Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-17 | 178.45 | 178.95 | 174.00 | 178.75 | 28,793 |
2024-04-16 | 177.80 | 178.05 | 173.40 | 178.05 | 463 |
2024-04-15 | 183.35 | 183.35 | 178.80 | 180.20 | 418 |
2024-04-12 | 183.85 | 185.90 | 179.30 | 183.25 | 5,502 |
2024-04-11 | 179.05 | 182.15 | 174.60 | 182.15 | 546 |
2024-04-10 | 184.00 | 184.00 | 177.90 | 177.90 | 331 |
2024-04-09 | 183.65 | 185.80 | 179.10 | 185.60 | 1,635 |
2024-04-08 | 181.00 | 182.25 | 176.50 | 182.25 | 455 |
2024-04-05 | 185.70 | 185.70 | 181.10 | 182.65 | 3,399 |
2024-04-04 | 182.65 | 185.30 | 178.10 | 185.30 | 4,023 |
2024-04-03 | 188.50 | 188.50 | 183.80 | 188.50 | 1,446 |
2024-04-02 | 188.60 | 190.95 | 183.90 | 188.10 | 4,456 |
2024-04-01 | 187.25 | 187.25 | 187.25 | 187.25 | 0 |
2024-03-29 | 187.25 | 187.25 | 187.25 | 187.25 | 0 |
2024-03-28 | 187.75 | 189.40 | 183.10 | 187.25 | 2,787 |
2024-03-27 | 187.25 | 187.25 | 182.60 | 187.25 | 3,944 |
2024-03-26 | 181.60 | 186.95 | 177.10 | 186.95 | 6,218 |
2024-03-25 | 181.10 | 183.55 | 176.60 | 183.55 | 1,712 |
2024-03-22 | 183.65 | 183.75 | 179.10 | 181.20 | 349 |
2024-03-21 | 184.70 | 184.70 | 180.10 | 184.70 | 4,100 |
2024-03-20 | 183.45 | 185.90 | 178.90 | 184.00 | 604 |
2024-03-19 | 188.10 | 188.10 | 181.80 | 184.40 | 255 |
2024-03-18 | 183.65 | 186.65 | 179.10 | 186.65 | 364 |
2024-03-15 | 184.00 | 184.90 | 179.40 | 184.90 | 806 |
2024-03-14 | 184.90 | 188.80 | 180.30 | 186.35 | 3,301 |
2024-03-13 | 187.25 | 187.25 | 182.60 | 184.30 | 724 |
2024-03-12 | 186.65 | 186.65 | 182.00 | 186.65 | 3,919 |
2024-03-11 | 185.90 | 186.15 | 181.30 | 183.35 | 382 |
2024-03-08 | 184.00 | 184.00 | 179.40 | 184.00 | 242 |
2024-03-07 | 186.35 | 186.35 | 181.70 | 185.00 | 268 |
2024-03-06 | 185.90 | 185.90 | 181.30 | 185.70 | 350 |
2024-03-05 | 185.60 | 188.00 | 181.00 | 185.10 | 736 |
2024-03-04 | 192.40 | 192.40 | 186.95 | 186.95 | 887 |
2024-03-01 | 191.75 | 192.10 | 187.00 | 192.10 | 511 |
2024-02-29 | 191.75 | 191.75 | 187.00 | 191.75 | 4,946 |
2024-02-28 | 195.55 | 195.55 | 190.70 | 192.40 | 512 |
2024-02-27 | 195.80 | 195.80 | 191.00 | 195.15 | 1,485 |
2024-02-26 | 200.00 | 200.00 | 194.05 | 194.05 | 3,813 |
2024-02-23 | 199.50 | 202.00 | 194.60 | 199.10 | 2,410 |
2024-02-22 | 199.85 | 202.35 | 194.90 | 202.35 | 1,725 |
2024-02-21 | 197.35 | 197.35 | 192.50 | 197.35 | 1,550 |
2024-02-20 | 198.65 | 199.50 | 193.70 | 199.50 | 790 |
2024-02-19 | 199.05 | 199.05 | 194.10 | 199.05 | 916 |
2024-02-16 | 198.70 | 201.40 | 193.80 | 201.40 | 287 |
2024-02-15 | 199.10 | 199.10 | 194.20 | 196.70 | 3,683 |
2024-02-14 | 198.25 | 200.45 | 193.30 | 200.45 | 10,237 |
2024-02-13 | 202.75 | 203.35 | 196.95 | 196.95 | 2,236 |
2024-02-12 | 199.50 | 204.15 | 194.60 | 204.15 | 3,272 |
2024-02-09 | 198.05 | 203.55 | 193.10 | 200.85 | 2,248 |
2024-02-08 | 195.15 | 197.90 | 190.30 | 197.90 | 2,308 |
2024-02-07 | 201.65 | 206.30 | 193.70 | 193.70 | 2,692 |
2024-02-06 | 204.10 | 204.10 | 195.95 | 200.40 | 3,964 |
2024-02-05 | 194.65 | 195.95 | 189.80 | 193.20 | 5,008 |
2024-02-02 | 198.25 | 198.25 | 193.30 | 194.95 | 1,452 |
2024-02-01 | 202.40 | 202.40 | 196.75 | 196.75 | 987 |
2024-01-31 | 199.50 | 202.20 | 194.60 | 202.20 | 949 |
2024-01-30 | 197.90 | 197.90 | 193.00 | 197.75 | 4,214 |
2024-01-29 | 198.50 | 198.50 | 193.60 | 195.40 | 3,154 |
2024-01-26 | 198.65 | 198.65 | 193.70 | 198.25 | 1,120 |
2024-01-25 | 196.75 | 196.95 | 191.90 | 196.95 | 2,030 |
2024-01-24 | 200.00 | 200.00 | 195.00 | 196.50 | 1,226 |
2024-01-23 | 199.50 | 199.50 | 194.60 | 199.50 | 8,049 |
2024-01-22 | 198.85 | 201.65 | 193.90 | 198.65 | 1,387 |
2024-01-19 | 206.50 | 210.60 | 201.40 | 204.35 | 408 |
2024-01-18 | 202.15 | 206.30 | 197.10 | 206.30 | 102 |
2024-01-17 | 203.40 | 203.40 | 198.40 | 203.40 | 3,159 |
2024-01-16 | 204.35 | 204.35 | 199.30 | 204.35 | 193 |
2024-01-15 | 210.20 | 210.20 | 204.30 | 204.30 | 1,827 |
2024-01-12 | 222.10 | 222.10 | 210.40 | 210.40 | 421 |
2024-01-11 | 220.10 | 224.00 | 214.60 | 217.80 | 5,051 |
2024-01-10 | 223.70 | 223.70 | 218.20 | 223.30 | 670 |
2024-01-09 | 220.70 | 223.70 | 215.20 | 223.70 | 2,310 |
2024-01-08 | 218.20 | 220.70 | 212.80 | 220.70 | 1,002 |
2024-01-05 | 219.20 | 220.90 | 213.80 | 220.90 | 735 |
2024-01-04 | 221.10 | 221.10 | 215.60 | 220.90 | 1,190 |
2024-01-03 | 225.60 | 225.60 | 218.80 | 222.50 | 2,577 |
2024-01-02 | 222.90 | 225.20 | 217.40 | 225.20 | 989 |
2024-01-01 | 223.50 | 223.50 | 223.50 | 223.50 | 0 |
2023-12-29 | 220.50 | 223.50 | 215.00 | 223.50 | 4,604 |
2023-12-28 | 226.40 | 226.40 | 220.50 | 220.50 | 752 |
2023-12-27 | 226.60 | 228.30 | 221.00 | 224.60 | 685 |
2023-12-26 | 226.40 | 226.40 | 226.40 | 226.40 | 0 |
2023-12-25 | 226.40 | 226.40 | 226.40 | 226.40 | 0 |
2023-12-22 | 223.10 | 226.40 | 217.60 | 226.40 | 127,582 |
2023-12-21 | 223.10 | 226.20 | 217.60 | 226.20 | 208 |
2023-12-20 | 226.80 | 227.20 | 221.20 | 227.20 | 1,943 |
2023-12-19 | 223.50 | 229.50 | 218.00 | 226.40 | 95 |
2023-12-18 | 227.60 | 227.60 | 222.00 | 224.40 | 2,349 |
2023-12-15 | 224.80 | 228.70 | 219.20 | 228.70 | 93 |
2023-12-14 | 221.10 | 232.00 | 215.60 | 227.20 | 901 |
2023-12-13 | 217.60 | 220.50 | 212.20 | 220.50 | 1,302 |
2023-12-12 | 221.50 | 221.70 | 216.00 | 218.60 | 8,101 |
2023-12-11 | 215.50 | 218.40 | 210.20 | 218.40 | 6,902 |
2023-12-08 | 211.80 | 220.90 | 206.60 | 218.00 | 11,763 |
2023-12-07 | 213.30 | 213.90 | 208.00 | 213.90 | 461 |
2023-12-06 | 209.40 | 212.70 | 204.20 | 212.70 | 2,339 |
2023-12-05 | 207.10 | 210.40 | 202.00 | 210.40 | 2,609 |
2023-12-04 | 211.20 | 211.40 | 206.00 | 208.20 | 2,967 |
2023-12-01 | 209.40 | 212.10 | 204.20 | 212.10 | 1,659 |
2023-11-30 | 212.30 | 212.30 | 207.00 | 208.40 | 1,348 |
2023-11-29 | 213.30 | 215.50 | 208.00 | 213.10 | 380 |
2023-11-28 | 216.60 | 216.60 | 210.80 | 210.80 | 341 |
