iShares S&P 500 Index Fund Inception Date Jul 01, 2019 Fund Holdings as of - Total Net Assets $13,044,783,583.62 Number of Securities (excluding cash and derivatives) 504.00 Shares Outstanding 21,140,173.46 Name Market Value Weight (%) Shares As Of NAV per Share Daily NAV Change Ex-Dividends Daily NAV Change % Mar 27, 2024 617.06 5.35 -- 0.8745974399633814 Mar 26, 2024 611.71 -1.72 -- -0.2803905906134359 Mar 25, 2024 613.43 -1.88 -- -0.30553704636687196 Mar 22, 2024 615.31 -0.83 -- -0.1347096439120979 Mar 21, 2024 616.14 1.99 -- 0.3240250753073353 Mar 20, 2024 614.15 5.5 -- 0.903639201511542 Mar 19, 2024 608.65 3.42 -- 0.5650744345124994 Mar 18, 2024 605.23 3.8 -- 0.6318274778444707 Mar 15, 2024 601.43 -3.91 -- -0.6459179964978359 Mar 14, 2024 605.34 -1.59 -- -0.2619741980129504 Mar 13, 2024 606.93 -1.15 -- -0.18911985265096698 Mar 12, 2024 608.08 6.75 -- 1.1225117655862837 Mar 11, 2024 601.33 -0.67 -- -0.11129568106312292 Mar 08, 2024 602 -3.9 -- -0.643670572701766 Mar 07, 2024 605.9 6.25 -- 1.0422746602184607 Mar 06, 2024 599.65 3.12 -- 0.5230248269156622 Mar 05, 2024 596.53 -6.13 -- -1.0171572694388211 Mar 04, 2024 602.66 -0.7 -- -0.11601697162556351 Mar 01, 2024 603.36 4.84 -- 0.8086613646995924 Feb 29, 2024 598.52 3.22 -- 0.5409037460104149 Feb 28, 2024 595.3 -0.93 -- -0.1559800748033477 Feb 27, 2024 596.23 1.03 -- 0.17305107526881722 Feb 26, 2024 595.2 -2.24 -- -0.3749330476700589 Feb 23, 2024 597.44 0.22 -- 0.03683734637152138 Feb 22, 2024 597.22 12.38 -- 2.1168182750837836 Feb 21, 2024 584.84 0.76 -- 0.1301191617586632 Feb 20, 2024 584.08 -3.5 -- -0.5956635692161067 Feb 16, 2024 587.58 -2.75 -- -0.46584113970152285 Feb 15, 2024 590.33 3.55 -- 0.6049967619891612 Feb 14, 2024 586.78 5.67 -- 0.9757188828276918 Feb 13, 2024 581.11 -7.96 -- -1.3512825300898026 Feb 12, 2024 589.07 -0.55 -- -0.09328041789627217 Feb 09, 2024 589.62 3.42 -- 0.5834186284544524 Feb 08, 2024 586.2 0.41 -- 0.06999095238908142 Feb 07, 2024 585.79 4.79 -- 0.8244406196213425 Feb 06, 2024 581 1.36 -- 0.23462839003519426 Feb 05, 2024 579.64 -1.85 -- -0.3181482054721491 Feb 02, 2024 581.49 6.17 -- 1.0724466383925468 Feb 01, 2024 575.32 7.13 -- 1.2548619299882082 Jan 31, 2024 568.19 -9.28 -- -1.6070098879595476 Jan 30, 2024 577.47 -0.3 -- -0.05192377589698323 Jan 29, 2024 577.77 4.34 -- 0.7568491359015049 Jan 26, 2024 573.43 -0.37 -- -0.06448239804810038 Jan 25, 2024 573.8 3.03 -- 0.5308618182455279 Jan 24, 2024 570.77 0.47 -- 0.0824127652112923 Jan 23, 2024 570.3 1.67 -- 0.293688338638482 Jan 22, 2024 568.63 1.25 -- 0.22031090274595508 Jan 19, 2024 567.38 6.93 -- 1.2365063788027477 Jan 18, 2024 560.45 4.93 -- 0.887456797235023 Jan 17, 2024 555.52 -3.13 -- -0.560279244607536 Jan 16, 2024 558.65 -2.08 -- -0.3709450181014035 Jan 12, 2024 560.73 0.47 -- 0.08388962267518651 Jan 11, 2024 560.26 -0.36 -- -0.0642146195283793 Jan 10, 2024 560.62 3.17 -- 0.5686608664454211 Jan 09, 2024 557.45 -0.75 -- -0.13436044428520244 Jan 08, 2024 558.2 7.78 -- 1.4134660804476582 Jan 05, 2024 550.42 0.98 -- 0.1783634245777519 Jan 04, 2024 549.44 -1.81 -- -0.32834467120181404 Jan 03, 2024 551.25 -4.43 -- -0.797221422401382 Jan 02, 2024 555.68 -3.16 -- -0.56545701810894 Dec 29, 2023 558.84 -1.55 -- -0.2765930869572976 Dec 28, 2023 560.39 0.27 -- 0.04820395629507963 Dec 27, 2023 560.12 0.84 -- 0.1501931054212559 Dec 26, 2023 559.28 2.37 -- 0.4255624786769855 Dec 22, 2023 556.91 0.92 -- 0.1654706019892444 Dec 21, 2023 555.99 5.67 -- 1.0303096380287833 Dec 20, 2023 550.32 -8.13 -- -1.4558152027934461 Dec 19, 2023 558.45 3.3 -- 0.5944339367738449 Dec 18, 2023 555.15 2.51 -- 0.454183555298205 Dec 15, 2023 552.64 -0.02 -- -0.003618861506170159 Dec 14, 2023 552.66 -0.95 2.1834 -0.17160094651469446 Dec 13, 2023 553.61 7.46 -- 1.365925112148677 Dec 12, 2023 546.15 2.52 -- 0.46355057667899124 Dec 11, 2023 543.63 2.13 -- 0.39335180055401664 Dec 08, 2023 541.5 2.22 -- 0.41165999109924345 Dec 07, 2023 539.28 4.34 -- 0.8113059408531798 Dec 06, 2023 534.94 -2.08 -- -0.3873226323041972 Dec 05, 2023 537.02 -0.28 -- -0.05211241392145915 Dec 04, 2023 537.3 -2.92 -- -0.5405205286735034 Dec 01, 2023 540.22 3.19 -- 0.5940077835502672 Nov 30, 2023 537.03 2.19 -- 0.4094682521875701 Nov 29, 2023 534.84 -0.41 -- -0.07659971975712283 Nov 28, 2023 535.25 0.52 -- 0.09724533876909842 Nov 27, 2023 534.73 -1.04 -- -0.19411314556619444 Nov 24, 2023 535.77 0.33 -- 0.061631555356342446 Nov 22, 2023 535.44 2.19 -- 0.41068917018284107 Nov 21, 2023 533.25 -1.06 -- -0.19838670434766334 Nov 20, 2023 534.31 3.97 -- 0.7485763849605913 Nov 17, 2023 530.34 0.69 -- 0.13027470971396204 Nov 16, 2023 529.65 0.75 -- 0.14180374361883152 Nov 15, 2023 528.9 0.94 -- 0.17804379119630276 Nov 14, 2023 527.96 10 -- 1.9306510155224341 Nov 13, 2023 517.96 -0.41 -- -0.07909408337673862 Nov 10, 2023 518.37 8.02 -- 1.5714705594200058 Nov 09, 2023 510.35 -4.03 -- -0.7834674754072865 Nov 08, 2023 514.38 0.54 -- 0.10509107893507706 Nov 07, 2023 513.84 1.46 -- 0.28494476755533005 Nov 06, 2023 512.38 0.92 -- 0.17987721424940367 Nov 03, 2023 511.46 4.78 -- 0.9433962264150944 Nov 02, 2023 506.68 9.4 -- 1.8902831402831404 Nov 01, 2023 497.28 5.18 -- 1.0526315789473684 Oct 31, 2023 492.1 3.2 -- 0.6545305788504807 Oct 30, 2023 488.9 5.84 -- 1.2089595495383596 Oct 27, 2023 483.06 -2.32 -- -0.4779760187894021 Oct 26, 2023 485.38 -5.81 -- -1.1828416702294429 Oct 25, 2023 491.19 -7.14 -- -1.4327855035819637 Oct 24, 2023 498.33 3.6 -- 0.7276696379843551 Oct 23, 2023 494.73 -0.83 -- -0.16748728710953265 Oct 20, 2023 495.56 -6.31 -- -1.2572977065774005 Oct 19, 2023 501.87 -4.25 -- -0.8397218051055085 Oct 18, 2023 506.12 -6.87 -- -1.3392073919569583 Oct 17, 2023 512.99 -0.05 -- -0.0097458287852799 Oct 16, 2023 513.04 5.39 -- 1.0617551462621886 Oct 13, 2023 507.65 -2.55 -- -0.4998039984319875 Oct 12, 2023 510.2 -3.15 -- -0.6136164410246421 Oct 11, 2023 513.35 2.21 -- 0.43236686622060494 Oct 10, 2023 511.14 2.63 -- 0.5171973019212995 Oct 09, 2023 508.51 3.2 -- 0.6332746234984465 Oct 06, 2023 505.31 5.98 -- 1.1976047904191616 Oct 05, 2023 499.33 -0.56 -- -0.11202464542199284 Oct 04, 2023 499.89 4.02 -- 0.8106963518664166 Oct 03, 2023 495.87 -6.86 -- -1.3645495594056452 Oct 02, 2023 502.73 0.04 -- 0.007957190316099386 Sep 29, 2023 502.69 -3.27 1.9165 -0.6462961498932722 Sep 28, 2023 505.96 3.02 -- 0.6004692408637213 Sep 27, 2023 502.94 0.13 -- 0.025854696605079452 Sep 26, 2023 502.81 -7.49 -- -1.4677640603566529 Sep 25, 2023 510.3 2.05 -- 0.4033448106246926 Sep 22, 2023 508.25 -1.16 -- -0.2277144147150625 Sep 21, 2023 509.41 -8.48 -- -1.6374133503253587 Sep 20, 2023 517.89 -4.87 -- -0.9315938480373402 Sep 19, 2023 522.76 -1.13 -- -0.2156941342648266 Sep 18, 2023 523.89 0.39 -- 0.07449856733524356 Sep 15, 2023 523.5 -6.43 -- -1.2133678032947748 Sep 14, 2023 529.93 4.57 -- 0.869879701537993 Sep 13, 2023 525.36 0.66 -- 0.12578616352201258 Sep 12, 2023 524.7 -2.99 -- -0.5666205537342 Sep 11, 2023 527.69 3.52 -- 0.6715378598546273 Sep 08, 2023 524.17 0.79 -- 0.15094195422064274 Sep 07, 2023 523.38 -1.62 -- -0.30857142857142855 Sep 06, 2023 525 -3.67 -- -0.6941948663627594 Sep 05, 2023 528.67 -2.2 -- -0.41441407500894756 Sep 01, 2023 530.87 0.97 -- 0.18305340630307604 Aug 31, 2023 529.9 -0.72 -- -0.13569032452602617 Aug 30, 2023 530.62 2.11 -- 0.39923558683847044 Aug 29, 2023 528.51 7.57 -- 1.4531423964372097 Aug 28, 2023 520.94 3.25 -- 0.6277888311537793 Aug 25, 2023 517.69 3.51 -- 0.6826403205103271 Aug 24, 2023 514.18 -6.94 -- -1.3317470064476513 Aug 23, 2023 521.12 5.7 -- 