# DATE HIGH LOW OPENP* CLOSEP* VALUE (mn) VOLUME

1 3/25/2025 419 389 418 395.1 217.089 537,811

2 3/24/2025 419.1 389.8 389.8 414.4 335.584 830,951
3 3/23/2025 394.9 384.6 388 386.3 80.618 207,336
4 3/20/2025 401.8 389 400.1 390.7 122.889 312,154
5 3/19/2025 410 396.8 406 401.3 98.977 245,316
6 3/18/2025 416.6 401 408.5 404.2 98.026 239,428
7 3/17/2025 411 401 408.5 408.4 119.773 294,887
8 3/16/2025 420.7 405 416.5 408.1 116.898 282,648
9 3/13/2025 419.9 410 410 416.6 136.397 327,593
10 3/12/2025 426 416.2 422 417 213.651 509,422
11 3/11/2025 423.5 401.5 401.5 419.6 259.099 622,213
12 3/10/2025 418.7 395.6 396.5 413.8 222.021 548,171
13 3/9/2025 399.9 386.1 386.1 392.7 179.633 456,574
14 3/6/2025 391.3 380.1 380.1 386.9 243.86 630,694
15 3/5/2025 389.5 379.1 382.8 382.1 125.647 328,475
16 3/4/2025 391.7 379.9 385 382.6 147.441 384,086
17 3/3/2025 408 388.1 399 390.7 336.405 847,551
18 3/2/2025 403.7 393.8 396.4 394.4 207.099 522,718
19 2/27/2025 399 386.4 388 394.2 195.96 497,951
20 2/26/2025 387.8 377.1 381.7 385.5 95.45 249,654
21 2/25/2025 390 377 383.9 379.5 95.746 249,934
22 2/24/2025 402 382.5 396 384.8 167.356 425,186
23 2/23/2025 398.6 376 377 393.4 220.602 568,041
24 2/20/2025 381.4 372.5 374 376.5 107.583 285,472
25 2/19/2025 394 374.1 387.1 376.6 124.277 324,511
26 2/18/2025 390.8 362 369.9 383.5 221.628 590,732
27 2/17/2025 373 368.8 373 370 43.77 118,268
28 2/16/2025 377.5 367.7 371.5 368.6 81.5 219,055
29 2/13/2025 376.9 369.1 375 371.2 66.859 180,057
30 2/12/2025 378.1 367.6 368.9 372.4 108.017 288,756
31 2/11/2025 379.6 367 375 368.3 94.267 253,398
32 2/10/2025 374.8 363.3 367.6 373.1 76.068 206,166
33 2/9/2025 370.3 363 368 363.5 73.14 200,651
34 2/6/2025 381.5 366.3 378 367.8 91.103 244,040
35 2/5/2025 379.9 361 361 376 123.326 328,940
36 2/4/2025 371.2 359 366.6 360.6 95.958 264,312
37 2/3/2025 372.6 363.2 367.8 366.6 61.994 168,097
38 2/2/2025 375.9 366.2 375.9 368 40.299 109,219
39 1/30/2025 379.5 364.9 365.7 369.9 93.997 252,315
40 1/29/2025 371.9 363.3 368.8 365.7 67.657 184,406
41 1/28/2025 371.4 357.1 364 364 101.594 279,364
42 1/27/2025 379.3 361.9 375.1 363.5 65.419 177,303
43 1/26/2025 380.9 373.1 377 374.6 51.645 137,272
44 1/23/2025 385.2 375.1 381 376.4 75.973 200,316
45 1/22/2025 387.4 380.5 384.7 381.6 90.352 235,600
46 1/21/2025 395 380 382 382.8 232.231 601,406
47 1/20/2025 384.1 373.3 374.4 380 127.78 337,564
48 1/19/2025 388.1 373.2 382 374 97.362 256,992
49 1/16/2025 396 379.5 381.4 381.4 112.618 290,090
50 1/15/2025 385.8 370 372.8 380.9 125.946 333,124
51 1/14/2025 383.8 364.2 364.2 372.8 97.949 261,768
52 1/13/2025 377 362 373.2 364.2 63.618 172,395
53 1/12/2025 383.9 355 355.2 372.2 130.367 347,852
54 1/9/2025 376 350 374.9 355.1 86.282 238,989
55 1/8/2025 380 368.1 380 370.1 69.378 185,887
56 1/7/2025 398 373.9 390 379.2 83.366 215,202
57 1/6/2025 399.8 370 372 388.8 126.415 328,314
58 1/5/2025 391.8 366.9 385.1 371.3 65.456 171,644
59 1/2/2025 397.9 370.3 371 387.2 109.413 284,917
60 1/1/2025 425.1 389.4 425.1 389.4 271.194 686,718