2023-11-27 | 221.10 | 221.10 | 215.60 | 217.00 | 724 |
2023-11-24 | 226.20 | 226.40 | 213.30 | 219.00 | 1,123 |
2023-11-23 | 227.60 | 227.60 | 221.10 | 221.10 | 1,117 |
2023-11-22 | 221.30 | 224.00 | 215.80 | 224.00 | 602 |
2023-11-21 | 229.90 | 229.90 | 223.50 | 223.50 | 600 |
2023-11-20 | 226.60 | 226.80 | 221.00 | 226.80 | 913 |
2023-11-17 | 221.50 | 224.80 | 216.00 | 224.80 | 204 |
2023-11-16 | 226.80 | 227.40 | 221.10 | 221.10 | 2,658 |
2023-11-15 | 233.60 | 233.60 | 227.40 | 227.40 | 704 |
2023-11-14 | 226.60 | 232.20 | 221.00 | 232.20 | 888 |
2023-11-13 | 224.00 | 226.40 | 218.40 | 223.10 | 1,280 |
2023-11-10 | 223.50 | 223.50 | 218.00 | 221.10 | 389 |
2023-11-09 | 215.50 | 222.10 | 210.20 | 222.10 | 70 |
2023-11-08 | 210.60 | 214.30 | 205.40 | 214.30 | 509 |
2023-11-07 | 215.50 | 215.50 | 210.20 | 211.80 | 423 |
2023-11-06 | 212.90 | 212.90 | 207.60 | 212.90 | 342 |
2023-11-03 | 215.10 | 215.10 | 209.80 | 213.50 | 501 |
2023-11-02 | 211.40 | 216.80 | 206.20 | 213.50 | 551 |
2023-11-01 | 213.10 | 213.10 | 207.80 | 211.80 | 1,194 |
2023-10-31 | 208.00 | 211.80 | 202.80 | 211.80 | 1,919 |
2023-10-30 | 196.10 | 207.30 | 191.20 | 193.50 | 290 |
2023-10-27 | 200.45 | 200.45 | 191.05 | 193.50 | 4,481 |
2023-10-26 | 185.70 | 200.00 | 178.85 | 192.60 | 2,213 |
2023-10-25 | 201.45 | 202.00 | 187.85 | 187.85 | 1,126 |
2023-10-24 | 206.30 | 208.40 | 201.20 | 207.30 | 3,109 |
2023-10-23 | 206.70 | 208.60 | 201.60 | 205.10 | 5,781 |
2023-10-20 | 197.70 | 208.20 | 192.40 | 207.50 | 2,975 |
2023-10-19 | 219.40 | 219.80 | 213.30 | 220.90 | 4,115 |
2023-10-18 | 220.50 | 220.90 | 215.00 | 220.90 | 1,902 |
2023-10-17 | 229.50 | 229.50 | 222.50 | 222.50 | 6,824 |
2023-10-16 | 231.30 | 231.30 | 225.00 | 227.60 | 2,841 |
2023-10-13 | 231.30 | 234.40 | 225.60 | 231.30 | 8,216 |
2023-10-12 | 240.20 | 240.20 | 228.10 | 228.10 | 4,731 |
2023-10-11 | 217.00 | 236.90 | 211.60 | 236.90 | 10,746 |
2023-10-10 | 233.80 | 237.90 | 228.00 | 237.90 | 3,866 |
2023-10-09 | 225.40 | 231.70 | 219.80 | 231.70 | 2,296 |
2023-10-06 | 225.80 | 228.30 | 219.00 | 227.60 | 1,468 |
2023-10-05 | 221.30 | 226.00 | 215.80 | 216.20 | 873 |
2023-10-04 | 220.30 | 220.30 | 213.10 | 213.10 | 2,695 |
2023-10-03 | 228.30 | 228.30 | 222.60 | 224.20 | 878 |
2023-10-02 | 230.10 | 230.10 | 224.40 | 228.70 | 1,015 |
2023-09-29 | 228.70 | 230.90 | 223.00 | 230.90 | 923 |
2023-09-28 | 230.70 | 230.70 | 221.10 | 224.40 | 1,771 |
2023-09-27 | 228.70 | 229.30 | 223.00 | 229.30 | 1,736 |
2023-09-26 | 235.00 | 235.00 | 229.20 | 231.10 | 848 |
2023-09-25 | 237.90 | 238.90 | 232.00 | 235.40 | 858 |
2023-09-22 | 241.80 | 241.80 | 232.80 | 238.50 | 248 |
2023-09-21 | 242.80 | 242.80 | 236.80 | 240.20 | 579 |
2023-09-20 | 240.60 | 245.10 | 234.60 | 245.10 | 3,054 |
2023-09-19 | 247.70 | 247.70 | 241.00 | 241.00 | 107 |
2023-09-18 | 253.70 | 253.70 | 247.40 | 248.20 | 857 |
2023-09-15 | 249.40 | 249.40 | 243.20 | 244.30 | 1,609 |
2023-09-14 | 249.20 | 256.00 | 243.00 | 246.50 | 562 |
2023-09-13 | 255.50 | 255.50 | 247.50 | 247.50 | 4,211 |
2023-09-12 | 259.40 | 260.30 | 253.00 | 256.60 | 1,533 |
2023-09-11 | 261.70 | 264.00 | 255.20 | 261.90 | 1,057 |
2023-09-08 | 265.60 | 268.30 | 259.00 | 264.80 | 2,637 |
2023-09-07 | 274.60 | 274.60 | 262.70 | 262.70 | 1,254 |
2023-09-06 | 275.20 | 276.90 | 268.40 | 276.90 | 347 |
2023-09-05 | 281.00 | 281.00 | 274.00 | 275.40 | 0 |
2023-09-04 | 279.50 | 280.60 | 272.60 | 280.60 | 183 |
2023-09-01 | 280.60 | 281.00 | 273.60 | 278.50 | 440 |
2023-08-31 | 279.70 | 280.60 | 272.80 | 278.30 | 1,118 |
2023-08-30 | 280.40 | 280.40 | 273.40 | 276.30 | 1,013 |
2023-08-29 | 274.60 | 278.70 | 267.80 | 278.10 | 4,360 |
2023-08-28 | 272.60 | 272.60 | 272.60 | 272.60 | 0 |
2023-08-25 | 272.00 | 275.80 | 265.20 | 272.60 | 187 |
2023-08-24 | 285.90 | 286.50 | 274.80 | 275.00 | 760 |
2023-08-23 | 282.20 | 285.10 | 275.20 | 283.60 | 2,250 |
2023-08-22 | 283.20 | 285.10 | 276.20 | 284.10 | 860 |
2023-08-21 | 286.50 | 288.20 | 279.40 | 288.20 | 830 |
2023-08-18 | 287.30 | 293.30 | 280.20 | 288.40 | 234 |
2023-08-17 | 285.90 | 290.80 | 278.80 | 290.80 | 4,664 |
2023-08-16 | 301.10 | 301.30 | 286.10 | 289.00 | 8,015 |
2023-08-15 | 302.90 | 302.90 | 285.10 | 295.50 | 9,321 |
2023-08-14 | 306.00 | 310.10 | 298.40 | 304.00 | 1,782 |
2023-08-11 | 308.10 | 311.10 | 300.40 | 307.60 | 1,444 |
2023-08-10 | 304.60 | 309.10 | 297.00 | 308.10 | 312 |
2023-08-09 | 307.20 | 307.20 | 299.60 | 306.80 | 212 |
2023-08-08 | 306.40 | 311.50 | 298.80 | 308.10 | 134 |
2023-08-07 | 304.20 | 310.50 | 296.60 | 306.80 | 467 |
2023-08-04 | 300.50 | 306.00 | 293.00 | 305.40 | 705 |
2023-08-03 | 304.40 | 308.30 | 296.80 | 303.70 | 2,490 |
2023-08-02 | 306.40 | 306.40 | 298.80 | 303.70 | 507 |
2023-08-01 | 301.30 | 310.30 | 293.80 | 308.90 | 5,947 |
2023-07-31 | 297.80 | 303.10 | 290.40 | 300.30 | 720 |
2023-07-28 | 289.00 | 297.80 | 281.80 | 297.00 | 2,093 |
2023-07-27 | 298.40 | 311.50 | 291.00 | 297.80 | 5,772 |
2023-07-26 | 282.00 | 283.00 | 275.00 | 282.80 | 3,998 |
2023-07-25 | 281.40 | 285.30 | 274.40 | 283.20 | 570 |
2023-07-24 | 273.20 | 278.30 | 266.40 | 278.30 | 477 |
2023-07-21 | 275.80 | 277.50 | 269.00 | 274.40 | 362 |
2023-07-20 | 278.50 | 278.50 | 271.60 | 276.90 | 1,419 |
2023-07-19 | 274.40 | 278.70 | 267.60 | 278.70 | 383 |
2023-07-18 | 274.00 | 274.00 | 267.20 | 273.40 | 39 |
2023-07-17 | 271.30 | 277.70 | 264.60 | 277.70 | 97 |
2023-07-14 | 269.30 | 272.00 | 262.60 | 272.00 | 163 |
2023-07-13 | 264.40 | 266.80 | 257.80 | 266.80 | 54 |
2023-07-12 | 259.00 | 262.70 | 252.60 | 262.70 | 113 |
2023-07-11 | 260.10 | 263.30 | 253.60 | 255.50 | 702 |
2023-07-10 | 256.80 | 257.80 | 250.40 | 257.80 | 583 |
2023-07-07 | 257.60 | 257.60 | 251.20 | 257.20 | 1,865 |
2023-07-06 | 261.30 | 261.30 | 254.80 | 256.00 | 185 |
