44%
324.25 273.55 327.8 258 6.85%
300.3 305.3 314.3 296.6 -7.39%
283.85 305 308.7 282 -5.48%
267.45 285 288.6 262 -5.78%
250.75 258 265.5 232.25 -6.24%
264.2 247 273.4 244.5 5.36%
226.5 240 247.9 225 -14.27%
249.05 249.15 256.1 213.7 9.96%
277.15 248.1 282.45 246.9 11.28%
279.05 279.5 293.55 263.45 0.69%
284.75 290 294.95 279.25 2.04%
281.4 282.5 284 272.65 -1.18%
294.85 291.5 297 284.85 4.78%
280 292.85 304 277.35 -5.04%
267.15 286 286 264 -4.59%
284.55 280 286.75 271 6.51%
294.4 282.7 296 276.7 3.46%
309.05 301.4 319 300.2 4.98%
305.05 315 315 301.1 -1.29%
315.65 311.1 322.75 305 3.47%
324.05 317.85 333.7 315.65 2.66%
324.5 334.95 336.4 316.85 0.14%
324.7 324.6 332.85 321.15 0.06%
312.4 318 320 311 -3.79%
330.15 314.65 335.45 310 5.68%
329.95 338 339.8 325.3 -0.06%
326.1 323 336.85 323 -1.17%
349.35 331.95 351.35 331.25 7.13%
342.9 352.85 355.6 340.45 -1.85%
354 343 356 343 3.24%
351.6 359.95 361.4 349.85 -0.68%
334.95 340 347.2 333 -4.74%
329.5 339 342.9 327.85 -1.63%
335.55 331.45 341.2 325.65 1.84%
341.3 335.95 344.6 328.8 1.71%
348.75 347 355.5 344.1 2.18%
355 353.85 365 349.05 1.79%
358.7 354.45 363.3 346.65 1.04%
356.35 375 375 348.5 -0.66%
362.8 350 364.5 350 1.81%
352.2 353.1 367.75 349.1 -2.92%
347.1 351.2 355.8 343.4 -1.45%
358.05 350.9 363 349.25 3.15%
360.75 359.6 363.8 356.55 0.75%
360.3 363.9 366.4 355.3 -0.12%
362.45 361.55 366.95 356.2 0.60%
371.95 366.8 376.45 360 2.62%
368.55 374.6 375.7 362.2 -0.91%
371.15 367.95 373.4 366 0.71%
366.9 370.55 382.8 357.35 -1.15%
362.85 368.5 369.4 359.5 -1.10%
367.45 362.85 370 361.3 1.27%
366.65 372 372 364.55 -0.22%
381.5 369.5 383.5 366 4.05%
379.75 384 387.8 377 -0.46%
379.45 384 385.95 377.55 -0.08%
384.25 382 388.85 379.5 1.26%
384.65 385.95 393.95 380.2 0.10%
375.8 386 386.5 374.4 -2.30%
371 365.1 373.05 365.1 -1.28%
370 371.5 379.95 366.4 -0.27%
369.05 376 377.95 360.25 -0.26%
369.6 366 373.25 366 0.15%
372.15 367.8 374 365 0.69%
377.3 373.85 383 373.35 1.38%
381.1 383 385.15 377.6 1.01%
390.85 383.9 391.9 382 2.56%
383.1 391.9 394.9 379.35 -1.98%
384 380 389.4 377.6 0.23%
385.65 387.1 388.95 382.5 0.43%
386.55 387.05 392.3 382.15 0.23%
387.45 388 391.8 385.9 0.23%
384.5 385 388.5 380.5 -0.76%
390.8 385 395 384.55 1.64%
396.45 395 402.3 392.65 1.45%
405.7 400.05 408.45 397.3 2.33%
412.7 408.4 414.4 403.7 1.73%
432.4 416.15 436.3 414.85 4.77%
433.35 433.05 437.3 428.85 0.22%
430.1 429.55 437.75 428.65 -0.75%
424.45 430.1 433.55 422 -1.31%
419.35 420 426.45 417.5 -1.20%
413.05 422.85 423.1 411.35 -1.50%
410.3 415.4 415.8 407.15 -0.67%
423 411.4 424.5 411 3.10%
423.1 426.7 426.7 417.95 0.02%
409.45 424 424.75 408.4 -3.23%
407 410 417.4 404 -0.60%
404.4 409.6 412.35 402.7 -0.64%
408.45 404.7 415 402.35 1.00%
408.45 408.45 414 404.3 0.00%
413.05 409.95 416.4 409 1.13%
427.7 417 429.9 417 3.55%
424.9 430.4 432 421.55 -0.65%
428.05 425 434 425 0.74%
434.1 428.95 440 427.7 1.41%
449.75 439.4 452.3 436 3.61%
447.6 465 471.8 440.3 -0.48%
484.75 450 489 449.05 8.30%
518.6 487.6 529.95 482.7 6.98%
520.3 520.95 526 510.7 0.33%
515.9 524.5 527.9 514.3 -0.85%
517.55 515.2 522 509.15 0.32%
539.05 520 543 518.55 4.15%
537.5 541.95 544.5 530.55 -0.29%
543.75 541.15 548 538.3 1.16%
545.75 545.55 553.4 542.5 0.37%
548.2 547.45 551.1 542.35 0.45%
549.25 541.4 553.2 540.05 0.19%
545.8 553 556.95 544.15 -0.63%
545.55 546.5 550 543.55 -0.05%
545.55 547.4 547.7 541.25 0.00%
549.15 544.9 561.4 544.7 0.66%
544.65 552.8 553.85 543.5 -0.82%
547.05 547.9 555.85 544 0.44%
532.35 549 552.35 528.2 -2.69%
548.5 526 549.8 526 3.03%
549.85 552 556 542.1 0.25%
578.5 548.5 591.95 548.5 5.21%
569.05 568.95 587.4 566.6 -1.63%
545.3 570 572 542 -4.17%
538.35 547.2 548.7 533.65 -1.27%
534.75 534 540.9 529.15 -0.67%
546.55 538 548.9 534.15 2.21%
548.4 549.8 553 540.95 0.34%
546.5 552 555.2 543.4 -0.35%
542.35 547 550.5 540.5 -0.76%
542.4 541.95 546.35 537.55 0.01%
548.3 542 552 533.15 1.09%
540.6 551.05 553.25 537.3 -1.40%
507.75 540.6 542.3 502 -6.08%
504.4 504.45 511.7 490.4 -0.66%
493.55 506 510.9 490 -2.15%
488.65 489.9 492.85 478 -0.99%
509.8 498.8 512 495.3 4.33%
517 514 522 503.55 1.41%
503.25 519.6 527 500.1 -2.66%
499.95 507 515.5 495.55 -0.66%
509.1 508.55 511.2 499.1 1.83%
503.55 513.4 513.4 502.1 -1.09%
505.6 507 513.5 502.85 0.41%
505.05 507 511 501.6 -0.11%
488.25 506.8 508.3 485 -3.33%
471.25 490.2 493.05 470.05 -3.48%
474.7 474.5 483.6 470.35 0.73%
468.95 473.8 477.5 467.05 -1.21%
489.8 468.7 491.4 463.55 4.45%
474.1 493 494.2 471 -3.21%
477.1 478.75 486.7 475.05 0.63%
475.85 481.9 484.25 472.05 -0.26%
477.9 476 484 475.15 0.43%
465.3 479.7 482.3 458.95 -2.64%
466.2 465.65 470.5 460.45 0.19%
472.8 469.95 474 466.2 1.42%
476.95 474.9 484.3 470.15 0.88%
498.75 478 501.65 478 4.57%
492.85 501.8 504.8 489.55 -1.18%
492 488.6 495.4 484.3 -0.17%
492.85 494 500.3 488.9 0.17%
493.75 494 498.2 488.3 0.18%
 489.5 497.8 504.55 488.3 -0.86%
492.75 491 498.55 489 0.66%
506.45 497 509.2 495.85 2.78%
504.2 507.75 510.35 501.45 -0.44%
509.85 511 517.85 505.5 1.12%
498.4 511.2 513.5 495 -2.25%
503.45 499.5 504.9 495 1.01%
508.75 505 512.5 502.2 1.05%
513.25 509.8 519 508.2 0.88%
518.3 518 521.85 513.1 0.98%
516.9 518.3 524 514 -0.27%
515.6 515.9 528 512.25 -0.25%
519.05 520.25 523.8 515.6 0.67%
521.65 520 534.9 519 0.50%
526.85 524.2 530.7 521.65 1.00%
514.8 529.25 529.4 508.4 -2.29%
519.85 516.5 523.6 505.05 0.98%
538 520.8 545.3 520.55 3.49%
529.3 554 554 525.3 -1.62%
539.25 532 541.8 530.1 1.88%
550.4 541 552.9 540 2.07%
563.5 552 566.9 549.75 2.38%
567.85 563.95 570 561 0.77%
562.75 570 570 558 -0.90%
565.5 564 570 560.35 0.49%
579.9 562 584.7 560.2 2.55%
576.4 584.8 589.35 570.55 -0.60%
577 579.8 583 572.1 0.10%
571.3 577 580.65 566.5 -0.99%
583.6 574.9 585.2 573.7 2.15%
577.3 584.95 593.4 575.55 -1.08%
573.55 578 581.9 567.5 -0.65%
562.75 574 579.95 553.7 -1.88%
576 559.8 578.05 551 2.35%
605.3 577.8 606.85 573.05 5.09%
601 615 616.1 597.05 -0.71%
602.45 607.7 611.95 599.2 0.24%
598.6 607.7 607.7 593.2 -0.64%
594.35 598.8 604 590.05 -0.71%
589.9 597.45 599.75 587 -0.75%
601.5 593 606.8 591 1.97%
604 606.95 606.95 597.5 0.42%
609.55 604 614.3 601.1 0.92%
604.95 613 613.8 595.4 -0.75%
600.85 609.7 610.3 598.55 -0.68%
609.55 606.8 612.5 602.6 1.45%
629 613 632.8 609.5 3.19%
624.3 632.6 634.9 620 -0.75%
620.4 626.8 633 611.3 -0.62%
614 622.9 623 608.65 -1.03%
602.4 610 613.5 595 -1.89%
584.75 601.5 601.5 581 -2.93%
582.7 590 591 577.35 -0.35%
596.65 588 602.7 583.6 2.39%
595.25 603.4 612.75 590.05 -0.23%
584.75 599.2 606.9 582.6 -1.76%
573.6 587.8 589.85 570 -1.91%
572.65 573 588.55 566.55 -0.17%
564.6 571.9 576 561.5 -1.41%
559.8 574 574 554.25 -0.85%
584.15 563 588.75 554.35 4.35%
575.35 590 596.4 567.15 -1.51%
580.15 589 598 571 0.83%
588.05 585 590 577.55 1.36%
592.5 593.9 600 589.2 0.76%
597.1 595 604.8 594.9 0.78%
598.7 597 607.5 594.55 0.27%
600.75 600.75 605.95 597.3 0.34%
610.35 603.3 622 598.35 1.60%
607.5 616.2 616.2 603.5 -0.47%
623.1 608 625.5 607.4 2.57%
628.35 629.9 634.95 617.55 0.84%
632.15 636 645.7 624.25 0.60%
624 637.45 643.4 621.15 -1.29%
616.95 624 626.1 610.45 -1.13%
618.3 619 623.55 612 0.22%
627.5 619.9 635 616 1.49%
625.95 654 654 615 -0.25%
628.5 628.9 639.15 624.35 0.41%
609.15 625 625.9 604.5 -3.08%
624.55 614.9 628.5 609.2 2.53%
632.35 628.5 636 622 1.25%
636.9 635 648 633 0.72%
631.1 634.9 643.85 628.8 -0.91%
622.65 633.7 643.5 618 -1.34%
616.05 626.9 628.2 615 -1.06%
 611.7 618.8 620.9 602 -0.71%
620.95 616.8 623.65 615 1.51%
615.25 623 624.8 613.4 -0.92%
607.65 617.1 618.8 602.4 -1.24%
610.65 611.55 618 608.5 0.49%
603.35 612 612.4 600.1 -1.20%
594.9 606 608.2 587 -1.40%
600.25 590 607.65 577.05 0.90%
620.55 603 623.05 596.25 3.38%
634.1 621 640 620.55 2.18%
629.1 632.8 639.15 624.65 -0.79%
614.85 634 634.2 611 -2.27%
628.3 620 634.95 615.1 2.19%
628.9 630.85 637.6 617.55 0.10%
638.9 630 645.7 630 1.59%
650.15 641 652.95 640.65 1.76%
644.95 651.95 651.95 639.2 -0.80%
674.55 645.2 679 638.1 4.59%
665.75 674.95 674.95 659.15 -1.30%
670.7 667.05 677.2 666.8 0.74%
679.8 670 685 665 1.36%
655.6 675 675.6 650 -3.56%
663.95 657 677.9 656 1.27%
659.3 662.8 674 647.15 -0.70%
671.3 662.8 676.55 660.3 1.82%
664.1 662 668.8 651.5 -1.07%
680.1 677.35 698 666.3 2.41%
665.5 680.7 680.7 663 -2.15%
664.6 667 675.7 661 -0.14%
670.2 667 675 662.05 0.84%
673.7 674.95 679.9 668.1 0.52%
677.15 677 693 675 0.51%
671.85 678.35 680.45 666 -0.78%
669.5 671 678 665.05 -0.35%
677.1 661.85 682.5 661 1.14%
645.25 681 686.3 641.55 -4.70%
649.05 649 656 640.05 0.59%
653.1 652 654.95 638.15 0.62%
629 636 642 614 -3.69%
633.15 627 636.95 621 0.66%
641.6 628 649.9 625 1.33%
640.05 645 646.7 631.1 -0.24%
645.15 640.5 649.5 638.05 0.80%
 653.3 646 657.4 640.1 1.26%
653 658 658 648 -0.05%
653.2 652 661 650.7 0.03%
644.9 656 656 640.1 -1.27%
649.7 645.05 652.5 644.3 0.74%
640.1 650 654.7 638.5 -1.48%
649.95 641 652 641 1.54%
641.9 652 655 640.65 -1.24%
648.55 643.5 652 641.15 1.04%
654.95 650.5 657.7 646.3 0.99%
663.85 659.95 665 650.2 1.36%
665.8 665.8 667.25 656.8 0.29%
673.55 665.5 674.75 660.15 1.16%
680 676 683 673.25 0.96%
686.95 680.85 689.95 675 1.02%
699.95 690 707 687.3 1.89%
710.45 705.15 715.4 701.6 1.50%
702.85 712.3 714.85 700.75 -1.07%
707.7 704.3 718.75 704 0.69%
715.4 714.15 717.35 709.5 1.09%
714.75 715.4 717 702.6 -0.09%
719.5 718 724.1 715.4 0.66%
735.9 724 737.75 721 2.28%
745 730.55 747.3 724.85 1.24%
739.8 746 747.45 732.1 -0.70%
742.55 729 743.95 727.85 0.37%
756.7 748 758.75 742.35 1.91%
757.85 760 765 751.85 0.15%
757.45 762 763.8 754 -0.05%
757.6 755 763.45 753.5 0.02%
765.65 762 769.7 759 1.06%
758.05 766.4 771.9 755.85 -0.99%
754.4 765 768.35 749.4 -0.48%
756.05 755.8 760 750 0.22%
763.6 757.9 768.8 753.2 1.00%
766.3 770.45 771.5 765 0.35%
762.6 768 769 758 -0.48%
763.05 759 766.05 751.25 0.06%
763.3 762.95 766 757 0.03%
765.95 763 772.75 759.7 0.35%
775.9 771 786.85 769.1 1.30%
772.85 780.9 780.9 766.7 -0.39%
768.2 773.6 776.7 763.4 -0.60%
772.35 769 774.6 763.5 0.54%
763 772.35 774.95 761.4 -1.21%
765.55 761 770 758.55 0.33%
757.1 762 768 747 -1.10%
764.2 763.5 765.9 755.1 0.94%
775.15 767.15 777 766 1.43%
776.35 780.25 786 770.8 0.15%
769.75 780.4 788.15 764 -0.85%
754.9 768.95 770 739.2 -1.93%
751.2 755 759.9 748.5 -0.49%
756.25 752 762 745.2 0.67%
759.55 763 771 756.6 0.44%
767.65 760 770.75 759.55 1.07%
758.75 770 770 755.15 -1.16%
768.35 761 770.7 757.3 1.27%
781.35 773 798.35 772 1.69%
764.85 783.45 783.45 763 -2.11%
771.9 765.9 774.55 761.05 0.92%
765 771.9 774.2 752 -0.89%
774.25 765.65 776.2 763 1.21%
807.45 777 810.8 774.3 4.29%
802.15 807.4 815.45 800.1 -0.66%
832.8 805 835 805 3.82%
841.4 839.25 844.85 830.15 1.03%
847.3 832.95 852.4 826.7 0.70%
832.5 849.65 849.7 823 -1.75%
836.9 833.5 840.45 827 0.53%
836 836.1 850.65 833.25 -0.11%
853.3 842 856.8 834.55 2.07%
847.95 853.95 860.9 844 -0.63%
860.5 850 862.75 850 1.48%
864.95 862 867.7 856.45 0.52%
867.45 871.1 874.7 852.3 0.29%
871.45 866.4 875 862.05 0.46%
869.85 873.55 873.55 862.15 -0.18%
870.05 869.85 877.65 863 0.02%
868.3 870 889 864.95 -0.20%
879.8 874.3 881.35 855.55 1.32%
875.6 875 887.55 872.55 -0.48%
882.1 876.8 884 870.7 0.74%
881.3 884.8 885.9 877.6 -0.09%
871.55 885 887.4 870.5 -1.11%
874 873.5 883 871.35 0.28%
874.15 879.9 881 866.3 0.02%
857 870.05 876.95 855 -1.96%
858.9 855 864.45 851 0.22%
854.15 862 863.35 851.9 -0.55%
850.65 857.15 859.75 849.05 -0.41%
836.75 850.65 852 834 -1.63%
835.05 837.1 842.4 829 -0.20%
822.7 837 837.4 817 -1.48%
823.45 824.5 829.4 811 0.09%
813.6 823 823.95 810.85 -1.20%
801.25 812.9 820 796 -1.52%
814.3 805.05 817.25 801.75 1.63%
801.45 815 819.2 799.7 -1.58%
820.65 809.35 834 803 2.40%
824.55 828 830.7 821.35 0.48%
818.75 826.9 828.95 812.45 -0.70%
816.25 821.4 826.5 813 -0.31%
816.15 817.5 823 813.6 -0.01%
848.15 820 854 818.05 3.92%
849.6 859.95 860 846 0.17%
843.95 863 863 842.05 -0.67%
843.3 849 862 840.1 -0.08%
826.95 841 851.9 822.55 -1.94%
814.8 837.15 838.75 808 -1.47%
795.25 818.65 821.8 790 -2.40%
788.95 793 800.6 773.6 -0.79%
808.9 786.1 811.9 786.1 2.53%
818.75 812 821.2 809.65 1.22%
809.7 818 822.55 805.95 -1.11%
809.5 807 818.5 794.15 -0.02%
824.9 821.5 830 806 1.90%
833.8 827.9 836 822.8 1.08%
826.9 833 839 820.05 -0.83%
827.4 834 834.6 826 0.06%
836.35 830 838.2 817.05 1.08%
835.65 835.9 841.5 826 -0.08%
842.4 837.05 846 830.75 0.81%
837.65 842.15 842.15 823.4 -0.56%
847.9 842.25 852.85 840 1.22%
852.55 852.5 858 847.45 0.55%
833.4 855.9 858 830.05 -2.25%
836.4 833.9 847.35 832.5 0.36%
832.05 837.2 843 822.3 -0.52%
812.75 832.05 839.05 807.45 -2.32%
820.95 802 823.85 802 1.01%
798.95 824 830 796 -2.68%
807.8 799 810.5 795.6 1.11%
766.7 800.2 805 763.15 -5.09%
766 766.75 774.9 749.25 -0.09%
778.6 765 789.65 764.2 1.64%
772.8 789.9 790.85 767.45 -0.74%
773.25 772.8 780.9 763.55 0.06%
774.3 767.5 781 767.1 0.14%
747.6 777 778 745.55 -3.45%
760.7 758.35 765.5 744 1.75%
772.15 758.6 773.65 758.6 1.51%
777.5 773 779.05 766.05 0.69%
769.65 781.65 781.95 765.35 -1.01%
754.1 774 777.25 752 -2.02%
739.5 753 753.95 732.4 -1.94%
746.3 742 750.5 735.2 0.92%
740.25 747 750 735.3 -0.81%
726.35 738 738.8 721.05 -1.88%
709.55 717.45 719.55 696.6 -2.31%
705.7 710.55 725.6 704.8 -0.54%
714.95 706.2 717.55 703.8 1.31%
726.75 720 729.6 712.25 1.65%
718.95 729 729 714 -1.07%
718.5 710 724.5 706.75 -0.06%
726.95 722.3 729.55 719.4 1.18%
726.65 728 728.9 720 -0.04%
728 729 737.85 725.3 0.19%
743.45 730 745 729.05 2.12%
748 747 749.4 740 0.61%
738.85 752 756.7 731.05 -1.22%
733.6 740.25 743.5 726.5 -0.71%
725.45 733 734.95 722.55 -1.11%
736.1 725.45 744.65 725.05 1.47%
731.9 740.45 743 731 -0.57%
738.65 736.45 743.6 730.75 0.92%
736.1 743 743.3 733.15 -0.35%
730.2 737 739.45 723.6 -0.80%
762.5 730.2 777 727 4.42%
765.1 768 771.35 759.25 0.34%
731.45 763.8 770 728.4 -4.40%
717.65 734.95 738 714 -1.89%