61 12/30/2024 434.5 418.5 431.6 426.7 243.343 569,527
62 12/29/2024 437.9 422 426.8 431.6 205.972 478,270
63 12/26/2024 430 415 424.9 424.8 180.276 426,306
64 12/24/2024 429 410 410 423.6 186.789 443,707
65 12/23/2024 412.9 390.3 398 409.6 205.81 510,128
66 12/22/2024 414.9 381.4 398 398.9 251.344 627,983
67 12/19/2024 399.8 371.2 374.9 397.8 169.413 433,435
68 12/18/2024 393.9 370.3 381 374.7 97.057 257,626
69 12/17/2024 378.6 366 375 378.6 352.298 938,346
70 12/15/2024 348.2 333 333 348.2 52.056 149,538
71 12/12/2024 320.2 299.9 299.9 320.2 168.86 530,700
72 12/11/2024 300 265.4 271.1 294.5 81.462 287,080
73 12/10/2024 309.9 285 308 290.8 100.246 337,654
74 12/9/2024 313.9 303.4 311 305.8 49.358 159,968
75 12/8/2024 318 308.9 318 310.8 41.736 133,353
76 12/5/2024 324 301.1 301.1 315 142.632 453,670
77 12/4/2024 0 0 0 302.9 0 0
78 12/3/2024 305.8 299.2 301 302.9 32.694 108,276
79 12/2/2024 305.3 298.7 303 299.5 35.869 119,047
80 12/1/2024 309.3 299.8 309.3 301.7 39.66 131,219
81 11/28/2024 318.9 305 316 306.1 47.886 153,995
82 11/27/2024 321.1 312.1 314 315.8 42.696 134,998
83 11/26/2024 314.4 297.7 304.7 312.2 47.424 154,503
84 11/25/2024 314.2 299.7 310.5 301.8 39.831 130,357
85 11/24/2024 318.5 308 317 309.5 31.069 99,474
86 11/21/2024 326 312.4 321 315.5 30.59 96,101
87 11/20/2024 327.9 314.3 315 319.2 69.804 217,748
88 11/19/2024 323.8 309.2 320 313.8 72.689 230,281
89 11/18/2024 329 313.4 318.8 318 82.951 257,028
90 11/17/2024 320.4 295 305 312.8 60.42 195,279
91 11/14/2024 326.8 300 309 304.1 71.065 226,422
92 11/13/2024 314 283 296 311.5 45.979 154,359
93 11/12/2024 316.9 285 312.5 289.3 75.453 251,461
94 11/11/2024 324.9 305 305 311.8 69.493 220,374
95 11/10/2024 340.9 308.3 340 311.9 82.661 256,153
96 11/7/2024 349.7 330 330 337.8 92.529 272,020
97 11/6/2024 326.2 303.1 306.7 324.9 156.427 492,475
98 11/5/2024 319.4 293 315 300 87.777 284,387
99 11/4/2024 329 305.4 317.9 310.8 137.34 433,308
100 11/3/2024 306.7 290 290 306.7 33.451 110,279
101 10/31/2024 282.1 269 269 282.1 74.132 264,558
102 10/30/2024 259.4 243.9 243.9 259.4 23.266 90,654
103 10/29/2024 238.6 221.5 224 238.6 35.123 149,120
104 10/28/2024 244.9 217.2 239.9 219.4 25.285 112,550
105 10/27/2024 267 236.1 259.9 236.2 33.86 135,878
106 10/24/2024 281.2 256.1 280.1 258.7 29.708 112,197
107 10/23/2024 299 278 298 279.5 25.452 89,230
108 10/22/2024 302.8 293.2 294.8 294.8 13.642 45,964
109 10/21/2024 303.1 282 290.2 294.8 34.36 117,313
110 10/20/2024 310.3 286 308.9 288.7 28.566 96,673
111 10/17/2024 310.9 302.8 305.6 305.9 16.527 53,908
112 10/16/2024 310 301.2 307 303.7 23.889 78,323
113 10/15/2024 313.4 304 309.3 305.3 20.871 67,877
114 10/14/2024 325 307 321.9 308.8 24.278 77,362
115 10/9/2024 325.5 315 315 318.4 29.47 92,043
116 10/8/2024 318.8 309.1 310 311.3 35.006 111,490
117 10/7/2024 322 301.1 314.1 306.1 34.501 111,013
118 10/6/2024 346 311 338.7 314.2 60.692 184,501
119 10/3/2024 336.4 315 315 333.9 43.157 132,126
120 10/2/2024 336 307 336 314.1 36.765 115,487