1.1058942221877304 Aug 22, 2023 515.42 -1.43 -- -0.2766760181870949 Aug 21, 2023 516.85 3.54 -- 0.6896417369620697 Aug 18, 2023 513.31 -0.04 -- -0.007791954806662121 Aug 17, 2023 513.35 -3.9 -- -0.7539874335427743 Aug 16, 2023 517.25 -3.84 -- -0.7369168473776123 Aug 15, 2023 521.09 -6.02 -- -1.1420766064009409 Aug 14, 2023 527.11 3.04 -- 0.5800751807964585 Aug 11, 2023 524.07 -0.49 -- -0.09341162116821718 Aug 10, 2023 524.56 0.2 -- 0.038141734686093526 Aug 09, 2023 524.36 -3.67 -- -0.6950362668787758 Aug 08, 2023 528.03 -2.23 -- -0.42054841021385736 Aug 07, 2023 530.26 4.75 -- 0.9038838461684839 Aug 04, 2023 525.51 -2.76 -- -0.522460105627804 Aug 03, 2023 528.27 -1.33 -- -0.25113293051359514 Aug 02, 2023 529.6 -7.42 -- -1.3816990056236267 Aug 01, 2023 537.02 -1.42 -- -0.263724834707674 Jul 31, 2023 538.44 0.8 -- 0.14879845249609405 Jul 28, 2023 537.64 5.32 -- 0.9993988578298768 Jul 27, 2023 532.32 -3.41 -- -0.6365146622365744 Jul 26, 2023 535.73 -0.08 -- -0.014930665721057838 Jul 25, 2023 535.81 1.52 -- 0.2844896966067117 Jul 24, 2023 534.29 2.15 -- 0.4040290149208855 Jul 21, 2023 532.14 0.17 -- 0.031956689286989866 Jul 20, 2023 531.97 -3.57 -- -0.6666168726892482 Jul 19, 2023 535.54 1.27 -- 0.23770752615718643 Jul 18, 2023 534.27 3.78 -- 0.7125487756602387 Jul 17, 2023 530.49 2.04 -- 0.386034629577065 Jul 14, 2023 528.45 -0.53 -- -0.10019282392529018 Jul 13, 2023 528.98 4.5 -- 0.8579926784624771 Jul 12, 2023 524.48 3.87 -- 0.7433587522329574 Jul 11, 2023 520.61 3.5 -- 0.6768385836669181 Jul 10, 2023 517.11 1.24 -- 0.240370636012949 Jul 07, 2023 515.87 -1.4 -- -0.2706516906064531 Jul 06, 2023 517.27 -4.09 -- -0.7844867270216357 Jul 05, 2023 521.36 -0.97 -- -0.18570635422051193 Jul 03, 2023 522.33 0.64 -- 0.12267821886560984 Jun 30, 2023 521.69 4.35 2.0155 0.8408396799010323 Jun 29, 2023 517.34 2.36 -- 0.4582702240863723 Jun 28, 2023 514.98 -0.18 -- -0.03494060097833683 Jun 27, 2023 515.16 5.84 -- 1.1466268750490851 Jun 26, 2023 509.32 -2.29 -- -0.4476065753210453 Jun 23, 2023 511.61 -3.94 -- -0.7642323731936767 Jun 22, 2023 515.55 1.95 -- 0.3796728971962617 Jun 21, 2023 513.6 -2.68 -- -0.5190981637870923 Jun 20, 2023 516.28 -2.44 -- -0.4703886489821098 Jun 16, 2023 518.72 -1.92 -- -0.36877688998156116 Jun 15, 2023 520.64 6.38 -- 1.2406175864348774 Jun 14, 2023 514.26 0.54 -- 0.1051156271899089 Jun 13, 2023 513.72 3.56 -- 0.6978202916732006 Jun 12, 2023 510.16 4.71 -- 0.9318429122564051 Jun 09, 2023 505.45 0.59 -- 0.11686408113140276 Jun 08, 2023 504.86 3.16 -- 0.6298584811640423 Jun 07, 2023 501.7 -1.9 -- -0.37728355837966643 Jun 06, 2023 503.6 1.19 -- 0.236858342787763 Jun 05, 2023 502.41 -1 -- -0.19864523946683618 Jun 02, 2023 503.41 7.24 -- 1.4591772981034725 Jun 01, 2023 496.17 4.93 -- 1.0035827701327253 May 31, 2023 491.24 -2.92 -- -0.5909017322324753 May 30, 2023 494.16 0.04 -- 0.008095199546668826 May 26, 2023 494.12 6.4 -- 1.3122283277290248 May 25, 2023 487.72 4.25 -- 0.8790617825304569 May 24, 2023 483.47 -3.56 -- -0.7309611317577973 May 23, 2023 487.03 -5.51 -- -1.118690867746782 May 22, 2023 492.54 0.13 -- 0.02640076359131618 May 19, 2023 492.41 -0.7 -- -0.1419561558273002 May 18, 2023 493.11 4.7 -- 0.9623062590856043 May 17, 2023 488.41 5.83 -- 1.2080898503875006 May 16, 2023 482.58 -3.07 -- -0.6321424894471327 May 15, 2023 485.65 1.5 -- 0.3098213363626975 May 12, 2023 484.15 -0.66 -- -0.13613580577958376 May 11, 2023 484.81 -0.72 -- -0.14829155767923713 May 10, 2023 485.53 2.18 -- 0.451018930381711 May 09, 2023 483.35 -2.19 -- -0.4510441982122997 May 08, 2023 485.54 0.23 -- 0.047392388370320004 May 05, 2023 485.31 8.83 -- 1.8531732706514439 May 04, 2023 476.48 -3.41 -- -0.7105795078038717 May 03, 2023 479.89 -3.38 -- -0.6994019906056655 May 02, 2023 483.27 -5.66 -- -1.1576299265743561 May 01, 2023 488.93 -0.2 -- -0.04088892523460021 Apr 28, 2023 489.13 4.05 -- 0.8349138286468212 Apr 27, 2023 485.08 9.32 -- 1.9589709097023709 Apr 26, 2023 475.76 -1.83 -- -0.3831738520488285 Apr 25, 2023 477.59 -7.66 -- -1.5785677485832046 Apr 24, 2023 485.25 0.42 -- 0.0866283027040406 Apr 21, 2023 484.83 0.44 -- 0.09083589669481203 Apr 20, 2023 484.39 -2.84 -- -0.5828869322496563 Apr 19, 2023 487.23 -0.04 -- -0.008209001169782666 Apr 18, 2023 487.27 0.42 -- 0.08626887131560029 Apr 17, 2023 486.85 1.61 -- 0.3317945758799769 Apr 14, 2023 485.24 -1 -- -0.2056597564988483 Apr 13, 2023 486.24 6.43 -- 1.3401137950438715 Apr 12, 2023 479.81 -1.98 -- -0.41096743394424956 Apr 11, 2023 481.79 -0.02 -- -0.004151013885141446 Apr 10, 2023 481.81 0.49 -- 0.10180337405468295 Apr 06, 2023 481.32 1.82 -- 0.3795620437956204 Apr 05, 2023 479.5 -1.14 -- -0.2371837549933422 Apr 04, 2023 480.64 -2.77 -- -0.5730125566289486 Apr 03, 2023 483.41 1.79 -- 0.3716623063826253 Mar 31, 2023 481.62 4.87 2.0235 1.0214997378080755 Mar 30, 2023 476.75 2.78 -- 0.5865350127645209 Mar 29, 2023 473.97 6.65 -- 1.4230077890952666 Mar 28, 2023 467.32 -0.73 -- -0.15596624292276468 Mar 27, 2023 468.05 0.77 -- 0.1647834274952919 Mar 24, 2023 467.28 2.62 -- 0.5638531399302716 Mar 23, 2023 464.66 1.41 -- 0.3043712898003238 Mar 22, 2023 463.25 -7.71 -- -1.6370817054526923 Mar 21, 2023 470.96 6.08 -- 1.3078643951127173 Mar 20, 2023 464.88 4.11 -- 0.8919851552835472 Mar 17, 2023 460.77 -5.12 -- -1.0989718603103737 Mar 16, 2023 465.89 8.08 -- 1.7649243135798693 Mar 15, 2023 457.81 -3.2 -- -0.6941281100193054 Mar 14, 2023 461.01 7.73 -- 1.7053476879632898 Mar 13, 2023 453.28 -0.74 -- -0.16298841460728603 Mar 10, 2023 454.02 -6.72 -- -1.4585232452142205 Mar 09, 2023 460.74 -8.59 -- -1.8302686808855178 Mar 08, 2023 469.33 0.71 -- 0.15150868507532755 Mar 07, 2023 468.62 -7.28 -- -1.5297331372137004 Mar 06, 2023 475.9 0.34 -- 0.07149465892842123 Mar 03, 2023 475.56 7.59 -- 1.6218988396692096 Mar 02, 2023 467.97 3.59 -- 0.7730737757870709 Mar 01, 2023 464.38 -2.17 -- -0.46511627906976744 Feb 28, 2023 466.55 -1.36 -- -0.2906541856339894 Feb 27, 2023 467.91 1.49 -- 0.31945456884353157 Feb 24, 2023 466.42 -4.95 -- -1.0501304707554575 Feb 23, 2023 471.37 2.53 -- 0.5396297244262435 Feb 22, 2023 468.84 -0.73 -- -0.155461379560023 Feb 21, 2023 469.57 -9.59 -- -2.0014191501794807 Feb 17, 2023 479.16 -1.25 -- -0.2601944172685831 Feb 16, 2023 480.41 -6.66 -- -1.367359927731127 Feb 15, 2023 487.07 1.46 -- 0.30065278721607874 Feb 14, 2023 485.61 -0.07 -- -0.014412782078734969 Feb 13, 2023 485.68 5.56 -- 1.158043822377739 Feb 10, 2023 480.12 1.14 -- 0.23800576224477013 Feb 09, 2023 478.98 -4.19 -- -0.8671896020034356 Feb 08, 2023 483.17 -5.39 -- -1.1032421811036515 Feb 07, 2023 488.56 6.22 -- 1.289546792718829 Feb 06, 2023 482.34 -2.95 -- -0.6078839456819634 Feb 03, 2023 485.29 -5.05 -- -1.0298976220581637 Feb 02, 2023 490.34 7.13 -- 1.4755489331760518 Feb 01, 2023 483.21 5 -- 1.0455657556303717 Jan 31, 2023 478.21 6.91 -- 1.466157436876724 Jan 30, 2023 471.3 -6.15 -- -1.2880929940307886 Jan 27, 2023 477.45 1.2 -- 0.25196850393700787 Jan 26, 2023 476.25 5.22 -- 1.1082096681740017 Jan 25, 2023 471.03 -0.08 -- -0.016981172125405956 Jan 24, 2023 471.11 -0.33 -- -0.0699983030714407 Jan 23, 2023 471.44 5.54 -- 1.1890963726121486 Jan 20, 2023 465.9 8.65 -- 1.8917441224712959 Jan 19, 2023 457.25 -3.46 -- -0.7510147381215949 Jan 18, 2023 460.71 -7.28 -- -1.5555887946323639 Jan 17, 2023 467.99 -0.95 -- -0.20258455239476267 Jan 13, 2023 468.94 1.88 -- 0.40251787778872095 Jan 12, 2023 467.06 1.65 -- 0.3545261167572678 Jan 11, 2023 465.41 5.91 -- 1.2861806311207835 Jan 10, 2023 459.5 3.19 -- 0.6990861475751134 Jan 09, 2023 