723.45 728.05 746.25 717.2 0.81%
726.55 721 742.95 712 0.43%
691.45 725 725 688.5 -4.83%
707.75 690 709.95 675 2.36%
705.95 700 709.5 687.5 -0.25%
717.9 706.5 729.9 706.5 1.69%
727.3 726 736.95 722.05 1.31%
736.1 732 739 717.05 1.21%
742.45 741.6 744.9 734.6 0.86%
738.1 750 769 733.35 -0.59%
733.8 741 746.55 722.2 -0.58%
704.8 729 736.75 702.05 -3.95%
697.1 705.1 710 691.35 -1.09%
700.2 706 709 696.55 0.44%
706.7 706.25 711 699 0.93%
701 695 703.1 690 -0.81%
694.3 689 700.8 684.05 -0.96%
702 693 706 689.15 1.11%
701 705.5 708.35 696.05 -0.14%
720.35 701.5 726.15 701.5 2.76%
717.5 715.6 724.6 712.2 -0.40%
713.2 710.5 721.35 704.5 -0.60%
715.2 690 716.9 690 0.28%
723.25 715 731.2 714.1 1.13%
677.7 699 714.55 674.05 -6.30%
709.5 690 713.35 685.6 4.69%
718.6 699.5 720.8 694.55 1.28%
711 711.95 718.6 701.55 -1.06%
687.05 712.15 718.75 684.55 -3.37%
669.95 688.4 688.4 657.5 -2.49%
659.85 659 673.5 650.2 -1.51%
683.7 659 687.75 658 3.61%
699.15 685 705.9 678.3 2.26%
724.2 705.55 727.5 705.55 3.58%
716.45 724.3 726.05 707.45 -1.07%
722.25 720 724 709.65 0.81%
748.6 724 774 723.75 3.65%
747.85 754 755.55 740.6 -0.10%
772.3 758 774.45 754.25 3.27%
747.8 772 773.85 745.3 -3.17%
752.9 750 758 731.4 0.68%
748.8 759.5 760 745.1 -0.54%
740.5 748 751.6 738.7 -1.11%
733.35 740 740 708.6 -0.97%
741.25 734 746.2 728.15 1.08%
743.2 742 747.75 735.6 0.26%
765.85 750 782.75 749 3.05%
777.4 767.95 780 765.9 1.51%
789.8 779.95 792.5 779 1.60%
788.1 792 795 781.75 -0.22%
806.65 791 810 788.2 2.35%
809.25 810.45 812.5 797.05 0.32%
804.9 809 818.3 802.05 -0.54%
817.7 810.5 819.85 804 1.59%
821.5 817.7 824 809.5 0.46%
812.1 821.5 822.85 802.55 -1.14%
817.6 812.1 823.5 811.05 0.68%
822.3 816.2 824.9 809 0.57%
791.35 825 836.85 784.85 -3.76%
810.45 800 813.45 792.1 2.41%
820.05 812 822 804.25 1.18%
815.6 818 821.6 803.1 -0.54%
792.75 802 809.9 789.55 -2.80%
822.05 798.25 824.35 795 3.70%
798.6 814.9 817.85 796.3 -2.85%
811.65 810.85 819 799.6 1.63%
823.75 815 835.25 813 1.49%
824.4 823.3 828.65 810 0.08%
803.3 824.4 832 800.8 -2.56%
776.35 810 812 772.5 -3.35%
764.95 770 778.5 762.95 -1.47%
758.25 763 768 754 -0.88%
745.8 759.45 772.45 743.05 -1.64%
744.1 745.8 758.8 738 -0.23%
738.05 742 748 728 -0.81%
737.6 747 761.25 735.05 -0.06%
735.5 739 744.45 730 -0.28%
734.25 737 742.75 721.05 -0.17%
754.3 736.85 757.9 733.8 2.73%
721.3 745 746.45 718.65 -4.37%
739.6 735 742.75 731.4 2.54%
729.7 745 748.75 728.05 -1.34%
715.15 735 738 710 -1.99%
716.2 719.7 723.95 710.05 0.15%
722.25 722.3 724.85 698 0.84%
725.45 730 731.6 722.6 0.44%
750.15 731 753 729.1 3.40%
759.75 753 779.95 743 1.28%
761.1 760 780.5 757.75 0.18%
758.25 757 760.5 747 -0.37%
753.9 760 771 752.05 -0.57%
763.65 756.75 770 745.3 1.29%
756.6 762 762 746.1 -0.92%
757.15 754.35 764.85 739.1 0.07%
754.4 749 759.2 742.3 -0.36%
756.6 750 771.4 747.05 0.29%
735.95 752 754.15 726 -2.73%
735.85 734 749 731.65 -0.01%
737.75 739 746.45 732.5 0.26%
724.95 748.75 748.75 719.05 -1.74%
711.65 723.05 728.5 708.8 -1.83%
716.85 718.45 722.75 705 0.73%
727.25 720 733 720 1.45%
708.95 727 727 707 -2.52%
718.45 710 719.7 706.75 1.34%
729 722 735 720.1 1.47%
729.4 735.1 737.1 724.5 0.05%
736.85 730 740 722.1 1.02%
720 730.05 743.8 716 -2.29%
697.68 713.14 713.14 694.47 -3.10%
710.72 691.41 714.07 688.44 1.87%
721.19 714.12 722.86 705.78 1.47%
720.1 723.01 730.17 717.19 -0.15%
740.74 712.4 742.62 712.4 2.87%
745.58 743.76 750.27 740.79 0.65%
752.05 747.21 754.97 745.78 0.87%
756.5 752.2 760.55 749.09 0.59%
747.16 750.67 752.65 742.92 -1.23%
753.19 748.69 758.57 747.71 0.81%
756.45 755.61 769.24 749.98 0.43%
780.84 756.84 782.92 756.84 3.22%
784.6 788.01 788.15 778.13 0.48%
777.59 781.19 783.61 774.57 -0.89%
785.24 781.29 791.36 777.83 0.98%
808.25 785.24 810.58 783.61 2.93%
794.18 808.25 813.88 791.31 -1.74%
798.03 794.18 803.81 791.41 0.48%
781.14 796.01 799.76 778.57 -2.12%
791.76 780.3 793.83 777.39 1.36%
 796.7 794.13 799.96 788.8 0.62%
801.68 799.07 804.7 793.93 0.63%
801.14 802.03 804.5 789.64 -0.07%
801.64 803.02 815.86 796.35 0.06%
802.77 801.64 805.39 791.71 0.14%
779.56 782.57 788.2 771.51 -2.89%
775.16 775.41 783.66 772.5 -0.56%
779.02 771.91 784.15 771.41 0.50%
780.84 779.02 783.96 776.7 0.23%
763.95 784.79 788.75 762.13 -2.16%
754.08 763.95 766.37 751.21 -1.29%
769.93 757.88 771.02 755.9 2.10%
783.76 770.92 786.77 770.92 1.80%
797.93 783.26 803.81 781.29 1.81%
777.29 797.24 799.56 774.47 -2.59%
784.2 776.25 787.17 770.52 0.89%
799.41 782.18 801.68 777.34 1.94%
795.81 795.12 803.02 788.7 -0.45%
792.01 798.08 801.93 787.71 -0.48%
792.1 796.01 800.85 788.99 0.01%
796.25 780.3 806.67 774.23 0.52%
799.71 799.07 803.96 796.4 0.43%
828.11 799.71 831.66 796.1 3.55%
823.47 834.63 836.6 820.5 -0.56%
827.17 823.76 830.82 818.87 0.45%
808.2 831.32 835.42 805.98 -2.29%
814.97 804.99 817.34 804.06 0.84%
809.04 819.07 821.39 804.99 -0.73%
806.28 816.85 816.85 803.17 -0.34%
815.36 810.33 820.8 810.33 1.13%
838.58 819.76 841.54 819.51 2.85%
829.93 832.55 850.58 828.26 -1.03%
827.12 834.13 837.59 820.01 -0.34%
785.44 829.39 829.39 781.49 -5.04%
783.26 789.39 792.35 777.68 -0.28%
794.33 787.22 802.92 786.18 1.41%
794.33 794.33 801.04 788.3 0.00%
793.34 790.72 797.83 778.33 -0.12%
771.96 793.14 796.4 769.93 -2.69%
771.26 769.44 776.3 752.65 -0.09%
788.05 775.16 791.56 771.46 2.18%
783.91 786.18 794.33 780.35 -0.53%
782.87 787.86 793.83 780.6 -0.13%
792.99 781.29 796.1 777.34 1.29%
768.4 792.99 794.92 766.47 -3.10%
775.51 777.09 782.72 771.61 0.93%
784.55 780.3 789.78 774.47 1.17%
771.31 778.23 784.15 769.49 -1.69%
747.85 759.81 765.53 745.73 -3.04%
733.48 748.69 750.52 731.16 -1.92%
748.05 736.35 749.68 729.73 1.99%
748.1 745.68 750.87 739.95 0.01%
751.9 759.51 759.51 750.67 0.51%
753.78 751.9 762.47 748 0.25%
764.84 757.58 766.47 754.18 1.47%
755.16 764.94 767.46 751.76 -1.27%
761.24 752.2 762.52 746.22 0.81%
752.3 763.51 771.26 745.78 -1.17%
761.48 760.55 766.47 755.46 1.22%
757.53 760.55 767.26 755.26 -0.52%
760.6 765.24 769.93 750.27 0.41%
752 763.95 763.95 750.18 -1.13%
760.7 755.81 762.97 752.55 1.16%
765.34 763.51 774.87 757.98 0.61%
758.62 766.47 768.65 755.31 -0.88%
753.39 758.62 760.55 747.36 -0.69%
754.92 751.66 757.58 749.88 0.20%
762.67 758.72 766.92 754.92 1.03%
760.7 768.94 772.2 756.45 -0.26%
759.26 760.55 762.23 752.69 -0.19%
763.71 763.07 770.28 760.6 0.59%
758.32 763.86 765.48 757.09 -0.71%
763.26 758.32 764.5 754.13 0.65%
760.1 763.26 764.7 755.41 -0.41%
776.35 756.6 779.76 756.6 2.14%
766.18 779.66 783.26 759.81 -1.31%
761.48 764.79 765.93 752.94 -0.61%
761.83 761.53 767.36 756.79 0.05%
760.7 763.61 766.47 755.61 -0.15%
783.02 778.18 785.24 771.66 2.93%
779.46 788.94 789.68 770.42 -0.45%
794.43 779.31 798.97 775.36 1.92%
795.17 795.07 801.93 793.19 0.09%
808.01 795.17 811.86 794.38 1.61%
803.22 811.81 811.81 800.2 -0.59%
785.78 800.06 802.53 782.47 -2.17%
790.67 785.78 793.14 778.92 0.62%
787.86 790.18 790.18 783.81 -0.36%
789.54 790.08 796.6 787.27 0.21%
794.33 790.72 798.03 786.72 0.61%
793.44 794.33 799.96 791.17 -0.11%
800.1 793.14 803.02 789.39 0.84%
797.68 802.03 804.45 794.82 -0.30%
805.44 798.47 806.97 797.44 0.97%
795.02 805.39 805.44 792.2 -1.29%
791.71 793.44 795.07 785.24 -0.42%
798.92 791.31 800.06 788.65 0.91%
798.38 798.57 800.01 790.28 -0.07%
792.75 799.07 801.93 791.17 -0.71%
788.84 792.9 799.07 777.34 -0.49%
769.44 783.31 788.1 766.28 -2.46%
765.78 769.44 774.08 763.51 -0.48%
768.3 769.24 771.41 761.14 0.33%
770.57 768.45 773.29 763.66 0.30%
766.57 769.44 769.44 753.73 -0.52%
757.53 768.45 772.7 755.61 -1.18%
752.94 760.45 761.53 748.79 -0.61%
757.73 755.61 758.47 749.78 0.64%
752.89 758.08 758.08 750.08 -0.64%
754.47 752.65 771.41 750.77 0.21%
752 754.42 761.39 749.73 -0.33%
757.53 755.81 759.36 751.76 0.74%
759.81 757.53 763.31 755.16 0.30%
749.98 762.52 763.26 746.22 -1.29%
744.99 750.67 754.47 742.77 -0.67%
743.66 745.83 748.3 740.79 -0.18%
738.08 742.87 745.73 735.95 -0.75%
740.84 734.87 743.56 732.49 0.37%
741.29 740.79 743.46 737.39 0.06%
729.43 740.99 743.51 728.54 -1.60%
729.38 728.94 733.78 726.96 -0.01%
733.34 730.08 734.77 724.99 0.54%
731.8 734.72 740.3 730.91 -0.21%
730.96 731.26 733.38 722.22 -0.11%
726.22 730.96 736.74 716.79 -0.65%
726.62 726.96 731.26 718.62 0.06%
720.54 726.96 730.32 716.15 -0.84%
731.71 728.2 739.21 722.27 1.55%
728.1 729.73 733.63 723.8 -0.49%
717.68 728.1 731.9 711.6 -1.43%
720.79 719.46 723.51 712.15 0.43%
719.26 722.82 725.93 713.14 -0.21%
715.51 722.86 722.86 712.25 -0.52%
713.09 715.6 717.43 711.95 -0.34%
717.68 713.14 719.06 710.32 0.64%
708.99 717.68 720.54 707.21 -1.21%
712.15 709.18 714.86 706.22 0.45%
719.16 712.2 720.84 708.4 0.98%
723.61 723.21 726.47 719.16 0.62%
717.33 722.22 725.78 715.26 -0.87%
712.94 718.03 720.49 709.78 -0.61%
717.28 716.54 721.04 713.18 0.61%
712.59 717.09 724.99 711.01 -0.65%
707.31 714.07 716.05 706.22 -0.74%
707.36 708.2 712.49 704.84 0.01%
701.58 711.16 711.65 691.41 -0.82%
706.52 703.26 708.94 696.89 0.70%
706.47 704.2 708.1 700.84 -0.01%
698.67 708.05 709.53 697.18 -1.10%
701.14 700.3 704.49 697.53 0.35%
704.84 704.25 709.93 701.23 0.53%
711.65 704.25 714.32 702.07 0.97%
700.54 713.98 713.98 699.41 -1.56%
695.75 698.32 701.48 692.74 -0.68%
685.63 696.34 698.62 683.26 -1.45%
684.79 687.46 691.41 680.99 -0.12%
679.11 687.46 691.36 678.17 -0.83%
685.48 680.54 687.9 680.54 0.94%
697.53 689.43 699.95 685.88 1.76%
693.97 682.52 698.07 682.52 -0.51%
692.29 695.46 697.33 691.41 -0.24%
702.17 692.39 707.41 692.39 1.43%
698.47 702.81 705.18 697.14 -0.53%
693.73 698.32 700.99 690.27 -0.68%
690.76 698.22 698.72 688.64 -0.43%
687.51 681.53 691.06 681.53 -0.47%
688.99 687.51 694.37 686.27 0.22%
700.15 691.55 702.27 689.97 1.62%
708.25 701.28 709.68 700.59 1.16%
718.47 708.2 719.46 706.22 1.44%
721.53 718.37 722.47 713.63 0.43%
711.8 718.08 721.68 711.16 -1.35%
708.49 717.04 717.04 706.91 -0.47%
709.58 712.05 714.72 707.55 0.15%
710.77 713.14 714.82 708.84 0.17%
704.44 708.2 710.42 702.77 -0.89%
698.37 707.41 711.06 698.02 -0.86%
692.25 699.31 700.2 689.68 -0.88%
694.76 690.42 695.75 687.9 0.36%
691.8 694.76 696.34 688.44 -0.43%
723.56 697.33 725.98 697.33 4.59%
725.43 726.96 728.94 719.41 0.26%
737.53 724.94 739.8 715.11 1.67%
744.74 733.88 745.98 733.04 0.98%
754.47 748.69 755.61 742.27 1.31%
770.03 758.52 773.44 755.56 2.06%
771.81 768.35 777.19 765.19 0.23%
765.98 763.51 773.04 759.46 -0.76%
766.72 768.35 772.6 765.48 0.10%
779.22 767.26 780.1 766.87 1.63%
779.31 779.96 782.47 775.36 0.01%
781.44 779.31 782.28 775.16 0.27%
779.76 781.44 781.78 776.35 -0.21%
779.36 778.33 785.49 775.16 -0.05%
777.29 779.31 781.68 774.57 -0.27%
776.6 777.83 780.01 775.16 -0.09%
768.7 776.6 776.94 763.36 -1.02%
766.77 773.78 776.35 765.48 -0.25%
756.05 762.42 762.42 747.16 -1.40%
756.7 756.05 758.57 750.87 0.09%
760.6 756.65 762.08 752.69 0.52%
761.68 757.98 765.09 756.15 0.14%
770.72 755.66 772.84 755.66 1.19%
780.01 774.38 781.29 771.56 1.21%
784.5 781.29 787.22 780.55 0.58%
781.19 782.82 787.22 778.57 -0.42%
788.84 777.39 790.18 777.39 0.98%
783.91 789.09 791.61 779.66 -0.62%
786.28 785.73 790.03 783.26 0.30%
782.72 787.17 790.62 780.89 -0.45%
782.38 783.22 786.18 774.82 -0.04%
812.99 784.25 813.88 781.78 3.91%
797.19 814.67 814.67 795.32 -1.94%
791.17 800.75 801.88 789.19 -0.76%
790.92 793.09 797.93 789.54 -0.03%
809.83 792.5 811.02 792.5 2.39%
851.91 812.7 854.38 805.98 5.20%
854.38 853.39 861.69 845.49 0.29%
852.16 857.34 859.76 841.59 -0.26%
846.48 855.81 859.32 844.35 -0.67%
848.35 846.48 856.36 836.9 0.22%
849.59 848.45 866.43 842.58 0.15%
831.56 851.42 851.42 830.28 -2.12%
830.53 831.66 835.81 821.44 -0.12%
851.96 843.52 855.37 837.44 2.58%
843.71 853.34 857.44 842.13 -0.97%
844.45 844.01 849.44 840.55 0.09%
850.33 839.61 852.95 839.61 0.70%
848.31 856.31 856.31 845.93 -0.24%
845.05 848.11 851.12 841.74 -0.38%
835.52 848.45 850.68 830.82 -1.13%
834.67 835.52 837.15 831.07 -0.10%
823.02 834.67 842.03 821.59 -1.40%
815.51 831.17 831.17 811.91 -0.91%
829.98 815.86 832.65 815.61 1.77%
832.9 834.58 837.39 828.5 0.35%
827.07 836.6 838.58 824.95 -0.70%
841.05 828.65 842.28 823.37 1.69%
842.13 844.6 850.13 838.92 0.13%
848.16 843.71 852.41 838.03 0.72%
849.89 854.33 854.33 843.91 0.20%
862.38 849.44 864.26 844.06 1.47%
841.89 862.97 865.64 839.17 -2.38%
852.5 843.52 856.36 838.48 1.26%
857.89 852.5 858.83 845.49 0.63%
863.17 863.22 873.1 858.88 0.62%
839.61 865.2 869.2 837.29 -2.73%
848.8 843.76 849.84 831.66 1.09%
848.75 848.8 850.28 842.03 -0.01%
846.23 851.32 852.7 842.63 -0.30%
832.7 844.5 844.5 827.91 -1.60%
825.14 829.69 831.32 822.33 -0.91%
824.55 826.77 831.27 822.08 -0.07%
827.51 826.67 830.33 819.32 0.36%
837.05 828.7 842.63 823.51 1.15%
849.64 840.55 851.86 837.24 1.50%
840.11 850.58 852.6 837.59 -1.12%
826.63 839.27 843.37 824.75 -1.60%
834.33 828.55 835.52 819.46 0.93%
830.38 830.58 833.09 826.53 -0.47%
833.89 824.75 835.56 824.75 0.42%
832.21 834.63 838.53 825.24 -0.20%
838.08 835.61 838.97 830.48 0.71%
838.38 836.6 841.1 833.64 0.04%
834.18 837.59 837.59 830.03 -0.50%
833.84 834.63 844.31 831.76 -0.04%
822.33 829.69 835.76 819.96 -1.38%
831.47 822.28 832.6 818.08 1.11%
827.96 830.67 833.59 825.74 -0.42%
837.93 830.67 838.87 828.4 1.20%
824.11 837.93 841 818.87 -1.65%
833.79 822.77 837 822.77 1.17%
835.66 833.64 838.58 826.72 0.22%
835.91 836.6 841.93 832.7 0.03%
868.11 835.42 872.16 835.12 3.85%
848.16 855.07 856.31 843.52 -2.30%
842.63 853.39 854.23 841.29 -0.65%
852.01 845 854.33 844.26 1.11%
854.13 856.36 863.27 845.49 0.25%
878.38 851.42 880.31 849.59 2.84%
873.69 884.01 886.68 870.18 -0.53%
865.15 876.65 878.83 862.78 -0.98%
870.14 872.16 875.07 865.15 0.58%
859.02 869.99 870.09 854.38 -1.28%
860.31 858.33 863.27 850.63 0.15%
866.97 860.31 878.92 859.37 0.77%
889.54 871.12 894.48 859.86 2.60%
884.21 896.46 898.73 880.55 -0.60%