121 10/1/2024 364 330.1 355 336 51.376 147,159
122 9/30/2024 361.5 332 339.9 354.5 49.861 143,426
123 9/29/2024 354.9 331 331 343.5 67.921 196,080
124 9/26/2024 327.4 293.6 295 327.4 42.152 135,462
125 9/25/2024 328.6 300 328 301.1 61.275 196,877
126 9/24/2024 362 325.9 358 327.6 88.365 258,372
127 9/23/2024 373.8 351 370 357.1 51.412 140,987
128 9/22/2024 379.7 353.6 360.3 372.3 79.974 216,134
129 9/19/2024 380 356.1 380 360.2 186.909 518,799
130 9/18/2024 394.7 375.1 385.1 390.2 95.48 245,328
131 9/17/2024 412 376.2 412 387 133.997 340,483
132 9/15/2024 411.6 378.5 378.5 411.6 161.349 400,516
133 9/12/2024 379.9 358.7 358.7 378.5 139.631 374,133
134 9/11/2024 349.4 325 325 349.4 68.776 200,232
135 9/10/2024 321.3 293 299.9 321.3 62.355 197,824
136 9/9/2024 304 266 280 295.5 50.474 174,696
137 9/8/2024 322.8 283.7 312.4 284.7 60.755 203,909
138 9/5/2024 338.4 302.2 331.1 310.8 43.492 136,675
139 9/4/2024 354.2 325.2 347.1 331.1 29.261 86,274
140 9/3/2024 363 342 352.5 347.1 35.15 99,292
141 9/2/2024 385 350.1 385 355.1 39.248 105,659
142 9/1/2024 388.1 362.6 366 381.4 55.771 147,915
143 8/29/2024 362.6 323 323.5 362.6 42.551 121,140
144 8/28/2024 343.7 333.4 333.4 333.5 104.225 311,072
145 8/27/2024 343.7 343.7 343.7 343.7 1.102 3,205
146 8/25/2024 354.3 354.3 354.3 354.3 0.838 2,365
147 8/22/2024 365.2 365.2 365.2 365.2 24.565 67,265
148 8/21/2024 376.4 376.4 376.4 376.4 0.513 1,364
149 8/20/2024 400 388 400 388 3.026 7,790
150 8/19/2024 407 399.9 399.9 399.9 101.579 253,865
151 8/18/2024 412.2 412.2 412.2 412.2 1.821 4,417
152 8/15/2024 424.9 424.9 424.9 424.9 13.588 31,980
153 8/14/2024 438 438 438 438 4.847 11,067
154 8/13/2024 464.4 451.5 451.5 451.5 51.909 114,407
155 8/12/2024 475 465.4 475 465.4 59.137 127,028
156 8/11/2024 505 474.3 490 479.7 130.479 269,161
157 8/8/2024 498 464.1 464.1 488.9 289.93 615,327
158 8/7/2024 479.1 478.4 478.4 478.4 1.646 3,440
159 8/6/2024 540 493.1 515 493.1 125.251 245,576
160 8/4/2024 512.5 508.3 509 508.3 2.975 5,848
161 8/1/2024 533 515.3 531.5 524 145.187 278,967
162 7/31/2024 542 522.1 537.6 531.2 108.979 204,633
163 7/30/2024 538.8 508 510.1 532.1 305.211 588,043
164 7/29/2024 528.9 509 510 512.1 156.396 303,258
165 7/28/2024 527.9 507.8 508 512.6 102.516 198,487
166 7/25/2024 533.5 522 522 523.5 264.846 505,952
167 7/24/2024 538.1 538.1 538.1 538.1 2.474 4,597
168 7/18/2024 556.1 554.7 554.7 554.7 115.257 207,781
169 7/16/2024 586 566.5 572 571.8 198.551 345,263
170 7/15/2024 568.3 516.2 533 566.1 572.352 1,056,775
171 7/14/2024 537.5 523 525 528.7 87.268 164,514
172 7/11/2024 538 516 516 522.7 201.476 381,337
173 7/10/2024 535 516.1 522.4 519.5 101.338 193,141
174 7/9/2024 535 518 529 524.7 85.554 162,514
175 7/8/2024 529.4 498.2 517.9 523.7 106.006 205,447
176 7/7/2024 533 510.1 526 513.4 105.647 203,641
177 7/4/2024 529.9 513.1 519.8 518.6 90.161 172,876
178 7/3/2024 520 486.5 490.3 516.6 103.096 205,227
179 7/2/2024 500 483.1 483.2 490.3 42.294 86,050
180 6/30/2024 496 480 488 480.5 64.009 132,031