456.31 -0.27 -- -0.05913531035086951 Jan 06, 2023 456.58 10.2 -- 2.285048613289126 Jan 05, 2023 446.38 -5.17 -- -1.1449451887941535 Jan 04, 2023 451.55 3.39 -- 0.7564262763298821 Jan 03, 2023 448.16 -1.79 -- -0.39782198022002446 Dec 30, 2022 449.95 -1.12 -- -0.24829849025650122 Dec 29, 2022 451.07 7.79 -- 1.7573542681826386 Dec 28, 2022 443.28 -5.39 -- -1.2013283705173068 Dec 27, 2022 448.67 -1.78 -- -0.39516039516039514 Dec 23, 2022 450.45 2.64 -- 0.5895357406042742 Dec 22, 2022 447.81 -6.57 -- -1.4459263171794534 Dec 21, 2022 454.38 6.72 -- 1.5011392574721887 Dec 20, 2022 447.66 0.48 -- 0.10733932644572655 Dec 19, 2022 447.18 -4.04 -- -0.895350383404991 Dec 16, 2022 451.22 -5.05 -- -1.1068007977732484 Dec 15, 2022 456.27 -11.61 -- -2.4814054885868173 Dec 14, 2022 467.88 -2.76 -- -0.5864354920958694 Dec 13, 2022 470.64 1.1 2.0476 0.23427184052476893 Dec 12, 2022 469.54 6.63 -- 1.432243848696291 Dec 09, 2022 462.91 -3.42 -- -0.7333862286363734 Dec 08, 2022 466.33 3.55 -- 0.7671031591685034 Dec 07, 2022 462.78 -0.85 -- -0.18333584970774108 Dec 06, 2022 463.63 -6.77 -- -1.439200680272109 Dec 05, 2022 470.4 -8.56 -- -1.7872056121596793 Dec 02, 2022 478.96 -0.54 -- -0.11261730969760167 Dec 01, 2022 479.5 -0.34 -- -0.07085695231743915 Nov 30, 2022 479.84 14.52 -- 3.1204332502363963 Nov 29, 2022 465.32 -0.7 -- -0.15020814557315137 Nov 28, 2022 466.02 -7.3 -- -1.5422969661117214 Nov 25, 2022 473.32 -0.12 -- -0.025346400811084826 Nov 23, 2022 473.44 2.8 -- 0.5949345571987081 Nov 22, 2022 470.64 6.33 -- 1.363313303611811 Nov 21, 2022 464.31 -1.76 -- -0.37762567854614115 Nov 18, 2022 466.07 2.22 -- 0.4786029966584025 Nov 17, 2022 463.85 -1.35 -- -0.2901977644024076 Nov 16, 2022 465.2 -3.75 -- -0.7996588122401109 Nov 15, 2022 468.95 4.08 -- 0.8776647234710779 Nov 14, 2022 464.87 -4.09 -- -0.8721426134425111 Nov 11, 2022 468.96 4.3 -- 0.9254078250764 Nov 10, 2022 464.66 24.43 -- 5.549371919224042 Nov 09, 2022 440.23 -9.25 -- -2.0579336121740677 Nov 08, 2022 449.48 2.51 -- 0.561558941315972 Nov 07, 2022 446.97 4.26 -- 0.9622552009215966 Nov 04, 2022 442.71 6.03 -- 1.380873866446826 Nov 03, 2022 436.68 -4.67 -- -1.0581171405913674 Nov 02, 2022 441.35 -11.23 -- -2.4813292677537673 Nov 01, 2022 452.58 -1.86 -- -0.4092949564298917 Oct 31, 2022 454.44 -3.39 -- -0.7404495118275343 Oct 28, 2022 457.83 11.03 -- 2.4686660698299017 Oct 27, 2022 446.8 -2.72 -- -0.6050898736429969 Oct 26, 2022 449.52 -3.34 -- -0.7375347789603851 Oct 25, 2022 452.86 7.25 -- 1.6269832364623775 Oct 24, 2022 445.61 5.23 -- 1.1876106998501295 Oct 21, 2022 440.38 10.22 -- 2.3758601450623025 Oct 20, 2022 430.16 -3.41 -- -0.786493530456443 Oct 19, 2022 433.57 -2.91 -- -0.6666972140762464 Oct 18, 2022 436.48 4.94 -- 1.1447374519163924 Oct 17, 2022 431.54 11.12 -- 2.644974073545502 Oct 14, 2022 420.42 -10.17 -- -2.3618755660837456 Oct 13, 2022 430.59 10.95 -- 2.609379468115528 Oct 12, 2022 419.64 -1.38 -- -0.327775402593701 Oct 11, 2022 421.02 -2.75 -- -0.6489369233310522 Oct 10, 2022 423.77 -3.2 -- -0.7494671756797902 Oct 07, 2022 426.97 -12.27 -- -2.7934614333849375 Oct 06, 2022 439.24 -4.43 -- -0.9984898685960286 Oct 05, 2022 443.67 -0.86 -- -0.19346275841900434 Oct 04, 2022 444.53 13.25 -- 3.072250046373586 Oct 03, 2022 431.28 10.88 -- 2.588011417697431 Sep 30, 2022 420.4 -8.3 1.8687 -1.9360858409143924 Sep 29, 2022 428.7 -9.19 -- -2.0987005869053874 Sep 28, 2022 437.89 8.47 -- 1.9724279260397746 Sep 27, 2022 429.42 -0.89 -- -0.2068276358904046 Sep 26, 2022 430.31 -4.49 -- -1.032658693652254 Sep 23, 2022 434.8 -7.59 -- -1.715680734193811 Sep 22, 2022 442.39 -3.75 -- -0.8405433272067064 Sep 21, 2022 446.14 -7.73 -- -1.703130852446736 Sep 20, 2022 453.87 -5.17 -- -1.1262635064482398 Sep 19, 2022 459.04 3.13 -- 0.6865390098923033 Sep 16, 2022 455.91 -3.29 -- -0.7164634146341463 Sep 15, 2022 459.2 -5.2 -- -1.119724375538329 Sep 14, 2022 464.4 1.69 -- 0.36523956689935383 Sep 13, 2022 462.71 -20.89 -- -4.319685690653433 Sep 12, 2022 483.6 5.06 -- 1.0573828729050863 Sep 09, 2022 478.54 7.24 -- 1.5361765329938468 Sep 08, 2022 471.3 3.15 -- 0.6728612624158924 Sep 07, 2022 468.15 8.44 -- 1.835940049161428 Sep 06, 2022 459.71 -1.83 -- -0.3964986783377389 Sep 02, 2022 461.54 -5.01 -- -1.0738398885435645 Sep 01, 2022 466.55 1.48 -- 0.318231664050573 Aug 31, 2022 465.07 -3.57 -- -0.7617787640833049 Aug 30, 2022 468.64 -5.19 -- -1.0953295485722727 Aug 29, 2022 473.83 -3.15 -- -0.6604050484297036 Aug 26, 2022 476.98 -16.61 -- -3.3651411090176055 Aug 25, 2022 493.59 6.87 -- 1.4114891518737673 Aug 24, 2022 486.72 1.42 -- 0.29260251390892233 Aug 23, 2022 485.3 -1.08 -- -0.2220486039722028 Aug 22, 2022 486.38 -10.58 -- -2.12894397939472 Aug 19, 2022 496.96 -6.49 -- -1.2891051742973483 Aug 18, 2022 503.45 1.22 -- 0.2429165919996814 Aug 17, 2022 502.23 -3.57 -- -0.7058125741399762 Aug 16, 2022 505.8 0.96 -- 0.19015925837889233 Aug 15, 2022 504.84 2.02 -- 0.4017342190048129 Aug 12, 2022 502.82 8.62 -- 1.7442331040064751 Aug 11, 2022 494.2 -0.22 -- -0.044496581853484894 Aug 10, 2022 494.42 10.32 -- 2.131790952282586 Aug 09, 2022 484.1 -2.03 -- -0.41758377388764323 Aug 08, 2022 486.13 -0.59 -- -0.12121959237343853 Aug 05, 2022 486.72 -0.73 -- -0.1497589496358601 Aug 04, 2022 487.45 -0.34 -- -0.0697021259148404 Aug 03, 2022 487.79 7.51 -- 1.5636711918047805 Aug 02, 2022 480.28 -3.22 -- -0.6659772492244054 Aug 01, 2022 483.5 -1.36 -- -0.28049333828321577 Jul 29, 2022 484.86 6.85 -- 1.4330244137151942 Jul 28, 2022 478.01 5.78 -- 1.2239798403320417 Jul 27, 2022 472.23 12.02 -- 2.611851111449121 Jul 26, 2022 460.21 -5.37 -- -1.1534000601400405 Jul 25, 2022 465.58 0.61 -- 0.1311912596511603 Jul 22, 2022 464.97 -4.37 -- -0.9310947287680573 Jul 21, 2022 469.34 4.62 -- 0.9941470132552935 Jul 20, 2022 464.72 2.73 -- 0.5909218814260049 Jul 19, 2022 461.99 12.43 -- 2.764925705133909 Jul 18, 2022 449.56 -3.79 -- -0.8359986765192456 Jul 15, 2022 453.35 8.54 -- 1.9199208650884647 Jul 14, 2022 444.81 -2.47 1.078422 -0.5522267930602754 Jul 13, 2022 447.28 -2 -- -0.44515669515669515 Jul 12, 2022 449.28 -4.17 -- -0.9196162752232881 Jul 11, 2022 453.45 -5.28 -- -1.1510038584788438 Jul 08, 2022 458.73 -0.35 -- -0.07623943539252417 Jul 07, 2022 459.08 6.81 -- 1.505737723041546 Jul 06, 2022 452.27 1.62 -- 0.3594807500277377 Jul 05, 2022 450.65 0.8 -- 0.17783705679671002 Jul 01, 2022 449.85 4.7 -- 1.055823879591149 Jun 30, 2022 445.15 -5.75 1.8832 -1.2752273231315148 Jun 29, 2022 450.9 -0.29 -- -0.06427447416831047 Jun 28, 2022 451.19 -9.25 -- -2.008947962818174 Jun 27, 2022 460.44 -1.37 -- -0.2966587990732119 Jun 24, 2022 461.81 13.72 -- 3.061884889196367 Jun 23, 2022 448.09 4.25 -- 0.9575522710886806 Jun 22, 2022 443.84 -0.57 -- -0.12825994014536127 Jun 21, 2022 444.41 10.64 -- 2.4529128339903634 Jun 17, 2022 433.77 0.97 -- 0.22412199630314233 Jun 16, 2022 432.8 -14.58 -- -3.2589744736018598 Jun 15, 2022 447.38 6.45 -- 1.4628172272242759 Jun 14, 2022 440.93 -1.52 -- -0.34354164312351676 Jun 13, 2022 442.45 -17.8 -- -3.8674633351439436 Jun 10, 2022 460.25 -13.76 -- -2.9028923440433747 Jun 09, 2022 474.01 -11.5 -- -2.3686432823216825 Jun 08, 2022 485.51 -5.27 -- -1.0738008883817596 Jun 07, 2022 490.78 4.64 -- 0.954457563664788 Jun 06, 2022 486.14 1.5 -- 0.30950808847804556 Jun 03, 2022 484.64 -7.99 -- -1.6219069078212858 Jun 02, 2022 492.63 8.98 -- 1.8567145663186189 Jun 01, 2022 483.65 -3.6 -- -0.7388404309902514 May 31, 2022 487.25 -3.03 -- -0.61801419596965 May 27, 2022 490.28 11.92 -- 2.491847144410068 May 26, 2022 478.36 9.34 -- 1.9913862948275127 May 25, 2022 469.02 4.4 -- 0.9470104601609918 May 24, 2022 464.62 -3.79 -- -0.8091202151960889 May 23, 2022 468.41 8.59 -- 1.868122308729503 May 20, 2022 459.82 0.07 -- 0.015225666122892877 May 19, 2022 459.75 -2.65 -- -0.5730968858131488 May 18, 2022 462.4 -19.34 -- -4.014613692033047 May 17, 2022 481.74 9.54 -- 2.020330368487929 May 16, 2022 472.2 -1.84 -- -0.38815289848957896 May 13, 2022 474.04 11.1 -- 2.397718926858772 May 12, 2022 462.94 -0.44 -- -0.09495446501791187 May 11, 2022 463.38 -7.73 -- -1.6408057566173506 May 10, 2022 471.11 1.15 -- 0.2447016767384458 May 09, 2022 469.96 -15.51 -- -3.1948421117679775 May 06, 2022 485.47 -2.69 -- -0.5510488364470665 May 05, 2022 488.16 -17.98 -- -3.552376812739558 May 04, 2022 506.14 14.68 -- 2.98701827208725 May 03, 2022 491.46 2.35 -- 0.48046451718427347 May 02, 2022 489.11 2.76 -- 0.5674925465199959 Apr 29, 2022 486.35 -18.27 -- -3.6205461535412784 Apr 28, 2022 504.62 12.21 -- 2.479640949615158 Apr 27, 2022 492.41 1.04 -- 0.21165313307690742 Apr 26, 2022 491.37 -14.21 -- -2.810633332014716 Apr 25, 2022 505.58 2.86 -- 0.5689051559516232 Apr 22, 2022 502.72 -14.33 -- -2.7714921187506043 Apr 21, 2022 517.05 -7.7 -- -1.4673654121010005 Apr 20, 2022 524.75 -0.32 -- -0.06094425505170739 Apr 19, 2022 525.07 8.32 -- 1.610062893081761 Apr 18, 2022 516.75 -0.11 -- -0.021282358859265566 Apr 14, 2022 516.86 -6.35 -- -1.2136618183903214 Apr 13, 2022 523.21 5.88 -- 1.1366052616318405 Apr 12, 2022 517.33 -1.76 -- -0.33905488450942994 Apr 11, 2022 519.09 -8.91 -- -1.6875 Apr 08, 2022 528 -1.39 -- -0.2625663499499424 Apr 07, 2022 529.39 2.31 -- 0.4382636411929878 Apr 06, 2022 527.08 -5.16 -- -0.9694874492710056 Apr 05, 2022 532.24 -6.7 -- -1.2431810591160426 Apr 04, 2022 538.94 4.33 -- 0.8099362151849011 Apr 01, 2022 534.61 1.81 -- 0.3397147147147147 Mar 31, 2022 532.8 -10.34 1.8784 -1.9037448908200465 Mar 30, 2022 543.14 -3.39 -- -0.6202770204746308 Mar 29, 2022 546.53 6.62 -- 1.2261302809727548 Mar 28, 2022 539.91 3.83 -- 0.7144456051335621 Mar 25, 2022 536.08 2.71 -- 0.5080900688077694 Mar 24, 2022 533.37 7.58 -- 1.4416401985583598 Mar 23, 2022 525.79 -6.51 -- -1.2229945519443923 Mar 22, 2022 532.3 5.97 -- 1.1342693747268824 Mar 21, 2022 526.33 -0.2 -- -0.03798454029210112 Mar 18, 2022 526.53 6.06 -- 1.1643322381693468 Mar 17, 2022 520.47 6.37 -- 1.2390585489204435 Mar 16, 2022 514.1 11.26 -- 2.2392808845756105 Mar 15, 2022 502.84 10.55 -- 2.143045765707205 Mar 14, 2022 492.29 -3.57 -- -0.7199612793933772 Mar 11, 2022 495.86 -6.48 -- -1.2899629732850262 Mar 10, 2022 502.34 -2.11 -- -0.4182773317474477 Mar 09, 2022 504.45 12.7 -- 2.5826131164209456 Mar 08, 2022 491.75 -3.57 -- -0.7207461842849068 Mar 07, 2022 495.32 -15.05 -- -2.9488410368948017 Mar 04, 2022 510.37 -4.04 -- -0.7853657588305049 Mar 03, 2022 514.41 -2.65 -- -0.5125130545778053 Mar 02, 2022 517.06 9.47 -- 1.8656789928879607 Mar 01, 2022 507.59 -7.97 -- -1.5458918457599504 Feb 28, 2022 515.56 -1.21 -- -0.23414671904328813 Feb 25, 2022 516.77 11.36 -- 2.247680101303892 Feb 24, 2022 505.41 7.49 -- 1.5042577120822622 Feb 23, 2022 497.92 -9.34 -- -1.841264834601585 Feb 22, 2022 507.26 -5.19 -- -1.0127817348033954 Feb 18, 2022 512.45 -3.62 -- -0.7014552289418102 Feb 17, 2022 516.07 -11.09 -- -2.1037256240989453 Feb 16, 2022 527.16 0.54 -- 0.10254073145721773 Feb 15, 2022 526.62 8.22 -- 1.5856481481481481 Feb 14, 2022 518.4 -1.96 -- -0.3766623107079714 Feb 11, 2022 520.36 -10.05 -- -1.894760656850361 Feb 10, 2022 530.41 -9.7 -- -1.795930458610283 Feb 09, 2022 540.11 7.79 -- 1.463405470393748 Feb 08, 2022 532.32 4.44 -- 0.8411002500568311 Feb 07, 2022 527.88 -1.95 -- -0.36804257969537396 Feb 04, 2022 529.83 2.8 -- 0.5312790543232833 Feb 03, 2022 527.03 -13.14 -- -2.432567525038414 Feb 02, 2022 540.17 5.05 -- 0.9437135595754224 Feb 01, 2022 535.12 3.64 -- 0.684879957853541 Jan 31, 2022 531.48 9.87 -- 1.8922183240351986 Jan 28, 2022 521.61 12.45 -- 2.445203865189724 Jan 27, 2022 509.16 -2.73 -- -0.5333177049756783 Jan 26, 2022 511.89 -0.76 -- -0.1482492928898859 Jan 25, 2022 512.65 -6.31 -- -1.215893325111762 Jan 24, 2022 518.96 1.43 -- 0.27631248430042704 Jan 21, 2022 517.53 -9.97 -- -1.8900473933649289 Jan 20, 2022 527.5 -5.85 -- -1.0968407237273836 Jan 19, 2022 533.35 -5.21 -- -0.9673945335710041 Jan 18, 2022 538.56 -10.04 -- -1.830113014947138 Jan 14, 2022 548.6 0.46 -- 0.0839201663808516 Jan 13, 2022 548.14 -7.87 -- -1.4154421683063254 Jan 12, 2022 556.01 1.57 -- 0.2831686025539283 Jan 11, 2022 554.44 5.04 -- 0.9173643975245722 Jan 10, 2022 549.4 -0.79 -- -0.1435867609371308 Jan 07, 2022 550.19 -2.14 -- -0.3874495319826915 Jan 06, 2022 552.33 -0.42 -- -0.07598371777476255 Jan 05, 2022 552.75 -10.98 -- -1.947740939811612 Jan 04, 2022 563.73 -0.32 -- -0.05673255917028632 Jan 03, 2022 564.05 3.58 -- 0.6387496208539262 Dec 31, 2021 560.47 -1.45 -- -0.25804384965831434 Dec 30, 2021 561.92 -1.64 -- -0.2910071687131805 Dec 29, 2021 563.56 0.79 -- 0.14037706345398654 Dec 28, 2021 562.77 -0.57 -- -0.10118223452976888 Dec 27, 2021 563.34 7.72 -- 1.3894388250962888 Dec 23, 2021 555.62 3.44 -- 0.622985258430222 Dec 22, 2021 552.18 5.62 -- 1.0282494145199064 Dec 21, 2021 546.56 9.59 -- 1.7859470733932994 Dec 20, 2021 536.97 -6.16 -- -1.1341667740688233 Dec 17, 2021 543.13 -5.62 -- -1.0241457858769931 Dec 16, 2021 548.75 -4.82 -- -0.8707119244178695 Dec 15, 2021 553.57 8.91 -- 1.6358829361436493 Dec 14, 2021 544.66 -4.01 -- -0.7308582572402355 Dec 13, 2021 548.67 -5.05 -- -0.912013291916492 Dec 10, 2021 553.72 5.24 -- 0.95536756126021 Dec 09, 2021 548.48 -9 4.026962 -1.6144076917557582 Dec 08, 2021 557.48 1.72 -- 0.3094861091118468 Dec 07, 2021 555.76 11.28 -- 2.0717014399059654 Dec 06, 2021 544.48 6.32 -- 1.1743719339973242 Dec 03, 2021 538.16 -4.56 -- -0.8402122641509434 Dec 02, 2021 542.72 7.68 -- 1.4354066985645932 Dec 01, 2021 535.04 -6.35 -- -1.1729067769999446 Nov 30, 2021 541.39 -10.38 -- -1.8812186237019048 Nov 29, 2021 551.77 7.21 -- 1.324004701043044 Nov 26, 2021 544.56 -12.64 -- -2.2684852835606604 Nov 24, 2021 557.2 1.3 -- 0.2338550098938658 Nov 23, 2021 555.9 0.93 -- 0.16757662576355478 Nov 22, 2021 554.97 -1.73 -- -0.3107598347404347 Nov 19, 2021 556.7 -0.77 -- -0.13812402461118983 Nov 18, 2021 557.47 1.93 -- 0.3474097274723692 Nov 17, 2021 555.54 -1.34 -- -0.24062634678925443 Nov 16, 2021 556.88 2.17 -- 0.39119539939788356 Nov 15, 2021 554.71 0.02 -- 0.003605617552146244 Nov 12, 2021 554.69 4.03 -- 0.7318490538626375 Nov 11, 2021 550.66 0.3 -- 0.05450977541972527 Nov 10, 2021 550.36 -4.44 -- -0.8002883922134102 Nov 09, 2021 554.8 -1.9 -- -0.3412969283276451 Nov 08, 2021 556.7 0.5 -- 0.08989572096368213 Nov 05, 2021 556.2 2.11 -- 0.3808045624357054 Nov 04, 2021 554.09 2.39 -- 0.43320645278230924 Nov 03, 2021 551.7 3.54 -- 0.6457968476357268 Nov 02, 2021 548.16 2.01 -- 0.3680307607800055 Nov 01, 2021 546.15 0.99 -- 0.18159806295399517 Oct 29, 2021 545.16 1.12 -- 0.2058672156459084 Oct 28, 2021 544.04 5.32 -- 0.9875259875259875 Oct 27, 2021 538.72 -2.73 -- -0.5042016806722689 Oct 26, 2021 541.45 0.98 -- 0.1813236627379873 Oct 25, 2021 540.47 2.56 -- 0.47591604543510996 Oct 22, 2021 537.91 -0.58 -- -0.10770859254582257 Oct 21, 2021 538.49 1.65 -- 0.30735414648684894 Oct 20, 2021 536.84 1.98 -- 0.37019033017986014 Oct 19, 2021 534.86 3.93 -- 0.7402105738986307 Oct 18, 2021 530.93 1.78 -- 0.3363885476707928 Oct 15, 2021 529.15 3.91 -- 0.7444215977457924 Oct 14, 2021 525.24 8.87 -- 1.717760520556965 Oct 13, 2021 516.37 1.57 -- 0.304972804972805 Oct 12, 2021 514.8 -1.25 -- -0.24222459064044183 Oct 11, 2021 516.05 -3.57 -- -0.6870405296177976 Oct 08, 2021 519.62 -0.99 -- -0.1901615412688961 Oct 07, 2021 520.61 4.41 -- 0.8543200309957381 Oct 06, 2021 516.2 2.1 -- 0.4084808403034429 Oct 05, 2021 514.1 5.4 -- 1.061529388637704 Oct 04, 2021 508.7 -6.65 -- -1.2903851751237023 Oct 01, 2021 515.35 5.86 -- 1.150169777620758 Sep 30, 2021 509.49 -7.9 1.7717 -1.5268946056166528 Sep 29, 2021 517.39 0.86 -- 0.16649565368904032 Sep 28, 2021 516.53 -10.71 -- -2.0313329792883694 Sep 27, 2021 527.24 -1.45 -- -0.2742628005069133 Sep 24, 2021 528.69 0.78 -- 0.1477524578053077 Sep 23, 2021 527.91 6.35 -- 1.2175013421274639 Sep 22, 2021 521.56 4.92 -- 0.9523072158563023 Sep 21, 2021 516.64 -0.4 -- -0.07736345350456444 Sep 20, 2021 517.04 -8.93 -- -1.6978154647603476 Sep 17, 2021 525.97 -4.83 -- -0.9099472494348154 Sep 16, 2021 530.8 -0.82 -- -0.15424551371280237 Sep 15, 2021 531.62 4.48 -- 0.8498691049815988 Sep 14, 2021 527.14 -2.91 -- -0.5490048108668993 Sep 13, 2021 530.05 1.21 -- 0.22880266243098102 Sep 10, 2021 528.84 -4.09 -- -0.7674553881372789 Sep 09, 2021 532.93 -2.42 -- -0.4520407210236294 Sep 08, 2021 535.35 -0.69 -- -0.12872173718379226 Sep 07, 2021 536.04 -1.81 -- -0.3365250534535651 Sep 03, 2021 537.85 -0.16 -- -0.029739224177989257 Sep 02, 2021 538.01 1.6 -- 0.29827930128073676 Sep 01, 2021 536.41 0.21 -- 0.0391644908616188 Aug 31, 2021 536.2 -0.67 -- -0.1247974369959208 Aug 30, 2021 536.87 2.34 -- 0.43776775859165995 Aug 27, 2021 534.53 4.68 -- 0.8832688496744362 Aug 26, 2021 529.85 -3.08 -- -0.5779370649053347 Aug 25, 2021 532.93 1.18 -- 0.22190879172543487 Aug 24, 2021 531.75 0.8 -- 0.15067332140502873 Aug 23, 2021 530.95 4.54 -- 0.8624456222336202 Aug 20, 2021 526.41 4.25 -- 0.8139267657423012 Aug 19, 2021 522.16 0.69 -- 0.13231825416610735 Aug 18, 2021 521.47 -5.56 -- -1.0549684078705197 Aug 17, 2021 527.03 -3.71 -- -0.6990240042205222 Aug 16, 2021 530.74 1.4 -- 0.2644802962179318 Aug 13, 2021 529.34 0.87 -- 0.16462618502469392 Aug 12, 2021 528.47 1.69 -- 0.32081703937127454 Aug 11, 2021 526.78 1.32 -- 0.25120846496403154 Aug 10, 2021 525.46 0.52 -- 0.09905894006934125 Aug 09, 2021 524.94 -0.45 -- -0.08565065951007823 Aug 06, 2021 525.39 0.93 -- 0.17732524882736528 Aug 05, 2021 524.46 3.19 -- 0.6119669269284632 Aug 04, 2021 521.27 -2.42 -- -0.4621054440604174 Aug 03, 2021 523.69 4.26 -- 0.8201297576189285 Aug 02, 2021 519.43 -0.96 -- -0.1844770268452507 Jul 30, 2021 520.39 -2.79 -- -0.5332772659505333 Jul 29, 2021 523.18 2.25 -- 0.43191983567849807 Jul 28, 2021 520.93 -0.09 -- -0.01727380906683045 Jul 27, 2021 521.02 -2.46 -- -0.4699319935814167 Jul 26, 2021 523.48 1.25 -- 0.2393581372192329 Jul 23, 2021 522.23 5.26 -- 1.0174671644389424 Jul 22, 2021 516.97 1.08 -- 0.20934695380798232 Jul 21, 2021 515.89 4.22 -- 0.8247503273594309 Jul 20, 2021 511.67 7.65 -- 1.5177969128209199 Jul 19, 2021 504.02 -8.12 -- -1.5855039637599093 Jul 16, 2021 512.14 -3.88 -- -0.7519088407426069 Jul 15, 2021 516.02 -1.68 -- -0.3245122657909986 Jul 14, 2021 517.7 0.66 -- 0.12764969828253134 Jul 13, 2021 517.04 -1.83 -- -0.35268949833291574 Jul 12, 2021 518.87 1.8 -- 0.34811534221672114 Jul 09, 2021 517.07 5.77 -- 1.128495990612165 Jul 08, 2021 511.3 -4.31 -- -0.835903105060026 Jul 07, 2021 515.61 1.73 -- 0.3366544718611349 Jul 06, 2021 513.88 -1.03 -- -0.20003495756539977 Jul 02, 2021 514.91 3.9 -- 0.7631944580340894 Jul 01, 2021 511.01 2.69 -- 0.5291942083726786 Jun 30, 2021 508.32 -1 1.6782 -0.19634021833032278 Jun 29, 2021 509.32 0.2 -- 0.03928346951602765 Jun 28, 2021 509.12 1.17 -- 0.23033763165665913 Jun 25, 2021 507.95 1.7 -- 0.3358024691358025 Jun 24, 2021 506.25 2.96 -- 0.5881301039162312 Jun 23, 2021 503.29 -0.54 -- -0.10717900879264831 Jun 22, 2021 503.83 2.57 -- 0.5127079759007301 Jun 21, 2021 501.26 6.94 -- 1.4039488590386795 Jun 18, 2021 494.32 -6.55 -- -1.3077245592668756 Jun 17, 2021 500.87 -0.21 -- -0.041909475532849044 Jun 16, 2021 501.08 -2.71 -- -0.5379225470930348 Jun 15, 2021 503.79 -1 -- -0.19810218110501396 Jun 14, 2021 504.79 1.04 -- 0.2064516129032258 Jun 11, 2021 503.75 0.99 -- 0.1969130400190946 Jun 10, 2021 502.76 2.36 -- 0.47162270183852917 Jun 09, 2021 500.4 -0.9 -- -0.17953321364452424 Jun 08, 2021 501.3 0.1 -- 0.019952114924181964 Jun 07, 2021 501.2 -0.39 -- -0.07775274626687136 Jun 04, 2021 501.59 4.4 -- 0.8849735513586355 Jun 03, 2021 497.19 -1.73 -- -0.3467489777920308 Jun 02, 2021 498.92 0.77 -- 0.15457191608953127 Jun 01, 2021 498.15 -0.23 -- -0.04614952445924796 May 28, 2021 498.38 0.44 -- 0.08836405992689882 May 27, 2021 497.94 0.62 -- 0.12466822166814123 May 26, 2021 497.32 0.94 -- 0.1893710463757605 May 25, 2021 496.38 -1.05 -- -0.21108497678065255 May 24, 2021 497.43 4.93 -- 1.001015228426396 May 21, 2021 492.5 -0.37 -- -0.07507050540710532 May 20, 2021 492.87 5.19 -- 1.064222440944882 May 19, 2021 487.68 -1.38 -- -0.2821739663844927 May 18, 2021 489.06 -4.13 -- -0.8374054623978588 May 17, 2021 493.19 -1.25 -- -0.25281126122482 May 14, 2021 494.44 7.3 -- 1.4985425134458266 May 13, 2021 487.14 5.93 -- 1.2323102179921448 May 12, 2021 481.21 -10.47 -- -2.1294337780670354 May 11, 2021 491.68 -4.3 -- -0.8669704423565466 May 10, 2021 495.98 -5.21 -- -1.0395259282906681 May 07, 2021 501.19 3.75 -- 0.7538597619813445 May 06, 2021 497.44 4.1 -- 0.831069850407427 May 05, 2021 493.34 0.34 -- 0.06896551724137931 May 04, 2021 493 -3.31 -- -0.6669218835002317 May 03, 2021 496.31 1.36 -- 0.27477522982119407 Apr 30, 2021 494.95 -3.54 -- -0.7101446368031455 Apr 29, 2021 498.49 3.38 -- 0.6826765769223001 Apr 28, 2021 495.11 -0.42 -- -0.08475773414324057 Apr 27, 2021 495.53 -0.1 -- -0.02017634122228275 Apr 26, 2021 495.63 0.88 -- 0.17786760990399192 Apr 23, 2021 494.75 5.36 -- 1.0952410143239544 Apr 22, 2021 489.39 -4.5 -- -0.9111340581910952 Apr 21, 2021 493.89 4.54 -- 0.9277613160314703 Apr 20, 2021 489.35 -3.33 -- -0.6758951043273524 Apr 19, 2021 492.68 -2.62 -- -0.528972339995962 Apr 16, 2021 495.3 1.78 -- 0.36067433943913113 Apr 15, 2021 493.52 5.42 -- 1.1104281909444786 Apr 14, 2021 488.1 -1.94 -- -0.3958860501183577 Apr 13, 2021 490.04 1.6 -- 0.32757349930390633 Apr 12, 2021 488.44 -0.08 -- -0.01637599279456317 Apr 09, 2021 488.52 3.74 -- 0.7714839721110607 Apr 08, 2021 484.78 2.15 -- 0.44547583034622795 Apr 07, 2021 482.63 0.72 -- 0.14940549065178146 Apr 06, 2021 481.91 -0.45 -- -0.09329131768803384 Apr 05, 2021 482.36 6.93 -- 1.4576278316471405 Apr 01, 2021 475.43 5.55 -- 1.1811526347152463 Mar 31, 2021 469.88 -0.02 1.7606 -0.004256224728665673 Mar 30, 2021 469.9 -1.44 -- -0.30551194466839227 Mar 29, 2021 471.34 -0.41 -- -0.08691043985161633 Mar 26, 2021 471.75 7.72 -- 1.6636855375730017 Mar 25, 2021 464.03 2.44 -- 0.5286076388136658 Mar 24, 2021 461.59 -2.52 -- -0.5429747258193101 Mar 23, 2021 464.11 -3.56 -- -0.7612205187418479 Mar 22, 2021 467.67 3.27 -- 0.7041343669250646 Mar 19, 2021 464.4 -0.24 -- -0.05165289256198347 Mar 18, 2021 464.64 -6.94 -- -1.4716485007845965 Mar 17, 2021 471.58 1.36 -- 0.28922631959508316 Mar 16, 2021 470.22 -0.73 -- -0.15500583926106806 Mar 15, 2021 470.95 3.06 -- 0.6539998717647311 Mar 12, 2021 467.89 0.59 -- 0.1262572223411085 Mar 11, 2021 467.3 4.83 -- 1.0443920686747248 Mar 10, 2021 462.47 2.79 -- 0.6069439610163592 Mar 09, 2021 459.68 6.45 -- 1.423118504953335 Mar 08, 2021 453.23 -2.43 -- -0.533292367115832 Mar 05, 2021 455.66 8.74 -- 1.955607267519914 Mar 04, 2021 446.92 -6 -- -1.3247372604433454 Mar 03, 2021 452.92 -5.97 -- -1.3009653729651987 Mar 02, 2021 458.89 -3.74 -- -0.8084214166828784 Mar 01, 2021 462.63 10.77 -- 2.383481609348028 Feb 26, 2021 451.86 -2.11 -- -0.4647884221424323 Feb 25, 2021 453.97 -11.32 -- -2.4328913150938125 Feb 24, 2021 465.29 5.22 -- 1.1346099506596823 Feb 23, 2021 460.07 0.59 -- 0.128406024201271 Feb 22, 2021 459.48 -3.54 -- -0.7645458079564598 Feb 19, 2021 463.02 -0.84 -- -0.18108912171775968 Feb 18, 2021 463.86 -2.04 -- -0.437862202189311 Feb 17, 2021 465.9 -0.07 -- -0.015022426336459428 Feb 16, 2021 465.97 -0.21 -- -0.04504697756231499 Feb 12, 2021 466.18 2.21 -- 0.4763239002521715 Feb 11, 2021 463.97 0.86 -- 0.18570102135561745 Feb 10, 2021 463.11 -0.15 -- -0.03237922548892631 Feb 09, 2021 463.26 -0.43 -- -0.09273436994543768 Feb 08, 2021 463.69 3.41 -- 0.7408533935865126 Feb 05, 2021 460.28 1.84 -- 0.4013611377715732 Feb 04, 2021 458.44 4.96 -- 1.0937637823057247 Feb 03, 2021 453.48 0.46 -- 0.10154077082689505 Feb 02, 2021 453.02 6.21 -- 1.3898525100154429 Feb 01, 2021 446.81 7.06 -- 1.6054576463899943 Jan 29, 2021 439.75 -8.6 -- -1.918144306903089 Jan 28, 2021 448.35 4.37 -- 0.9842785711068066 Jan 27, 2021 443.98 -11.7 -- -2.5675912921348316 Jan 26, 2021 455.68 -0.67 -- -0.14681713597019833 Jan 25, 2021 456.35 1.64 -- 0.3606694376635658 Jan 22, 2021 454.71 -1.37 -- -0.3003858972110156 Jan 21, 2021 456.08 0.18 -- 0.03948234261899539 Jan 20, 2021 455.9 6.26 -- 1.3922248910239303 Jan 19, 2021 449.64 3.65 -- 0.818404000089688 Jan 15, 2021 445.99 -3.23 -- -0.7190240861938472 Jan 14, 2021 449.22 -1.64 -- -0.3637492791553919 Jan 13, 2021 450.86 1.02 -- 0.22674728792459542 Jan 12, 2021 449.84 0.2 -- 0.04448002846721822 Jan 11, 2021 449.64 -2.97 -- -0.6561940743686617 Jan 08, 2021 452.61 2.53 -- 0.5621222893707786 Jan 07, 2021 450.08 6.68 -- 1.5065403698691926 Jan 06, 2021 443.4 2.54 -- 0.5761466225105476 Jan 05, 2021 440.86 3.15 -- 0.7196545658084119 Jan 04, 2021 437.71 -6.56 -- -1.4765795574763094 Dec 31, 2020 444.27 2.88 -- 0.6524841976483382 Dec 30, 2020 441.39 0.64 -- 0.1452070334656835 Dec 29, 2020 440.75 -0.98 -- -0.22185497928598918 Dec 28, 2020 441.73 3.82 -- 0.8723253636591993 Dec 24, 2020 437.91 1.58 -- 0.3621112460752183 Dec 23, 2020 436.33 0.34 -- 0.07798343998715566 Dec 22, 2020 435.99 -0.88 -- -0.20143292054844691 Dec 21, 2020 436.87 -1.7 -- -0.38762341245411225 Dec 18, 2020 438.57 -1.51 -- -0.3431194328303945 Dec 17, 2020 440.08 2.54 -- 0.5805183526077615 Dec 16, 2020 437.54 0.77 -- 0.1762941593973945 Dec 15, 2020 436.77 5.58 -- 1.2940930912126904 Dec 14, 2020 431.19 -1.81 -- -0.418013856812933 Dec 11, 2020 433 -0.54 -- -0.12455598099367994 Dec 10, 2020 433.54 -2.22 1.6948 -0.5094547457315953 Dec 09, 2020 435.76 -3.47 -- -0.7900188967055984 Dec 08, 2020 439.23 1.23 -- 0.2808219178082192 Dec 07, 2020 438 -0.85 -- -0.19368804830807793 Dec 04, 2020 438.85 3.87 -- 0.8896960779805968 Dec 03, 2020 434.98 -0.19 -- -0.04366109796171611 Dec 02, 2020 435.17 0.81 -- 0.18648125978451055 Dec 01, 2020 434.36 4.86 -- 1.1315483119906868 Nov 30, 2020 429.5 -1.92 -- -0.44504195447591677 Nov 27, 2020 431.42 1.08 -- 0.25096435376678905 Nov 25, 2020 430.34 -0.67 -- -0.15544882949351524 Nov 24, 2020 431.01 6.86 -- 1.6173523517623483 Nov 23, 2020 424.15 2.42 -- 0.5738268560453371 Nov 20, 2020 421.73 -2.88 -- -0.6782694708085066 Nov 19, 2020 424.61 1.7 -- 0.40197677992953584 Nov 18, 2020 422.91 -4.86 -- -1.136124552913949 Nov 17, 2020 427.77 -2 -- -0.46536519533704074 Nov 16, 2020 429.77 4.95 -- 1.1651993785603314 Nov 13, 2020 424.82 5.74 -- 1.36966688937673 Nov 12, 2020 419.08 -4.13 -- -0.9758748611800289 Nov 11, 2020 423.21 3.21 -- 0.7642857142857142 Nov 10, 2020 420 -0.52 -- -0.1236564253781033 Nov 09, 2020 420.52 4.9 -- 1.1789615514171599 Nov 06, 2020 415.62 -0.07 -- -0.016839471721715703 Nov 05, 2020 415.69 7.99 -- 1.9597743438803041 Nov 04, 2020 407.7 8.8 -- 2.206066683379293 Nov 03, 2020 398.9 6.98 -- 1.7809757093284344 Nov 02, 2020 391.92 4.77 -- 1.2320805889190236 Oct 30, 2020 387.15 -4.72 -- -1.20448107790849 Oct 29, 2020 391.87 4.66 -- 1.2034813150486816 Oct 28, 2020 387.21 -14.16 -- -3.527916884670005 Oct 27, 2020 401.37 -1.21 -- -0.3005613791047742 Oct 26, 2020 402.58 -7.62 -- -1.8576304241833252 Oct 23, 2020 410.2 1.41 -- 0.344920374764549 Oct 22, 2020 408.79 2.15 -- 0.5287231949636042 Oct 21, 2020 406.64 -0.88 -- -0.21594032194738907 Oct 20, 2020 407.52 1.92 -- 0.47337278106508873 Oct 19, 2020 405.6 -6.73 -- -1.6321878107341208 Oct 16, 2020 412.33 0.06 -- 0.014553569262861717 Oct 15, 2020 412.27 -0.62 -- -0.1501610598464482 Oct 14, 2020 412.89 -2.72 -- -0.6544597098241139 Oct 13, 2020 415.61 -2.64 -- -0.6312014345487149 Oct 12, 2020 418.25 6.76 -- 1.642810274854796 Oct 09, 2020 411.49 3.59 -- 0.8801176759009561 Oct 08, 2020 407.9 3.37 -- 0.8330655328405804 Oct 07, 2020 404.53 6.91 -- 1.737840148885871 Oct 06, 2020 397.62 -5.62 -- -1.3937109413748636 Oct 05, 2020 403.24 7.16 -- 1.8077156130074732 Oct 02, 2020 396.08 -3.83 -- -0.9577154859843465 Oct 01, 2020 399.91 2.15 -- 0.540526950925181 Sep 30, 2020 397.76 1.61 1.6641 0.4064117127350751 Sep 29, 2020 396.15 -1.86 -- -0.4673249415843823 Sep 28, 2020 398.01 6.32 -- 1.613520896627435 Sep 25, 2020 391.69 6.16 -- 1.59780043057609 Sep 24, 2020 385.53 1.17 -- 0.30440212300967845 Sep 23, 2020 384.36 -9.31 -- -2.3649249371300836 Sep 22, 2020 393.67 4.09 -- 1.0498485548539453 Sep 21, 2020 389.58 -4.54 -- -1.1519334212930072 Sep 18, 2020 394.12 -4.45 -- -1.116491456958627 Sep 17, 2020 398.57 -3.38 -- -0.8409006095285483 Sep 16, 2020 401.95 -1.85 -- -0.4581475978207033 Sep 15, 2020 403.8 2.11 -- 0.5252806890886007 Sep 14, 2020 401.69 5.18 -- 1.3063983253890192 Sep 11, 2020 396.51 0.22 -- 0.055514900704029875 Sep 10, 2020 396.29 -7.07 -- -1.7527766759222532 Sep 09, 2020 403.36 7.99 -- 2.0208918228494825 Sep 08, 2020 395.37 -11.27 -- -2.771493212669683 Sep 04, 2020 406.64 -3.34 -- -0.8146738865310503 Sep 03, 2020 409.98 -14.84 -- -3.4932441975424884 Sep 02, 2020 424.82 6.47 -- 1.546551930201984 Sep 01, 2020 418.35 3.13 -- 0.7538172535041665 Aug 31, 2020 415.22 -0.86 -- -0.20669102095750816 Aug 28, 2020 416.08 2.81 -- 0.6799428944757665 Aug 27, 2020 413.27 0.72 -- 0.1745243000848382 Aug 26, 2020 412.55 4.17 -- 1.0211077917625742 Aug 25, 2020 408.38 1.47 -- 0.3612592465164287 Aug 24, 2020 406.91 4.09 -- 1.015341840027804 Aug 21, 2020 402.82 1.41 -- 0.3512618021474303 Aug 20, 2020 401.41 1.27 -- 0.31738891388014195 Aug 19, 2020 400.14 -1.7 -- -0.42305395182162053 Aug 18, 2020 401.84 0.99 -- 0.24697517774728703 Aug 17, 2020 400.85 1.1 -- 0.27517198248905567 Aug 14, 2020 399.75 -0.05 -- -0.01250625312656328 Aug 13, 2020 399.8 -0.72 -- -0.17976630380505343 Aug 12, 2020 400.52 5.59 -- 1.4154407110120781 Aug 11, 2020 394.93 -3.17 -- -0.7962823411203215 Aug 10, 2020 398.1 1.09 -- 0.27455227828014406 Aug 07, 2020 397.01 0.33 -- 0.08319048099223555 Aug 06, 2020 396.68 2.59 -- 0.6572102819152985 Aug 05, 2020 394.09 2.5 -- 0.6384228402155315 Aug 04, 2020 391.59 1.41 -- 0.36137167461171765 Aug 03, 2020 390.18 2.79 -- 0.7202044451328119 Jul 31, 2020 387.39 2.98 -- 0.7752139642569132 Jul 30, 2020 384.41 -1.37 -- -0.3551246824615066 Jul 29, 2020 385.78 4.73 -- 1.241306915103005 Jul 28, 2020 381.05 -2.47 -- -0.6440342094284522 Jul 27, 2020 383.52 2.82 -- 0.7407407407407407 Jul 24, 2020 380.7 -2.36 -- -0.6160914739205346 Jul 23, 2020 383.06 -4.75 -- -1.2248265903406308 Jul 22, 2020 387.81 2.22 -- 0.5757410721232397 Jul 21, 2020 385.59 0.65 -- 0.1688574842832649 Jul 20, 2020 384.94 3.22 -- 