877.94 887.96 892.9 876.01 -0.71%
865.74 883.82 885 859.42 -1.39%
866.13 875.02 875.02 862.97 0.05%
861.2 859.32 868.75 853.49 -0.57%
854.13 856.36 859.17 844.5 -0.82%
849.64 855.42 858.58 846.97 -0.53%
864.01 850.43 866.73 850.43 1.69%
869.84 857.34 873 856.16 0.67%
877.84 874.14 881.44 870.92 0.92%
877.49 884.01 886.18 875.32 -0.04%
881.4 877.99 883.17 872.36 0.45%
902.14 879.32 906.73 877.94 2.35%
897.45 906.53 906.53 894.93 -0.52%
 896.7 900.85 916.61 894.04 -0.08%
884.7 901.25 903.77 881.15 -1.34%
884.41 885 889.35 868.26 -0.03%
887.91 881 890.73 877.74 0.40%
872.26 887.72 894.93 869.44 -1.76%
879.07 872.46 883.47 871.52 0.78%
869.54 872.41 876.06 861.29 -1.08%
880.16 869.2 883.52 865.24 1.22%
882.58 875.12 885 869.39 0.27%
889.45 888.46 892.31 881.05 0.78%
892.06 894.88 908.71 884.7 0.29%
900.06 898.98 906.43 892.46 0.90%
902.48 900.8 908.01 900.06 0.27%
907.37 905.49 912.36 904.75 0.54%
910.73 908.71 912.36 901.79 0.37%
905.05 911.17 918.04 902.93 -0.62%
891.77 905.05 907.67 887.32 -1.47%
901.49 891.77 905.59 885.49 1.09%
914 922 922 914 1.39%
905.3 902.78 909.15 895.96 -0.95%
918.19 910.09 920.56 905.1 1.42%
908.76 921.55 921.55 906.73 -1.03%
919.42 910.68 922.53 909.69 1.17%
919.42 924.02 929.3 916.8 0.00%
916.31 894.88 920.06 894.88 -0.34%
916.85 920.02 928.26 910.93 0.06%
921.55 917.74 926.19 915.62 0.51%
915.52 923.22 925.35 912.66 -0.65%
920.41 913.64 923.47 913.4 0.53%
922.09 923.47 926.39 918.58 0.18%
929.2 920.56 936.56 920.56 0.77%
931.28 934.29 941.2 928.21 0.22%
935.03 942.29 944.76 930.39 0.40%
938.39 935.08 942.44 932.56 0.36%
940.02 942.29 951.18 937.25 0.17%
945.15 940.31 947.77 938.39 0.55%
934.98 948.21 950.04 932.21 -1.08%
938.78 938.24 941.3 932.46 0.41%
937.1 941.35 950.14 932.02 -0.18%
945.55 936.36 947.92 934.88 0.90%
938.78 949 949 932.51 -0.72%
942.98 948.16 948.16 937.25 0.45%
938.04 944.26 946.44 933.7 -0.52%
 954.29 941.3 965.99 937.5 1.73%
964.31 963.03 997.6 954.29 1.05%
967.28 964.02 971.82 951.23 0.31%
980.61 973.9 986.04 967.62 1.38%
994.98 980.81 1,004.51 980.61 1.47%
1,014.15 1,002.49 1,016.37 997.7 1.93%
1,028.22 1,018.09 1,037.11 1,012.71 1.39%
1,073.46 1,041.01 1,080.57 1,034.84 4.40%
1,066.84 1,080.42 1,080.42 1,062.79 -0.62%
1,084.27 1,073.01 1,089.51 1,066.25 1.63%
1,071.63 1,084.47 1,085.61 1,069.41 -1.17%
1,111.73 1,074.74 1,114.74 1,072.81 3.74%
1,109.16 1,111.19 1,117.26 1,103.34 -0.23%
1,091.39 1,111.24 1,115.14 1,081.21 -1.60%
1,098.00 1,092.42 1,106.40 1,092.42 0.61%
1,100.27 1,098.35 1,103.98 1,087.48 0.21%
1,105.51 1,103.29 1,111.14 1,098.40 0.48%
1,144.77 1,111.63 1,151.24 1,110.05 3.55%
1,136.67 1,175.39 1,176.33 1,120.82 -0.71%
1,129.66 1,138.40 1,148.28 1,127.98 -0.62%
1,124.62 1,120.08 1,138.80 1,118.00 -0.45%
1,132.72 1,121.02 1,135.88 1,108.72 0.72%
1,147.44 1,142.55 1,151.29 1,132.62 1.30%
1,150.10 1,168.00 1,169.00 1,148.10 0.23%
1,131.58 1,144.72 1,151.69 1,124.28 -1.61%
1,144.77 1,131.54 1,146.75 1,120.08 1.17%
1,122.79 1,145.76 1,149.36 1,118.45 -1.92%
1,127.04 1,122.79 1,135.09 1,121.07 0.38%
1,109.11 1,130.89 1,133.12 1,106.89 -1.59%
1,104.27 1,111.19 1,113.66 1,098.35 -0.44%
1,115.78 1,104.27 1,120.97 1,094.40 1.04%
1,148.47 1,118.10 1,156.33 1,118.10 2.93%
1,136.62 1,155.54 1,162.55 1,132.23 -1.03%
1,149.27 1,128.08 1,152.47 1,128.08 1.11%
1,151.88 1,153.71 1,160.57 1,138.89 0.23%
1,123.93 1,145.76 1,148.62 1,111.19 -2.43%
1,115.39 1,127.98 1,135.29 1,106.10 -0.76%
1,108.42 1,116.18 1,120.47 1,061.80 -0.62%
1,123.83 1,109.21 1,127.29 1,104.47 1.39%
1,121.66 1,121.11 1,125.86 1,106.25 -0.19%
1,117.51 1,126.05 1,132.67 1,113.41 -0.37%
1,133.36 1,121.07 1,135.29 1,118.50 1.42%
1,140.82 1,135.88 1,149.96 1,130.45 0.66%
1,140.23 1,140.33 1,144.77 1,124.82 -0.05%
1,146.50 1,140.82 1,157.51 1,135.93 0.55%
1,145.27 1,146.75 1,150.45 1,128.42 -0.11%
1,146.06 1,143.78 1,151.29 1,141.02 0.07%
1,162.65 1,144.77 1,168.28 1,135.34 1.45%
1,169.07 1,167.49 1,175.09 1,160.53 0.55%
1,153.61 1,175.14 1,190.21 1,148.82 -1.32%
1,175.44 1,152.62 1,184.28 1,136.47 1.89%
1,186.26 1,189.22 1,198.75 1,179.59 0.92%
1,207.25 1,206.65 1,211.10 1,200.00 1.77%
1,188.48 1,192.13 1,199.10 1,175.39 -1.55%
1,185.86 1,192.03 1,197.02 1,181.32 -0.22%
1,205.07 1,189.02 1,207.98 1,177.37 1.62%
1,246.06 1,212.92 1,253.32 1,201.81 3.40%
1,205.66 1,247.49 1,253.42 1,194.16 -3.24%
1,200.28 1,212.38 1,212.78 1,194.31 -0.45%
1,164.48 1,200.58 1,202.45 1,156.33 -2.98%
1,183.64 1,145.81 1,190.26 1,145.81 1.65%
1,197.27 1,185.27 1,204.87 1,161.46 1.15%
1,172.38 1,198.16 1,202.70 1,169.76 -2.08%
1,132.18 1,170.35 1,170.35 1,125.86 -3.43%
1,110.25 1,129.07 1,139.24 1,098.05 -1.94%
1,120.03 1,120.08 1,124.97 1,107.73 0.88%
1,108.97 1,120.03 1,126.00 1,105.26 -0.99%
1,098.89 1,091.78 1,107.34 1,091.78 -0.91%
1,077.66 1,101.66 1,103.29 1,070.79 -1.93%
1,082.74 1,090.35 1,095.39 1,080.22 0.47%
1,073.56 1,086.49 1,090.84 1,069.80 -0.85%
1,117.26 1,078.40 1,119.48 1,071.78 4.07%
1,105.76 1,115.14 1,115.14 1,099.14 -1.03%
1,104.22 1,118.89 1,118.99 1,094.94 -0.14%
1,101.85 1,102.30 1,111.09 1,097.36 -0.21%
1,123.39 1,106.25 1,126.45 1,103.29 1.95%
1,111.78 1,126.99 1,126.99 1,107.73 -1.03%
1,131.24 1,116.13 1,137.36 1,104.97 1.75%
1,135.34 1,130.30 1,142.45 1,120.52 0.36%
1,116.77 1,111.19 1,122.74 1,097.36 -1.64%
1,121.71 1,103.29 1,124.92 1,100.27 0.44%
1,120.62 1,128.97 1,144.77 1,113.71 -0.10%
1,124.13 1,090.94 1,136.47 1,090.50 0.31%
1,156.57 1,126.94 1,163.34 1,126.94 2.89%
1,158.94 1,158.60 1,165.41 1,137.86 0.20%
1,096.52 1,092.42 1,123.73 1,090.45 -5.39%
1,092.67 1,102.30 1,102.30 1,064.17 -0.35%
1,089.11 1,098.15 1,098.15 1,070.74 -0.33%
1,085.01 1,095.29 1,096.77 1,075.53 -0.38%
1,094.74 1,086.40 1,100.57 1,082.20 0.90%
1,077.75 1,100.32 1,100.32 1,067.83 -1.55%
1,080.86 1,081.56 1,101.21 1,076.42 0.29%
1,084.67 1,091.43 1,096.03 1,076.67 0.35%
1,085.90 1,081.61 1,107.78 1,076.72 0.11%
1,101.36 1,088.87 1,104.13 1,081.70 1.42%
1,071.73 1,100.32 1,101.02 1,064.77 -2.69%
1,077.56 1,074.59 1,080.52 1,054.54 0.54%
1,083.48 1,072.77 1,087.48 1,062.84 0.55%
1,072.12 1,082.54 1,084.92 1,068.91 -1.05%
1,055.78 1,072.67 1,077.46 1,043.04 -1.52%
1,086.25 1,057.85 1,089.01 1,044.86 2.89%
1,081.75 1,079.58 1,087.68 1,075.78 -0.41%
1,095.20 1,095.00 1,098.25 1,090.25 1.24%
1,080.52 1,075.63 1,084.13 1,075.58 -1.34%
1,106.59 1,086.49 1,108.22 1,080.52 2.41%
1,104.22 1,113.61 1,117.31 1,090.45 -0.21%
1,084.77 1,097.36 1,097.36 1,082.54 -1.76%
1,074.54 1,085.51 1,096.37 1,073.31 -0.94%
1,082.10 1,075.63 1,084.47 1,066.74 0.70%
1,058.15 1,071.68 1,076.62 1,054.89 -2.21%
1,054.10 1,057.85 1,061.26 1,039.08 -0.38%
1,047.23 1,056.57 1,057.65 1,035.43 -0.65%
1,056.02 1,063.19 1,069.60 1,050.30 0.84%
1,073.66 1,056.02 1,079.19 1,016.27 1.67%
1,128.38 1,095.39 1,145.76 1,079.73 5.10%
1,125.91 1,133.91 1,133.91 1,105.85 -0.22%
1,121.71 1,134.89 1,134.89 1,117.71 -0.37%
1,119.14 1,125.02 1,129.41 1,111.83 -0.23%
1,121.66 1,119.14 1,130.74 1,112.87 0.23%
1,110.84 1,127.98 1,127.98 1,109.71 -0.96%
1,100.92 1,116.13 1,119.09 1,090.50 -0.89%
1,098.79 1,100.92 1,111.14 1,096.47 -0.19%
1,113.06 1,098.79 1,114.45 1,098.79 1.30%
1,092.03 1,115.83 1,117.02 1,089.46 -1.89%
1,089.70 1,094.45 1,094.74 1,082.64 -0.21%
1,071.58 1,089.76 1,091.43 1,068.52 -1.66%
1,088.42 1,066.89 1,090.45 1,063.93 1.57%
1,081.16 1,094.55 1,094.59 1,076.62 -0.67%
1,073.56 1,081.61 1,086.30 1,069.80 -0.70%
1,072.27 1,076.72 1,082.99 1,064.62 -0.12%
1,083.98 1,072.27 1,090.45 1,071.68 1.09%
1,081.11 1,076.72 1,083.98 1,074.64 -0.26%
1,091.43 1,082.54 1,096.37 1,066.74 0.95%
1,132.28 1,100.32 1,134.50 1,098.40 3.74%
1,121.26 1,133.46 1,140.62 1,119.39 -0.97%
1,123.44 1,121.46 1,136.82 1,118.79 0.19%
1,136.67 1,124.03 1,149.71 1,122.05 1.18%
1,128.18 1,147.14 1,154.15 1,126.00 -0.75%
1,136.67 1,128.18 1,142.55 1,116.13 0.75%
1,117.51 1,136.43 1,139.24 1,111.68 -1.69%
1,138.10 1,121.07 1,139.83 1,116.18 1.84%
1,134.70 1,138.35 1,142.80 1,125.81 -0.30%
1,161.81 1,134.70 1,164.53 1,128.72 2.39%
1,178.75 1,160.57 1,179.93 1,155.64 1.46%
1,173.42 1,185.27 1,185.37 1,168.48 -0.45%
1,190.01 1,170.45 1,196.03 1,167.74 1.41%
1,241.47 1,200.08 1,247.10 1,185.52 4.32%
1,216.13 1,241.57 1,242.26 1,202.45 -2.04%
1,208.58 1,216.88 1,219.84 1,194.01 -0.62%
1,213.65 1,216.05 1,218.95 1,205.40 0.42%
1,201.40 1,215.00 1,222.00 1,185.00 -1.01%
1,194.90 1,206.00 1,211.40 1,189.20 -0.54%
1,188.95 1,193.00 1,193.00 1,167.00 -0.50%
1,208.35 1,188.95 1,216.00 1,188.00 1.63%
1,193.65 1,200.00 1,220.00 1,190.00 -1.22%
1,199.40 1,176.00 1,213.60 1,151.00 0.48%
1,185.60 1,200.00 1,212.10 1,182.85 -1.15%
1,199.60 1,182.55 1,207.75 1,182.55 1.18%
1,178.30 1,192.00 1,195.00 1,174.00 -1.78%
1,186.15 1,188.90 1,188.90 1,180.00 0.67%
1,170.80 1,176.00 1,184.35 1,166.05 -1.29%
1,178.80 1,172.70 1,182.75 1,167.60 0.68%
1,167.55 1,187.00 1,187.10 1,158.70 -0.95%
1,187.75 1,168.00 1,190.65 1,168.00 1.73%
1,177.40 1,198.00 1,200.00 1,171.55 -0.87%
1,171.20 1,182.95 1,182.95 1,166.75 -0.53%
1,177.55 1,171.95 1,181.00 1,167.05 0.54%
1,205.80 1,184.05 1,209.85 1,181.00 2.40%
1,196.80 1,212.00 1,215.00 1,194.90 -0.75%
1,220.05 1,205.00 1,221.85 1,194.05 1.94%
1,209.60 1,220.00 1,220.55 1,208.00 -0.86%
1,201.15 1,210.00 1,215.35 1,196.60 -0.70%
1,198.45 1,201.15 1,208.90 1,185.25 -0.22%
1,200.15 1,195.00 1,207.50 1,195.00 0.14%
1,199.70 1,200.00 1,227.00 1,197.20 -0.04%
1,199.00 1,209.00 1,218.35 1,196.30 -0.06%
1,194.95 1,196.05 1,198.95 1,175.00 -0.34%
1,188.65 1,199.50 1,206.85 1,185.65 -0.53%
1,173.85 1,188.00 1,191.75 1,168.75 -1.25%
1,192.05 1,173.85 1,195.95 1,169.90 1.55%
1,204.15 1,200.00 1,212.95 1,196.25 1.02%
1,204.40 1,209.90 1,219.00 1,201.25 0.02%
1,222.75 1,210.00 1,225.95 1,199.35 1.52%
1,210.30 1,226.00 1,227.00 1,208.05 -1.02%
1,218.50 1,220.00 1,223.75 1,207.00 0.68%
1,220.25 1,223.00 1,234.30 1,212.15 0.14%
1,200.85 1,220.25 1,223.40 1,194.00 -1.59%
1,215.25 1,207.00 1,225.60 1,204.05 1.20%
1,216.85 1,220.00 1,230.95 1,213.35 0.13%
1,211.55 1,222.00 1,233.65 1,210.25 -0.44%
1,211.65 1,216.00 1,227.90 1,210.05 0.01%
1,189.60 1,213.90 1,216.00 1,182.05 -1.82%
1,213.45 1,195.00 1,217.00 1,191.15 2.00%
1,201.55 1,213.95 1,215.70 1,199.00 -0.98%
1,196.95 1,194.95 1,213.65 1,194.95 -0.38%
1,196.25 1,196.95 1,205.45 1,191.60 -0.06%
1,152.75 1,186.00 1,190.00 1,150.15 -3.64%
1,130.40 1,150.00 1,154.75 1,125.20 -1.94%
1,111.40 1,130.40 1,142.65 1,106.95 -1.68%
1,119.05 1,111.40 1,124.40 1,105.45 0.69%
1,117.80 1,127.00 1,132.00 1,110.00 -0.11%
1,114.15 1,117.80 1,129.00 1,111.40 -0.33%
1,113.10 1,118.00 1,122.35 1,101.65 -0.09%
1,113.55 1,120.00 1,138.00 1,105.60 0.04%
1,115.25 1,116.00 1,119.00 1,106.10 0.15%
1,113.95 1,115.20 1,120.00 1,102.10 -0.12%
1,090.15 1,113.00 1,117.00 1,087.65 -2.14%
1,093.25 1,090.15 1,098.15 1,072.05 0.28%
1,017.05 1,047.00 1,059.45 986.35 -6.97%
998.25 1,023.30 1,023.85 994.5 -1.85%
1,014.55 1,000.00 1,016.80 995 1.63%
996.45 1,017.95 1,022.10 994.9 -1.78%
973.05 996.9 1,003.55 970.5 -2.35%
975.9 973.05 983.35 964 0.29%
992.05 982 995.3 973.8 1.65%
1,022.70 991.25 1,027.00 988.15 3.09%
1,002.55 1,025.00 1,027.90 997.1 -1.97%
1,004.10 1,002.55 1,012.00 1,000.00 0.15%
994.6 998 1,000.95 976.05 -0.95%
1,000.75 985.1 1,013.10 985.1 0.62%
1,007.05 1,002.00 1,010.65 997.9 0.63%
984.85 1,007.50 1,010.00 983.55 -2.20%
992.95 989 997.3 975.4 0.82%
975.95 993.2 997.95 973.25 -1.71%
967.55 975.95 986.35 965.55 -0.86%
952.75 965 969.95 950 -1.53%
925 950 955.25 922 -2.91%
930.75 929.8 942.5 916 0.62%
917.15 935 940.5 915.05 -1.46%
911.7 917.15 922 900.5 -0.59%
945.2 916.25 948.5 912.85 3.67%
955.7 950 962.75 946.6 1.11%
963.55 960 967.45 951.95 0.82%
960.05 964 965.1 952.7 -0.36%
941.05 960 972.7 938.3 -1.98%
958.65 941.8 964.4 941.5 1.87%
957 958.65 962.85 947.3 -0.17%
955 958.05 959.75 948.65 -0.21%
961.2 956 963.85 949.65 0.65%
966.45 965 970.95 946.25 0.55%
974.45 970 976.4 964.1 0.83%
933.95 974 974 931.5 -4.16%
926.75 938.5 938.6 925.2 -0.77%
935.05 931.4 942.95 929.4 0.90%
921.25 937 938.45 916 -1.48%
929.7 919.25 931 907.4 0.92%
920.35 929.7 934.65 917 -1.01%
904.9 920.35 922 900 -1.68%
909.35 905 916.9 904.45 0.49%
907.1 908 918 901.1 -0.25%
889.45 907 916.5 882.9 -1.95%
902.75 894.95 906 890 1.50%
907.3 904.95 912.95 896.8 0.50%
900.95 908 911.35 898.6 -0.70%
907.95 902 911.4 899 0.78%
903.5 907.95 912 898.7 -0.49%
914.7 899 917.15 893.1 1.24%
920.3 913 922.5 911 0.61%
 929.65 921 931.25 913.05 1.02%
939.45 932.7 941.9 926 1.05%
946.9 935 955 929.1 0.79%
955 952 972 949.75 0.86%
961.6 955 963.85 945.45 0.69%
970.1 957.45 982.8 954.5 0.88%
972.8 965.2 980 959 0.28%
965.45 945.2 969.05 945 -0.76%
963.15 965.7 977 958.6 -0.24%
955.55 963.15 963.15 944.6 -0.79%
937.7 960 960 926.05 -1.87%
954.45 942 959.35 935.35 1.79%
960.3 960 968.6 944.45 0.61%
972.1 961.05 978 957.9 1.23%
967.4 976.9 981.7 958.15 -0.48%
983.9 967.35 993.5 961.15 1.71%
992.35 988.75 1,004.00 986.4 0.86%
965.8 989.05 998.4 960 -2.68%
961.25 970.95 979.25 958 -0.47%
960.5 961.25 966.65 938 -0.08%
966.7 965.95 975 953 0.65%
1,024.65 970 1,031.20 967.9 5.99%
1,069.85 1,026.00 1,075.00 1,014.75 4.41%
1,036.30 1,067.35 1,074.45 1,033.65 -3.14%
1,034.20 1,040.00 1,043.80 1,019.05 -0.20%
1,015.30 1,035.10 1,035.25 1,010.55 -1.83%
1,023.35 1,020.40 1,026.30 1,010.15 0.79%
1,021.20 1,031.90 1,031.90 1,012.55 -0.21%
1,027.50 1,020.00 1,036.85 1,015.80 0.62%
1,013.80 1,029.90 1,035.45 1,009.10 -1.33%
1,029.75 1,019.00 1,039.00 1,010.05 1.57%
1,022.80 1,029.75 1,037.00 1,016.85 -0.67%
1,022.55 1,027.90 1,037.85 1,018.00 -0.02%
1,023.25 1,022.00 1,027.45 1,005.05 0.07%
1,026.95 1,019.10 1,027.95 1,018.55 0.36%
1,025.30 1,024.00 1,032.85 1,021.30 -0.16%
1,008.90 1,020.00 1,030.25 1,003.65 -1.60%
1,004.00 1,008.00 1,013.65 991.45 -0.49%
1,002.40 990 1,011.10 990 -0.16%
1,004.85 994 1,010.00 993.15 0.24%