181 6/27/2024 519.9 492.9 510 494.8 69.838 138,184
182 6/26/2024 509.8 467 472.1 508.1 83.468 170,223
183 6/25/2024 484.5 470 475.2 471.3 52.488 110,844
184 6/24/2024 505 484.5 505 484.5 38.91 79,808
185 6/23/2024 519.9 495 500 499.4 129.435 254,063
186 6/20/2024 484.9 447.5 449.1 484.9 43.134 91,352
187 6/19/2024 453.1 439.6 453.1 445.9 48.229 109,159
188 6/13/2024 468.7 444.7 458.9 453.1 38.13 84,426
189 6/12/2024 479.4 451.1 464.9 458.4 36.549 78,838
190 6/11/2024 485 464.6 471 464.6 55.488 117,844
191 6/10/2024 488.6 478.9 488.5 478.9 40.338 83,941
192 6/9/2024 514.7 493.7 512 493.7 26.7 53,587
193 6/6/2024 519.9 502.4 519.9 508.9 66.655 131,293
194 6/5/2024 535 510 511 517.9 63.679 122,094
195 6/4/2024 548.9 522.3 531.5 522.3 99.353 187,840
196 6/3/2024 549.3 538.4 549.3 538.4 93.899 174,111
197 6/2/2024 588.8 555 580 555 92.083 162,097
198 5/30/2024 581.5 554 555 572.1 98.959 173,681
199 5/29/2024 557.4 535 550.5 549 98.23 179,568
200 5/28/2024 573 548.4 572 551.3 100.242 181,386
201 5/27/2024 575 545.3 562 565.3 66.772 118,491
202 5/26/2024 575 550.6 563.1 551.4 72.641 131,479
203 5/23/2024 593 567.3 572.1 567.6 101.96 178,280
204 5/21/2024 619.8 584.8 612 584.8 115.456 191,948
205 5/20/2024 628 596.7 602.1 602.8 168.786 278,357
206 5/19/2024 640 615.1 639 615.1 127.678 205,527
207 5/16/2024 641.4 605 605 634.1 211.835 340,770
208 5/15/2024 614.9 561.4 572 601.2 180.203 309,507
209 5/14/2024 614.9 578.7 595 578.7 205.761 345,474
210 5/13/2024 623.9 594.1 614.1 596.5 233.638 386,778
211 5/12/2024 639.8 606.2 610.1 612.4 163.926 263,307
212 5/9/2024 642.9 624.8 624.8 624.9 293.802 466,548
213 5/8/2024 664.9 644.1 659 644.1 130.828 201,504
214 5/7/2024 697.9 664 693.9 664 246.182 363,924
215 5/6/2024 694 670 679.9 684.5 453.745 663,296
216 5/5/2024 681.8 639 639.4 674.5 410.588 614,492
217 5/2/2024 649.9 625 633 634.3 210.05 329,829
218 4/30/2024 660 626 646.9 633 337.128 525,183
219 4/29/2024 650 606 612 645.3 397.799 629,483
220 4/28/2024 625 597.4 615 614.3 212.892 347,027
221 4/25/2024 620 578.8 602 611.7 316.969 526,437
222 4/24/2024 606.9 571 574 596.7 234.233 399,997
223 4/23/2024 568.2 540 547.3 568.2 245.138 437,208
224 4/22/2024 528.6 491 491 528.6 280.046 543,944
225 4/21/2024 504.9 485.9 499.8 486.1 85.262 174,055
226 4/18/2024 510 491 510 497.6 75.957 151,836
227 4/17/2024 524.8 506.1 521 509.2 60.422 116,917
228 4/16/2024 527.8 510 524 515.9 127.859 245,533
229 4/15/2024 546.9 515 544 522.1 81.497 153,551
230 4/9/2024 548.9 519.5 525 540.9 110.155 206,573
231 4/8/2024 522 508 513.8 519.4 35.657 69,143
232 4/4/2024 524.9 498 514.8 504.7 88.403 172,040
233 4/3/2024 518 492.3 492.3 511.9 71.546 141,587
234 4/2/2024 497.9 478 493 487.6 42.024 86,273
235 4/1/2024 521.7 491 518.8 497 56.572 111,609
236 3/31/2024 523 499 500 515.4 76.554 148,739
237 3/28/2024 504.8 481.1 493.7 497.8 77.905 157,351
238 3/27/2024 514.3 481.2 502 487.3 81.751 164,334
239 3/25/2024 550 505.9 545.1 508.4 83.333 159,317
240 3/24/2024 577.8 535 568 545.1 100.903 180,517