2023-07-05 | 265.20 | 265.20 | 258.60 | 260.50 | 3 |
2023-07-04 | 267.00 | 269.10 | 260.40 | 265.00 | 1,478 |
2023-07-03 | 272.40 | 272.40 | 265.60 | 268.70 | 1,941 |
2023-06-30 | 273.80 | 273.80 | 267.00 | 269.50 | 2,079 |
2023-06-29 | 273.80 | 274.40 | 267.00 | 270.50 | 2,579 |
2023-06-28 | 261.50 | 272.00 | 255.00 | 272.00 | 1,098 |
2023-06-27 | 260.50 | 265.60 | 254.00 | 260.70 | 328 |
2023-06-26 | 266.40 | 268.30 | 259.60 | 262.70 | 113 |
2023-06-23 | 268.10 | 268.10 | 268.10 | 268.10 | 0 |
2023-06-22 | 267.80 | 268.10 | 261.20 | 268.10 | 849 |
2023-06-21 | 262.50 | 269.90 | 256.00 | 269.90 | 663 |
2023-06-20 | 263.10 | 267.00 | 256.60 | 264.00 | 136 |
2023-06-19 | 270.10 | 276.10 | 262.50 | 265.80 | 200 |
2023-06-16 | 266.40 | 276.30 | 259.80 | 272.20 | 735 |
2023-06-15 | 264.40 | 267.20 | 257.80 | 267.20 | 49 |
2023-06-14 | 267.00 | 267.00 | 260.40 | 263.10 | 116 |
2023-06-13 | 267.00 | 269.70 | 260.40 | 265.80 | 333 |
2023-06-12 | 262.30 | 264.20 | 255.80 | 263.70 | 371 |
2023-06-09 | 257.20 | 260.10 | 250.80 | 260.10 | 100 |
2023-06-08 | 261.30 | 261.30 | 254.80 | 257.40 | 1,749 |
2023-06-07 | 260.50 | 260.50 | 254.00 | 259.60 | 159 |
2023-06-06 | 259.60 | 259.60 | 259.60 | 259.60 | 0 |
2023-06-05 | 262.30 | 262.50 | 255.80 | 259.60 | 186 |
2023-06-02 | 269.10 | 269.10 | 262.40 | 265.20 | 192 |
2023-06-01 | 268.50 | 271.50 | 261.80 | 268.10 | 14 |
2023-05-31 | 253.50 | 264.40 | 247.20 | 264.40 | 5,428 |
2023-05-30 | 252.50 | 255.50 | 246.20 | 255.50 | 803 |
2023-05-29 | 245.30 | 245.30 | 245.30 | 245.30 | 0 |
2023-05-26 | 242.60 | 245.30 | 236.60 | 245.30 | 3,929 |
2023-05-25 | 242.20 | 245.10 | 236.20 | 241.60 | 800 |
2023-05-24 | 246.70 | 248.80 | 237.90 | 241.20 | 1,225 |
2023-05-23 | 246.50 | 249.80 | 240.40 | 249.80 | 1,470 |
2023-05-22 | 252.10 | 252.10 | 245.80 | 249.60 | 277 |
2023-05-19 | 251.60 | 252.50 | 245.10 | 248.20 | 154 |
2023-05-18 | 263.50 | 263.50 | 263.50 | 263.50 | 0 |
2023-05-17 | 264.40 | 264.40 | 250.00 | 263.50 | 389 |
2023-05-16 | 265.00 | 266.00 | 256.80 | 263.50 | 3,114 |
2023-05-15 | 252.90 | 253.30 | 246.60 | 253.30 | 133 |
2023-05-12 | 248.80 | 252.10 | 242.60 | 252.10 | 117 |
2023-05-11 | 240.80 | 245.90 | 234.80 | 242.60 | 1,727 |
2023-05-10 | 243.80 | 243.80 | 237.80 | 240.60 | 441 |
2023-05-09 | 241.60 | 241.60 | 235.60 | 241.60 | 5,115 |
2023-05-08 | 244.90 | 244.90 | 244.90 | 244.90 | 0 |
2023-05-05 | 255.10 | 255.10 | 244.90 | 244.90 | 309 |
2023-05-04 | 249.60 | 261.70 | 243.40 | 252.90 | 459 |
2023-05-03 | 249.00 | 249.00 | 242.80 | 245.30 | 0 |
2023-05-02 | 253.10 | 255.50 | 246.80 | 248.00 | 1,954 |
2023-05-01 | 252.30 | 252.30 | 252.30 | 252.30 | 0 |
2023-04-28 | 258.20 | 264.00 | 251.80 | 252.30 | 291,930 |
2023-04-27 | 244.10 | 266.60 | 238.00 | 266.60 | 1,159 |
2023-04-26 | 263.30 | 268.90 | 256.80 | 268.90 | 1,213 |
2023-04-25 | 263.50 | 270.10 | 257.00 | 266.20 | 1,792 |
2023-04-24 | 256.80 | 263.70 | 250.40 | 263.70 | 1,823 |
2023-04-21 | 271.50 | 271.50 | 257.00 | 257.00 | 73 |
2023-04-20 | 267.20 | 270.90 | 260.60 | 270.90 | 1,829 |
2023-04-19 | 268.10 | 268.10 | 261.40 | 268.10 | 3,332 |
2023-04-18 | 268.70 | 270.70 | 262.00 | 267.00 | 80,524 |
2023-04-17 | 261.30 | 273.60 | 254.80 | 269.70 | 2,097 |
2023-04-14 | 267.60 | 267.60 | 261.00 | 262.10 | 1,599 |
2023-04-13 | 267.80 | 267.80 | 261.20 | 267.80 | 126 |
2023-04-12 | 268.10 | 268.10 | 261.40 | 268.10 | 291 |
2023-04-11 | 269.50 | 269.50 | 262.80 | 268.90 | 2,360 |
2023-04-10 | 265.80 | 265.80 | 265.80 | 265.80 | 0 |
2023-04-07 | 265.80 | 265.80 | 265.80 | 265.80 | 0 |
2023-04-06 | 264.00 | 267.60 | 257.40 | 265.80 | 1,442 |
2023-04-05 | 262.30 | 265.80 | 255.80 | 265.80 | 130 |
2023-04-04 | 257.40 | 264.20 | 251.00 | 264.20 | 2,262 |
2023-04-03 | 259.00 | 259.00 | 248.60 | 257.80 | 2,551 |
2023-03-31 | 253.00 | 260.20 | 246.70 | 256.40 | 546 |
2023-03-30 | 261.70 | 261.70 | 245.20 | 255.55 | 544 |
2023-03-29 | 261.00 | 265.40 | 254.50 | 265.40 | 250 |
2023-03-28 | 262.85 | 262.85 | 254.45 | 260.70 | 9,684 |
2023-03-27 | 261.30 | 266.85 | 254.80 | 263.05 | 9,744 |
2023-03-24 | 264.40 | 266.25 | 257.80 | 258.35 | 552 |
2023-03-23 | 255.05 | 265.40 | 248.70 | 265.40 | 204 |
2023-03-22 | 257.30 | 260.70 | 250.90 | 256.80 | 1,450 |
2023-03-21 | 254.45 | 257.90 | 248.10 | 257.90 | 2,307 |
2023-03-20 | 249.40 | 252.90 | 243.20 | 252.90 | 1,704 |
2023-03-17 | 242.05 | 249.30 | 236.00 | 249.30 | 2,025 |
2023-03-16 | 234.65 | 240.80 | 228.80 | 240.80 | 1,747 |
2023-03-15 | 236.60 | 236.60 | 230.70 | 238.65 | 953 |
2023-03-14 | 230.45 | 238.65 | 224.70 | 238.65 | 941 |
2023-03-13 | 236.30 | 236.30 | 229.70 | 232.90 | 664 |
2023-03-10 | 236.10 | 236.10 | 230.20 | 241.40 | 908 |
2023-03-09 | 234.75 | 241.40 | 228.90 | 241.40 | 1,721 |
2023-03-08 | 239.25 | 240.80 | 233.30 | 233.80 | 372 |
2023-03-07 | 234.45 | 243.85 | 228.60 | 240.50 | 1,260 |
2023-03-06 | 234.45 | 234.65 | 228.60 | 231.35 | 605 |
2023-03-03 | 233.20 | 237.20 | 227.40 | 233.80 | 175 |
2023-03-02 | 222.85 | 231.65 | 217.30 | 231.65 | 997 |
2023-03-01 | 220.40 | 228.00 | 214.90 | 228.00 | 3,948 |
2023-02-28 | 210.85 | 220.00 | 205.60 | 219.75 | 2,422 |
2023-02-27 | 206.85 | 206.85 | 201.70 | 206.25 | 2,341 |
2023-02-24 | 209.20 | 210.55 | 204.00 | 207.45 | 3,408 |
2023-02-23 | 209.40 | 211.45 | 204.20 | 211.45 | 69 |
2023-02-22 | 209.60 | 212.20 | 204.40 | 209.00 | 3,361 |
2023-02-21 | 207.45 | 207.65 | 202.30 | 207.65 | 2 |
2023-02-20 | 206.75 | 206.75 | 201.60 | 205.90 | 2,031 |
2023-02-17 | 201.40 | 206.55 | 196.40 | 206.55 | 371,686 |
2023-02-16 | 200.53 | 205.80 | 195.55 | 205.80 | 1,855 |
2023-02-15 | 197.88 | 200.20 | 192.95 | 200.20 | 1,765 |
2023-02-14 | 199.55 | 203.55 | 194.60 | 197.38 | 2,374 |
2023-02-13 | 194.05 | 202.18 | 189.20 | 199.15 | 2,780 |
2023-02-10 | 204.73 | 204.73 | 194.55 | 194.55 | 488 |