Average Return ( Mean ) 0.10%

Annual Return 35.91%
Standard Deviation 1.81%
 NIFTY 50
Date Adjusted ClosiOpen High Low Daily Returns
2/27/2020 11,633.30 11,661.25 11,663.85 11,536.70
2/28/2020 11,201.75 11,382.00 11,384.80 11,175.05 -3.71%
3/2/2020 11,132.75 11,387.35 11,433.00 11,036.25 -0.62%
3/3/2020 11,303.30 11,217.55 11,342.25 11,152.55 1.53%
3/4/2020 11,251.00 11,351.35 11,356.60 11,082.15 -0.46%
3/5/2020 11,269.00 11,306.05 11,389.50 11,244.60 0.16%
3/6/2020 10,989.45 10,942.65 11,035.10 10,827.40 -2.48%
3/9/2020 10,451.45 10,742.05 10,751.55 10,294.45 -4.90%
3/11/2020 10,458.40 10,334.30 10,545.10 10,334.00 0.07%
3/12/2020 9,590.15 10,039.95 10,040.75 9,508.00 -8.30%
3/13/2020 9,955.20 9,107.60 10,159.40 8,555.15 3.81%
3/16/2020 9,197.40 9,587.80 9,602.20 9,165.10 -7.61%
3/17/2020 8,967.05 9,285.40 9,403.80 8,915.60 -2.50%
3/18/2020 8,468.80 9,088.45 9,127.55 8,407.05 -5.56%
3/19/2020 8,263.45 8,063.30 8,575.45 7,832.55 -2.42%
3/20/2020 8,745.45 8,284.45 8,883.00 8,178.20 5.83%
3/23/2020 7,610.25 7,945.70 8,159.25 7,583.60 -12.98%
3/24/2020 7,801.05 7,848.30 8,036.95 7,511.10 2.51%
3/25/2020 8,317.85 7,735.15 8,376.75 7,714.75 6.62%
3/26/2020 8,641.45 8,451.00 8,749.05 8,304.90 3.89%
3/27/2020 8,660.25 8,949.10 9,038.90 8,522.90 0.22%
3/30/2020 8,281.10 8,385.95 8,576.00 8,244.00 -4.38%
3/31/2020 8,597.75 8,529.35 8,678.30 8,358.00 3.82%
4/1/2020 8,253.80 8,584.10 8,588.10 8,198.35 -4.00%
4/3/2020 8,083.80 8,356.55 8,356.55 8,055.80 -2.06%
4/7/2020 8,792.20 8,446.30 8,819.40 8,360.95 8.76%
4/8/2020 8,748.75 8,688.90 9,131.70 8,653.90 -0.49%
4/9/2020 9,111.90 8,973.05 9,128.35 8,904.55 4.15%
4/13/2020 8,993.85 9,103.95 9,112.05 8,912.40 -1.30%
4/15/2020 8,925.30 9,196.40 9,261.20 8,874.10 -0.76%
4/16/2020 8,992.80 8,851.25 9,053.75 8,821.90 0.76%
4/17/2020 9,266.75 9,323.45 9,324.00 9,091.35 3.05%
4/20/2020 9,261.85 9,390.20 9,390.85 9,230.80 -0.05%
4/21/2020 8,981.45 9,016.95 9,044.40 8,909.40 -3.03%
4/22/2020 9,187.30 9,026.75 9,209.75 8,946.25 2.29%
4/23/2020 9,313.90 9,232.35 9,343.60 9,170.15 1.38%
4/24/2020 9,154.40 9,163.90 9,296.90 9,141.30 -1.71%
4/27/2020 9,282.30 9,259.70 9,377.10 9,250.35 1.40%
4/28/2020 9,380.90 9,389.80 9,404.40 9,260.00 1.06%
4/29/2020 9,553.35 9,408.60 9,599.85 9,392.35 1.84%
4/30/2020 9,859.90 9,753.50 9,889.05 9,731.50 3.21%
 5/4/2020 9,293.50 9,533.50 9,533.50 9,266.95 -5.74%
5/5/2020 9,205.60 9,429.40 9,450.90 9,190.75 -0.95%
5/6/2020 9,270.90 9,226.80 9,346.90 9,116.50 0.71%
5/7/2020 9,199.05 9,234.05 9,277.85 9,175.90 -0.78%
5/8/2020 9,251.50 9,376.95 9,382.65 9,238.20 0.57%
5/11/2020 9,239.20 9,348.15 9,439.90 9,219.95 -0.13%
5/12/2020 9,196.55 9,168.85 9,240.85 9,043.95 -0.46%
5/13/2020 9,383.55 9,584.20 9,584.50 9,351.10 2.03%
5/14/2020 9,142.75 9,213.95 9,281.10 9,119.75 -2.57%
5/15/2020 9,136.85 9,182.40 9,182.40 9,050.00 -0.06%
5/18/2020 8,823.25 9,158.30 9,158.30 8,806.75 -3.43%
5/19/2020 8,879.10 8,961.70 9,030.35 8,855.30 0.63%
5/20/2020 9,066.55 8,889.15 9,093.80 8,875.35 2.11%
5/21/2020 9,106.25 9,079.45 9,178.55 9,056.10 0.44%
5/22/2020 9,039.25 9,067.90 9,149.60 8,968.55 -0.74%
5/26/2020 9,029.05 9,099.75 9,161.65 8,996.65 -0.11%
5/27/2020 9,314.95 9,082.20 9,334.00 9,004.25 3.17%
5/28/2020 9,490.10 9,364.95 9,511.25 9,336.50 1.88%
5/29/2020 9,580.30 9,422.20 9,598.85 9,376.90 0.95%
6/1/2020 9,826.15 9,726.85 9,931.60 9,706.95 2.57%
6/2/2020 9,979.10 9,880.85 9,995.60 9,824.05 1.56%
6/3/2020 10,061.55 10,108.30 10,176.20 10,035.55 0.83%
6/4/2020 10,029.10 10,054.25 10,123.85 9,944.25 -0.32%
6/5/2020 10,142.15 10,093.80 10,177.80 10,040.75 1.13%
6/8/2020 10,167.45 10,326.75 10,328.50 10,120.25 0.25%
6/9/2020 10,046.65 10,181.15 10,291.15 10,021.45 -1.19%
6/10/2020 10,116.15 10,072.60 10,148.75 10,036.85 0.69%
6/11/2020 9,902.00 10,094.10 10,112.05 9,885.05 -2.12%
6/12/2020 9,972.90 9,544.95 9,996.05 9,544.35 0.72%
6/15/2020 9,813.70 9,919.35 9,943.35 9,726.35 -1.60%
6/16/2020 9,914.00 10,014.80 10,046.15 9,728.50 1.02%
6/17/2020 9,881.15 9,876.70 10,003.60 9,833.80 -0.33%
6/18/2020 10,091.65 9,863.25 10,111.20 9,845.05 2.13%
6/19/2020 10,244.40 10,119.00 10,272.40 10,072.65 1.51%
6/22/2020 10,311.20 10,318.75 10,393.65 10,277.60 0.65%
6/23/2020 10,471.00 10,347.95 10,484.70 10,301.75 1.55%
6/24/2020 10,305.30 10,529.25 10,553.15 10,281.95 -1.58%
6/25/2020 10,288.90 10,235.55 10,361.80 10,194.50 -0.16%
6/26/2020 10,383.00 10,378.90 10,409.85 10,311.25 0.91%
6/29/2020 10,312.40 10,311.95 10,337.95 10,223.60 -0.68%
6/30/2020 10,302.10 10,382.60 10,401.05 10,267.35 -0.10%
7/1/2020 10,430.05 10,323.80 10,447.05 10,299.60 1.24%
7/2/2020 10,551.70 10,493.05 10,598.20 10,485.55 1.17%
 7/3/2020 10,607.35 10,614.95 10,631.30 10,562.65 0.53%
7/6/2020 10,763.65 10,723.85 10,811.40 10,695.10 1.47%
7/7/2020 10,799.65 10,802.85 10,813.80 10,689.70 0.33%
7/8/2020 10,705.75 10,818.65 10,847.85 10,676.55 -0.87%
7/9/2020 10,813.45 10,755.55 10,836.85 10,733.00 1.01%
7/10/2020 10,768.05 10,764.10 10,819.40 10,713.00 -0.42%
7/13/2020 10,802.70 10,851.85 10,894.05 10,756.05 0.32%
7/14/2020 10,607.35 10,750.85 10,755.65 10,562.90 -1.81%
7/15/2020 10,618.20 10,701.00 10,827.45 10,577.75 0.10%
7/16/2020 10,739.95 10,706.20 10,755.30 10,595.20 1.15%
7/17/2020 10,901.70 10,752.00 10,933.45 10,749.65 1.51%
7/20/2020 11,022.20 10,999.45 11,037.90 10,953.00 1.11%
7/21/2020 11,162.25 11,126.10 11,179.55 11,113.25 1.27%
7/22/2020 11,132.60 11,231.20 11,238.10 11,056.55 -0.27%
7/23/2020 11,215.45 11,135.00 11,239.80 11,103.15 0.74%
7/24/2020 11,194.15 11,149.95 11,225.40 11,090.30 -0.19%
7/27/2020 11,131.80 11,225.00 11,225.00 11,087.85 -0.56%
7/28/2020 11,300.55 11,154.10 11,317.75 11,151.40 1.52%
7/29/2020 11,202.85 11,276.90 11,341.40 11,149.75 -0.86%
7/30/2020 11,102.15 11,254.30 11,299.95 11,084.95 -0.90%
7/31/2020 11,073.45 11,139.50 11,150.40 11,026.65 -0.26%
8/3/2020 10,891.60 11,057.55 11,058.05 10,882.25 -1.64%
8/4/2020 11,095.25 10,946.65 11,112.25 10,908.10 1.87%
8/5/2020 11,101.65 11,155.75 11,225.65 11,064.05 0.06%
8/6/2020 11,200.15 11,185.70 11,256.80 11,127.30 0.89%
8/7/2020 11,214.05 11,186.65 11,231.90 11,142.05 0.12%
8/10/2020 11,270.15 11,270.25 11,337.30 11,238.00 0.50%
8/11/2020 11,322.50 11,322.25 11,373.60 11,299.15 0.46%
8/12/2020 11,308.40 11,289.00 11,322.00 11,242.65 -0.12%
8/13/2020 11,300.45 11,334.85 11,359.30 11,269.95 -0.07%
8/14/2020 11,178.40 11,353.30 11,366.25 11,111.45 -1.08%
8/17/2020 11,247.10 11,248.90 11,267.10 11,144.50 0.61%
8/18/2020 11,385.35 11,259.80 11,401.70 11,253.15 1.23%
8/19/2020 11,408.40 11,452.15 11,460.35 11,394.10 0.20%
8/20/2020 11,312.20 11,317.45 11,361.45 11,289.80 -0.84%
8/21/2020 11,371.60 11,409.65 11,418.50 11,362.20 0.53%
8/24/2020 11,466.45 11,412.00 11,497.25 11,410.65 0.83%
8/25/2020 11,472.25 11,513.10 11,525.90 11,423.35 0.05%
8/26/2020 11,549.60 11,512.85 11,561.75 11,461.85 0.67%
8/27/2020 11,559.25 11,609.30 11,617.35 11,540.60 0.08%
8/28/2020 11,647.60 11,602.95 11,686.05 11,589.40 0.76%
8/31/2020 11,387.50 11,777.55 11,794.25 11,325.85 -2.23%
9/1/2020 11,470.25 11,464.30 11,553.55 11,366.90 0.73%
 9/2/2020 11,535.00 11,478.55 11,554.75 11,430.40 0.56%
9/3/2020 11,527.45 11,566.20 11,584.95 11,507.65 -0.07%
9/4/2020 11,333.85 11,354.40 11,452.05 11,303.65 -1.68%
9/7/2020 11,355.05 11,359.60 11,381.15 11,251.70 0.19%
9/8/2020 11,317.35 11,378.55 11,437.25 11,290.45 -0.33%
9/9/2020 11,278.00 11,218.60 11,298.15 11,185.15 -0.35%
9/10/2020 11,449.25 11,363.30 11,464.05 11,327.40 1.52%
9/11/2020 11,464.45 11,447.80 11,493.50 11,419.90 0.13%
9/14/2020 11,440.05 11,540.15 11,568.90 11,383.55 -0.21%
9/15/2020 11,521.80 11,487.20 11,535.95 11,442.25 0.71%
9/16/2020 11,604.55 11,538.45 11,618.10 11,516.75 0.72%
9/17/2020 11,516.10 11,539.40 11,587.20 11,498.50 -0.76%
9/18/2020 11,504.95 11,584.10 11,584.10 11,446.10 -0.10%
9/21/2020 11,250.55 11,503.80 11,535.25 11,218.50 -2.21%
9/22/2020 11,153.65 11,301.75 11,302.20 11,084.65 -0.86%
9/23/2020 11,131.85 11,258.75 11,259.55 11,024.40 -0.20%
9/24/2020 10,805.55 11,011.00 11,015.30 10,790.20 -2.93%
9/25/2020 11,050.25 10,910.40 11,072.60 10,854.85 2.26%
9/28/2020 11,227.55 11,140.85 11,239.35 11,099.85 1.60%
9/29/2020 11,222.40 11,288.60 11,305.40 11,181.00 -0.05%
9/30/2020 11,247.55 11,244.45 11,295.40 11,184.55 0.22%
10/1/2020 11,416.95 11,364.45 11,428.60 11,347.05 1.51%
10/5/2020 11,503.35 11,487.80 11,578.05 11,452.30 0.76%
10/6/2020 11,662.40 11,603.45 11,680.30 11,564.30 1.38%
10/7/2020 11,738.85 11,679.25 11,763.05 11,629.35 0.66%
10/8/2020 11,834.60 11,835.40 11,905.70 11,791.15 0.82%
10/9/2020 11,914.20 11,852.05 11,938.60 11,805.20 0.67%
10/12/2020 11,930.95 11,973.55 12,022.05 11,867.20 0.14%
10/13/2020 11,934.50 11,934.65 11,988.20 11,888.90 0.03%
10/14/2020 11,971.05 11,917.40 11,997.20 11,822.15 0.31%
10/15/2020 11,680.35 12,023.45 12,025.45 11,661.30 -2.43%
10/16/2020 11,762.45 11,727.40 11,789.75 11,667.85 0.70%
10/19/2020 11,873.05 11,879.20 11,898.25 11,820.40 0.94%
10/20/2020 11,896.80 11,861.00 11,949.25 11,837.25 0.20%
10/21/2020 11,937.65 11,958.55 12,018.65 11,775.75 0.34%
10/22/2020 11,896.45 11,890.00 11,939.55 11,823.45 -0.35%
10/23/2020 11,930.35 11,957.90 11,974.55 11,908.75 0.28%
10/26/2020 11,767.75 11,937.40 11,942.85 11,711.70 -1.36%
10/27/2020 11,889.40 11,807.10 11,899.05 11,723.00 1.03%
10/28/2020 11,729.60 11,922.60 11,929.40 11,684.85 -1.34%
10/29/2020 11,670.80 11,633.30 11,744.15 11,606.45 -0.50%
10/30/2020 11,642.40 11,678.45 11,748.95 11,535.45 -0.24%
11/2/2020 11,669.15 11,697.35 11,725.65 11,557.40 0.23%
 11/3/2020 11,813.50 11,734.45 11,836.20 11,723.30 1.24%
11/4/2020 11,908.50 11,783.35 11,929.65 11,756.40 0.80%
11/5/2020 12,120.30 12,062.40 12,131.10 12,027.60 1.78%
11/6/2020 12,263.55 12,156.65 12,280.40 12,131.85 1.18%
11/9/2020 12,461.05 12,399.40 12,474.05 12,367.35 1.61%
11/10/2020 12,631.10 12,556.40 12,643.90 12,475.25 1.36%
11/11/2020 12,749.15 12,680.60 12,769.75 12,571.10 0.93%
11/12/2020 12,690.80 12,702.15 12,741.15 12,624.85 -0.46%
11/13/2020 12,719.95 12,659.70 12,735.95 12,607.70 0.23%
11/17/2020 12,874.20 12,932.50 12,934.05 12,797.10 1.21%
11/18/2020 12,938.25 12,860.10 12,948.85 12,819.35 0.50%
11/19/2020 12,771.70 12,839.50 12,963.00 12,745.75 -1.29%
11/20/2020 12,859.05 12,813.40 12,892.45 12,730.25 0.68%
11/23/2020 12,926.45 12,960.30 12,968.85 12,825.70 0.52%
11/24/2020 13,055.15 13,002.60 13,079.10 12,978.00 1.00%
11/25/2020 12,858.40 13,130.00 13,145.85 12,833.65 -1.51%
11/26/2020 12,987.00 12,906.45 13,018.00 12,790.40 1.00%
11/27/2020 12,968.95 13,012.05 13,035.30 12,914.30 -0.14%
12/1/2020 13,109.05 13,062.20 13,128.40 12,962.80 1.08%
12/2/2020 13,113.75 13,121.40 13,128.50 12,983.55 0.04%
12/3/2020 13,133.90 13,215.30 13,216.60 13,107.90 0.15%
12/4/2020 13,258.55 13,177.40 13,280.05 13,152.85 0.95%
12/7/2020 13,355.75 13,264.85 13,366.65 13,241.95 0.73%
12/8/2020 13,392.95 13,393.85 13,435.45 13,311.05 0.28%
12/9/2020 13,529.10 13,458.10 13,548.90 13,449.60 1.02%
12/10/2020 13,478.30 13,488.50 13,503.55 13,399.30 -0.38%
12/11/2020 13,513.85 13,512.30 13,579.35 13,402.85 0.26%
12/14/2020 13,558.15 13,571.45 13,597.50 13,472.45 0.33%
12/15/2020 13,567.85 13,547.20 13,589.65 13,447.05 0.07%
12/16/2020 13,682.70 13,663.10 13,692.35 13,606.45 0.85%
12/17/2020 13,740.70 13,713.55 13,773.25 13,673.55 0.42%
12/18/2020 13,760.55 13,764.40 13,772.85 13,658.60 0.14%
12/21/2020 13,328.40 13,741.90 13,777.50 13,131.45 -3.14%
12/22/2020 13,466.30 13,373.65 13,492.05 13,192.90 1.03%
12/23/2020 13,601.10 13,473.50 13,619.45 13,432.20 1.00%
12/24/2020 13,749.25 13,672.15 13,771.75 13,626.90 1.09%
12/28/2020 13,873.20 13,815.15 13,885.30 13,811.55 0.90%
12/29/2020 13,932.60 13,910.35 13,967.60 13,859.90 0.43%
12/30/2020 13,981.95 13,980.90 13,997.00 13,864.95 0.35%
12/31/2020 13,981.75 13,970.00 14,024.85 13,936.45 0.00%
1/1/2021 14,018.50 13,996.10 14,049.85 13,991.35 0.26%
1/4/2021 14,132.90 14,104.35 14,147.95 13,953.75 0.82%
1/5/2021 14,199.50 14,075.15 14,215.60 14,048.15 0.47%
 1/6/2021 14,146.25 14,240.95 14,244.15 14,039.90 -0.38%
1/7/2021 14,137.35 14,253.75 14,256.25 14,123.10 -0.06%
1/8/2021 14,347.25 14,258.40 14,367.30 14,221.65 1.48%
1/11/2021 14,484.75 14,474.05 14,498.20 14,383.10 0.96%
1/12/2021 14,563.45 14,473.80 14,590.65 14,432.85 0.54%
1/13/2021 14,564.85 14,639.80 14,653.35 14,435.70 0.01%
1/14/2021 14,595.60 14,550.05 14,617.80 14,471.50 0.21%
1/15/2021 14,433.70 14,594.35 14,617.45 14,357.85 -1.11%
1/18/2021 14,281.30 14,453.30 14,459.15 14,222.80 -1.06%
1/19/2021 14,521.15 14,371.65 14,546.05 14,350.85 1.68%
1/20/2021 14,644.70 14,538.30 14,666.45 14,517.55 0.85%
1/21/2021 14,590.35 14,730.95 14,753.55 14,517.25 -0.37%
1/22/2021 14,371.90 14,583.40 14,619.90 14,357.75 -1.50%
1/25/2021 14,238.90 14,477.80 14,491.10 14,218.60 -0.93%
1/27/2021 13,967.50 14,237.95 14,237.95 13,929.30 -1.91%
1/28/2021 13,817.55 13,810.40 13,898.25 13,713.25 -1.07%
1/29/2021 13,634.60 13,946.60 13,966.85 13,596.75 -1.32%
2/1/2021 14,281.20 13,758.60 14,336.35 13,661.75 4.74%
2/2/2021 14,647.85 14,481.10 14,731.70 14,469.15 2.57%
2/3/2021 14,789.95 14,754.90 14,868.85 14,574.15 0.97%
2/4/2021 14,895.65 14,789.05 14,913.70 14,714.75 0.71%
2/5/2021 14,924.25 14,952.60 15,014.65 14,864.75 0.19%
2/8/2021 15,115.80 15,064.30 15,159.90 15,041.05 1.28%
2/9/2021 15,109.30 15,164.15 15,257.10 15,064.30 -0.04%
2/10/2021 15,106.50 15,119.05 15,168.25 14,977.20 -0.02%
2/11/2021 15,173.30 15,073.25 15,188.50 15,065.40 0.44%
2/12/2021 15,163.30 15,186.20 15,243.50 15,081.00 -0.07%
2/15/2021 15,314.70 15,270.30 15,340.15 15,243.40 1.00%
2/16/2021 15,313.45 15,371.45 15,431.75 15,242.20 -0.01%
2/17/2021 15,208.90 15,279.90 15,314.30 15,170.75 -0.68%
2/18/2021 15,118.95 15,238.70 15,250.75 15,078.05 -0.59%
2/19/2021 14,981.75 15,074.80 15,144.05 14,898.20 -0.91%
2/22/2021 14,675.70 14,999.05 15,010.10 14,635.05 -2.04%
2/23/2021 14,707.80 14,782.25 14,854.50 14,651.85 0.22%
2/24/2021 14,982.00 14,729.15 15,008.80 14,723.05 1.86%
2/25/2021 15,097.35 15,079.85 15,176.50 15,065.35 0.77%
2/26/2021 14,529.15 14,888.60 14,919.45 14,467.75 -3.76%
3/1/2021 14,761.55 14,702.50 14,806.80 14,638.55 1.60%
3/2/2021 14,919.10 14,865.30 14,959.10 14,760.80 1.07%
3/3/2021 15,245.60 15,064.40 15,273.15 14,995.80 2.19%
3/4/2021 15,080.75 15,026.75 15,202.35 14,980.20 -1.08%
3/5/2021 14,938.10 14,977.95 15,092.35 14,862.10 -0.95%
3/8/2021 14,956.20 15,002.45 15,111.15 14,919.90 0.12%
 3/9/2021 15,098.40 15,049.90 15,126.85 14,925.45 0.95%
3/10/2021 15,174.80 15,202.15 15,218.45 15,100.85 0.51%
3/12/2021 15,030.95 15,321.15 15,336.30 14,953.60 -0.95%
3/15/2021 14,929.50 15,048.40 15,048.40 14,745.85 -0.67%
3/16/2021 14,910.45 14,996.10 15,051.60 14,890.65 -0.13%
3/17/2021 14,721.30 14,946.55 14,956.55 14,696.05 -1.27%
3/18/2021 14,557.85 14,855.50 14,875.20 14,478.60 -1.11%
3/19/2021 14,744.00 14,471.15 14,788.25 14,350.10 1.28%
3/22/2021 14,736.40 14,736.30 14,763.90 14,597.85 -0.05%
3/23/2021 14,814.75 14,768.55 14,878.60 14,707.00 0.53%
3/24/2021 14,549.40 14,712.45 14,752.35 14,535.00 -1.79%
3/25/2021 14,324.90 14,570.90 14,575.60 14,264.40 -1.54%
3/26/2021 14,507.30 14,506.30 14,572.90 14,414.25 1.27%
3/30/2021 14,845.10 14,628.50 14,876.30 14,617.60 2.33%
3/31/2021 14,690.70 14,811.85 14,813.75 14,670.25 -1.04%
4/1/2021 14,867.35 14,798.40 14,883.20 14,692.45 1.20%
4/5/2021 14,637.80 14,837.70 14,849.85 14,459.50 -1.54%
4/6/2021 14,683.50 14,737.00 14,779.10 14,573.90 0.31%
4/7/2021 14,819.05 14,716.45 14,879.80 14,649.85 0.92%
4/8/2021 14,873.80 14,875.65 14,984.15 14,821.10 0.37%
4/9/2021 14,834.85 14,882.65 14,918.45 14,785.65 -0.26%
4/12/2021 14,310.80 14,644.65 14,652.50 14,248.70 -3.53%
4/13/2021 14,504.80 14,364.90 14,528.90 14,274.90 1.36%
4/15/2021 14,581.45 14,522.40 14,597.55 14,353.20 0.53%
4/16/2021 14,617.85 14,599.60 14,697.70 14,559.00 0.25%
4/19/2021 14,359.45 14,306.60 14,382.30 14,191.40 -1.77%
4/20/2021 14,296.40 14,526.70 14,526.95 14,207.30 -0.44%
4/22/2021 14,406.15 14,219.15 14,424.75 14,151.40 0.77%
4/23/2021 14,341.35 14,326.35 14,461.15 14,273.30 -0.45%
4/26/2021 14,485.00 14,449.45 14,557.50 14,421.30 1.00%
4/27/2021 14,653.05 14,493.80 14,667.55 14,484.85 1.16%
4/28/2021 14,864.55 14,710.50 14,890.25 14,694.95 1.44%
4/29/2021 14,894.90 14,979.00 15,044.35 14,814.45 0.20%
4/30/2021 14,631.10 14,747.35 14,855.45 14,601.70 -1.77%
5/3/2021 14,634.15 14,481.05 14,673.85 14,416.25 0.02%
5/4/2021 14,496.50 14,687.25 14,723.40 14,461.50 -0.94%
5/5/2021 14,617.85 14,604.15 14,637.90 14,506.60 0.84%
5/6/2021 14,724.80 14,668.35 14,743.90 14,611.50 0.73%
5/7/2021 14,823.15 14,816.85 14,863.05 14,765.50 0.67%
5/10/2021 14,942.35 14,928.25 14,966.90 14,892.50 0.80%
5/11/2021 14,850.75 14,789.70 14,900.00 14,771.40 -0.61%
5/12/2021 14,696.50 14,823.55 14,824.05 14,649.70 -1.04%
5/14/2021 14,677.80 14,749.40 14,749.65 14,591.90 -0.13%
5/17/2021 14,923.15 14,756.25 14,938.00 14,725.35 1.67%
5/18/2021 15,108.10 15,067.20 15,137.25 15,043.70 1.24%
5/19/2021 15,030.15 15,058.60 15,133.40 15,008.85 -0.52%
5/20/2021 14,906.05 15,042.60 15,069.80 14,884.90 -0.83%
5/21/2021 15,175.30 14,987.80 15,190.00 14,985.85 1.81%
5/24/2021 15,197.70 15,211.35 15,256.25 15,145.45 0.15%
5/25/2021 15,208.45 15,291.75 15,293.85 15,163.40 0.07%
5/26/2021 15,301.45 15,257.05 15,319.90 15,194.95 0.61%
5/27/2021 15,337.85 15,323.95 15,384.55 15,272.50 0.24%
5/28/2021 15,435.65 15,421.20 15,469.65 15,394.75 0.64%
5/31/2021 15,582.80 15,437.75 15,606.35 15,374.00 0.95%
6/1/2021 15,574.85 15,629.65 15,660.75 15,528.30 -0.05%
6/2/2021 15,576.20 15,520.35 15,597.45 15,459.85 0.01%