241 3/21/2024 569 549.5 550.5 562.8 90.143 161,067
242 3/20/2024 542.8 501 508.2 540.7 217.991 420,590
243 3/19/2024 540 505.5 540 505.8 71.266 138,657
244 3/18/2024 599 545.5 589.9 546.4 88.46 155,602
245 3/14/2024 601.5 575.5 595.3 589.7 163.612 277,217
246 3/13/2024 618.1 591 609.9 597 113.506 188,769
247 3/12/2024 634.6 575.9 585 606.3 310.278 513,101
248 3/11/2024 640.1 588.7 640 590.4 397.78 660,011
249 3/10/2024 664.4 617.7 656 636.4 118.815 184,175
250 3/7/2024 674.8 645.1 667.4 650.1 100.18 152,315
251 3/6/2024 684.3 658 680 666.9 158.684 236,046
252 3/5/2024 692 671.5 684.9 675.4 136.783 200,123
253 3/4/2024 684.4 656.6 662.2 678.3 173.903 259,405
254 3/3/2024 695 661 695 666.4 128.501 189,984
255 2/29/2024 699.5 673.2 688.1 687.5 477.547 695,830
256 2/28/2024 700 681 685 684.6 177.826 256,895
257 2/27/2024 692 659.5 678 682.4 301.056 446,597
258 2/25/2024 703 660 703 671.8 163.593 240,030
259 2/22/2024 717 695 710 701.4 149.588 211,960
260 2/20/2024 707.9 665 685 699.5 559.176 819,869
261 2/19/2024 726.9 656.3 715 681.2 418.728 598,397
262 2/18/2024 716.5 676 680 709.5 257.457 369,928
263 2/15/2024 715.3 649.1 702.1 667 836.732 1,238,885
264 2/14/2024 711.9 692 703 701.7 283.801 403,632
265 2/13/2024 720 689 715 702.5 653.458 929,606
266 2/12/2024 719.9 686.1 700 708.6 358.26 510,362
267 2/11/2024 699.9 651.1 665 689.4 634.875 947,358
268 2/8/2024 678 644 669 661.3 597.759 904,640
269 2/7/2024 669 620 630 661.1 548.856 860,107
270 2/6/2024 649 615 617.9 624.3 341.075 538,461
271 2/5/2024 620 568.1 582 605 773.747 1,319,275
272 2/4/2024 601 570 570 579.8 215.586 366,604
273 2/1/2024 563.9 517 534 563.1 574.684 1,071,357
274 1/31/2024 535 506.3 506.3 524.6 205.717 393,734
275 1/30/2024 533.9 496 521 506.3 316.494 614,850
276 1/29/2024 546 515 525 519.3 206.362 390,175
277 1/28/2024 525.9 480 484 523.6 325.246 637,448
278 1/25/2024 504 476.2 495 483.6 203.924 418,691
279 1/24/2024 508.5 480.1 494 492.8 340.511 682,074
280 1/23/2024 502 457.1 464.1 491.3 311.744 638,784
281 1/22/2024 487.7 450 480 463.5 275.654 589,178
282 1/21/2024 479 429.2 464 474.4 187.599 401,681
283 1/18/2024 474.2 439.4 439.4 469.8 315.579 682,738
284 1/17/2024 464.7 430.1 450 436.3 297.193 667,578
285 1/16/2024 480.1 440 449 447.5 449.938 967,457
286 1/15/2024 441.5 417.1 419 441.5 396.13 918,577
287 1/14/2024 406 373 375 406 302.915 765,171
288 1/11/2024 391.3 366 377 373.4 195.976 512,850
289 1/10/2024 375.9 355.6 355.8 372.4 169.355 459,818
290 1/9/2024 364.8 348.5 356.2 352.6 103.044 290,213
291 1/8/2024 374.2 353 369.4 355.5 93.863 259,917
292 1/4/2024 369 358.9 358.9 363.3 105.141 288,462
293 1/3/2024 372 355.8 366.4 358.9 90.51 249,174
294 1/2/2024 379.1 345 345 366 205.711 563,722
295 1/1/2024 374.5 346 365 348.8 98.318 273,372
296 12/28/2023 381 352.9 355 361.3 250.356 689,295
297 12/27/2023 425 386.7 422.5 386.7 257.454 639,177
298 12/26/2023 446 416.4 444.9 423.7 299.428 693,149
299 12/24/2023 442.7 407.4 418.4 438 216.247 506,749
300 12/21/2023 437.6 410.1 423.3 413.2 392.397 928,938