2023-02-09 | 209.40 | 209.40 | 204.20 | 205.20 | 5,912 |
2023-02-08 | 209.90 | 214.25 | 204.70 | 210.65 | 7,585 |
2023-02-07 | 202.75 | 215.75 | 197.70 | 211.85 | 2,135 |
2023-02-06 | 189.63 | 189.63 | 182.65 | 185.18 | 458 |
2023-02-03 | 190.30 | 192.60 | 185.55 | 189.88 | 292 |
2023-02-02 | 188.60 | 191.38 | 183.90 | 191.38 | 275 |
2023-02-01 | 184.70 | 187.28 | 180.10 | 187.28 | 0 |
2023-01-31 | 183.33 | 185.58 | 178.75 | 185.58 | 655 |
2023-01-30 | 185.33 | 185.33 | 180.70 | 183.58 | 2,307 |
2023-01-27 | 183.83 | 183.83 | 179.25 | 182.90 | 679 |
2023-01-26 | 178.85 | 184.05 | 174.40 | 184.05 | 66 |
2023-01-25 | 183.63 | 183.63 | 179.05 | 179.73 | 1 |
2023-01-24 | 182.00 | 182.55 | 177.45 | 182.55 | 114 |
2023-01-23 | 185.88 | 185.88 | 180.95 | 180.95 | 1,218 |
2023-01-20 | 182.50 | 182.50 | 177.95 | 182.35 | 1,558 |
2023-01-19 | 179.68 | 183.68 | 175.20 | 180.75 | 2,775 |
2023-01-18 | 181.58 | 181.58 | 177.05 | 178.95 | 302 |
2023-01-17 | 178.00 | 180.85 | 173.55 | 180.85 | 151 |
2023-01-16 | 179.53 | 179.53 | 175.05 | 179.53 | 1,418 |
2023-01-13 | 182.00 | 185.28 | 177.45 | 180.20 | 3,706 |
2023-01-12 | 184.45 | 184.55 | 179.85 | 181.73 | 2,064 |
2023-01-11 | 187.53 | 187.53 | 182.85 | 187.48 | 318 |
2023-01-10 | 191.78 | 192.15 | 186.50 | 186.50 | 2,440 |
2023-01-09 | 201.98 | 203.05 | 191.13 | 191.18 | 823 |
2023-01-06 | 199.33 | 199.33 | 199.33 | 199.33 | 0 |
2023-01-05 | 198.35 | 199.05 | 193.40 | 199.33 | 41 |
2023-01-04 | 194.60 | 201.28 | 189.75 | 199.33 | 555 |
2023-01-03 | 204.83 | 208.10 | 196.10 | 196.10 | 4,494 |
2023-01-02 | 213.10 | 213.10 | 213.10 | 213.10 | 0 |
2022-12-30 | 213.60 | 213.60 | 208.30 | 213.10 | 25 |
2022-12-29 | 209.00 | 211.85 | 203.80 | 211.85 | 47 |
2022-12-28 | 211.35 | 211.35 | 206.10 | 211.35 | 4,192 |
2022-12-27 | 205.80 | 205.80 | 205.80 | 205.80 | 0 |
2022-12-26 | 205.80 | 205.80 | 205.80 | 205.80 | 0 |
2022-12-23 | 204.83 | 205.80 | 199.75 | 205.80 | 111 |
2022-12-22 | 202.05 | 204.50 | 197.00 | 204.50 | 806 |
2022-12-21 | 199.55 | 203.35 | 194.60 | 203.35 | 1,894 |
2022-12-20 | 193.63 | 201.50 | 188.80 | 198.55 | 187 |
2022-12-19 | 196.60 | 198.35 | 191.70 | 195.45 | 604 |
2022-12-16 | 199.33 | 199.63 | 194.35 | 196.63 | 1,656 |
2022-12-15 | 198.95 | 198.95 | 194.00 | 197.80 | 67 |
2022-12-14 | 199.45 | 199.45 | 194.15 | 199.35 | 4,809 |
2022-12-13 | 197.00 | 202.45 | 192.10 | 196.83 | 863 |
2022-12-12 | 195.08 | 197.30 | 190.20 | 197.30 | 120 |
2022-12-09 | 197.18 | 197.38 | 192.25 | 197.38 | 6,086 |
2022-12-08 | 196.30 | 196.90 | 191.40 | 196.90 | 43 |
2022-12-07 | 196.23 | 199.33 | 191.35 | 198.95 | 374 |
2022-12-06 | 198.35 | 198.35 | 193.40 | 194.95 | 1,361 |
2022-12-05 | 194.10 | 199.45 | 189.25 | 199.45 | 1,755 |
2022-12-02 | 199.45 | 202.45 | 194.50 | 199.65 | 507 |
2022-12-01 | 199.55 | 201.60 | 194.60 | 198.75 | 16 |
2022-11-30 | 194.25 | 196.83 | 189.40 | 196.83 | 462 |
2022-11-29 | 195.45 | 196.43 | 190.60 | 193.53 | 382 |
2022-11-28 | 199.53 | 202.75 | 194.55 | 197.40 | 1,907 |
2022-11-25 | 202.65 | 203.15 | 197.60 | 203.15 | 9,568 |
2022-11-24 | 199.53 | 205.60 | 194.55 | 202.45 | 15,624 |
2022-11-23 | 195.45 | 199.23 | 190.60 | 199.23 | 9,578 |
2022-11-22 | 192.55 | 195.85 | 187.75 | 195.85 | 2,034 |
2022-11-21 | 197.78 | 197.78 | 192.85 | 193.58 | 2,336 |
2022-11-18 | 197.88 | 198.25 | 192.95 | 198.25 | 20 |
2022-11-17 | 196.20 | 198.68 | 191.30 | 198.68 | 762 |
2022-11-16 | 198.35 | 203.83 | 193.40 | 197.38 | 872 |
2022-11-15 | 196.30 | 196.83 | 191.40 | 196.83 | 783 |
2022-11-14 | 198.68 | 199.55 | 193.75 | 196.00 | 246 |
2022-11-11 | 198.35 | 201.48 | 193.40 | 198.68 | 0 |
2022-11-10 | 195.33 | 200.10 | 190.45 | 197.50 | 2,188 |
2022-11-09 | 196.70 | 196.70 | 190.80 | 195.35 | 1,266 |
2022-11-08 | 196.03 | 198.58 | 191.15 | 195.73 | 33 |
2022-11-07 | 196.33 | 196.33 | 190.90 | 196.23 | 67 |
2022-11-04 | 194.00 | 194.65 | 189.15 | 191.43 | 857 |
2022-11-03 | 200.50 | 200.50 | 191.43 | 191.43 | 2,736 |
2022-11-02 | 199.33 | 204.83 | 194.35 | 201.80 | 2,127 |
2022-11-01 | 199.43 | 204.60 | 186.40 | 204.43 | 898 |
2022-10-31 | 188.35 | 191.23 | 183.65 | 191.23 | 107 |
2022-10-28 | 188.00 | 189.53 | 183.30 | 187.23 | 65 |
2022-10-27 | 183.88 | 191.18 | 179.30 | 186.65 | 975 |
2022-10-26 | 187.03 | 189.93 | 182.35 | 186.00 | 137 |
2022-10-25 | 184.55 | 189.33 | 179.95 | 189.33 | 3,624 |
2022-10-24 | 180.35 | 183.63 | 175.85 | 181.13 | 1,308 |
2022-10-21 | 178.50 | 183.68 | 174.05 | 181.33 | 1,414 |
2022-10-20 | 178.05 | 179.33 | 171.18 | 177.93 | 9,538 |
2022-10-19 | 181.68 | 184.00 | 177.08 | 177.53 | 246 |
2022-10-18 | 178.90 | 183.63 | 174.45 | 183.63 | 994 |
2022-10-17 | 175.73 | 178.25 | 171.35 | 178.00 | 1,639 |
2022-10-14 | 178.80 | 179.33 | 174.35 | 177.08 | 2,659 |
2022-10-13 | 175.13 | 175.13 | 167.43 | 174.65 | 82 |
2022-10-12 | 179.73 | 179.73 | 174.60 | 174.60 | 152 |
2022-10-11 | 182.10 | 184.65 | 177.55 | 180.10 | 32 |
2022-10-10 | 182.90 | 186.35 | 178.35 | 183.68 | 1,393 |
2022-10-07 | 184.55 | 187.03 | 179.95 | 182.20 | 588 |
2022-10-06 | 181.93 | 184.75 | 177.40 | 184.75 | 1,926 |
2022-10-05 | 184.75 | 184.75 | 180.15 | 180.45 | 515 |
2022-10-04 | 178.95 | 185.93 | 174.50 | 183.28 | 3,086 |
2022-10-03 | 177.03 | 181.53 | 172.60 | 181.53 | 1,865 |
2022-09-30 | 173.63 | 175.68 | 169.30 | 175.68 | 2,000 |
2022-09-29 | 174.00 | 174.05 | 169.65 | 174.05 | 0 |
2022-09-28 | 167.38 | 172.65 | 163.20 | 172.65 | 1,954 |
2022-09-27 | 160.50 | 172.65 | 156.50 | 170.10 | 1,005 |
2022-09-26 | 159.83 | 163.53 | 155.85 | 161.18 | 2,906 |
2022-09-23 | 161.73 | 161.78 | 157.70 | 159.28 | 2,273 |
2022-09-22 | 159.68 | 160.05 | 155.70 | 158.40 | 1,875 |
2022-09-21 | 162.95 | 162.95 | 158.90 | 161.63 | 483 |
2022-09-20 | 160.15 | 160.15 | 156.15 | 160.15 | 0 |