6/3/2021 15,690.35 15,655.55 15,705.10 15,611.00 0.73%
6/4/2021 15,670.25 15,712.50 15,733.60 15,622.35 -0.13%
6/7/2021 15,751.65 15,725.10 15,773.45 15,678.10 0.52%
6/8/2021 15,740.10 15,773.90 15,778.80 15,680.00 -0.07%
6/9/2021 15,635.35 15,766.30 15,800.45 15,566.90 -0.67%
6/10/2021 15,737.75 15,692.10 15,751.25 15,648.50 0.65%
6/11/2021 15,799.35 15,796.45 15,835.55 15,749.80 0.39%
6/14/2021 15,811.85 15,791.40 15,823.05 15,606.50 0.08%
6/15/2021 15,869.25 15,866.95 15,901.60 15,842.40 0.36%
6/16/2021 15,767.55 15,847.50 15,880.85 15,742.60 -0.64%
6/17/2021 15,691.40 15,648.30 15,769.35 15,616.75 -0.48%
6/18/2021 15,683.35 15,756.50 15,761.50 15,450.90 -0.05%
6/21/2021 15,746.50 15,525.85 15,765.15 15,505.65 0.40%
6/22/2021 15,772.75 15,840.50 15,895.75 15,752.10 0.17%
6/23/2021 15,686.95 15,862.80 15,862.95 15,673.95 -0.54%
6/24/2021 15,790.45 15,737.30 15,821.40 15,702.70 0.66%
6/25/2021 15,860.35 15,839.35 15,870.80 15,772.30 0.44%
6/28/2021 15,814.70 15,915.35 15,915.65 15,792.15 -0.29%
6/29/2021 15,748.45 15,807.50 15,835.90 15,724.05 -0.42%
6/30/2021 15,721.50 15,776.90 15,839.10 15,708.75 -0.17%
7/1/2021 15,680.00 15,755.05 15,755.55 15,667.05 -0.26%
7/2/2021 15,722.20 15,705.85 15,738.35 15,635.95 0.27%
7/5/2021 15,834.35 15,793.40 15,845.95 15,762.05 0.71%
7/6/2021 15,818.25 15,813.75 15,914.20 15,801.00 -0.10%
7/7/2021 15,879.65 15,819.60 15,893.55 15,779.70 0.39%
7/8/2021 15,727.90 15,855.40 15,885.75 15,682.90 -0.96%
7/9/2021 15,689.80 15,688.25 15,730.85 15,632.75 -0.24%
7/12/2021 15,692.60 15,766.80 15,789.20 15,644.75 0.02%
7/13/2021 15,812.35 15,794.00 15,820.80 15,744.60 0.76%
7/14/2021 15,853.95 15,808.70 15,877.35 15,764.20 0.26%
7/15/2021 15,924.20 15,872.15 15,952.35 15,855.00 0.44%
7/16/2021 15,923.40 15,958.35 15,962.25 15,882.60 -0.01%
7/19/2021 15,752.40 15,754.50 15,836.90 15,707.50 -1.07%
7/20/2021 15,632.10 15,703.95 15,728.45 15,578.55 -0.76%
7/22/2021 15,824.05 15,736.60 15,834.80 15,726.40 1.23%
7/23/2021 15,856.05 15,856.80 15,899.80 15,768.40 0.20%
7/26/2021 15,824.45 15,849.30 15,893.35 15,797.00 -0.20%
7/27/2021 15,746.45 15,860.50 15,881.55 15,701.00 -0.49%
7/28/2021 15,709.40 15,761.55 15,767.50 15,513.45 -0.24%
7/29/2021 15,778.45 15,762.70 15,817.35 15,737.80 0.44%
7/30/2021 15,763.05 15,800.60 15,862.80 15,744.85 -0.10%
8/2/2021 15,885.15 15,874.90 15,892.90 15,834.65 0.77%
8/3/2021 16,130.75 15,951.55 16,146.90 15,914.35 1.55%
8/4/2021 16,258.80 16,195.25 16,290.20 16,176.15 0.79%
8/5/2021 16,294.60 16,288.95 16,349.45 16,210.30 0.22%
8/6/2021 16,238.20 16,304.40 16,336.75 16,223.30 -0.35%
8/9/2021 16,258.25 16,281.35 16,320.75 16,179.05 0.12%
8/10/2021 16,280.10 16,274.80 16,359.25 16,202.25 0.13%
8/11/2021 16,282.25 16,327.30 16,338.75 16,162.55 0.01%
8/12/2021 16,364.40 16,303.65 16,375.50 16,286.90 0.50%
8/13/2021 16,529.10 16,385.70 16,543.60 16,376.30 1.01%
8/16/2021 16,563.05 16,518.40 16,589.40 16,480.75 0.21%
8/17/2021 16,614.60 16,545.25 16,628.55 16,495.40 0.31%
8/18/2021 16,568.85 16,691.95 16,701.85 16,535.85 -0.28%
8/20/2021 16,450.50 16,382.50 16,509.55 16,376.05 -0.71%
8/23/2021 16,496.45 16,592.25 16,592.50 16,395.70 0.28%
8/24/2021 16,624.60 16,561.40 16,647.10 16,495.30 0.78%
8/25/2021 16,634.65 16,654.00 16,712.45 16,617.50 0.06%
8/26/2021 16,636.90 16,627.95 16,683.70 16,603.40 0.01%
8/27/2021 16,705.20 16,642.55 16,722.05 16,565.60 0.41%
8/30/2021 16,931.05 16,775.85 16,951.50 16,764.85 1.35%
8/31/2021 17,132.20 16,947.50 17,153.50 16,915.85 1.19%
9/1/2021 17,076.25 17,185.60 17,225.75 17,055.05 -0.33%
9/2/2021 17,234.15 17,095.40 17,245.50 17,059.70 0.92%
9/3/2021 17,323.60 17,262.45 17,340.10 17,212.20 0.52%
9/6/2021 17,377.80 17,399.35 17,429.55 17,345.55 0.31%
9/7/2021 17,362.10 17,401.55 17,436.50 17,287.00 -0.09%
9/8/2021 17,353.50 17,375.75 17,383.40 17,254.20 -0.05%
9/9/2021 17,369.25 17,312.85 17,379.65 17,302.70 0.09%
9/13/2021 17,355.30 17,363.55 17,378.35 17,269.15 -0.08%
9/14/2021 17,380.00 17,420.35 17,438.55 17,367.05 0.14%
9/15/2021 17,519.45 17,387.65 17,532.70 17,386.90 0.80%
9/16/2021 17,629.50 17,539.20 17,644.60 17,510.45 0.63%
 9/17/2021 17,585.15 17,709.65 17,792.95 17,537.65 -0.25%
9/20/2021 17,396.90 17,443.85 17,622.75 17,361.80 -1.07%
9/21/2021 17,562.00 17,450.50 17,578.35 17,326.10 0.95%
9/22/2021 17,546.65 17,580.90 17,610.45 17,524.00 -0.09%
9/23/2021 17,822.95 17,670.85 17,843.90 17,646.55 1.57%
9/24/2021 17,853.20 17,897.45 17,947.65 17,819.40 0.17%
9/27/2021 17,855.10 17,932.20 17,943.50 17,802.90 0.01%
9/28/2021 17,748.60 17,906.45 17,912.85 17,576.10 -0.60%
9/29/2021 17,711.30 17,657.95 17,781.75 17,608.15 -0.21%
9/30/2021 17,618.15 17,718.90 17,742.15 17,585.35 -0.53%
10/1/2021 17,532.05 17,531.90 17,557.15 17,452.90 -0.49%
10/4/2021 17,691.25 17,615.55 17,750.90 17,581.35 0.91%
10/5/2021 17,822.30 17,661.35 17,833.45 17,640.90 0.74%
10/6/2021 17,646.00 17,861.50 17,884.60 17,613.15 -0.99%
10/7/2021 17,790.35 17,810.55 17,857.55 17,763.80 0.82%
10/8/2021 17,895.20 17,886.85 17,941.85 17,840.35 0.59%
10/11/2021 17,945.95 17,867.55 18,041.95 17,839.10 0.28%
10/12/2021 17,991.95 17,915.80 18,008.65 17,864.95 0.26%
10/13/2021 18,161.75 18,097.85 18,197.80 18,050.75 0.94%
10/14/2021 18,338.55 18,272.85 18,350.75 18,248.70 0.97%
10/18/2021 18,477.05 18,500.10 18,543.15 18,445.30 0.76%
10/19/2021 18,418.75 18,602.35 18,604.45 18,377.70 -0.32%
10/20/2021 18,266.60 18,439.90 18,458.30 18,209.35 -0.83%
10/21/2021 18,178.10 18,382.70 18,384.20 18,048.00 -0.48%
10/22/2021 18,114.90 18,230.70 18,314.25 18,034.35 -0.35%
10/25/2021 18,125.40 18,229.50 18,241.40 17,968.50 0.06%
10/26/2021 18,268.40 18,154.50 18,310.45 18,099.30 0.79%
10/27/2021 18,210.95 18,295.85 18,342.05 18,167.90 -0.31%
10/28/2021 17,857.25 18,187.65 18,190.70 17,799.45 -1.94%
10/29/2021 17,671.65 17,833.05 17,915.85 17,613.10 -1.04%
11/1/2021 17,929.65 17,783.15 17,954.10 17,697.10 1.46%
11/2/2021 17,888.95 17,970.90 18,012.25 17,847.60 -0.23%
11/3/2021 17,829.20 17,947.95 17,988.75 17,757.95 -0.33%
11/4/2021 17,916.80 17,935.05 17,947.55 17,900.60 0.49%
11/8/2021 18,068.55 18,040.20 18,087.80 17,836.10 0.85%
11/9/2021 18,044.25 18,084.35 18,112.60 17,983.05 -0.13%
11/10/2021 18,017.20 17,973.45 18,061.25 17,915.00 -0.15%
11/11/2021 17,873.60 17,967.45 17,971.35 17,798.20 -0.80%
11/12/2021 18,102.75 17,977.60 18,123.00 17,905.90 1.28%
11/15/2021 18,109.45 18,140.95 18,210.15 18,071.30 0.04%
11/16/2021 17,999.20 18,127.05 18,132.65 17,958.80 -0.61%
11/17/2021 17,898.65 17,939.35 18,022.65 17,879.25 -0.56%
11/18/2021 17,764.80 17,890.55 17,945.60 17,688.50 -0.75%
11/22/2021 17,416.55 17,796.25 17,805.25 17,280.45 -1.96%
11/23/2021 17,503.35 17,281.75 17,553.70 17,216.10 0.50%
11/24/2021 17,415.05 17,550.05 17,600.60 17,354.00 -0.50%
11/25/2021 17,536.25 17,417.30 17,564.35 17,351.70 0.70%
11/26/2021 17,026.45 17,338.75 17,355.40 16,985.70 -2.91%
11/29/2021 17,053.95 17,055.80 17,160.70 16,782.40 0.16%
11/30/2021 16,983.20 17,051.15 17,324.65 16,931.40 -0.41%
12/1/2021 17,166.90 17,104.40 17,213.05 17,064.25 1.08%
12/2/2021 17,401.65 17,183.20 17,420.35 17,149.30 1.37%
12/3/2021 17,196.70 17,424.90 17,489.80 17,180.80 -1.18%
12/6/2021 16,912.25 17,209.05 17,216.75 16,891.70 -1.65%
12/7/2021 17,176.70 17,044.10 17,251.65 16,987.75 1.56%
12/8/2021 17,469.75 17,315.25 17,484.60 17,308.95 1.71%
12/9/2021 17,516.85 17,524.40 17,543.25 17,379.60 0.27%
12/10/2021 17,511.30 17,476.05 17,534.35 17,405.25 -0.03%
12/13/2021 17,368.25 17,619.10 17,639.50 17,355.95 -0.82%
12/14/2021 17,324.90 17,283.20 17,376.20 17,225.80 -0.25%
12/15/2021 17,221.40 17,323.65 17,351.20 17,192.20 -0.60%
12/16/2021 17,248.40 17,373.00 17,379.35 17,184.95 0.16%
12/17/2021 16,985.20 17,276.00 17,298.15 16,966.45 -1.53%
12/20/2021 16,614.20 16,824.25 16,840.10 16,410.20 -2.18%
12/21/2021 16,770.85 16,773.15 16,936.40 16,688.25 0.94%
12/22/2021 16,955.45 16,865.55 16,971.00 16,819.50 1.10%
12/23/2021 17,072.60 17,066.80 17,118.65 17,015.55 0.69%
12/24/2021 17,003.75 17,149.50 17,155.60 16,909.60 -0.40%
12/27/2021 17,086.25 16,937.75 17,112.05 16,833.20 0.49%
12/28/2021 17,233.25 17,177.60 17,250.25 17,161.15 0.86%
12/29/2021 17,213.60 17,220.10 17,285.95 17,176.65 -0.11%
12/30/2021 17,203.95 17,201.45 17,264.05 17,146.35 -0.06%
12/31/2021 17,354.05 17,244.50 17,400.80 17,238.50 0.87%
1/3/2022 17,625.70 17,387.15 17,646.65 17,383.30 1.57%
1/4/2022 17,805.25 17,681.40 17,827.60 17,593.55 1.02%
1/5/2022 17,925.25 17,820.10 17,944.70 17,748.85 0.67%
1/6/2022 17,745.90 17,768.50 17,797.95 17,655.55 -1.00%
1/7/2022 17,812.70 17,797.60 17,905.00 17,704.55 0.38%
1/10/2022 18,003.30 17,913.30 18,017.45 17,879.15 1.07%
1/11/2022 18,055.75 17,997.75 18,081.25 17,964.40 0.29%
1/12/2022 18,212.35 18,170.40 18,227.95 18,128.80 0.87%
1/13/2022 18,257.80 18,257.00 18,272.25 18,163.80 0.25%
1/14/2022 18,255.75 18,185.00 18,286.95 18,119.65 -0.01%
1/17/2022 18,308.10 18,235.65 18,321.55 18,228.75 0.29%
1/18/2022 18,113.05 18,337.20 18,350.95 18,085.90 -1.07%
1/19/2022 17,938.40 18,129.20 18,129.20 17,884.90 -0.96%
1/20/2022 17,757.00 17,921.00 17,943.70 17,648.45 -1.01%
1/21/2022 17,617.15 17,613.70 17,707.60 17,485.85 -0.79%
1/24/2022 17,149.10 17,575.15 17,599.40 16,997.85 -2.66%
1/25/2022 17,277.95 17,001.55 17,309.15 16,836.80 0.75%
1/27/2022 17,110.15 17,062.00 17,182.50 16,866.75 -0.97%
1/28/2022 17,101.95 17,208.30 17,373.50 17,077.10 -0.05%
1/31/2022 17,339.85 17,301.05 17,410.00 17,264.15 1.39%
2/1/2022 17,576.85 17,529.45 17,622.40 17,244.55 1.37%
2/2/2022 17,780.00 17,706.20 17,794.60 17,674.80 1.16%
2/3/2022 17,560.20 17,767.75 17,781.15 17,511.15 -1.24%
2/4/2022 17,516.30 17,590.20 17,617.80 17,462.55 -0.25%
2/7/2022 17,213.60 17,456.30 17,536.75 17,119.40 -1.73%
2/8/2022 17,266.75 17,279.85 17,306.45 17,043.65 0.31%
2/9/2022 17,463.80 17,370.10 17,477.15 17,339.00 1.14%
2/10/2022 17,605.85 17,554.10 17,639.45 17,427.15 0.81%
2/11/2022 17,374.75 17,451.00 17,454.75 17,303.00 -1.31%
2/14/2022 16,842.80 17,076.15 17,099.50 16,809.65 -3.06%
2/15/2022 17,352.45 16,933.25 17,375.00 16,839.25 3.03%
2/16/2022 17,322.20 17,408.45 17,490.60 17,257.70 -0.17%
2/17/2022 17,304.60 17,396.55 17,442.90 17,235.85 -0.10%
2/18/2022 17,276.30 17,236.05 17,380.80 17,219.20 -0.16%
2/21/2022 17,206.65 17,192.25 17,351.05 17,070.70 -0.40%
2/22/2022 17,092.20 16,847.95 17,148.55 16,843.80 -0.67%
2/23/2022 17,063.25 17,194.50 17,220.70 17,027.85 -0.17%
2/24/2022 16,247.95 16,548.90 16,705.25 16,203.25 -4.78%
2/25/2022 16,658.40 16,515.65 16,748.80 16,478.30 2.53%
2/28/2022 16,793.90 16,481.60 16,815.90 16,356.30 0.81%
3/2/2022 16,605.95 16,593.10 16,678.50 16,478.65 -1.12%
3/3/2022 16,498.05 16,723.20 16,768.95 16,442.95 -0.65%
3/4/2022 16,245.35 16,339.45 16,456.00 16,133.80 -1.53%
3/7/2022 15,863.15 15,867.95 15,944.60 15,711.45 -2.35%
3/8/2022 16,013.45 15,747.75 16,028.75 15,671.45 0.95%
3/9/2022 16,345.35 16,078.00 16,418.05 15,990.00 2.07%
3/10/2022 16,594.90 16,757.10 16,757.30 16,447.90 1.53%
3/11/2022 16,630.45 16,528.80 16,694.40 16,470.90 0.21%
3/14/2022 16,871.30 16,633.70 16,887.95 16,606.50 1.45%
3/15/2022 16,663.00 16,900.65 16,927.75 16,555.00 -1.23%
3/16/2022 16,975.35 16,876.65 16,987.90 16,837.85 1.87%
3/17/2022 17,287.05 17,202.90 17,344.60 17,175.75 1.84%
3/21/2022 17,117.60 17,329.50 17,353.35 17,096.40 -0.98%
3/22/2022 17,315.50 17,120.40 17,334.40 17,006.30 1.16%
3/23/2022 17,245.65 17,405.05 17,442.40 17,199.60 -0.40%
3/24/2022 17,222.75 17,094.95 17,291.75 17,091.15 -0.13%
3/25/2022 17,153.00 17,289.00 17,294.90 17,076.55 -0.40%
3/28/2022 17,222.00 17,181.85 17,235.10 17,003.90 0.40%
3/29/2022 17,325.30 17,297.20 17,343.65 17,235.70 0.60%
3/30/2022 17,498.25 17,468.15 17,522.50 17,387.20 1.00%
3/31/2022 17,464.75 17,519.20 17,559.80 17,435.20 -0.19%
4/1/2022 17,670.45 17,436.90 17,703.70 17,422.70 1.18%
4/4/2022 18,053.40 17,809.10 18,114.65 17,791.40 2.17%
4/5/2022 17,957.40 18,080.60 18,095.45 17,921.55 -0.53%
4/6/2022 17,807.65 17,842.75 17,901.00 17,779.85 -0.83%
4/7/2022 17,639.55 17,723.30 17,787.50 17,623.70 -0.94%
4/8/2022 17,784.35 17,698.15 17,842.75 17,600.55 0.82%
4/11/2022 17,674.95 17,740.90 17,779.05 17,650.95 -0.62%
4/12/2022 17,530.30 17,584.85 17,595.30 17,442.35 -0.82%
4/13/2022 17,475.65 17,599.90 17,663.65 17,457.40 -0.31%
4/18/2022 17,173.65 17,183.45 17,237.75 17,067.85 -1.73%
4/19/2022 16,958.65 17,258.95 17,275.65 16,824.70 -1.25%
4/20/2022 17,136.55 17,045.25 17,186.90 16,978.95 1.05%
4/21/2022 17,392.60 17,234.60 17,414.70 17,215.50 1.49%
4/22/2022 17,171.95 17,242.75 17,315.30 17,149.20 -1.27%
4/25/2022 16,953.95 17,009.05 17,054.30 16,888.70 -1.27%
4/26/2022 17,200.80 17,121.30 17,223.85 17,064.45 1.46%
4/27/2022 17,038.40 17,073.35 17,110.70 16,958.45 -0.94%
4/28/2022 17,245.05 17,189.50 17,322.50 17,071.05 1.21%
4/29/2022 17,102.55 17,329.25 17,377.65 17,053.25 -0.83%
5/2/2022 17,069.10 16,924.45 17,092.25 16,917.25 -0.20%
5/4/2022 16,677.60 17,096.60 17,132.85 16,623.95 -2.29%
5/5/2022 16,682.65 16,854.75 16,945.70 16,651.85 0.03%
5/6/2022 16,411.25 16,415.55 16,484.20 16,340.90 -1.63%
5/9/2022 16,301.85 16,227.70 16,403.70 16,142.10 -0.67%
5/10/2022 16,240.05 16,248.90 16,404.55 16,197.30 -0.38%
5/11/2022 16,167.10 16,270.05 16,318.75 15,992.60 -0.45%
5/12/2022 15,808.00 16,021.10 16,041.95 15,735.75 -2.22%
5/13/2022 15,782.15 15,977.00 16,083.60 15,740.85 -0.16%
5/16/2022 15,842.30 15,845.10 15,977.95 15,739.65 0.38%
5/17/2022 16,259.30 15,912.60 16,284.25 15,900.80 2.63%
5/18/2022 16,240.30 16,318.15 16,399.80 16,211.20 -0.12%
5/19/2022 15,809.40 15,917.40 15,984.75 15,775.20 -2.65%
5/20/2022 16,266.15 16,043.80 16,283.05 16,003.85 2.89%
5/23/2022 16,214.70 16,290.95 16,414.70 16,185.75 -0.32%
5/24/2022 16,125.15 16,225.55 16,262.80 16,078.60 -0.55%
5/25/2022 16,025.80 16,196.35 16,223.35 16,006.95 -0.62%
5/26/2022 16,170.15 16,105.00 16,204.45 15,903.70 0.90%
5/27/2022 16,352.45 16,296.60 16,370.60 16,221.95 1.13%
5/30/2022 16,661.40 16,527.90 16,695.50 16,506.15 1.89%
5/31/2022 16,584.55 16,578.45 16,690.75 16,521.90 -0.46%
6/1/2022 16,522.75 16,594.40 16,649.20 16,438.85 -0.37%
6/2/2022 16,628.00 16,481.65 16,646.40 16,443.05 0.64%
6/3/2022 16,584.30 16,761.65 16,793.85 16,567.90 -0.26%
6/6/2022 16,569.55 16,530.70 16,610.95 16,444.55 -0.09%
6/7/2022 16,416.35 16,469.60 16,487.25 16,347.10 -0.92%
6/8/2022 16,356.25 16,474.95 16,514.30 16,293.35 -0.37%
6/9/2022 16,478.10 16,263.85 16,492.80 16,243.85 0.74%
6/10/2022 16,201.80 16,283.95 16,324.70 16,172.60 -1.68%
6/13/2022 15,774.40 15,877.55 15,886.15 15,684.00 -2.64%
6/14/2022 15,732.10 15,674.25 15,858.00 15,659.45 -0.27%
6/15/2022 15,692.15 15,729.25 15,783.65 15,678.90 -0.25%
6/16/2022 15,360.60 15,832.25 15,863.15 15,335.10 -2.11%
6/17/2022 15,293.50 15,272.65 15,400.40 15,183.40 -0.44%
6/20/2022 15,350.15 15,334.50 15,382.50 15,191.10 0.37%
6/21/2022 15,638.80 15,455.95 15,707.25 15,419.85 1.88%
6/22/2022 15,413.30 15,545.65 15,565.40 15,385.95 -1.44%
6/23/2022 15,556.65 15,451.55 15,628.45 15,367.50 0.93%
6/24/2022 15,699.25 15,657.40 15,749.25 15,619.45 0.92%
6/27/2022 15,832.05 15,926.20 15,927.45 15,815.50 0.85%
6/28/2022 15,850.20 15,757.45 15,892.10 15,710.15 0.11%
6/29/2022 15,799.10 15,701.70 15,861.60 15,687.80 -0.32%
6/30/2022 15,780.25 15,774.50 15,890.00 15,728.85 -0.12%
7/1/2022 15,752.05 15,703.70 15,793.95 15,511.05 -0.18%
7/4/2022 15,835.35 15,710.50 15,852.35 15,661.80 0.53%
7/5/2022 15,810.85 15,909.15 16,025.75 15,785.45 -0.15%
7/6/2022 15,989.80 15,818.20 16,011.35 15,800.90 1.13%
7/7/2022 16,132.90 16,113.75 16,150.50 16,045.95 0.89%
7/8/2022 16,220.60 16,273.65 16,275.50 16,157.90 0.54%
7/11/2022 16,216.00 16,136.15 16,248.55 16,115.50 -0.03%
7/12/2022 16,058.30 16,126.20 16,158.75 16,031.15 -0.97%
7/13/2022 15,966.65 16,128.20 16,140.00 15,950.15 -0.57%
7/14/2022 15,938.65 16,018.85 16,070.85 15,858.20 -0.18%
7/15/2022 16,049.20 16,010.80 16,066.95 15,927.30 0.69%
7/18/2022 16,278.50 16,151.40 16,287.95 16,142.20 1.43%
7/19/2022 16,340.55 16,187.05 16,359.50 16,187.05 0.38%
7/20/2022 16,520.85 16,562.80 16,588.00 16,490.95 1.10%
7/21/2022 16,605.25 16,523.55 16,626.95 16,483.90 0.51%
7/22/2022 16,719.45 16,661.25 16,752.25 16,610.90 0.69%
7/25/2022 16,631.00 16,662.55 16,706.05 16,564.25 -0.53%
7/26/2022 16,483.85 16,632.90 16,636.10 16,463.30 -0.88%
7/27/2022 16,641.80 16,475.35 16,653.45 16,438.75 0.96%
7/28/2022 16,929.60 16,774.85 16,947.65 16,746.25 1.73%
7/29/2022 17,158.25 17,079.50 17,172.80 17,018.15 1.35%
8/1/2022 17,340.05 17,243.20 17,356.25 17,154.80 1.06%
8/2/2022 17,345.45 17,310.15 17,390.15 17,215.85 0.03%
8/3/2022 17,388.15 17,349.25 17,407.50 17,225.85 0.25%
8/4/2022 17,382.00 17,463.10 17,490.70 17,161.25 -0.04%
8/5/2022 17,397.50 17,423.65 17,474.40 17,348.75 0.09%
8/8/2022 17,525.10 17,401.50 17,548.80 17,359.75 0.73%
8/10/2022 17,534.75 17,566.10 17,566.10 17,442.80 0.06%
8/11/2022 17,659.00 17,711.65 17,719.30 17,631.95 0.71%
8/12/2022 17,698.15 17,659.65 17,724.65 17,597.85 0.22%
8/16/2022 17,825.25 17,797.20 17,839.10 17,764.05 0.72%
8/17/2022 17,944.25 17,868.15 17,965.95 17,833.35 0.67%
8/18/2022 17,956.50 17,898.65 17,968.45 17,852.05 0.07%
8/19/2022 17,758.45 17,966.55 17,992.20 17,710.75 -1.10%
8/22/2022 17,490.70 17,682.90 17,690.05 17,467.35 -1.51%
8/23/2022 17,577.50 17,357.35 17,625.55 17,345.20 0.50%
8/24/2022 17,604.95 17,525.45 17,623.65 17,499.25 0.16%
8/25/2022 17,522.45 17,679.00 17,726.50 17,487.45 -0.47%
8/26/2022 17,558.90 17,619.30 17,685.85 17,519.35 0.21%
8/29/2022 17,312.90 17,188.65 17,380.15 17,166.20 -1.40%
8/30/2022 17,759.30 17,414.95 17,777.65 17,401.50 2.58%