301 12/20/2023 441 419 430 423.2 414.896 963,136
302 12/19/2023 405.7 365.6 372.1 405.7 276.6 714,021
303 12/18/2023 395 371 387.7 373.1 181.904 474,999
304 12/17/2023 395 356.2 368 382.2 358.205 939,418
305 12/14/2023 377.8 355.1 370 364.1 233.407 639,001
306 12/13/2023 363.4 336 337.9 363.4 280.586 783,159
307 12/12/2023 342 330 330 334.2 62.468 185,494
308 12/11/2023 340.6 330 339.2 331 50.432 150,923
309 12/10/2023 345 334 335 336.7 58.298 172,099
310 12/7/2023 341.2 330.2 333.5 332.4 55.126 164,798
311 12/6/2023 352 335 348 337 65.165 191,137
312 12/5/2023 350 324 324 344.7 159.183 464,241
313 12/4/2023 334 323.1 326 323.9 49.961 153,293
314 12/3/2023 338.9 321 325 329.6 71.828 216,541
315 11/30/2023 343.7 325.6 343.5 329.7 198.487 586,119
316 11/29/2023 316.1 295 295 316.1 63.931 207,121
317 11/28/2023 294.8 288.6 291.4 290.7 16.588 56,869
318 11/27/2023 300.5 290.3 300.5 290.9 16.618 56,460
319 11/26/2023 303 296.2 300.6 299.2 18.145 60,532
320 11/23/2023 0 0 0 303.7 0 0
321 11/22/2023 306.8 284.2 297 303.7 39.946 134,850
322 11/21/2023 304 285 304 291.4 40.375 137,803
323 11/20/2023 311.2 301.9 310.2 303.1 35.254 115,122
324 11/19/2023 316 307.5 307.5 310.2 48.562 155,867
325 11/16/2023 309.9 300 306.4 306.7 56.324 185,251
326 11/15/2023 313.4 304.6 309.6 306.4 39.209 126,869
327 11/14/2023 316 306.5 312.5 308.8 34.474 110,805
328 11/13/2023 317.7 310 314.4 312.2 47.414 151,724
329 11/12/2023 324 311.5 316 314.2 37.006 117,242
330 11/9/2023 326.9 319.8 324 320.9 64.337 199,010
331 11/8/2023 332 315 332 318.2 72.892 226,365
332 11/7/2023 336.8 326 326 328 69.647 210,790
333 11/6/2023 337 325.2 335 330.8 69.687 210,662
334 11/5/2023 356 331 355 332.9 162.001 475,543
335 11/2/2023 365 342 360.1 345.2 132.505 377,606
336 11/1/2023 370 352.1 365 360 188.685 520,983
337 10/31/2023 375 353.2 356 360 206.317 564,423
338 10/30/2023 352.8 325.7 326 352.8 206.1 602,686
339 10/29/2023 335 323.5 331.3 324.5 47.81 145,713
340 10/26/2023 337.8 327.2 333 329.8 75.078 225,590
341 10/25/2023 345 327.2 336.9 331.4 100.627 298,002
342 10/23/2023 340 321 321.4 334.5 92.204 278,269
343 10/22/2023 328.7 320 320 321.2 61.263 188,845
344 10/19/2023 332.7 320.5 331 321.7 63.172 193,837
345 10/18/2023 340 327.1 332.9 329.1 89.823 269,759
346 10/17/2023 344.9 327 328.9 334.9 128.582 381,028
347 10/16/2023 329 315.2 316.7 326.2 88.263 272,200
348 10/15/2023 320 312.5 317.8 313.2 24.586 77,966
349 10/12/2023 321 314.3 318.4 315.6 30.866 97,277
350 10/11/2023 320.8 308.5 311.8 314.9 51.898 165,054
351 10/10/2023 312.6 305.6 306.9 306.7 35.498 114,980
352 10/9/2023 316.8 304 316.8 307.6 37.756 122,066
353 10/8/2023 324.4 311.6 320.9 313.2 45.031 142,070
354 10/5/2023 320.5 314.6 315.5 317.4 28.983 91,367
355 10/4/2023 321 313.5 318 314.8 30.043 95,020
356 10/3/2023 325.6 317.7 319.9 318.8 28.131 87,709
357 10/2/2023 326.5 318.8 320.8 319.5 44.279 137,909
358 10/1/2023 334.8 320.5 334.8 322.3 38.816 118,616
359 9/27/2023 337.5 330.2 333 332.1 26.171 78,596
360 9/26/2023 339 329.1 330.3 331.4 40.877 122,538