2022-09-19 | 161.78 | 161.78 | 161.78 | 161.78 | 0 |
2022-09-16 | 167.58 | 168.65 | 161.78 | 161.78 | 19 |
2022-09-15 | 173.13 | 173.13 | 167.63 | 167.63 | 105 |
2022-09-14 | 172.30 | 172.40 | 168.00 | 172.40 | 410 |
2022-09-13 | 174.45 | 178.15 | 170.10 | 173.23 | 149 |
2022-09-12 | 170.65 | 174.55 | 166.40 | 172.30 | 1,077 |
2022-09-09 | 167.23 | 173.38 | 163.05 | 170.90 | 283 |
2022-09-08 | 164.30 | 167.53 | 160.20 | 165.43 | 724 |
2022-09-07 | 166.20 | 166.50 | 162.05 | 166.50 | 1,728 |
2022-09-06 | 165.88 | 168.55 | 161.75 | 166.00 | 846 |
2022-09-05 | 166.55 | 166.55 | 162.40 | 166.25 | 9 |
2022-09-02 | 166.05 | 166.15 | 161.90 | 166.15 | 748 |
2022-09-01 | 164.55 | 169.03 | 160.45 | 166.75 | 72 |
2022-08-31 | 167.38 | 169.93 | 163.20 | 169.93 | 15 |
2022-08-30 | 166.00 | 166.25 | 161.85 | 164.15 | 31 |
2022-08-29 | 164.55 | 164.55 | 164.55 | 164.55 | 0 |
2022-08-26 | 168.50 | 168.85 | 164.30 | 164.55 | 1,492 |
2022-08-25 | 164.95 | 165.48 | 160.85 | 165.48 | 2,602 |
2022-08-24 | 164.05 | 164.05 | 159.95 | 163.73 | 1,605 |
2022-08-23 | 167.43 | 167.43 | 162.20 | 162.20 | 54 |
2022-08-22 | 170.40 | 170.40 | 165.38 | 165.38 | 784 |
2022-08-19 | 169.33 | 169.83 | 165.10 | 169.83 | 1,354 |
2022-08-18 | 170.35 | 172.60 | 166.10 | 172.60 | 1,968 |
2022-08-17 | 172.60 | 172.65 | 168.30 | 170.30 | 1,878 |
2022-08-16 | 176.35 | 176.55 | 171.48 | 171.48 | 4 |
2022-08-15 | 171.23 | 178.40 | 166.95 | 175.88 | 356 |
2022-08-12 | 173.93 | 174.50 | 169.60 | 171.83 | 10,535 |
2022-08-11 | 172.40 | 174.60 | 168.10 | 172.20 | 1,913 |
2022-08-10 | 171.23 | 171.23 | 166.95 | 170.90 | 3,789 |
2022-08-09 | 174.60 | 174.65 | 169.23 | 169.23 | 2,777 |
2022-08-08 | 191.33 | 191.38 | 172.70 | 172.70 | 15,531 |
2022-08-05 | 190.85 | 191.43 | 186.10 | 191.18 | 9,145 |
2022-08-04 | 188.30 | 194.30 | 183.60 | 191.28 | 18,626 |
2022-08-03 | 188.70 | 189.18 | 176.50 | 188.70 | 55,996 |
2022-08-02 | 190.60 | 190.85 | 185.85 | 187.78 | 14,747 |
2022-08-01 | 178.25 | 183.38 | 173.80 | 181.43 | 2,352 |
2022-07-29 | 178.20 | 181.33 | 169.38 | 181.33 | 2,372 |
2022-07-28 | 177.08 | 179.78 | 172.65 | 179.78 | 1,786 |
2022-07-27 | 176.85 | 181.08 | 172.45 | 178.55 | 3,427 |
2022-07-26 | 179.58 | 179.63 | 175.10 | 179.63 | 1,131 |
2022-07-25 | 176.05 | 182.50 | 171.65 | 179.83 | 966 |
2022-07-22 | 182.70 | 183.28 | 178.15 | 183.28 | 2,393 |
2022-07-21 | 177.43 | 183.78 | 173.00 | 183.78 | 1,977 |
2022-07-20 | 169.93 | 177.68 | 165.70 | 177.68 | 9,239 |
2022-07-19 | 168.80 | 173.48 | 164.60 | 173.48 | 1,380 |
2022-07-18 | 166.45 | 171.68 | 162.30 | 171.68 | 1,419 |
2022-07-15 | 170.05 | 170.25 | 165.80 | 167.58 | 5,090 |
2022-07-14 | 173.43 | 173.43 | 169.10 | 170.25 | 564 |
2022-07-13 | 177.08 | 177.08 | 171.53 | 171.53 | 3,678 |
2022-07-12 | 177.68 | 179.18 | 173.25 | 176.70 | 2,936 |
2022-07-11 | 178.80 | 178.80 | 174.35 | 178.70 | 2,902 |
2022-07-08 | 180.05 | 180.30 | 175.33 | 178.00 | 4,712 |
2022-07-07 | 178.90 | 179.73 | 174.45 | 179.73 | 2,470 |
2022-07-06 | 177.48 | 181.03 | 173.05 | 181.03 | 2,890 |
2022-07-05 | 179.48 | 182.60 | 175.00 | 177.43 | 3,397 |
2022-07-04 | 179.38 | 179.93 | 174.90 | 179.03 | 219 |
2022-07-01 | 178.45 | 178.45 | 174.00 | 178.05 | 1,987 |
2022-06-30 | 186.55 | 186.85 | 179.68 | 179.68 | 1,337 |
2022-06-29 | 184.75 | 187.28 | 180.15 | 187.28 | 3,304 |
2022-06-28 | 183.18 | 187.73 | 178.60 | 187.73 | 2,442 |
2022-06-27 | 183.63 | 186.75 | 179.05 | 186.75 | 5,146 |
2022-06-24 | 181.18 | 181.18 | 181.18 | 181.18 | 0 |
2022-06-23 | 176.70 | 181.18 | 172.30 | 181.18 | 3,445 |
2022-06-22 | 181.43 | 181.43 | 171.58 | 180.25 | 3,380 |
2022-06-21 | 184.50 | 184.65 | 177.58 | 179.88 | 1,631 |
2022-06-20 | 183.78 | 186.80 | 179.20 | 186.75 | 11,844 |
2022-06-17 | 176.60 | 184.80 | 172.20 | 184.80 | 4,852 |
2022-06-16 | 181.08 | 181.08 | 176.55 | 179.18 | 3,678 |
2022-06-15 | 177.13 | 178.65 | 172.70 | 178.65 | 596 |
2022-06-14 | 180.55 | 180.70 | 173.48 | 175.88 | 24,544 |
2022-06-13 | 183.18 | 183.33 | 178.60 | 180.80 | 4,242 |
2022-06-10 | 190.40 | 191.18 | 184.05 | 186.75 | 4,864 |
2022-06-09 | 193.18 | 193.18 | 187.73 | 187.73 | 9,074 |
2022-06-08 | 186.70 | 194.55 | 182.05 | 191.88 | 7,497 |
2022-06-07 | 184.00 | 184.55 | 179.40 | 184.50 | 3,698 |
2022-06-06 | 186.75 | 186.75 | 186.75 | 186.75 | 0 |
2022-06-03 | 186.75 | 186.75 | 186.75 | 186.75 | 0 |
2022-06-02 | 186.75 | 186.75 | 186.75 | 186.75 | 0 |
2022-06-01 | 184.65 | 186.75 | 180.05 | 186.75 | 4,920 |
2022-05-31 | 187.38 | 190.00 | 182.70 | 184.15 | 26,586 |
2022-05-30 | 179.58 | 184.15 | 175.10 | 184.05 | 7,886 |
2022-05-27 | 175.63 | 181.33 | 171.25 | 181.33 | 11,613 |
2022-05-26 | 178.40 | 178.40 | 178.40 | 178.40 | 0 |
2022-05-25 | 178.00 | 178.25 | 173.23 | 178.40 | 6,370 |
2022-05-24 | 186.60 | 186.60 | 178.40 | 178.40 | 8,238 |
2022-05-23 | 187.73 | 192.00 | 183.05 | 189.18 | 8,671 |
2022-05-20 | 186.95 | 192.30 | 182.30 | 186.70 | 14,893 |
2022-05-19 | 181.83 | 185.93 | 177.30 | 185.48 | 4,314 |
2022-05-18 | 179.88 | 184.35 | 175.40 | 184.35 | 4,342 |
2022-05-17 | 180.60 | 184.90 | 176.10 | 182.60 | 2,126 |
2022-05-16 | 179.43 | 179.68 | 171.43 | 179.68 | 7,723 |
2022-05-13 | 189.58 | 191.33 | 177.93 | 177.93 | 11,404 |
2022-05-12 | 194.15 | 196.13 | 187.33 | 192.45 | 6,195 |
2022-05-11 | 189.43 | 197.98 | 184.70 | 197.68 | 11,579 |
2022-05-10 | 188.90 | 195.25 | 184.20 | 191.03 | 6,146 |
2022-05-09 | 195.23 | 195.23 | 190.05 | 193.08 | 12,693 |
2022-05-06 | 191.88 | 200.30 | 187.10 | 194.50 | 12,945 |
2022-05-05 | 203.13 | 203.75 | 195.93 | 195.93 | 19,836 |
2022-05-04 | 177.43 | 205.30 | 173.00 | 198.88 | 55,639 |
2022-05-03 | 181.53 | 186.90 | 169.03 | 176.70 | 13,695 |
2022-05-02 | 165.13 | 165.13 | 165.13 | 165.13 | 0 |
2022-04-29 | 167.03 | 167.03 | 161.83 | 165.13 | 9,499 |
2022-04-28 | 164.85 | 165.53 | 160.75 | 163.58 | 18,333 |