0.8435502462537986 Jul 17, 2020 381.72 1.11 -- 0.29163710885158034 Jul 16, 2020 380.61 -1.3 -- -0.34039433374355216 Jul 15, 2020 381.91 3.44 -- 0.9089227679868946 Jul 14, 2020 378.47 5.06 -- 1.3550788677325192 Jul 13, 2020 373.41 -3.53 -- -0.9364885658194938 Jul 10, 2020 376.94 3.91 -- 1.0481730691901456 Jul 09, 2020 373.03 -2.02 -- -0.538594854019464 Jul 08, 2020 375.05 2.92 -- 0.7846720232176927 Jul 07, 2020 372.13 -4.07 -- -1.0818713450292399 Jul 06, 2020 376.2 5.89 -- 1.590559261159569 Jul 02, 2020 370.31 1.76 -- 0.4775471442138109 Jul 01, 2020 368.55 1.86 -- 0.507240448335106 Jun 30, 2020 366.69 3.43 2.109211 0.9442272752298629 Jun 29, 2020 363.26 5.32 -- 1.4862826171984131 Jun 26, 2020 357.94 -8.93 -- -2.4341047237441056 Jun 25, 2020 366.87 3.98 -- 1.0967510815949737 Jun 24, 2020 362.89 -9.62 -- -2.5824810072212827 Jun 23, 2020 372.51 1.59 -- 0.4286638628275639 Jun 22, 2020 370.92 2.44 -- 0.6621797655232305 Jun 19, 2020 368.48 -2.05 -- -0.5532615442744178 Jun 18, 2020 370.53 0.22 -- 0.05940968377845589 Jun 17, 2020 370.31 -1.34 -- -0.3605542849455132 Jun 16, 2020 371.65 6.92 -- 1.8972938886299455 Jun 15, 2020 364.73 3.04 -- 0.8404987696646299 Jun 12, 2020 361.69 4.74 -- 1.327917075220619 Jun 11, 2020 356.95 -22.29 -- -5.87754456280983 Jun 10, 2020 379.24 -2.02 -- -0.5298221685988564 Jun 09, 2020 381.26 -2.96 -- -0.7703919629379001 Jun 08, 2020 384.22 4.57 -- 1.2037402871065455 Jun 05, 2020 379.65 9.7 -- 2.621975942694959 Jun 04, 2020 369.95 -1.18 -- -0.3179478888799073 Jun 03, 2020 371.13 5.03 -- 1.373941546025676 Jun 02, 2020 366.1 2.99 -- 0.8234419321968549 Jun 01, 2020 363.11 1.36 -- 0.37595024187975123 May 29, 2020 361.75 1.77 -- 0.4916939829990555 May 28, 2020 359.98 -0.69 -- -0.19131061635289878 May 27, 2020 360.67 5.27 -- 1.4828362408553741 May 26, 2020 355.4 4.32 -- 1.2304887774866127 May 22, 2020 351.08 0.91 -- 0.25987377559471114 May 21, 2020 350.17 -2.74 -- -0.776401915502536 May 20, 2020 352.91 5.84 -- 1.6826576771256518 May 19, 2020 347.07 -3.64 -- -1.0378945567562943 May 18, 2020 350.71 10.77 -- 3.1682061540271813 May 15, 2020 339.94 1.33 -- 0.3927822568736895 May 14, 2020 338.61 3.93 -- 1.1742560057368232 May 13, 2020 334.68 -5.89 -- -1.7294535631441408 May 12, 2020 340.57 -7.11 -- -2.044983893235159 May 11, 2020 347.68 0.05 -- 0.014383108477404137 May 08, 2020 347.63 5.83 -- 1.705675833820948 May 07, 2020 341.8 4.04 -- 1.1961155850307912 May 06, 2020 337.76 -2.36 -- -0.6938727507938375 May 05, 2020 340.12 3.07 -- 0.9108440884141819 May 04, 2020 337.05 1.41 -- 0.4200929567393636 May 01, 2020 335.64 -9.65 -- -2.794752237249848 Apr 30, 2020 345.29 -3.23 -- -0.9267760817169747 Apr 29, 2020 348.52 9.02 -- 2.6568483063328423 Apr 28, 2020 339.5 -1.75 -- -0.5128205128205128 Apr 27, 2020 341.25 4.94 -- 1.468882875918052 Apr 24, 2020 336.31 4.66 -- 1.4050957334539425 Apr 23, 2020 331.65 -0.17 -- -0.05123259598577542 Apr 22, 2020 331.82 7.42 -- 2.2872996300863133 Apr 21, 2020 324.4 -10.22 -- -3.054210746518439 Apr 20, 2020 334.62 -6.14 -- -1.801854677779082 Apr 17, 2020 340.76 8.93 -- 2.691137027996263 Apr 16, 2020 331.83 1.91 -- 0.5789282250242483 Apr 15, 2020 329.92 -7.42 -- -2.199561273492619 Apr 14, 2020 337.34 10.04 -- 3.067522150931867 Apr 13, 2020 327.3 -3.31 -- -1.0011796376395148 Apr 09, 2020 330.61 4.78 -- 1.4670226805389313 Apr 08, 2020 325.83 10.81 -- 3.4315281569424165 Apr 07, 2020 315.02 -0.5 -- -0.1584685598377282 Apr 06, 2020 315.52 20.7 -- 7.021233294891799 Apr 03, 2020 294.82 -4.47 -- -1.4935346987871296 Apr 02, 2020 299.29 6.73 -- 2.3003828274541975 Apr 01, 2020 292.56 -13.51 -- -4.414022935929689 Mar 31, 2020 306.07 -6.84 1.8827 -2.185932057141031 Mar 30, 2020 312.91 10.16 -- 3.355904211395541 Mar 27, 2020 302.75 -10.51 -- -3.3550405414033073 Mar 26, 2020 313.26 18.37 -- 6.229441486656041 Mar 25, 2020 294.89 3.37 -- 1.1560098792535676 Mar 24, 2020 291.52 25.07 -- 9.40889472696566 Mar 23, 2020 266.45 -8.01 -- -2.918458063105735 Mar 20, 2020 274.46 -12.39 -- -4.319330660624019 Mar 19, 2020 286.85 1.28 -- 0.448226354308926 Mar 18, 2020 285.57 -15.45 -- -5.132549332270281 Mar 17, 2020 301.02 16.82 -- 5.918367346938775 Mar 16, 2020 284.2 -38.46 -- -11.919667761730615 Mar 13, 2020 322.66 27.52 -- 9.324388425831808 Mar 12, 2020 295.14 -30.97 -- -9.496795559780443 Mar 11, 2020 326.11 -16.55 -- -4.829860503122629 Mar 10, 2020 342.66 16.1 -- 4.930181283684468 Mar 09, 2020 326.56 -26.78 -- -7.579102281089036 Mar 06, 2020 353.34 -6.11 -- -1.6998191681735986 Mar 05, 2020 359.45 -12.52 -- -3.3658628384009464 Mar 04, 2020 371.97 15.04 -- 4.213711371977698 Mar 03, 2020 356.93 -10.26 -- -2.7941937416596314 Mar 02, 2020 367.19 16.13 -- 4.594656184128069 Feb 28, 2020 351.06 -2.84 -- -0.802486578129415 Feb 27, 2020 353.9 -16.3 -- -4.403025391680173 Feb 26, 2020 370.2 -1.42 -- -0.38211075830149077 Feb 25, 2020 371.62 -11.58 -- -3.021920668058455 Feb 24, 2020 383.2 -13.24 -- -3.339723539501564 Feb 21, 2020 396.44 -4.19 -- -1.045852781868557 Feb 20, 2020 400.63 -1.52 -- -0.3779684197438767 Feb 19, 2020 402.15 1.95 -- 0.487256371814093 Feb 18, 2020 400.2 -1.14 -- -0.28404843773359245 Feb 14, 2020 401.34 0.8 -- 0.1997303640085884 Feb 13, 2020 400.54 -0.53 -- -0.13214650809085696 Feb 12, 2020 401.07 2.59 -- 0.6499698855651476 Feb 11, 2020 398.48 0.68 -- 0.17094017094017094 Feb 10, 2020 397.8 2.96 -- 0.7496707527099584 Feb 07, 2020 394.84 -2.07 -- -0.5215288100576957 Feb 06, 2020 396.91 1.38 -- 0.34889894571840313 Feb 05, 2020 395.53 4.41 -- 1.1275311924728983 Feb 04, 2020 391.12 5.78 -- 1.4999740488918878 Feb 03, 2020 385.34 2.77 -- 0.7240505005619886 Jan 31, 2020 382.57 -6.86 -- -1.7615489304881493 Jan 30, 2020 389.43 1.28 -- 0.3297694190390313 Jan 29, 2020 388.15 -0.33 -- -0.08494645799011533 Jan 28, 2020 388.48 3.89 -- 1.0114667568059492 Jan 27, 2020 384.59 -6.15 -- -1.5739366330552285 Jan 24, 2020 390.74 -3.56 -- -0.9028658381942684 Jan 23, 2020 394.3 0.48 -- 0.12188309379919761 Jan 22, 2020 393.82 0.13 -- 0.03302090477279077 Jan 21, 2020 393.69 -1.03 -- -0.2609444669639238 Jan 17, 2020 394.72 1.52 -- 0.38657171922685657 Jan 16, 2020 393.2 3.27 -- 0.838612058574616 Jan 15, 2020 389.93 0.73 -- 0.18756423432682426 Jan 14, 2020 389.2 -0.55 -- -0.14111610006414368 Jan 13, 2020 389.75 2.7 -- 0.697584291435215 Jan 10, 2020 387.05 -1.11 -- -0.28596455070074195 Jan 09, 2020 388.16 2.67 -- 0.6926249708163635 Jan 08, 2020 385.49 1.9 -- 0.49532052451836595 Jan 07, 2020 383.59 -1.04 -- -0.27038972519044274 Jan 06, 2020 384.63 1.35 -- 0.352222917971196 Jan 03, 2020 383.28 -2.68 -- -0.6943724738314851 Jan 02, 2020 385.96 3.25 -- 0.8492069713359985 Dec 31, 2019 382.71 1.15 -- 0.3013942761295733 Dec 30, 2019 381.56 -2.17 -- -0.5655017851093217 Dec 27, 2019 383.73 0.01 -- 0.0026060669237986034 Dec 26, 2019 383.72 2 -- 0.523944252331552 Dec 24, 2019 381.72 -0.05 -- -0.013096890798124525 Dec 23, 2019 381.77 0.32 -- 0.08389041814130292 Dec 20, 2019 381.45 1.89 -- 0.4979449889345558 Dec 19, 2019 379.56 1.71 -- 0.45256053989678446 Dec 18, 2019 377.85 -0.12 -- -0.03174855147233908 Dec 17, 2019 377.97 0.12 -- 0.031758634378721715 Dec 16, 2019 377.85 2.69 -- 0.7170274016419661 Dec 13, 2019 375.16 0.1 -- 0.026662400682557458 Dec 12, 2019 375.06 0.65 2.6141 0.1736064741860527 Dec 11, 2019 374.41 1.08 -- 0.28928829721693944 Dec 10, 2019 373.33 -0.39 -- -0.10435620250454886 Dec 09, 2019 373.72 -1.15 -- -0.30677301464507695 Dec 06, 2019 374.87 3.41 -- 0.9179992462176277 Dec 05, 2019 371.46 0.66 -- 0.1779935275080906 Dec 04, 2019 370.8 2.36 -- 0.6405384865921181 