361 9/25/2023 330.5 320 323 327.3 28.213 86,624
362 9/24/2023 337 321 337 323 62.563 191,637
363 9/21/2023 354.9 335.2 345 337 98.015 284,238
364 9/20/2023 346.9 330 334 343.4 107.162 317,080
365 9/19/2023 349 329 340 331.3 108.161 319,022
366 9/18/2023 338.3 311.1 311.2 338.3 100.279 304,432
367 9/17/2023 317.8 305.4 317.8 311.1 41.976 134,764
368 9/14/2023 324.9 314.9 322.3 315.4 53.918 169,985
369 9/13/2023 329.8 321.6 326 322.3 40.855 125,773
370 9/12/2023 325.8 319.6 321 322 43.015 133,700
371 9/11/2023 324.9 315 315 319.5 34.146 106,584
372 9/10/2023 322 314.1 322 315 35.478 111,987
373 9/7/2023 331 317.7 326.4 321.4 40.002 124,148
374 9/5/2023 331.4 323.1 328.7 326.4 42.485 130,053
375 9/4/2023 338.4 327.4 335.3 328.1 50.31 151,729
376 9/3/2023 342 333.3 336.1 335.2 42.926 127,043
377 8/31/2023 338.8 333 333 334.3 43.248 129,063
378 8/30/2023 340.2 330.1 338 332.2 46.802 140,032
379 8/29/2023 352.9 336.5 352.9 337.9 45.995 134,854
380 8/28/2023 353.4 328 328 346.4 103.924 302,322
381 8/27/2023 328.4 323 323 325.5 31.247 95,901
382 8/24/2023 324.8 316.6 320 320.3 31.633 98,649
383 8/23/2023 332.6 317.2 331.6 320.1 44.69 137,457
384 8/22/2023 334.3 325.2 332 329.5 53.494 162,185
385 8/21/2023 334.5 324.3 326 331.7 39.775 120,595
386 8/20/2023 325.1 312 321.4 324.1 31.782 99,527
387 8/17/2023 323.8 309 310 320.8 39.664 124,889
388 8/16/2023 332.2 300.5 330 304.9 42.412 134,755
389 8/14/2023 341.9 327.2 341 329.3 53.083 158,906
390 8/13/2023 349.5 338 347.8 340.8 49.295 143,258
391 8/10/2023 350.9 340 350 343.8 58.725 170,960
392 8/9/2023 359.8 348.1 351.9 349.9 58.309 164,802
393 8/8/2023 351.4 346.7 350 348.1 21.238 60,855
394 8/7/2023 353 345.4 352.5 346 30.781 88,546
395 8/6/2023 360 347 359.9 350.6 27.964 78,913
396 8/3/2023 364 356 359.9 358.2 53.05 147,367
397 8/2/2023 362 354.7 358 356.4 41.695 116,358
398 8/1/2023 359 348 348.3 352.3 42.78 121,029
399 7/31/2023 363.5 346 357.4 348.3 47.284 133,766
400 7/30/2023 367 353.4 364.9 355.6 64.036 177,511
401 7/27/2023 374 357 366.1 361 71.671 197,144
402 7/26/2023 382 364 379.9 365.8 102.227 275,072
403 7/25/2023 378.9 360 360 374.5 138.203 371,248
404 7/24/2023 372.2 356 372 359.9 76.1 209,080
405 7/23/2023 389.9 367 385 371.8 164.432 434,660
406 7/20/2023 385 361.2 364 380 193.652 515,219
407 7/19/2023 380 355.1 371.8 359.5 106.078 289,912
408 7/18/2023 385 363 385 366.1 162.063 433,693
409 7/17/2023 395.3 368.4 368.4 384.4 292.412 761,382
410 7/16/2023 375 335 348 368.4 151.149 424,567
411 7/13/2023 368 345.1 368 348.1 170.883 477,027
412 7/12/2023 352.3 328 328 352.3 159.383 460,470
413 7/11/2023 329.6 309.8 310 324 56.105 175,677
414 7/10/2023 322 310 314 310.5 36.596 116,236
415 7/9/2023 320.8 310 312 313.1 39.232 125,434
416 7/6/2023 326.8 312 320 314.2 39.15 123,206
417 7/5/2023 332 316.4 330 317.9 53.053 164,154
418 7/4/2023 336 329 331.3 330 24.611 74,246
419 7/3/2023 338.8 330.3 337.5 331.2 23.667 71,082
420 7/2/2023 342.7 334 339.5 337.5 30.129 89,314
421 6/26/2023 338 331.5 331.5 336.5 44.06 131,480