2022-04-27 | 163.33 | 167.13 | 159.25 | 159.73 | 25,918 |
2022-04-26 | 169.48 | 169.48 | 164.40 | 164.40 | 15,997 |
2022-04-25 | 170.05 | 173.28 | 165.80 | 171.28 | 9,584 |
2022-04-22 | 168.90 | 169.63 | 164.70 | 169.43 | 16,928 |
2022-04-21 | 175.53 | 176.95 | 169.88 | 169.88 | 18,198 |
2022-04-20 | 180.80 | 180.80 | 176.30 | 176.60 | 24,760 |
2022-04-19 | 183.23 | 183.23 | 176.55 | 181.83 | 29,167 |
2022-04-18 | 186.10 | 186.10 | 186.10 | 186.10 | 0 |
2022-04-15 | 186.10 | 186.10 | 186.10 | 186.10 | 0 |
2022-04-14 | 189.28 | 189.28 | 183.78 | 186.10 | 13,717 |
2022-04-13 | 184.25 | 186.10 | 179.65 | 186.10 | 13,435 |
2022-04-12 | 183.33 | 189.63 | 178.75 | 186.85 | 15,762 |
2022-04-11 | 190.85 | 191.08 | 186.10 | 188.40 | 8,007 |
2022-04-08 | 188.75 | 191.68 | 184.05 | 191.68 | 16,177 |
2022-04-07 | 191.78 | 191.78 | 187.00 | 191.53 | 23,997 |
2022-04-06 | 188.40 | 189.38 | 183.70 | 189.38 | 24,310 |
2022-04-05 | 184.50 | 189.53 | 179.90 | 189.53 | 25,576 |
2022-04-04 | 181.53 | 183.13 | 177.00 | 183.03 | 20,036 |
2022-04-01 | 180.55 | 180.55 | 176.05 | 180.55 | 12,930 |
2022-03-31 | 182.05 | 182.85 | 177.50 | 180.00 | 22,749 |
2022-03-30 | 187.25 | 187.25 | 179.35 | 179.35 | 12,310 |
2022-03-29 | 189.50 | 189.50 | 183.85 | 184.30 | 3,601 |
2022-03-28 | 184.60 | 184.70 | 176.90 | 181.20 | 20,507 |
2022-03-25 | 193.20 | 194.95 | 186.85 | 186.85 | 21,479 |
2022-03-24 | 194.65 | 194.65 | 189.80 | 194.25 | 6,646 |
2022-03-23 | 197.50 | 200.80 | 192.60 | 194.75 | 10,710 |
2022-03-22 | 189.50 | 197.10 | 184.80 | 197.10 | 7,877 |
2022-03-21 | 190.55 | 191.55 | 185.80 | 191.55 | 16,803 |
2022-03-18 | 188.40 | 191.65 | 183.70 | 191.65 | 25,890 |
2022-03-17 | 190.75 | 190.75 | 186.00 | 187.85 | 38,260 |
2022-03-16 | 185.80 | 188.40 | 181.20 | 186.15 | 12,900 |
2022-03-15 | 187.35 | 188.30 | 182.70 | 185.60 | 12,337 |
2022-03-14 | 190.85 | 191.75 | 182.85 | 190.45 | 23,288 |
2022-03-11 | 183.55 | 191.05 | 179.00 | 188.20 | 7,624 |
2022-03-10 | 190.05 | 193.40 | 185.30 | 188.80 | 5,686 |
2022-03-09 | 181.50 | 192.50 | 177.00 | 192.50 | 4,440 |
2022-03-08 | 179.85 | 190.25 | 175.40 | 181.40 | 18,003 |
2022-03-07 | 178.65 | 188.40 | 174.20 | 185.60 | 10,361 |
2022-03-04 | 189.90 | 193.30 | 184.70 | 184.70 | 26,320 |
2022-03-03 | 197.10 | 199.50 | 192.20 | 192.90 | 18,586 |
2022-03-02 | 197.30 | 199.85 | 192.40 | 196.55 | 15,201 |
2022-03-01 | 193.60 | 202.15 | 188.80 | 197.55 | 18,179 |
2022-02-28 | 192.50 | 203.55 | 187.70 | 203.55 | 6,181 |
2022-02-25 | 190.65 | 192.60 | 185.90 | 192.60 | 5,199 |
2022-02-24 | 180.40 | 187.15 | 175.90 | 187.15 | 47,107 |
2022-02-23 | 187.35 | 194.25 | 178.55 | 191.45 | 14,624 |
2022-02-22 | 160.20 | 176.00 | 156.20 | 176.00 | 24,522 |
2022-02-21 | 187.55 | 187.65 | 168.30 | 168.30 | 34,862 |
2022-02-18 | 190.65 | 194.05 | 185.90 | 188.30 | 21,735 |
2022-02-17 | 192.20 | 196.30 | 187.40 | 190.65 | 18,806 |
2022-02-16 | 194.85 | 195.05 | 190.00 | 192.40 | 18,040 |
2022-02-15 | 195.95 | 198.70 | 191.10 | 196.95 | 9,365 |
2022-02-14 | 198.65 | 202.15 | 193.10 | 202.15 | 10,770 |
2022-02-11 | 203.20 | 209.00 | 198.20 | 206.10 | 11,789 |
2022-02-10 | 203.40 | 206.10 | 198.40 | 206.10 | 15,140 |
2022-02-09 | 199.70 | 206.70 | 194.80 | 200.85 | 28,352 |
2022-02-08 | 195.05 | 196.70 | 190.20 | 196.55 | 0 |
2022-02-07 | 196.30 | 196.55 | 191.40 | 196.55 | 4,404 |
2022-02-04 | 195.05 | 196.50 | 190.20 | 196.50 | 12,681 |
2022-02-03 | 195.35 | 196.95 | 190.50 | 194.15 | 10,854 |
2022-02-02 | 197.30 | 197.50 | 192.40 | 197.10 | 8,760 |
2022-02-01 | 193.70 | 194.15 | 188.90 | 194.15 | 101 |
2022-01-31 | 185.90 | 191.35 | 181.30 | 191.35 | 2,336 |
2022-01-28 | 176.70 | 182.65 | 169.60 | 182.65 | 101 |
2022-01-27 | 184.50 | 184.50 | 178.25 | 178.25 | 62 |
2022-01-26 | 186.15 | 189.20 | 181.50 | 189.20 | 1,426 |
2022-01-25 | 177.80 | 185.10 | 173.40 | 182.35 | 7,314 |
2022-01-24 | 181.70 | 182.05 | 176.70 | 176.70 | 1,064 |
2022-01-21 | 179.75 | 182.15 | 175.30 | 182.15 | 2,061 |
2022-01-20 | 176.50 | 185.40 | 172.10 | 185.40 | 2,286 |
2022-01-19 | 178.05 | 189.80 | 173.60 | 187.05 | 4,814 |
2022-01-18 | 175.75 | 182.35 | 170.45 | 182.35 | 5,392 |
2022-01-17 | 173.50 | 176.50 | 169.20 | 176.50 | 0 |
2022-01-14 | 174.95 | 178.35 | 170.60 | 178.35 | 1 |
2022-01-13 | 176.60 | 182.05 | 172.20 | 176.90 | 1,072 |
2022-01-12 | 178.75 | 184.10 | 174.30 | 178.75 | 1,088 |
2022-01-11 | 167.75 | 174.85 | 163.60 | 174.85 | 19,868 |
2022-01-10 | 176.50 | 180.60 | 168.10 | 168.10 | 2,237 |
2022-01-07 | 173.70 | 176.30 | 169.40 | 176.30 | 11,369 |
2022-01-06 | 178.75 | 178.75 | 178.75 | 178.75 | 0 |
2022-01-05 | 178.45 | 178.45 | 174.00 | 178.75 | 1,454 |
2022-01-04 | 184.00 | 184.00 | 178.75 | 178.75 | 212 |
2022-01-03 | 178.25 | 178.25 | 178.25 | 178.25 | 0 |
2021-12-31 | 178.25 | 178.25 | 178.25 | 178.25 | 0 |
2021-12-30 | 173.60 | 178.45 | 169.30 | 178.25 | 8,185 |
2021-12-29 | 173.40 | 175.75 | 169.10 | 175.75 | 5,700 |
2021-12-28 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
2021-12-27 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
2021-12-24 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
2021-12-23 | 172.50 | 172.50 | 168.20 | 172.50 | 302 |
2021-12-22 | 166.55 | 171.45 | 162.40 | 171.45 | 4,843 |
2021-12-21 | 164.50 | 166.75 | 160.40 | 166.75 | 422 |
2021-12-20 | 160.00 | 161.80 | 156.00 | 161.80 | 9,008 |
2021-12-17 | 159.65 | 159.75 | 155.70 | 159.65 | 4,581 |
2021-12-16 | 155.55 | 158.95 | 151.70 | 158.85 | 5,124 |
2021-12-15 | 151.55 | 157.80 | 147.80 | 157.60 | 9,720 |
2021-12-14 | 154.65 | 154.65 | 150.80 | 154.15 | 2,253 |
2021-12-13 | 157.30 | 157.30 | 153.40 | 154.65 | 18,840 |
2021-12-10 | 158.15 | 158.15 | 154.20 | 156.90 | 34,706 |
2021-12-09 | 156.60 | 157.10 | 152.70 | 157.10 | 19,440 |