9/1/2022 17,542.80 17,485.70 17,695.60 17,468.45 -1.22%
9/2/2022 17,539.45 17,598.40 17,643.85 17,476.45 -0.02%
9/5/2022 17,665.80 17,546.45 17,683.15 17,540.35 0.72%
9/6/2022 17,655.60 17,695.70 17,764.65 17,587.65 -0.06%
9/7/2022 17,624.40 17,519.40 17,650.75 17,484.30 -0.18%
9/8/2022 17,798.75 17,748.15 17,807.65 17,691.95 0.99%
9/9/2022 17,833.35 17,923.35 17,925.95 17,786.00 0.19%
9/12/2022 17,936.35 17,890.85 17,980.55 17,889.15 0.58%
9/13/2022 18,070.05 18,044.45 18,088.30 18,015.45 0.75%
9/14/2022 18,003.75 17,771.15 18,091.55 17,771.15 -0.37%
9/15/2022 17,877.40 18,046.35 18,096.15 17,861.50 -0.70%
9/16/2022 17,530.85 17,796.80 17,820.05 17,497.25 -1.94%
9/19/2022 17,622.25 17,540.65 17,667.20 17,429.70 0.52%
9/20/2022 17,816.25 17,770.40 17,919.30 17,744.40 1.10%
9/21/2022 17,718.35 17,766.35 17,838.70 17,663.60 -0.55%
9/22/2022 17,629.80 17,609.65 17,722.75 17,532.45 -0.50%
9/23/2022 17,327.35 17,593.85 17,642.15 17,291.65 -1.72%
9/26/2022 17,016.30 17,156.30 17,196.40 16,978.30 -1.80%
9/27/2022 17,007.40 17,110.90 17,176.45 16,942.35 -0.05%
9/28/2022 16,858.60 16,870.55 17,037.60 16,820.40 -0.87%
9/29/2022 16,818.10 16,993.60 17,026.05 16,788.60 -0.24%
 9/30/2022 17,094.35 16,798.05 17,187.10 16,747.70 1.64%
10/3/2022 16,887.35 17,102.10 17,114.65 16,855.55 -1.21%
10/4/2022 17,274.30 17,147.45 17,287.30 17,117.30 2.29%
10/6/2022 17,331.80 17,379.25 17,428.80 17,315.65 0.33%
10/7/2022 17,314.65 17,287.20 17,337.35 17,216.95 -0.10%
10/10/2022 17,241.00 17,094.35 17,280.15 17,064.70 -0.43%
10/11/2022 16,983.55 17,256.05 17,261.80 16,950.30 -1.49%
10/12/2022 17,123.60 17,025.55 17,142.35 16,960.05 0.82%
10/13/2022 17,014.35 17,087.35 17,112.35 16,956.95 -0.64%
10/14/2022 17,185.70 17,322.30 17,348.55 17,169.75 1.01%
10/17/2022 17,311.80 17,144.80 17,328.55 17,098.55 0.73%
10/18/2022 17,486.95 17,438.75 17,527.80 17,434.05 1.01%
10/19/2022 17,512.25 17,568.15 17,607.60 17,472.85 0.14%
10/20/2022 17,563.95 17,423.10 17,584.15 17,421.00 0.30%
10/21/2022 17,576.30 17,622.85 17,670.15 17,520.75 0.07%
10/24/2022 17,730.75 17,736.35 17,777.55 17,707.40 0.88%
10/25/2022 17,656.35 17,808.30 17,811.50 17,637.00 -0.42%
10/27/2022 17,736.95 17,771.40 17,783.90 17,654.50 0.46%
10/28/2022 17,786.80 17,756.40 17,838.90 17,723.70 0.28%
10/31/2022 18,012.20 17,910.20 18,022.80 17,899.90 1.27%
11/1/2022 18,145.40 18,130.70 18,175.80 18,060.15 0.74%
11/2/2022 18,082.85 18,177.90 18,178.75 18,048.65 -0.34%
11/3/2022 18,052.70 17,968.35 18,106.30 17,959.20 -0.17%
11/4/2022 18,117.15 18,053.40 18,135.10 18,017.15 0.36%
11/7/2022 18,202.80 18,211.75 18,255.50 18,064.75 0.47%
11/9/2022 18,157.00 18,288.25 18,296.40 18,117.50 -0.25%
11/10/2022 18,028.20 18,044.35 18,103.10 17,969.40 -0.71%
11/11/2022 18,349.70 18,272.35 18,362.30 18,259.35 1.78%
11/14/2022 18,329.15 18,376.40 18,399.45 18,311.40 -0.11%
11/15/2022 18,403.40 18,362.75 18,427.95 18,282.00 0.41%
11/16/2022 18,409.65 18,398.25 18,442.15 18,344.15 0.03%
11/17/2022 18,343.90 18,358.70 18,417.60 18,312.95 -0.36%
11/18/2022 18,307.65 18,382.95 18,394.60 18,209.80 -0.20%
11/21/2022 18,159.95 18,246.40 18,262.30 18,133.35 -0.81%
11/22/2022 18,244.20 18,179.15 18,261.85 18,137.70 0.46%
11/23/2022 18,267.25 18,325.20 18,325.40 18,246.00 0.13%
11/24/2022 18,484.10 18,326.10 18,529.70 18,294.25 1.19%
11/25/2022 18,512.75 18,528.45 18,534.90 18,445.10 0.15%
11/28/2022 18,562.75 18,430.55 18,614.25 18,365.60 0.27%
11/29/2022 18,618.05 18,552.45 18,678.10 18,552.15 0.30%
11/30/2022 18,758.35 18,625.70 18,816.05 18,616.55 0.75%
12/1/2022 18,812.50 18,871.95 18,887.60 18,778.20 0.29%
12/2/2022 18,696.10 18,752.40 18,781.95 18,639.20 -0.62%
 12/5/2022 18,701.05 18,719.55 18,728.60 18,591.35 0.03%
12/6/2022 18,642.75 18,600.65 18,654.90 18,577.90 -0.31%
12/7/2022 18,560.50 18,638.85 18,668.30 18,528.40 -0.44%
12/8/2022 18,609.35 18,570.85 18,625.00 18,536.95 0.26%
12/9/2022 18,496.60 18,662.40 18,664.70 18,410.10 -0.61%
12/12/2022 18,497.15 18,402.15 18,521.55 18,345.70 0.00%
12/13/2022 18,608.00 18,524.40 18,617.25 18,490.20 0.60%
12/14/2022 18,660.30 18,671.25 18,696.10 18,632.90 0.28%
12/15/2022 18,414.90 18,614.40 18,652.90 18,387.70 -1.32%
12/16/2022 18,269.00 18,319.10 18,440.95 18,255.15 -0.79%
12/19/2022 18,420.45 18,288.10 18,431.65 18,244.55 0.83%
12/20/2022 18,385.30 18,340.30 18,404.90 18,202.65 -0.19%
12/21/2022 18,199.10 18,435.15 18,473.35 18,162.75 -1.01%
12/22/2022 18,127.35 18,288.80 18,318.75 18,068.60 -0.39%
12/23/2022 17,806.80 17,977.65 18,050.45 17,779.50 -1.77%
12/26/2022 18,014.60 17,830.40 18,084.10 17,774.25 1.17%
12/27/2022 18,132.30 18,089.80 18,149.25 17,967.45 0.65%
12/28/2022 18,122.50 18,084.75 18,173.10 18,068.35 -0.05%
12/29/2022 18,191.00 18,045.70 18,229.70 17,992.80 0.38%
12/30/2022 18,105.30 18,259.10 18,265.25 18,080.30 -0.47%
1/2/2023 18,197.45 18,131.70 18,215.15 18,086.50 0.51%
1/3/2023 18,232.55 18,163.20 18,251.95 18,149.80 0.19%
1/4/2023 18,042.95 18,230.65 18,243.00 18,020.60 -1.04%
1/5/2023 17,992.15 18,101.95 18,120.30 17,892.60 -0.28%
1/6/2023 17,859.45 18,008.05 18,047.40 17,795.55 -0.74%
1/9/2023 18,101.20 17,952.55 18,141.40 17,936.15 1.35%
1/10/2023 17,914.15 18,121.30 18,127.60 17,856.00 -1.03%
1/11/2023 17,895.70 17,924.25 17,976.35 17,824.35 -0.10%
1/12/2023 17,858.20 17,920.85 17,945.80 17,761.65 -0.21%
1/13/2023 17,956.60 17,867.50 17,999.35 17,774.25 0.55%
1/16/2023 17,894.85 18,033.15 18,049.65 17,853.65 -0.34%
1/17/2023 18,053.30 17,922.80 18,072.05 17,886.95 0.89%
1/18/2023 18,165.35 18,074.30 18,183.75 18,032.45 0.62%
1/19/2023 18,107.85 18,119.80 18,155.20 18,063.75 -0.32%
1/20/2023 18,027.65 18,115.60 18,145.45 18,016.20 -0.44%
1/23/2023 18,118.55 18,118.45 18,162.60 18,063.45 0.50%
1/24/2023 18,118.30 18,183.95 18,201.25 18,078.65 0.00%
1/25/2023 17,891.95 18,093.35 18,100.60 17,846.15 -1.25%
1/27/2023 17,604.35 17,877.20 17,884.75 17,493.55 -1.61%
1/30/2023 17,648.95 17,541.95 17,709.15 17,405.55 0.25%
1/31/2023 17,662.15 17,731.45 17,735.70 17,537.55 0.07%
2/1/2023 17,616.30 17,811.60 17,972.20 17,353.40 -0.26%
2/2/2023 17,610.40 17,517.10 17,653.90 17,445.95 -0.03%
 2/3/2023 17,854.05 17,721.75 17,870.30 17,584.20 1.38%
2/6/2023 17,764.60 17,818.55 17,823.70 17,698.35 -0.50%
2/7/2023 17,721.50 17,790.10 17,811.15 17,652.55 -0.24%
2/8/2023 17,871.70 17,750.30 17,898.70 17,744.15 0.85%
2/9/2023 17,893.45 17,885.50 17,916.90 17,779.80 0.12%
2/10/2023 17,856.50 17,847.55 17,876.95 17,801.00 -0.21%
2/13/2023 17,770.90 17,859.10 17,880.70 17,719.75 -0.48%
2/14/2023 17,929.85 17,840.35 17,954.55 17,800.05 0.89%
2/15/2023 18,015.85 17,896.60 18,034.10 17,853.80 0.48%
2/16/2023 18,035.85 18,094.75 18,134.75 18,000.65 0.11%
2/17/2023 17,944.20 17,974.85 18,034.25 17,884.60 -0.51%
2/20/2023 17,844.60 17,965.55 18,004.35 17,818.40 -0.56%
2/21/2023 17,826.70 17,905.80 17,924.90 17,800.30 -0.10%
2/22/2023 17,554.30 17,755.35 17,772.50 17,529.45 -1.53%
2/23/2023 17,511.25 17,574.65 17,620.05 17,455.40 -0.25%
2/24/2023 17,465.80 17,591.35 17,599.75 17,421.80 -0.26%
2/27/2023 17,392.70 17,428.60 17,451.60 17,299.00 -0.42%
2/28/2023 17,303.95 17,383.25 17,440.45 17,255.20 -0.51%
3/1/2023 17,450.90 17,360.10 17,467.75 17,345.25 0.85%
3/2/2023 17,321.90 17,421.50 17,445.80 17,306.00 -0.74%
3/3/2023 17,594.35 17,451.25 17,644.75 17,427.70 1.57%
3/6/2023 17,711.45 17,680.35 17,799.95 17,671.95 0.67%
3/8/2023 17,754.40 17,665.75 17,766.50 17,602.25 0.24%
3/9/2023 17,589.60 17,772.05 17,772.35 17,573.60 -0.93%
3/10/2023 17,412.90 17,443.80 17,451.50 17,324.35 -1.00%
3/13/2023 17,154.30 17,421.90 17,529.90 17,113.45 -1.49%
3/14/2023 17,043.30 17,160.55 17,224.65 16,987.10 -0.65%
3/15/2023 16,972.15 17,166.45 17,211.35 16,938.90 -0.42%
3/16/2023 16,985.60 16,994.65 17,062.45 16,850.15 0.08%
3/17/2023 17,100.05 17,111.80 17,145.80 16,958.15 0.67%
3/20/2023 16,988.40 17,066.60 17,066.60 16,828.35 -0.65%
3/21/2023 17,107.50 17,060.40 17,127.70 17,016.00 0.70%
3/22/2023 17,151.90 17,177.45 17,207.25 17,107.85 0.26%
3/23/2023 17,076.90 17,097.40 17,205.40 17,045.30 -0.44%
3/24/2023 16,945.05 17,076.20 17,109.45 16,917.35 -0.77%
3/27/2023 16,985.70 16,984.30 17,091.00 16,918.55 0.24%
3/28/2023 16,951.70 17,031.75 17,061.75 16,913.75 -0.20%
3/29/2023 17,080.70 16,977.30 17,126.15 16,940.60 0.76%
3/31/2023 17,359.75 17,210.35 17,381.60 17,204.65 1.63%
4/3/2023 17,398.05 17,427.95 17,428.05 17,312.75 0.22%
4/5/2023 17,557.05 17,422.30 17,570.55 17,402.70 0.91%
4/6/2023 17,599.15 17,533.85 17,638.70 17,502.85 0.24%
4/10/2023 17,624.05 17,634.90 17,694.10 17,597.95 0.14%
4/11/2023 17,722.30 17,704.80 17,748.75 17,655.15 0.56%
4/12/2023 17,812.40 17,759.55 17,825.75 17,717.25 0.51%
4/13/2023 17,828.00 17,807.30 17,842.15 17,729.65 0.09%
4/17/2023 17,706.85 17,863.00 17,863.00 17,574.05 -0.68%
4/18/2023 17,660.15 17,766.60 17,766.60 17,610.20 -0.26%
4/19/2023 17,618.75 17,653.35 17,666.15 17,579.85 -0.23%
4/20/2023 17,624.45 17,638.60 17,684.45 17,584.35 0.03%
4/21/2023 17,624.05 17,639.75 17,663.20 17,553.95 0.00%
4/24/2023 17,743.40 17,707.55 17,754.50 17,612.50 0.68%
4/25/2023 17,769.25 17,761.55 17,807.45 17,716.85 0.15%
4/26/2023 17,813.60 17,767.30 17,827.75 17,711.20 0.25%
4/27/2023 17,915.05 17,813.10 17,931.60 17,797.90 0.57%
4/28/2023 18,065.00 17,950.40 18,089.15 17,885.30 0.84%
5/2/2023 18,147.65 18,124.80 18,180.25 18,101.75 0.46%
5/3/2023 18,089.85 18,113.80 18,116.35 18,042.40 -0.32%
5/4/2023 18,255.80 18,081.00 18,267.45 18,066.70 0.92%
5/5/2023 18,069.00 18,117.30 18,216.95 18,055.45 -1.02%
5/8/2023 18,264.40 18,120.60 18,286.95 18,100.30 1.08%
5/9/2023 18,265.95 18,303.40 18,344.20 18,229.65 0.01%
5/10/2023 18,315.10 18,313.60 18,326.75 18,211.95 0.27%
5/11/2023 18,297.00 18,357.80 18,389.70 18,270.40 -0.10%
5/12/2023 18,314.80 18,273.75 18,342.75 18,194.55 0.10%
5/15/2023 18,398.85 18,339.30 18,458.90 18,287.90 0.46%
5/16/2023 18,286.50 18,432.35 18,432.35 18,264.35 -0.61%
5/17/2023 18,181.75 18,300.45 18,309.00 18,115.35 -0.57%
5/18/2023 18,129.95 18,287.50 18,297.20 18,104.85 -0.28%
5/19/2023 18,203.40 18,186.15 18,218.10 18,060.40 0.41%
5/22/2023 18,314.40 18,201.10 18,335.25 18,178.85 0.61%
5/23/2023 18,348.00 18,362.90 18,419.75 18,324.20 0.18%
5/24/2023 18,285.40 18,294.80 18,392.60 18,262.95 -0.34%
5/25/2023 18,321.15 18,268.90 18,338.10 18,202.40 0.20%
5/26/2023 18,499.35 18,368.35 18,508.55 18,333.15 0.97%
5/29/2023 18,598.65 18,619.15 18,641.20 18,581.25 0.54%
5/30/2023 18,633.85 18,606.65 18,662.45 18,575.50 0.19%
5/31/2023 18,534.40 18,594.20 18,603.90 18,483.85 -0.53%
6/1/2023 18,487.75 18,579.40 18,580.30 18,464.55 -0.25%
6/2/2023 18,534.10 18,550.85 18,573.70 18,478.40 0.25%
6/5/2023 18,593.85 18,612.00 18,640.15 18,582.80 0.32%
6/6/2023 18,599.00 18,600.80 18,622.75 18,531.60 0.03%
6/7/2023 18,726.40 18,665.60 18,738.95 18,636.00 0.68%
6/8/2023 18,634.55 18,725.35 18,777.90 18,615.60 -0.49%
6/9/2023 18,563.40 18,655.90 18,676.65 18,555.40 -0.38%
6/12/2023 18,601.50 18,595.05 18,633.60 18,559.75 0.21%
6/13/2023 18,716.15 18,631.80 18,728.90 18,631.80 0.62%
6/14/2023 18,755.90 18,744.60 18,769.70 18,690.00 0.21%
6/15/2023 18,688.10 18,774.45 18,794.10 18,669.05 -0.36%
6/16/2023 18,826.00 18,723.30 18,864.70 18,710.50 0.74%
6/19/2023 18,755.45 18,873.30 18,881.45 18,719.15 -0.37%
6/20/2023 18,816.70 18,752.35 18,839.70 18,660.65 0.33%
6/21/2023 18,856.85 18,849.40 18,875.90 18,794.85 0.21%
6/22/2023 18,771.25 18,853.60 18,886.60 18,759.50 -0.45%
6/23/2023 18,665.50 18,741.85 18,756.40 18,647.10 -0.56%
6/26/2023 18,691.20 18,682.35 18,722.05 18,646.70 0.14%
6/27/2023 18,817.40 18,748.55 18,829.25 18,714.25 0.68%
6/28/2023 18,972.10 18,908.15 19,011.25 18,861.35 0.82%
6/30/2023 19,189.05 19,076.85 19,201.70 19,024.60 1.14%
7/3/2023 19,322.55 19,246.50 19,345.10 19,234.40 0.70%
7/4/2023 19,389.00 19,406.60 19,434.15 19,300.00 0.34%
7/5/2023 19,398.50 19,405.95 19,421.60 19,339.60 0.05%
7/6/2023 19,497.30 19,385.70 19,512.20 19,373.00 0.51%
7/7/2023 19,331.80 19,422.80 19,523.60 19,303.60 -0.85%
7/10/2023 19,355.90 19,400.35 19,435.85 19,327.10 0.12%
7/11/2023 19,439.40 19,427.10 19,515.10 19,406.45 0.43%
7/12/2023 19,384.30 19,497.45 19,507.70 19,361.75 -0.28%
7/13/2023 19,413.75 19,495.20 19,567.00 19,385.80 0.15%
7/14/2023 19,564.50 19,493.45 19,595.35 19,433.50 0.78%
7/17/2023 19,711.45 19,612.15 19,731.85 19,562.95 0.75%
7/18/2023 19,749.25 19,787.50 19,819.45 19,690.20 0.19%
7/19/2023 19,833.15 19,802.95 19,851.70 19,727.45 0.42%
7/20/2023 19,979.15 19,831.70 19,991.85 19,758.40 0.74%
7/21/2023 19,745.00 19,800.45 19,887.40 19,700.00 -1.17%
7/24/2023 19,672.35 19,748.45 19,782.75 19,658.30 -0.37%
7/25/2023 19,680.60 19,729.35 19,729.35 19,615.95 0.04%
7/26/2023 19,778.30 19,733.35 19,825.60 19,716.70 0.50%
7/27/2023 19,659.90 19,850.90 19,867.55 19,603.55 -0.60%
7/28/2023 19,646.05 19,659.75 19,695.90 19,563.10 -0.07%
7/31/2023 19,753.80 19,666.35 19,772.75 19,597.60 0.55%
8/1/2023 19,733.55 19,784.00 19,795.60 19,704.60 -0.10%
8/2/2023 19,526.55 19,655.40 19,678.25 19,423.55 -1.05%
8/3/2023 19,381.65 19,463.75 19,537.65 19,296.45 -0.74%
8/4/2023 19,517.00 19,462.80 19,538.85 19,436.45 0.70%
8/7/2023 19,597.30 19,576.85 19,620.45 19,524.80 0.41%
8/8/2023 19,570.85 19,627.20 19,634.40 19,533.10 -0.13%
8/9/2023 19,632.55 19,578.80 19,645.50 19,467.50 0.32%
8/10/2023 19,543.10 19,605.55 19,623.60 19,495.40 -0.46%
8/11/2023 19,428.30 19,554.25 19,557.75 19,412.75 -0.59%
 8/14/2023 19,434.55 19,383.95 19,465.85 19,257.90 0.03%
8/16/2023 19,465.00 19,369.00 19,482.75 19,317.20 0.16%
8/17/2023 19,365.25 19,450.55 19,461.55 19,326.25 -0.51%
8/18/2023 19,310.15 19,301.75 19,373.80 19,253.60 -0.28%
8/21/2023 19,393.60 19,320.65 19,425.95 19,296.30 0.43%
8/22/2023 19,396.45 19,417.10 19,443.50 19,381.30 0.01%
8/23/2023 19,444.00 19,439.20 19,472.05 19,366.60 0.25%
8/24/2023 19,386.70 19,535.15 19,584.45 19,369.00 -0.29%
8/25/2023 19,265.80 19,297.40 19,339.55 19,229.70 -0.62%
8/28/2023 19,306.05 19,298.35 19,366.85 19,249.70 0.21%
8/29/2023 19,342.65 19,374.85 19,377.90 19,309.10 0.19%
8/30/2023 19,347.45 19,433.45 19,452.80 19,334.75 0.02%
8/31/2023 19,253.80 19,375.55 19,388.20 19,223.65 -0.48%
9/1/2023 19,435.30 19,258.15 19,458.55 19,255.70 0.94%
9/4/2023 19,528.80 19,525.05 19,545.15 19,432.85 0.48%
9/5/2023 19,574.90 19,564.65 19,587.05 19,525.75 0.24%
9/6/2023 19,611.05 19,581.20 19,636.45 19,491.50 0.18%
9/7/2023 19,727.05 19,598.65 19,737.00 19,550.05 0.59%
9/8/2023 19,819.95 19,774.80 19,867.15 19,727.05 0.47%
9/11/2023 19,996.35 19,890.00 20,008.15 19,865.35 0.89%
9/12/2023 19,993.20 20,110.15 20,110.35 19,914.65 -0.02%
9/13/2023 20,070.00 19,989.50 20,096.90 19,944.10 0.38%
9/14/2023 20,103.10 20,127.95 20,167.65 20,043.45 0.16%
9/15/2023 20,192.35 20,156.45 20,222.45 20,129.70 0.44%
9/18/2023 20,133.30 20,155.95 20,195.35 20,115.70 -0.29%
9/20/2023 19,901.40 19,980.75 20,050.65 19,878.85 -1.15%
9/21/2023 19,742.35 19,840.55 19,848.75 19,709.95 -0.80%
9/22/2023 19,674.25 19,744.85 19,798.65 19,657.50 -0.34%
9/25/2023 19,674.55 19,678.20 19,734.15 19,601.55 0.00%
9/26/2023 19,664.70 19,682.80 19,699.35 19,637.45 -0.05%
9/27/2023 19,716.45 19,637.05 19,730.70 19,554.00 0.26%
9/28/2023 19,523.55 19,761.80 19,766.65 19,492.10 -0.98%
9/29/2023 19,638.30 19,581.20 19,726.25 19,551.05 0.59%
10/3/2023 19,528.75 19,622.40 19,623.20 19,479.65 -0.56%
10/4/2023 19,436.10 19,446.30 19,457.80 19,333.60 -0.47%
10/5/2023 19,545.75 19,521.85 19,576.95 19,487.30 0.56%
10/6/2023 19,653.50 19,621.20 19,675.75 19,589.40 0.55%
10/9/2023 19,512.35 19,539.45 19,588.95 19,480.50 -0.72%
10/10/2023 19,689.85 19,565.60 19,717.80 19,565.45 0.91%
10/11/2023 19,811.35 19,767.00 19,839.20 19,756.95 0.62%
10/12/2023 19,794.00 19,822.70 19,843.30 19,772.65 -0.09%
10/13/2023 19,751.05 19,654.55 19,805.40 19,635.30 -0.22%
10/16/2023 19,731.75 19,737.25 19,781.30 19,691.85 -0.10%
10/17/2023 19,811.50 19,843.20 19,849.75 19,775.65 0.40%
10/18/2023 19,671.10 19,820.45 19,840.95 19,659.95 -0.71%
10/19/2023 19,624.70 19,545.20 19,681.80 19,512.35 -0.24%
10/20/2023 19,542.65 19,542.15 19,593.80 19,518.70 -0.42%
10/23/2023 19,281.75 19,521.60 19,556.85 19,257.85 -1.34%
10/25/2023 19,122.15 19,286.45 19,347.30 19,074.15 -0.83%
10/26/2023 18,857.25 19,027.25 19,041.70 18,837.85 -1.39%
10/27/2023 19,047.25 18,928.75 19,076.15 18,926.65 1.01%
10/30/2023 19,140.90 19,053.40 19,158.50 18,940.00 0.49%
10/31/2023 19,079.60 19,232.95 19,233.70 19,056.45 -0.32%
11/1/2023 18,989.15 19,064.05 19,096.05 18,973.70 -0.47%
11/2/2023 19,133.25 19,120.00 19,175.25 19,064.15 0.76%
11/3/2023 19,230.60 19,241.00 19,276.25 19,210.90 0.51%
11/6/2023 19,411.75 19,345.85 19,423.00 19,309.70 0.94%
11/7/2023 19,406.70 19,404.05 19,423.50 19,329.10 -0.03%
11/8/2023 19,443.50 19,449.60 19,464.40 19,401.50 0.19%
11/9/2023 19,395.30 19,457.40 19,463.90 19,378.35 -0.25%
11/10/2023 19,425.35 19,351.85 19,451.30 19,329.45 0.15%
11/12/2023 19,525.55 19,547.25 19,547.25 19,510.25 0.52%
11/13/2023 19,443.55 19,486.75 19,494.40 19,414.75 -0.42%
11/15/2023 19,675.45 19,651.40 19,693.20 19,579.65 1.19%
11/16/2023 19,765.20 19,674.70 19,875.25 19,627.00 0.46%
11/17/2023 19,731.80 19,674.75 19,806.00 19,667.45 -0.17%
11/20/2023 19,694.00 19,731.15 19,756.45 19,670.50 -0.19%
11/21/2023 19,783.40 19,770.90 19,829.10 19,754.05 0.45%
11/22/2023 19,811.85 19,784.00 19,825.55 19,703.85 0.14%
11/23/2023 19,802.00 19,828.45 19,875.15 19,786.75 -0.05%
11/24/2023 19,794.70 19,809.60 19,832.85 19,768.85 -0.04%
11/28/2023 19,889.70 19,844.65 19,916.85 19,800.00 0.48%
11/29/2023 20,096.60 19,976.55 20,104.65 19,956.30 1.04%
11/30/2023 20,133.15 20,108.50 20,158.70 20,015.85 0.18%