Dec 03, 2019 368.44 -2.46 -- -0.6632515502830951 Dec 02, 2019 370.9 -3.22 -- -0.8606864107772907 Nov 29, 2019 374.12 -1.41 -- -0.37546933667083854 Nov 27, 2019 375.53 1.59 -- 0.4252019040487779 Nov 26, 2019 373.94 0.84 -- 0.225140712945591 Nov 25, 2019 373.1 2.82 -- 0.7615858269417738 Nov 22, 2019 370.28 0.81 -- 0.21923295531436923 Nov 21, 2019 369.47 -0.57 -- -0.1540374013620149 Nov 20, 2019 370.04 -1.32 -- -0.35545023696682465 Nov 19, 2019 371.36 -0.2 -- -0.05382710733125202 Nov 18, 2019 371.56 0.2 -- 0.05385609651012495 Nov 15, 2019 371.36 2.89 -- 0.7843243683339214 Nov 14, 2019 368.47 0.4 -- 0.10867498030265982 Nov 13, 2019 368.07 0.28 -- 0.0761304005002855 Nov 12, 2019 367.79 0.59 -- 0.16067538126361655 Nov 11, 2019 367.2 -0.72 -- -0.19569471624266144 Nov 08, 2019 367.92 1 -- 0.27253897307314945 Nov 07, 2019 366.92 1.17 -- 0.3198906356801094 Nov 06, 2019 365.75 0.29 -- 0.07935204947189843 Nov 05, 2019 365.46 -0.44 -- -0.12025143481825636 Nov 04, 2019 365.9 1.36 -- 0.37307291380918417 Nov 01, 2019 364.54 3.52 -- 0.9750152346130408 Oct 31, 2019 361.02 -1.08 -- -0.2982601491300746 Oct 30, 2019 362.1 1.21 -- 0.3352822189586855 Oct 29, 2019 360.89 -0.29 -- -0.08029237499307824 Oct 28, 2019 361.18 2 -- 0.556823876607829 Oct 25, 2019 359.18 1.47 -- 0.41094741550417935 Oct 24, 2019 357.71 0.67 -- 0.18765404436477706 Oct 23, 2019 357.04 1.03 -- 0.28931771579450016 Oct 22, 2019 356.01 -1.27 -- -0.35546350201522614 Oct 21, 2019 357.28 2.45 -- 0.6904714933912014 Oct 18, 2019 354.83 -1.39 -- -0.390208298242659 Oct 17, 2019 356.22 1.01 -- 0.2843388418118859 Oct 16, 2019 355.21 -0.7 -- -0.19667893568598804 Oct 15, 2019 355.91 3.51 -- 0.9960272417707151 Oct 14, 2019 352.4 -0.49 -- -0.1388534670860608 Oct 11, 2019 352.89 3.84 -- 1.1001289213579717 Oct 10, 2019 349.05 2.24 -- 0.6458867968051671 Oct 09, 2019 346.81 3.23 -- 0.940101286454392 Oct 08, 2019 343.58 -5.42 -- -1.5530085959885387 Oct 07, 2019 349 -1.56 -- -0.4450022820629849 Oct 04, 2019 350.56 4.91 -- 1.4205120786923189 Oct 03, 2019 345.65 2.83 -- 0.8255060964937868 Oct 02, 2019 342.82 -6.26 -- -1.79328520682938 Oct 01, 2019 349.08 -4.31 -- -1.219615722006848 Sep 30, 2019 353.39 1.79 -- 0.5091012514220705 Sep 27, 2019 351.6 -3.53 1.6994 -0.9940021963787908 Sep 26, 2019 355.13 -0.84 -- -0.23597494170857095 Sep 25, 2019 355.97 2.16 -- 0.6104971594923829 Sep 24, 2019 353.81 -2.97 -- -0.8324457648971355 Sep 23, 2019 356.78 -0.02 -- -0.005605381165919282 Sep 20, 2019 356.8 -1.74 -- -0.48530150052992693 Sep 19, 2019 358.54 0.02 -- 0.005578489345085351 Sep 18, 2019 358.52 0.13 -- 0.03627333351935043 Sep 17, 2019 358.39 0.92 -- 0.2573642543430218 Sep 16, 2019 357.47 -1.11 -- -0.30955435328239167 Sep 13, 2019 358.58 -0.17 -- -0.047386759581881537 Sep 12, 2019 358.75 1.09 -- 0.304758709388805 Sep 11, 2019 357.66 2.59 -- 0.729433632804799 Sep 10, 2019 355.07 0.12 -- 0.03380757853218763 Sep 09, 2019 354.95 0 -- 0 Sep 06, 2019 354.95 0.35 -- 0.09870276367738297 Sep 05, 2019 354.6 4.62 -- 1.320075432881879 Sep 04, 2019 349.98 3.79 -- 1.094774545769664 Sep 03, 2019 346.19 -2.38 -- -0.6827896835642769 Aug 30, 2019 348.57 0.26 -- 0.07464614854583561 Aug 29, 2019 348.31 4.43 -- 1.2882400837501453 Aug 28, 2019 343.88 2.26 -- 0.6615537731982905 Aug 27, 2019 341.62 -1.12 -- -0.3267783159246076 Aug 26, 2019 342.74 3.74 -- 1.103244837758112 Aug 23, 2019 339 -8.96 -- -2.575008621680653 Aug 22, 2019 347.96 -0.17 -- -0.04883233274926033 Aug 21, 2019 348.13 2.87 -- 0.8312576029658808 Aug 20, 2019 345.26 -2.73 -- -0.7845053018764907 Aug 19, 2019 347.99 4.17 -- 1.2128439299633529 Aug 16, 2019 343.82 4.96 -- 1.4637313344744143 Aug 15, 2019 338.86 0.89 -- 0.26333698257241767 Aug 14, 2019 337.97 -10.1 -- -2.9017151722354697 Aug 13, 2019 348.07 5.09 -- 1.48405154819523 Aug 12, 2019 342.98 -4.08 -- -1.1755892352907278 Aug 09, 2019 347.06 -2.25 -- -0.6441269932151956 Aug 08, 2019 349.31 6.5 -- 1.8960940462646947 Aug 07, 2019 342.81 0.28 -- 0.08174466470090211 Aug 06, 2019 342.53 4.44 -- 1.3132597828980448 Aug 05, 2019 338.09 -10.38 -- -2.978735615691451 Aug 02, 2019 348.47 -2.52 -- -0.7179691729109091 Aug 01, 2019 350.99 -3.15 -- -0.8894787372225673 Jul 31, 2019 354.14 -3.89 -- -1.0865011311901238 Jul 30, 2019 358.03 -0.89 -- -0.24796612058397413 Jul 29, 2019 358.92 -0.57 -- -0.15855795710590004 Jul 26, 2019 359.49 2.63 -- 0.736983691083338 Jul 25, 2019 356.86 -1.89 -- -0.526829268292683 Jul 24, 2019 358.75 1.69 -- 0.4733098078754271 Jul 23, 2019 357.06 2.43 -- 0.6852212164791472 Jul 22, 2019 354.63 1.01 -- 0.28561732933657596 Jul 19, 2019 353.62 -2.18 -- -0.6127037661607645 Jul 18, 2019 355.8 1.31 -- 0.369544980112274 Jul 17, 2019 354.49 -2.33 -- -0.6529903032341237 Jul 16, 2019 356.82 -1.21 -- -0.33796050610284056 Jul 15, 2019 358.03 0.06 -- 0.016761181104561835 Jul 12, 2019 357.97 1.68 -- 0.4715260040977855 Jul 11, 2019 356.29 0.81 -- 0.2278609204455947 Jul 10, 2019 355.48 1.61 -- 0.454969339022805 Jul 09, 2019 353.87 -- -- -- iShares S&P 500 Index Fund Fund Inception 01-Jul-2019 Month End Date Monthly Total (NAV) Return Jul 31, 2019 1.44 Aug 31, 2019 -1.57 Sep 30, 2019 1.88 Oct 31, 2019 2.16 Nov 30, 2019 3.63 Dec 31, 2019 3.01 Jan 31, 2020 -0.04 Feb 29, 2020 -8.24 Mar 31, 2020 -12.28 Apr 30, 2020 12.81 May 31, 2020 4.77 Jun 30, 2020 1.97 Jul 31, 2020 5.65 Aug 31, 2020 7.18 Sep 30, 2020 -3.8 Oct 31, 2020 -2.67 Nov 30, 2020 10.94 Dec 31, 2020 3.84 Jan 31, 2021 -1.02 Feb 28, 2021 2.75 Mar 31, 2021 4.38 Apr 30, 2021 5.34 May 31, 2021 0.69 Jun 30, 2021 2.33 Jul 31, 2021 2.38 Aug 31, 2021 3.04 Sep 30, 2021 -4.65 Oct 31, 2021 7 Nov 30, 2021 -0.69 Dec 31, 2021 4.48 Jan 31, 2022 -5.17 Feb 28, 2022 -3 Mar 31, 2022 3.7 Apr 30, 2022 -8.72 May 31, 2022 0.18 Jun 30, 2022 -8.25 Jul 31, 2022 9.21 Aug 31, 2022 -4.08 Sep 30, 2022 -9.2 Oct 31, 2022 8.1 Nov 30, 2022 5.59 Dec 31, 2022 -5.76 Jan 31, 2023 6.28 Feb 28, 2023 -2.44 Mar 31, 2023 3.66 Apr 30, 2023 1.56 May 31, 2023 0.43 Jun 30, 2023 6.61 Jul 31, 2023 3.21 Aug 31, 2023 -1.59 Sep 30, 2023 -4.78 Oct 31, 2023 -2.11 Nov 30, 2023 9.13 Dec 31, 2023 4.54 Jan 31, 2024 1.67 Feb 29, 2024 5.34 Record Date Ex-Date Payable Date Total Distribution Income ST Cap Gains LT Cap Gains Return of Capital Dec 13, 2023 Dec 14, 2023 Dec 15, 2023 0.358306 0 0.358306 -- -- Dec 14, 2023 Dec 14, 2023 Dec 14, 2023 2.1834 2.1834 -- -- -- Sep 29, 2023 Sep 29, 2023 Sep 29, 2023 1.9165 1.9165 -- -- -- Jun 30, 2023 Jun 30, 2023 Jun 30, 2023 2.0155 2.0155 -- -- -- Mar 31, 2023 Mar 31, 2023 Mar 31, 2023 2.0235 2.0235 -- -- -- Dec 12, 2022 Dec 13, 2022 Dec 14, 2022 0.258592 0 -- 0.258592 -- Dec 13, 2022 Dec 13, 2022 Dec 13, 2022 2.0476 2.0476 -- -- -- Sep 30, 2022 Sep 30, 2022 Sep 30, 2022 1.8687 1.8687 -- -- -- Jul 13, 2022 Jul 14, 2022 Jul 15, 2022 1.078422 0 -- 1.078422 -- Jun 30, 2022 Jun 30, 2022 Jun 30, 2022 1.8832 1.8832 -- -- -- Mar 31, 2022 Mar 31, 2022 Mar 31, 2022 1.8784 1.8784 -- -- -- Dec 08, 2021 Dec 09, 2021 Dec 09, 2021 4.026962 1.8698 -- 2.157162 -- Sep 30, 2021 Sep 30, 2021 Sep 30, 2021 1.7717 1.7717 -- -- -- Jun 30, 2021 Jun 30, 2021 Jun 30, 2021 1.6782 1.6782 -- -- -- Mar 31, 2021 Mar 31, 2021 Mar 31, 2021 1.7606 1.7606 -- -- -- Dec 10, 2020 Dec 10, 2020 Dec 10, 2020 1.6948 1.6948 -- -- -- Sep 30, 2020 Sep 30, 2020 Sep 30, 2020 1.6641 1.6641 -- -- -- Jun 29, 2020 Jun 30, 2020 Jun 30, 2020 2.109211 1.6954 -- 0.413811 -- Mar 31, 2020 Mar 31, 2020 Mar 31, 2020 1.8827 1.8827 -- -- -- Dec 12, 2019 Dec 12, 2019 Dec 12, 2019 2.6141 2.6141 -- -- -- Sep 27, 2019 Sep 27, 2019 Sep 27, 2019 1.6994 1.6994 -- -- --