2021-12-08 | 154.65 | 156.70 | 150.80 | 156.70 | 511 |
2021-12-07 | 147.15 | 154.55 | 143.50 | 154.55 | 1,881 |
2021-12-06 | 143.75 | 148.30 | 140.20 | 146.25 | 24,645 |
2021-12-03 | 144.70 | 144.70 | 141.10 | 144.30 | 12,441 |
2021-12-02 | 144.90 | 144.90 | 140.80 | 144.70 | 31,826 |
2021-12-01 | 143.55 | 147.55 | 140.00 | 145.50 | 4,417 |
2021-11-30 | 140.30 | 146.75 | 136.80 | 144.60 | 33,283 |
2021-11-29 | 146.95 | 149.00 | 142.75 | 142.75 | 13,732 |
2021-11-26 | 140.70 | 149.80 | 137.20 | 147.55 | 3,031 |
2021-11-25 | 145.10 | 148.40 | 141.50 | 144.00 | 44 |
2021-11-24 | 142.25 | 145.10 | 138.70 | 145.10 | 0 |
2021-11-23 | 141.20 | 141.20 | 137.00 | 137.00 | 38 |
2021-11-22 | 143.45 | 144.30 | 139.55 | 141.60 | 0 |
2021-11-19 | 143.45 | 147.65 | 137.40 | 144.90 | 1,508 |
2021-11-18 | 138.35 | 142.65 | 134.90 | 142.65 | 18,744 |
2021-11-17 | 138.45 | 140.70 | 133.50 | 137.70 | 3,648 |
2021-11-16 | 127.85 | 135.55 | 124.70 | 135.35 | 6,283 |
2021-11-15 | 122.35 | 122.35 | 117.80 | 121.00 | 1,952 |
2021-11-12 | 120.40 | 122.95 | 117.40 | 122.95 | 3,983 |
2021-11-11 | 119.65 | 119.75 | 116.70 | 119.75 | 192 |
2021-11-10 | 120.30 | 120.30 | 116.60 | 120.00 | 4,476 |
2021-11-09 | 120.00 | 123.05 | 117.00 | 121.30 | 251 |
2021-11-08 | 122.95 | 122.95 | 119.25 | 120.90 | 13 |
2021-11-05 | 133.70 | 133.70 | 123.35 | 132.20 | 6,345 |
2021-11-04 | 132.30 | 132.30 | 128.80 | 132.20 | 5,173 |
2021-11-03 | 132.90 | 134.75 | 129.60 | 130.95 | 5,464 |
2021-11-02 | 131.15 | 131.85 | 127.90 | 131.85 | 6,828 |
2021-11-01 | 128.20 | 129.50 | 125.00 | 129.50 | 184 |
2021-10-29 | 130.55 | 130.55 | 126.75 | 126.85 | 231 |
2021-10-28 | 127.55 | 129.30 | 124.40 | 127.35 | 0 |
2021-10-27 | 128.90 | 128.90 | 125.70 | 127.45 | 252 |
2021-10-26 | 137.50 | 137.50 | 130.15 | 130.15 | 3,209 |
2021-10-25 | 137.90 | 137.90 | 134.50 | 135.65 | 809 |
2021-10-22 | 137.90 | 139.25 | 134.50 | 139.25 | 2,810 |
2021-10-21 | 137.30 | 137.30 | 133.90 | 137.30 | 46 |
2021-10-20 | 139.55 | 139.55 | 136.10 | 137.30 | 1,918 |
2021-10-19 | 132.40 | 137.80 | 129.10 | 137.80 | 5,527 |
2021-10-18 | 132.30 | 132.30 | 129.00 | 132.30 | 36,751 |
2021-10-15 | 136.50 | 136.70 | 132.70 | 132.70 | 3,934 |
2021-10-14 | 130.35 | 135.05 | 127.10 | 135.05 | 1,498 |
2021-10-13 | 132.30 | 132.60 | 128.60 | 130.35 | 3,086 |
2021-10-12 | 129.20 | 130.15 | 126.00 | 128.10 | 24 |
2021-10-11 | 134.65 | 136.20 | 128.30 | 128.30 | 2,281 |
2021-10-08 | 130.45 | 134.05 | 127.20 | 134.05 | 2,045 |
2021-10-07 | 135.45 | 136.00 | 130.25 | 132.10 | 4,416 |
2021-10-06 | 137.20 | 137.20 | 132.60 | 134.45 | 675 |
2021-10-05 | 135.75 | 138.05 | 132.40 | 138.05 | 14,395 |
2021-10-04 | 133.90 | 139.35 | 130.60 | 135.35 | 1,909 |
2021-10-01 | 136.20 | 136.80 | 130.95 | 132.60 | 3,039 |
2021-09-30 | 138.45 | 138.65 | 135.00 | 136.10 | 2,508 |
2021-09-29 | 144.50 | 144.50 | 136.10 | 136.10 | 1,993 |
2021-09-28 | 145.30 | 145.30 | 141.70 | 142.05 | 1,303 |
2021-09-27 | 149.40 | 149.40 | 145.00 | 145.00 | 207 |
2021-09-24 | 148.60 | 149.70 | 144.90 | 147.55 | 11,178 |
2021-09-23 | 145.60 | 148.20 | 142.00 | 148.10 | 1,462 |
2021-09-22 | 141.00 | 143.25 | 137.50 | 143.25 | 128 |
2021-09-21 | 142.15 | 142.15 | 138.60 | 139.55 | 420 |
2021-09-20 | 148.00 | 148.00 | 141.40 | 143.25 | 1,831 |
2021-09-17 | 151.05 | 153.80 | 147.30 | 149.50 | 24,456 |
2021-09-16 | 152.40 | 152.40 | 148.60 | 150.15 | 1,781 |
2021-09-15 | 152.60 | 152.60 | 148.80 | 152.00 | 10,446 |
2021-09-14 | 159.05 | 159.05 | 154.15 | 154.15 | 14,785 |
2021-09-13 | 167.85 | 169.00 | 161.30 | 161.30 | 6,872 |
2021-09-10 | 169.10 | 169.10 | 164.90 | 168.20 | 10,110 |
2021-09-09 | 174.95 | 174.95 | 170.60 | 172.00 | 3,756 |
2021-09-08 | 176.30 | 177.60 | 171.90 | 177.60 | 4,739 |
2021-09-07 | 182.55 | 182.55 | 176.90 | 176.90 | 456 |
2021-09-06 | 191.05 | 196.30 | 184.50 | 184.50 | 2,076 |
2021-09-03 | 188.10 | 192.40 | 183.40 | 192.10 | 36,894 |
2021-09-02 | 173.00 | 193.80 | 168.70 | 193.80 | 4,493 |
2021-09-01 | 161.80 | 163.45 | 157.80 | 163.45 | 1,061 |
2021-08-31 | 153.80 | 158.75 | 150.00 | 158.75 | 567 |
2021-08-30 | 154.35 | 154.35 | 154.35 | 154.35 | 0 |
2021-08-27 | 156.70 | 156.70 | 152.80 | 154.35 | 7,582 |
2021-08-26 | 156.60 | 156.60 | 152.70 | 156.00 | 267 |
2021-08-25 | 158.75 | 162.25 | 154.80 | 157.50 | 11,723 |
2021-08-24 | 157.10 | 159.45 | 153.20 | 159.35 | 1,973 |
2021-08-23 | 156.50 | 159.05 | 152.60 | 156.70 | 6,423 |
2021-08-20 | 156.20 | 156.20 | 152.30 | 155.55 | 1,155 |
2021-08-19 | 159.05 | 159.05 | 155.10 | 155.25 | 15,817 |
2021-08-18 | 154.15 | 161.50 | 150.30 | 159.15 | 7,711 |
2021-08-17 | 155.25 | 155.25 | 151.40 | 154.85 | 1,562 |
2021-08-16 | 156.70 | 156.70 | 152.80 | 155.85 | 763 |
2021-08-13 | 158.55 | 158.65 | 154.60 | 158.65 | 12,643 |
2021-08-12 | 150.75 | 157.80 | 147.00 | 157.80 | 129 |
2021-08-11 | 157.20 | 157.20 | 147.05 | 151.35 | 4,793 |
2021-08-10 | 167.35 | 167.35 | 156.00 | 158.55 | 476 |
2021-08-09 | 165.70 | 177.20 | 161.60 | 177.20 | 186 |
2021-08-06 | 166.45 | 166.45 | 162.30 | 163.55 | 13,196 |
2021-08-05 | 166.25 | 166.35 | 162.10 | 164.10 | 755 |
2021-08-04 | 167.35 | 171.05 | 163.20 | 166.75 | 2,461 |
2021-08-03 | 170.25 | 170.45 | 166.00 | 167.85 | 12,704 |
2021-08-02 | 173.10 | 173.10 | 168.80 | 171.75 | 944 |
2021-07-30 | 176.80 | 176.80 | 171.55 | 171.55 | 5,552 |
2021-07-29 | 178.65 | 179.45 | 174.20 | 176.90 | 364 |
2021-07-28 | 176.50 | 179.05 | 172.10 | 179.05 | 7,580 |
2021-07-27 | 179.25 | 179.25 | 174.80 | 178.45 | 1,075 |
2021-07-26 | 181.20 | 184.10 | 176.70 | 181.40 | 11,367 |
2021-07-23 | 179.25 | 180.40 | 174.80 | 180.40 | 40,409 |
2021-07-22 | 178.55 | 181.60 | 174.10 | 180.50 | 1,206 |
2021-07-21 | 176.30 | 180.90 | 171.90 | 180.90 | 31,634 |
2021-07-20 | 178.85 | 180.50 | 174.40 | 177.80 | 28,060 |