12/1/2023 20,267.90 20,194.10 20,291.55 20,183.70 0.67%
12/4/2023 20,686.80 20,601.95 20,702.65 20,507.75 2.07%
12/5/2023 20,855.10 20,808.90 20,864.05 20,711.15 0.81%
12/6/2023 20,937.70 20,950.75 20,961.95 20,852.15 0.40%
12/7/2023 20,901.15 20,932.40 20,941.25 20,850.80 -0.17%
12/8/2023 20,969.40 20,934.10 21,006.10 20,862.70 0.33%
12/11/2023 20,997.10 20,965.30 21,026.10 20,923.70 0.13%
12/12/2023 20,906.40 21,018.55 21,037.90 20,867.15 -0.43%
12/13/2023 20,926.35 20,929.75 20,950.00 20,769.50 0.10%
12/14/2023 21,182.70 21,110.40 21,210.90 21,074.45 1.23%
12/15/2023 21,456.65 21,287.45 21,492.30 21,235.30 1.29%
12/18/2023 21,418.65 21,434.80 21,482.80 21,365.35 -0.18%
12/19/2023 21,453.10 21,477.65 21,505.05 21,337.75 0.16%
12/20/2023 21,150.15 21,543.50 21,593.00 21,087.35 -1.41%
12/21/2023 21,255.05 21,033.95 21,288.35 20,976.80 0.50%
12/22/2023 21,349.40 21,295.85 21,390.50 21,232.45 0.44%
12/26/2023 21,441.35 21,365.20 21,477.15 21,329.45 0.43%
12/27/2023 21,654.75 21,497.65 21,675.75 21,495.80 1.00%
12/28/2023 21,778.70 21,715.00 21,801.45 21,678.00 0.57%
12/29/2023 21,731.40 21,737.65 21,770.30 21,676.90 -0.22%
1/1/2024 21,741.90 21,727.75 21,834.35 21,680.85 0.05%
1/2/2024 21,665.80 21,751.35 21,755.60 21,555.65 -0.35%
1/3/2024 21,517.35 21,661.10 21,677.00 21,500.35 -0.69%
1/4/2024 21,658.60 21,605.80 21,685.65 21,564.55 0.66%
1/5/2024 21,710.80 21,705.75 21,749.60 21,629.20 0.24%
1/8/2024 21,513.00 21,747.60 21,763.95 21,492.90 -0.91%
1/9/2024 21,544.85 21,653.60 21,724.45 21,517.85 0.15%
1/10/2024 21,618.70 21,529.30 21,641.85 21,448.65 0.34%
1/11/2024 21,647.20 21,688.00 21,726.50 21,593.75 0.13%
1/12/2024 21,894.55 21,773.55 21,928.25 21,715.15 1.14%
1/15/2024 22,097.45 22,053.15 22,115.55 21,963.55 0.93%
1/16/2024 22,032.30 22,080.50 22,124.15 21,969.80 -0.29%
1/17/2024 21,571.95 21,647.25 21,851.50 21,550.45 -2.09%
1/18/2024 21,462.25 21,414.20 21,539.40 21,285.55 -0.51%
1/19/2024 21,622.40 21,615.20 21,670.60 21,575.00 0.75%
1/20/2024 21,571.80 21,706.15 21,720.30 21,541.80 -0.23%
1/23/2024 21,238.80 21,716.70 21,750.25 21,192.60 -1.54%
1/24/2024 21,453.95 21,185.25 21,482.35 21,137.20 1.01%
1/25/2024 21,352.60 21,454.60 21,459.00 21,247.05 -0.47%
1/29/2024 21,737.60 21,433.10 21,763.25 21,429.60 1.80%
1/30/2024 21,522.10 21,775.75 21,813.05 21,501.80 -0.99%
1/31/2024 21,725.70 21,487.25 21,741.35 21,448.85 0.95%
2/1/2024 21,697.45 21,780.65 21,832.95 21,658.75 -0.13%
2/2/2024 21,853.80 21,812.75 22,126.80 21,805.55 0.72%
2/5/2024 21,771.70 21,921.05 21,964.30 21,726.95 -0.38%
2/6/2024 21,929.40 21,825.20 21,951.40 21,737.55 0.72%
2/7/2024 21,930.50 22,045.05 22,053.30 21,860.15 0.01%
2/8/2024 21,717.95 22,009.65 22,011.05 21,665.30 -0.97%
2/9/2024 21,782.50 21,727.00 21,804.45 21,629.90 0.30%
2/12/2024 21,616.05 21,800.80 21,831.70 21,574.75 -0.76%
2/13/2024 21,743.25 21,664.30 21,766.80 21,543.35 0.59%
2/14/2024 21,840.05 21,578.15 21,870.85 21,530.20 0.45%
2/15/2024 21,910.75 21,906.55 21,953.85 21,794.80 0.32%
2/16/2024 22,040.70 22,020.30 22,068.65 21,968.95 0.59%
2/19/2024 22,122.25 22,103.45 22,186.65 22,021.05 0.37%
2/20/2024 22,196.95 22,099.20 22,215.60 22,045.85 0.34%
2/21/2024 22,055.05 22,248.85 22,249.40 21,997.95 -0.64%
2/22/2024 22,217.45 22,081.55 22,252.50 21,875.25 0.74%
2/23/2024 22,212.70 22,290.00 22,297.50 22,186.10 -0.02%
2/26/2024 22,122.05 22,169.20 22,202.15 22,075.15 -0.41%
2/27/2024 22,198.35 22,090.20 22,218.25 22,085.65 0.34%
2/28/2024 21,951.15 22,214.10 22,229.15 21,915.85 -1.11%
2/29/2024 21,982.80 21,935.20 22,060.55 21,860.65 0.14%
3/1/2024 22,338.75 22,048.30 22,353.30 22,047.75 1.62%
3/2/2024 22,378.40 22,406.95 22,419.55 22,367.05 0.18%
3/4/2024 22,405.60 22,403.50 22,440.90 22,358.30 0.12%
3/5/2024 22,356.30 22,371.25 22,416.90 22,269.15 -0.22%
3/6/2024 22,474.05 22,327.50 22,497.20 22,224.35 0.53%
3/7/2024 22,493.55 22,505.30 22,525.65 22,430.00 0.09%
3/11/2024 22,332.65 22,517.50 22,526.60 22,307.25 -0.72%
3/12/2024 22,335.70 22,334.45 22,452.55 22,256.00 0.01%
3/13/2024 21,997.70 22,432.20 22,446.75 21,905.65 -1.51%
3/14/2024 22,146.65 21,982.55 22,204.60 21,917.50 0.68%
3/15/2024 22,023.35 22,064.85 22,120.90 21,931.70 -0.56%
3/18/2024 22,055.70 21,990.10 22,123.70 21,916.55 0.15%
3/19/2024 21,817.45 21,946.45 21,978.30 21,793.10 -1.08%
3/20/2024 21,839.10 21,843.90 21,930.90 21,710.20 0.10%
3/21/2024 22,011.95 21,989.90 22,080.95 21,941.30 0.79%
3/22/2024 22,096.75 21,932.20 22,180.70 21,883.30 0.39%
3/26/2024 22,004.70 21,947.90 22,073.20 21,947.55 -0.42%
3/27/2024 22,123.65 22,053.95 22,193.60 22,052.85 0.54%
3/28/2024 22,326.90 22,163.60 22,516.00 22,163.60 0.92%
4/1/2024 22,462.00 22,455.00 22,529.95 22,427.75 0.61%
4/2/2024 22,453.30 22,458.80 22,497.60 22,388.15 -0.04%
4/3/2024 22,434.65 22,385.70 22,521.10 22,346.50 -0.08%
4/4/2024 22,514.65 22,592.10 22,619.00 22,303.80 0.36%
4/5/2024 22,513.70 22,486.40 22,537.60 22,427.60 0.00%
4/8/2024 22,666.30 22,578.35 22,697.30 22,550.35 0.68%
4/9/2024 22,642.75 22,765.10 22,768.40 22,612.25 -0.10%
4/10/2024 22,753.80 22,720.25 22,775.70 22,673.70 0.49%
4/12/2024 22,519.40 22,677.40 22,726.45 22,503.75 -1.03%
4/15/2024 22,272.50 22,339.05 22,427.45 22,259.55 -1.10%
4/16/2024 22,147.90 22,125.30 22,213.75 22,079.45 -0.56%
4/18/2024 21,995.85 22,212.35 22,326.50 21,961.70 -0.69%
4/19/2024 22,147.00 21,861.50 22,179.55 21,777.65 0.69%
4/22/2024 22,336.40 22,336.90 22,375.65 22,198.15 0.86%
4/23/2024 22,368.00 22,447.05 22,447.55 22,349.45 0.14%
4/24/2024 22,402.40 22,421.55 22,476.45 22,384.00 0.15%
4/25/2024 22,570.35 22,316.90 22,625.95 22,305.25 0.75%
4/26/2024 22,419.95 22,620.40 22,620.40 22,385.55 -0.67%
4/29/2024 22,643.40 22,475.55 22,655.80 22,441.90 1.00%
4/30/2024 22,604.85 22,679.65 22,783.35 22,568.40 -0.17%
5/2/2024 22,648.20 22,567.85 22,710.50 22,567.85 0.19%
5/3/2024 22,475.85 22,766.35 22,794.70 22,348.05 -0.76%
5/6/2024 22,442.70 22,561.60 22,588.80 22,409.45 -0.15%
5/7/2024 22,302.50 22,489.75 22,499.05 22,232.05 -0.62%
5/8/2024 22,302.50 22,231.20 22,368.65 22,185.20 0.00%
5/9/2024 21,957.50 22,224.80 22,307.75 21,932.40 -1.55%
5/10/2024 22,055.20 21,990.95 22,131.30 21,950.30 0.44%
5/13/2024 22,104.05 22,027.95 22,131.65 21,821.05 0.22%
5/14/2024 22,217.85 22,112.90 22,270.05 22,081.25 0.51%
5/15/2024 22,200.55 22,255.60 22,297.55 22,151.75 -0.08%
5/16/2024 22,403.85 22,319.20 22,432.25 22,054.55 0.92%
5/17/2024 22,466.10 22,415.25 22,502.15 22,345.65 0.28%
5/18/2024 22,502.00 22,512.85 22,520.25 22,470.05 0.16%
5/21/2024 22,529.05 22,404.55 22,591.10 22,404.55 0.12%
5/22/2024 22,597.80 22,576.60 22,629.50 22,483.15 0.31%
5/23/2024 22,967.65 22,614.10 22,993.60 22,577.45 1.64%
5/24/2024 22,957.10 22,930.75 23,026.40 22,908.00 -0.05%
5/27/2024 22,932.45 23,038.95 23,110.80 22,871.20 -0.11%
5/28/2024 22,888.15 22,977.15 22,998.55 22,858.50 -0.19%
5/29/2024 22,704.70 22,762.75 22,825.50 22,685.45 -0.80%
5/30/2024 22,488.65 22,617.45 22,705.75 22,417.00 -0.95%
5/31/2024 22,530.70 22,568.10 22,653.75 22,465.10 0.19%
6/3/2024 23,263.90 23,337.90 23,338.70 23,062.30 3.25%
6/4/2024 21,884.50 23,179.50 23,179.50 21,281.45 -5.93%
6/5/2024 22,620.35 22,128.35 22,670.40 21,791.95 3.36%
6/6/2024 22,821.40 22,798.60 22,910.15 22,642.60 0.89%
6/7/2024 23,290.15 22,821.85 23,320.20 22,789.05 2.05%
6/10/2024 23,259.20 23,319.15 23,411.90 23,227.15 -0.13%
6/11/2024 23,264.85 23,283.75 23,389.45 23,206.65 0.02%
6/12/2024 23,322.95 23,344.45 23,441.95 23,295.95 0.25%
6/13/2024 23,398.90 23,480.95 23,481.05 23,353.90 0.33%
6/14/2024 23,465.60 23,464.95 23,490.40 23,334.25 0.29%
6/18/2024 23,557.90 23,570.80 23,579.05 23,499.70 0.39%
6/19/2024 23,516.00 23,629.85 23,664.00 23,412.90 -0.18%
6/20/2024 23,567.00 23,586.15 23,624.00 23,442.60 0.22%
6/21/2024 23,501.10 23,661.15 23,667.10 23,398.20 -0.28%
6/24/2024 23,537.85 23,382.30 23,558.10 23,350.00 0.16%
6/25/2024 23,721.30 23,577.10 23,754.15 23,562.05 0.78%
6/26/2024 23,868.80 23,723.10 23,889.90 23,670.45 0.62%
6/27/2024 24,044.50 23,881.55 24,087.45 23,805.40 0.74%
6/28/2024 24,010.60 24,085.90 24,174.00 23,985.80 -0.14%
7/1/2024 24,141.95 23,992.95 24,164.00 23,992.70 0.55%
7/2/2024 24,123.85 24,228.75 24,236.35 24,056.40 -0.07%
7/3/2024 24,286.50 24,291.75 24,309.15 24,207.10 0.67%
7/4/2024 24,302.15 24,369.95 24,401.00 24,281.00 0.06%
7/5/2024 24,323.85 24,213.35 24,363.00 24,168.85 0.09%
7/8/2024 24,320.55 24,329.45 24,344.60 24,240.55 -0.01%
7/9/2024 24,433.20 24,351.00 24,443.60 24,331.90 0.46%
7/10/2024 24,324.45 24,459.85 24,461.05 24,141.80 -0.45%
7/11/2024 24,315.95 24,396.55 24,402.65 24,193.75 -0.03%
7/12/2024 24,502.15 24,387.95 24,592.20 24,331.15 0.77%
7/15/2024 24,586.70 24,587.60 24,635.05 24,522.75 0.35%
7/16/2024 24,613.00 24,615.90 24,661.25 24,587.65 0.11%
7/18/2024 24,800.85 24,543.80 24,837.75 24,504.45 0.76%
7/19/2024 24,530.90 24,853.80 24,854.80 24,508.15 -1.09%
7/22/2024 24,509.25 24,445.75 24,595.20 24,362.30 -0.09%
7/23/2024 24,479.05 24,568.90 24,582.55 24,074.20 -0.12%
7/24/2024 24,413.50 24,444.95 24,504.25 24,307.25 -0.27%
7/25/2024 24,406.10 24,230.95 24,426.15 24,210.80 -0.03%
7/26/2024 24,834.85 24,423.35 24,861.15 24,410.90 1.76%
7/29/2024 24,836.10 24,943.30 24,999.75 24,774.60 0.01%
7/30/2024 24,857.30 24,839.40 24,971.75 24,798.65 0.09%
7/31/2024 24,951.15 24,886.70 24,984.60 24,856.50 0.38%
8/1/2024 25,010.90 25,030.95 25,078.30 24,956.40 0.24%
8/2/2024 24,717.70 24,789.00 24,851.90 24,686.85 -1.17%
8/5/2024 24,055.60 24,302.85 24,350.05 23,893.70 -2.68%
8/6/2024 23,992.55 24,189.85 24,382.60 23,960.40 -0.26%
8/7/2024 24,297.50 24,289.40 24,337.70 24,184.90 1.27%
8/8/2024 24,117.00 24,248.55 24,340.50 24,079.70 -0.74%
8/9/2024 24,367.50 24,386.85 24,419.75 24,311.20 1.04%
8/12/2024 24,347.00 24,320.05 24,472.80 24,212.10 -0.08%
8/13/2024 24,139.00 24,342.35 24,359.95 24,116.50 -0.85%
8/14/2024 24,143.75 24,184.40 24,196.50 24,099.70 0.02%
8/16/2024 24,541.15 24,334.85 24,563.90 24,204.50 1.65%
8/19/2024 24,572.65 24,636.35 24,638.80 24,522.95 0.13%
8/20/2024 24,698.85 24,648.90 24,734.30 24,607.20 0.51%
8/21/2024 24,770.20 24,680.55 24,787.95 24,654.50 0.29%
8/22/2024 24,811.50 24,863.40 24,867.35 24,784.45 0.17%
8/23/2024 24,823.15 24,845.40 24,858.40 24,771.65 0.05%
8/26/2024 25,010.60 24,906.10 25,043.80 24,874.70 0.76%
8/27/2024 25,017.75 25,024.80 25,073.10 24,973.65 0.03%
8/28/2024 25,052.35 25,030.80 25,129.60 24,964.65 0.14%
 8/29/2024 25,151.95 25,035.30 25,192.90 24,998.50 0.40%
8/30/2024 25,235.90 25,249.70 25,268.35 25,199.40 0.33%
9/2/2024 25,278.70 25,333.60 25,333.65 25,235.50 0.17%
9/3/2024 25,279.85 25,313.40 25,321.70 25,235.80 0.00%
9/4/2024 25,198.70 25,089.95 25,216.00 25,083.80 -0.32%
9/5/2024 25,145.10 25,250.50 25,275.45 25,127.75 -0.21%
9/6/2024 24,852.15 25,093.70 25,168.75 24,801.30 -1.17%
9/9/2024 24,936.40 24,823.40 24,957.50 24,753.15 0.34%
9/10/2024 25,041.10 24,999.40 25,130.50 24,896.80 0.42%
9/11/2024 24,918.45 25,034.00 25,113.70 24,885.15 -0.49%
9/12/2024 25,388.90 25,059.65 25,433.35 24,941.45 1.89%
9/13/2024 25,356.50 25,430.45 25,430.50 25,292.45 -0.13%
9/16/2024 25,383.75 25,406.65 25,445.70 25,336.20 0.11%
9/17/2024 25,418.55 25,416.90 25,441.65 25,352.25 0.14%
9/18/2024 25,377.55 25,402.40 25,482.20 25,285.55 -0.16%
9/19/2024 25,415.80 25,487.05 25,611.95 25,376.05 0.15%
9/20/2024 25,790.95 25,525.95 25,849.25 25,426.60 1.48%
9/23/2024 25,939.05 25,872.55 25,956.00 25,847.35 0.57%
9/24/2024 25,940.40 25,921.45 26,011.55 25,886.85 0.01%
9/25/2024 26,004.15 25,899.45 26,032.80 25,871.35 0.25%
9/26/2024 26,216.05 26,005.40 26,250.90 25,998.40 0.81%
9/27/2024 26,178.95 26,248.25 26,277.35 26,151.40 -0.14%
9/30/2024 25,810.85 26,061.30 26,134.70 25,794.10 -1.41%
10/1/2024 25,796.90 25,788.45 25,907.60 25,739.20 -0.05%
10/3/2024 25,250.10 25,452.85 25,639.45 25,230.30 -2.12%
10/4/2024 25,014.60 25,181.90 25,485.05 24,966.80 -0.93%
10/7/2024 24,795.75 25,084.10 25,143.00 24,694.35 -0.87%
10/8/2024 25,013.15 24,832.20 25,044.00 24,756.80 0.88%
10/9/2024 24,981.95 25,065.80 25,234.05 24,947.70 -0.12%
10/10/2024 24,998.45 25,067.05 25,134.05 24,979.40 0.07%
10/11/2024 24,964.25 24,985.30 25,028.65 24,920.05 -0.14%
10/14/2024 25,127.95 25,023.45 25,159.75 25,017.50 0.66%
10/15/2024 25,057.35 25,186.30 25,212.05 25,008.15 -0.28%
10/16/2024 24,971.30 25,008.55 25,093.40 24,908.45 -0.34%
10/17/2024 24,749.85 25,027.40 25,029.50 24,728.90 -0.89%
10/18/2024 24,854.05 24,664.95 24,886.20 24,567.65 0.42%
10/21/2024 24,781.10 24,956.15 24,978.30 24,679.60 -0.29%
10/22/2024 24,472.10 24,798.65 24,882.00 24,445.80 -1.25%
10/23/2024 24,435.50 24,378.15 24,604.25 24,378.10 -0.15%
10/24/2024 24,399.40 24,412.70 24,480.65 24,341.20 -0.15%
10/25/2024 24,180.80 24,418.05 24,440.25 24,073.90 -0.90%
10/28/2024 24,339.15 24,251.10 24,492.60 24,134.90 0.65%
10/29/2024 24,466.85 24,328.85 24,484.50 24,140.85 0.52%
10/30/2024 24,340.85 24,371.45 24,498.20 24,307.30 -0.51%
10/31/2024 24,205.35 24,349.85 24,372.45 24,172.60 -0.56%
11/1/2024 24,304.35 24,302.75 24,368.25 24,280.20 0.41%
11/4/2024 23,995.35 24,315.75 24,316.75 23,816.15 -1.27%
11/5/2024 24,213.30 23,916.50 24,229.05 23,842.75 0.91%
11/6/2024 24,484.05 24,308.75 24,537.60 24,204.05 1.12%
11/7/2024 24,199.35 24,489.60 24,503.35 24,179.05 -1.16%
11/8/2024 24,148.20 24,207.70 24,276.15 24,066.65 -0.21%
11/11/2024 24,141.30 24,087.25 24,336.80 24,004.60 -0.03%
11/12/2024 23,883.45 24,225.80 24,242.00 23,839.15 -1.07%
11/13/2024 23,559.05 23,822.45 23,873.60 23,509.60 -1.36%
11/14/2024 23,532.70 23,542.15 23,675.90 23,484.15 -0.11%
11/18/2024 23,453.80 23,605.30 23,606.80 23,350.40 -0.34%
11/19/2024 23,518.50 23,529.55 23,780.65 23,464.80 0.28%
11/21/2024 23,349.90 23,488.45 23,507.30 23,263.15 -0.72%
11/22/2024 23,907.25 23,411.80 23,956.10 23,359.00 2.39%
11/25/2024 24,221.90 24,253.55 24,351.55 24,135.45 1.32%
11/26/2024 24,194.50 24,343.30 24,343.30 24,125.40 -0.11%
11/27/2024 24,274.90 24,204.80 24,354.55 24,145.65 0.33%
11/28/2024 23,914.15 24,274.15 24,345.75 23,873.35 -1.49%
11/29/2024 24,131.10 23,927.15 24,188.45 23,927.15 0.91%
12/2/2024 24,276.05 24,140.85 24,301.70 24,008.65 0.60%
12/3/2024 24,457.15 24,367.50 24,481.35 24,280.00 0.75%
12/4/2024 24,467.45 24,488.75 24,573.20 24,366.30 0.04%
12/5/2024 24,708.40 24,539.15 24,857.75 24,295.55 0.98%
12/6/2024 24,677.80 24,729.45 24,751.05 24,620.50 -0.12%
12/9/2024 24,619.00 24,633.90 24,705.00 24,580.05 -0.24%
12/10/2024 24,610.05 24,652.65 24,677.80 24,510.65 -0.04%
12/11/2024 24,641.80 24,620.50 24,691.75 24,583.85 0.13%
12/12/2024 24,548.70 24,604.45 24,675.25 24,527.95 -0.38%
12/13/2024 24,768.30 24,498.35 24,792.30 24,180.80 0.89%
12/16/2024 24,668.25 24,753.40 24,781.25 24,601.75 -0.40%
12/17/2024 24,336.00 24,584.80 24,624.10 24,303.45 -1.35%
12/18/2024 24,198.85 24,297.95 24,394.45 24,149.85 -0.56%
12/19/2024 23,951.70 23,877.15 24,004.90 23,870.30 -1.02%
12/20/2024 23,587.50 23,960.70 24,065.80 23,537.35 -1.52%
12/23/2024 23,753.45 23,738.20 23,869.55 23,647.20 0.70%
12/24/2024 23,727.65 23,769.10 23,867.65 23,685.15 -0.11%
12/26/2024 23,750.20 23,775.80 23,854.50 23,653.60 0.10%
12/27/2024 23,813.40 23,801.40 23,938.85 23,800.60 0.27%
12/30/2024 23,644.90 23,796.90 23,915.35 23,599.30 -0.71%
12/31/2024 23,644.80 23,560.60 23,689.85 23,460.45 0.00%
1/1/2025 23,742.90 23,637.65 23,822.80 23,562.80 0.41%
 1/2/2025 24,188.65 23,783.00 24,226.70 23,751.55 1.88%
1/3/2025 24,004.75 24,196.40 24,196.45 23,976.00 -0.76%
1/6/2025 23,616.05 24,045.80 24,089.95 23,551.90 -1.62%
1/7/2025 23,707.90 23,679.90 23,795.20 23,637.80 0.39%
1/8/2025 23,688.95 23,746.65 23,751.85 23,496.15 -0.08%
1/9/2025 23,526.50 23,674.75 23,689.50 23,503.05 -0.69%
1/10/2025 23,431.50 23,551.90 23,596.60 23,344.35 -0.40%
1/13/2025 23,085.95 23,195.40 23,340.95 23,047.25 -1.47%
1/14/2025 23,176.05 23,165.90 23,264.95 23,134.15 0.39%
1/15/2025 23,213.20 23,250.45 23,293.65 23,146.45 0.16%
1/16/2025 23,311.80 23,377.25 23,391.65 23,272.05 0.42%
1/17/2025 23,203.20 23,277.10 23,292.10 23,100.35 -0.47%
1/20/2025 23,344.75 23,290.40 23,391.10 23,170.65 0.61%
1/21/2025 23,024.65 23,421.65 23,426.30 22,976.85 -1.37%
1/22/2025 23,155.35 23,099.15 23,169.55 22,981.30 0.57%
1/23/2025 23,205.35 23,128.30 23,270.80 23,090.65 0.22%
1/24/2025 23,092.20 23,183.90 23,347.30 23,050.00 -0.49%
1/27/2025 22,829.15 22,940.15 23,007.45 22,786.90 -1.14%
1/28/2025 22,957.25 22,960.45 23,137.95 22,857.65 0.56%
1/29/2025 23,163.10 23,026.75 23,183.35 22,976.50 0.90%
1/30/2025 23,249.50 23,169.50 23,322.05 23,139.20 0.37%
1/31/2025 23,508.40 23,296.75 23,546.80 23,277.40 1.11%
2/1/2025 23,482.15 23,528.60 23,632.45 23,318.30 -0.11%
2/3/2025 23,361.05 23,319.35 23,381.60 23,222.00 -0.52%
2/4/2025 23,739.25 23,509.90 23,762.75 23,423.15 1.62%
2/5/2025 23,696.30 23,801.75 23,807.30 23,680.45 -0.18%
2/6/2025 23,603.35 23,761.95 23,773.55 23,556.25 -0.39%
2/7/2025 23,559.95 23,649.50 23,694.50 23,443.20 -0.18%
2/10/2025 23,381.60 23,543.80 23,568.60 23,316.30 -0.76%
2/11/2025 23,071.80 23,383.55 23,390.05 22,986.65 -1.32%
2/12/2025 23,045.25 23,050.80 23,144.70 22,798.35 -0.12%
2/13/2025 23,031.40 23,055.75 23,235.50 22,992.20 -0.06%
2/14/2025 22,929.25 23,096.45 23,133.70 22,774.85 -0.44%
2/17/2025 22,959.50 22,809.90 22,974.20 22,725.45 0.13%
2/18/2025 22,945.30 22,963.65 22,992.50 22,801.50 -0.06%
2/19/2025 22,932.90 22,847.25 23,049.95 22,814.85 -0.05%
2/20/2025 22,913.15 22,821.10 22,923.85 22,812.75 -0.09%
2/21/2025 22,795.90 22,857.20 22,921.00 22,720.30 -0.51%
2/24/2025 22,553.35 22,609.35 22,668.05 22,518.80 -1.06%
2/25/2025 22,547.55 22,516.45 22,625.30 22,513.90 -0.03%