422 6/25/2023 333 327 333 331.7 30.382 91,786
423 6/22/2023 338.5 328.7 335 329.4 29.957 90,276
424 6/21/2023 336 330 331 331.8 20.947 63,058
425 6/20/2023 342 330 336 331.1 38.87 115,879
426 6/19/2023 337.7 328 328.9 335.5 29.28 87,898
427 6/18/2023 335 323 335 325.8 24.569 75,316
428 6/15/2023 332.5 324 330 326.6 46.262 141,328
429 6/14/2023 345.8 325 345 327.1 77.703 231,452
430 6/13/2023 350.9 336.1 349.7 340.2 76.76 223,426
431 6/12/2023 362.3 341.2 354.7 345.2 126.875 357,354
432 6/11/2023 357.2 346.9 349.8 352.8 98.069 278,128
433 6/8/2023 347.8 331.5 340 343.4 74.772 220,278
434 6/7/2023 345.5 331.1 343 338.7 72.425 213,955
435 6/6/2023 352.2 334.7 348.1 337.5 95.854 279,089
436 6/5/2023 364 345.1 359.2 347.4 98.676 279,214
437 6/4/2023 367.9 352.7 364.8 356.1 117.236 328,469
438 6/1/2023 378.6 362.2 374 364.3 94.952 256,341
439 5/31/2023 384.8 370 372 371.7 145.299 384,852
440 5/30/2023 374.8 362 362 367.8 118.241 321,031
441 5/29/2023 368.9 355.6 356.1 359.4 81.051 224,137
442 5/28/2023 379 353 375 355.5 137.459 376,772
443 5/25/2023 377.9 362.1 367 369.5 160.108 431,796
444 5/24/2023 396 365.1 393.2 369 248.156 651,806
445 5/23/2023 398 384.5 385 392.8 222.212 567,846
446 5/22/2023 385.1 366 383 379.7 207.934 552,119
447 5/21/2023 376.9 347.7 347.8 375 231.326 627,776
448 5/18/2023 352.5 340 348 347.5 90.557 261,658
449 5/17/2023 355 340.5 349 342.1 99.301 285,108
450 5/16/2023 358.1 346 349 347.6 92.968 264,930
451 5/15/2023 363.8 346.4 359 348.2 84.455 238,368
452 5/14/2023 368 345 358 354.4 119.341 335,511
453 5/11/2023 369.5 352.4 360 357.5 197.945 548,624
454 5/10/2023 362 330 336.2 354.9 133.342 385,565
455 5/9/2023 357 330.5 345 336.2 143.915 415,862
456 5/8/2023 339.3 314 314 339.3 118.828 357,427
457 5/7/2023 334 310 320.1 312 71.393 223,509
458 5/3/2023 349.8 325 346 326.1 110.141 327,906
459 5/2/2023 349 305 315 342.3 112.532 337,652
460 4/30/2023 349 319.8 345 324 150.001 452,785
461 4/27/2023 377.9 345 360 350.4 158.898 439,845
462 4/26/2023 366 347.6 366 358.9 163.148 456,336
463 4/25/2023 398 360.2 383.7 365.6 261.748 688,659
464 4/24/2023 370.8 343.5 353 370.8 144.123 398,337
465 4/18/2023 364.8 335 356 341 198.419 569,584
466 4/17/2023 378 355 374 365.7 236.616 641,057
467 4/16/2023 365.9 345.1 345.1 365.9 280.08 775,208
468 4/13/2023 338.4 315 315 336.5 216.593 654,929
469 4/12/2023 311.2 275.7 284 311.2 86.785 293,483
470 4/11/2023 319.7 284.2 314 286.2 110.039 367,971
471 4/10/2023 330.6 305.1 328 311.4 236.444 743,996
472 4/9/2023 304 286.8 286.8 304 74.428 248,158
473 4/6/2023 279.6 258.9 258.9 279.6 111.354 408,992
474 4/5/2023 264.8 255.7 262.3 257.1 69.556 268,589
475 4/4/2023 276.9 260.1 273 261.2 88.423 331,415
476 4/3/2023 284 271 279 272.1 76.502 276,331
477 4/2/2023 283.5 269 270.1 274 63.034 228,310
478 3/30/2023 277.8 259.2 261.2 268.6 71.238 262,899
479 3/29/2023 263.6 256.1 259 260.1 38.576 148,370
480 3/28/2023 263.7 254.2 262.3 255.6 31.947 123,926
481 3/27/2023 268.7 261.2 265.3 262.1 30.312 114,495