Average Return ( Mean ) 0.06%

Annual Return 22.12%
Standard Deviation 1.20%
 PORTFOLIO
SET 1
Stocks Weights Annual Returns
HDFC 0.3 15.36%
Reliance Industr 0.25 25.67%
Infosys 0.2 29.86%
L&T 0.15 34.90%
Tata Consumers 0.1 35.91%

10-Year G-Sec Par 6.74%

Sharpe Ratio 0.76678465499946

SET 2
Stocks Weights Annual Returns
HDFC 0.35 15.36%
Reliance Industr 0.2 25.67%
Infosys 0.15 29.86%
L&T 0.2 34.90%
Tata Consumers 0.1 35.91%

10-Year G-Sec Par 6.74%

Sharpe Ratio 0.75042846668931

SET 3
Stocks Weights Annual Returns
HDFC 0.25 15.36%
Reliance Industr 0.3 25.67%
Infosys 0.1 29.86%
L&T 0.25 34.90%
Tata Consumers 0.1 35.91%

10-Year G-Sec Par 6.74%

Sharpe Ratio 0.78878379992136

SET 4
Stocks Weights Annual Returns
HDFC 0.4 15.36%
Reliance Industr 0.15 25.67%
Infosys 0.15 29.86%
L&T 0.2 34.90%
Tata Consumers 0.1 35.91%

10-Year G-Sec Par 6.74%

Sharpe Ratio 0.72553889640287

SET 5
Stocks Weights Annual Returns
HDFC 0.2 15.36%
Reliance Industr 0.2 25.67%
Infosys 0.2 29.86%
L&T 0.2 34.90%
Tata Consumers 0.2 35.91%

10-Year G-Sec Par 6.74%

Sharpe Ratio 0.88064237639247

Sets
Set 1
Set 2
Set 3
Set 4
Set 5
PORTFOLIO

Portfolio Return Portfolio Standard Deviation

4.61% 32.85%
6.42% 35.58%
5.97% 33.81%
5.24% 34.68%
3.59% 34.58%
25.83% 24.8919%

Portfolio Return Standard Deviation

5.38% 32.85%
5.13% 35.58%
4.48% 33.81%
6.98% 34.68%
3.59% 34.58%
25.56% 25.0831%

Portfolio Return Standard Deviation

3.84% 32.85%
7.70% 35.58%
2.99% 33.81%
8.73% 34.68%
3.59% 34.58%
26.85% 25.4902%

Portfolio Return Standard Deviation

6.14% 32.85%
3.85% 35.58%
4.48% 33.81%
6.98% 34.68%
3.59% 34.58%
25.05% 25.2330%
Portfolio Return Standard Deviation
3.07% 32.85%
5.13% 35.58%
5.97% 33.81%
6.98% 34.68%
7.18% 34.58%
28.34% 24.5314%

Portfolio Standard Deviation Portfolio Return

29.00%
24.89% 25.83%
25.08% 25.56% 28.00%

Portfolio Return
25.49% 26.85% 27.00%
25.23% 25.05%
26.00%
24.53% 28.34%
25.00%

24.00%

23.00%
24.40%
 covariance & varia
weights 0.3
securities HDFC
0.3 HDFC 10.78930%
0.25 Reliance Industries 5.12633%
0.2 Infosys 3.94855%
0.15 L&T 5.65118%
0.1 Tata Consumers 3.78176%

covariance & varia

weights 0.35
securities HDFC
0.35 HDFC 10.7893%
0.2 Reliance Industries 5.1263%
0.15 Infosys 3.9486%
0.2 L&T 5.6512%
0.1 Tata Consumers 3.7818%

covariance & varia

weights 0.25
securities HDFC
0.25 HDFC 10.7893%
0.3 Reliance Industries 5.1263%
0.1 Infosys 3.9486%
0.25 L&T 5.6512%
0.1 Tata Consumers 3.7818%

covariance & varia

weights 0.4
securities HDFC
0.4 HDFC 10.7893%
0.15 Reliance Industries 5.1263%
0.15 Infosys 3.9486%
0.2 L&T 5.6512%
0.1 Tata Consumers 3.7818%
 covariance & varia
weights 0.2
securities HDFC
0.2 HDFC 10.7893%
0.2 Reliance Industries 5.1263%
0.2 Infosys 3.9486%
0.2 L&T 5.6512%
0.2 Tata Consumers 3.7818%

Portfol i o M e a n s a n d R e tu rn s
29.00%

28.00%
Portfolio Return

27.00%

26.00%

25.00%

24.00%

23.00%
24.40% 24.60% 24.80% 25.00% 25.2

Portfolio Standard Deviation

 covariance & variance matrix
0.25 0.2
Reliance Industries Infosys
5.12633% 3.94855%
12.65898% 4.23951%
4.23951% 11.43003%
5.08733% 4.04379%
4.98726% 4.28861%

covariance & variance matrix

0.2 0.15
Reliance Industries Infosys
5.1263% 3.9486%
12.6590% 4.2395%
4.2395% 11.4300%
5.0873% 4.0438%
4.9873% 4.2886%

covariance & variance matrix

0.3 0.1
Reliance Industries Infosys
5.1263% 3.9486%
12.6590% 4.2395%
4.2395% 11.4300%
5.0873% 4.0438%
4.9873% 4.2886%

covariance & variance matrix

0.15 0.15
Reliance Industries Infosys
5.1263% 3.9486%
12.6590% 4.2395%
4.2395% 11.4300%
5.0873% 4.0438%
4.9873% 4.2886%
 covariance & variance matrix
0.2 0.2
Reliance Industries Infosys
5.1263% 3.9486%
12.6590% 4.2395%
4.2395% 11.4300%
5.0873% 4.0438%
4.9873% 4.2886%

ol i o M e a n s a n d R e tu rn s

25.00% 25.20% 25.40% 25.60%

Portfolio Standard Deviation

 0.15 0.1
L&T Tata Consumers
5.65118% 3.78176%
5.08733% 4.98726%
4.04379% 4.28861%
12.02484% 4.63818%
4.63818% 11.95905%

0.2 0.1
L&T Tata Consumers
5.6512% 3.7818%
5.0873% 4.9873%
4.0438% 4.2886%
12.0248% 4.6382%
4.6382% 11.9590%

0.25 0.1
L&T Tata Consumers
5.6512% 3.7818%
5.0873% 4.9873%
4.0438% 4.2886%
12.0248% 4.6382%
4.6382% 11.9590%

0.2 0.1
L&T Tata Consumers
5.6512% 3.7818%
5.0873% 4.9873%
4.0438% 4.2886%
12.0248% 4.6382%
4.6382% 11.9590%
 0.2 0.2
L&T Tata Consumers
5.6512% 3.7818%
5.0873% 4.9873%
4.0438% 4.2886%
12.0248% 4.6382%
4.6382% 11.9590%

0% 25.60%