2021-07-19 | 182.85 | 182.85 | 178.30 | 181.60 | 11,938 |
2021-07-16 | 178.35 | 181.50 | 173.90 | 181.50 | 3 |
2021-07-15 | 180.90 | 180.90 | 176.40 | 179.35 | 0 |
2021-07-14 | 185.90 | 186.55 | 178.75 | 178.75 | 38,603 |
2021-07-13 | 183.65 | 188.80 | 179.10 | 185.90 | 13,780 |
2021-07-12 | 179.45 | 185.50 | 175.00 | 182.75 | 0 |
2021-07-09 | 181.10 | 182.05 | 176.60 | 179.85 | 3,156 |
2021-07-08 | 182.35 | 184.20 | 177.80 | 178.95 | 234 |
2021-07-07 | 186.35 | 186.35 | 181.70 | 184.40 | 63 |
2021-07-06 | 183.55 | 184.80 | 179.00 | 184.80 | 48 |
2021-07-05 | 182.95 | 183.25 | 178.40 | 183.25 | 53 |
2021-07-02 | 179.45 | 182.15 | 175.00 | 182.15 | 39 |
2021-07-01 | 180.60 | 181.20 | 176.10 | 178.45 | 0 |
2021-06-30 | 177.70 | 179.85 | 173.30 | 179.85 | 7,661 |
2021-06-29 | 177.40 | 177.50 | 173.00 | 177.50 | 103 |
2021-06-28 | 173.60 | 176.00 | 169.30 | 176.00 | 2,864 |
2021-06-25 | 170.85 | 170.85 | 170.85 | 170.85 | 0 |
2021-06-24 | 166.85 | 170.85 | 162.70 | 170.85 | 63 |
2021-06-23 | 166.65 | 166.65 | 162.50 | 166.35 | 70 |
2021-06-22 | 166.15 | 169.00 | 162.00 | 164.70 | 1,941 |
2021-06-21 | 174.05 | 174.05 | 166.75 | 166.75 | 342 |
2021-06-18 | 169.70 | 171.85 | 165.50 | 171.85 | 7,409 |
2021-06-17 | 173.30 | 173.30 | 167.15 | 167.15 | 8,987 |
2021-06-16 | 175.75 | 175.75 | 171.40 | 172.90 | 328 |
2021-06-15 | 170.55 | 175.65 | 166.30 | 175.65 | 5,826 |
2021-06-14 | 169.50 | 172.20 | 165.30 | 169.50 | 114 |
2021-06-11 | 172.50 | 172.50 | 168.20 | 169.10 | 229 |
2021-06-10 | 172.10 | 172.10 | 167.80 | 172.00 | 808 |
2021-06-09 | 173.50 | 173.50 | 169.20 | 172.00 | 13,853 |
2021-06-08 | 177.00 | 178.45 | 172.60 | 173.40 | 5,586 |
2021-06-07 | 180.00 | 180.00 | 174.15 | 174.75 | 12,527 |
2021-06-04 | 171.25 | 178.15 | 167.00 | 178.15 | 9,441 |
2021-06-03 | 170.55 | 173.00 | 166.30 | 167.85 | 7,276 |
2021-06-02 | 174.15 | 174.15 | 169.80 | 171.35 | 7,155 |
2021-06-01 | 174.15 | 177.90 | 169.80 | 175.15 | 16,820 |
2021-05-31 | 177.20 | 177.20 | 177.20 | 177.20 | 0 |
2021-05-28 | 177.30 | 177.30 | 172.90 | 177.20 | 8,857 |
2021-05-27 | 179.45 | 181.30 | 173.30 | 175.75 | 2,334 |
2021-05-26 | 182.55 | 187.75 | 178.00 | 178.95 | 2,935 |
2021-05-25 | 184.00 | 184.00 | 179.40 | 183.65 | 19,853 |
2021-05-24 | 184.30 | 186.05 | 179.70 | 182.95 | 666 |
2021-05-21 | 188.10 | 191.85 | 183.40 | 188.70 | 5,653 |
2021-05-20 | 179.55 | 184.70 | 175.10 | 184.70 | 6,159 |
2021-05-19 | 181.50 | 181.50 | 177.00 | 178.45 | 123 |
2021-05-18 | 182.05 | 183.15 | 177.50 | 183.15 | 1,377 |
2021-05-17 | 176.70 | 179.25 | 172.30 | 179.25 | 525 |
2021-05-14 | 181.30 | 181.70 | 171.55 | 176.50 | 82,992 |
2021-05-13 | 178.35 | 178.35 | 178.35 | 178.35 | 0 |
2021-05-12 | 182.95 | 187.55 | 177.70 | 178.35 | 26,766 |
2021-05-11 | 173.90 | 192.00 | 169.60 | 178.35 | 70,397 |
2021-05-10 | 182.45 | 182.45 | 177.20 | 178.75 | 12,079 |
2021-05-07 | 177.50 | 182.45 | 173.10 | 182.45 | 8,088 |
2021-05-06 | 187.85 | 187.85 | 174.25 | 174.25 | 5,626 |
2021-05-05 | 188.90 | 189.00 | 184.20 | 188.80 | 8,366 |
2021-05-04 | 196.70 | 199.10 | 186.45 | 186.45 | 186 |
2021-05-03 | 202.20 | 202.20 | 202.20 | 202.20 | 0 |
2021-04-30 | 203.20 | 205.50 | 198.20 | 202.20 | 1,969 |
2021-04-29 | 203.55 | 203.55 | 198.50 | 202.20 | 934 |
2021-04-28 | 208.40 | 208.40 | 202.55 | 202.55 | 29 |
2021-04-27 | 205.70 | 209.20 | 200.60 | 209.20 | 451 |
2021-04-26 | 207.10 | 207.10 | 202.00 | 204.30 | 502 |
2021-04-23 | 211.40 | 211.40 | 206.20 | 208.40 | 921 |
2021-04-22 | 212.30 | 213.30 | 207.00 | 210.20 | 2,929 |
2021-04-21 | 210.60 | 212.30 | 205.40 | 209.80 | 0 |
2021-04-20 | 214.10 | 214.70 | 208.60 | 211.40 | 10,109 |
2021-04-19 | 216.40 | 217.60 | 211.00 | 214.30 | 690 |
2021-04-16 | 213.90 | 214.10 | 208.60 | 214.10 | 17,684 |
2021-04-15 | 214.70 | 214.90 | 209.40 | 214.90 | 48,633 |
2021-04-14 | 212.90 | 215.30 | 207.60 | 215.30 | 0 |
2021-04-13 | 205.70 | 211.40 | 200.60 | 211.40 | 3,337 |
2021-04-12 | 208.00 | 208.00 | 202.80 | 204.95 | 1,464 |
2021-04-09 | 208.60 | 211.20 | 203.20 | 208.20 | 5,266 |
2021-04-08 | 206.30 | 209.00 | 201.20 | 209.00 | 2,952 |
2021-04-07 | 208.20 | 208.20 | 203.00 | 208.00 | 9,123 |
2021-04-06 | 206.10 | 207.30 | 201.00 | 207.30 | 12,702 |
2021-04-05 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
2021-04-02 | 196.50 | 196.50 | 196.50 | 196.50 | 0 |
2021-04-01 | 197.55 | 203.15 | 192.70 | 196.50 | 6,390 |
2021-03-31 | 197.55 | 197.55 | 192.70 | 196.50 | 425 |
2021-03-30 | 187.05 | 196.50 | 182.40 | 196.50 | 1,613 |
2021-03-29 | 189.40 | 189.40 | 184.70 | 186.55 | 525 |
2021-03-26 | 187.75 | 187.75 | 182.30 | 186.95 | 0 |
2021-03-25 | 187.75 | 189.50 | 183.10 | 184.00 | 702 |
2021-03-24 | 195.40 | 195.40 | 186.80 | 188.80 | 400 |
2021-03-23 | 193.60 | 193.60 | 188.80 | 193.00 | 0 |
2021-03-22 | 193.30 | 193.30 | 188.50 | 192.00 | 3,746 |
2021-03-19 | 191.65 | 196.75 | 186.90 | 194.05 | 29 |
2021-03-18 | 194.85 | 199.05 | 190.00 | 190.55 | 3,124 |
2021-03-17 | 196.15 | 196.30 | 191.30 | 193.70 | 249 |
2021-03-16 | 194.45 | 197.30 | 189.60 | 194.45 | 5,686 |
2021-03-15 | 192.40 | 192.40 | 187.60 | 191.35 | 4,703 |
2021-03-12 | 193.70 | 193.70 | 188.90 | 193.70 | 200 |
2021-03-11 | 190.95 | 193.60 | 186.20 | 193.60 | 432 |
2021-03-10 | 191.05 | 191.15 | 186.30 | 191.15 | 9,586 |
2021-03-09 | 182.65 | 190.75 | 178.10 | 190.75 | 81,947 |
2021-03-08 | 186.75 | 188.10 | 179.75 | 179.75 | 85 |
2021-03-05 | 183.85 | 186.05 | 178.25 | 186.05 | 3,062 |
2021-03-04 | 188.40 | 188.40 | 183.70 | 185.00 | 41,698 |
2021-03-03 | 188.50 | 192.40 | 183.80 | 186.75 | 4,198 |
2021-03-02 | 180.70 | 187.65 | 176.20 | 184.90 | 19,916 |
2021-03-01 | 178.55 | 180.20 | 174.10 | 177.80 | 33,357 |
2021-02-26 | 172.00 | 177.40 | 167.70 | 174.75 | 89,056 |
2021-02-25 | 182.65 | 184.40 | 176.80 | 176.90 | 66 |
2021-02-24 | 183.15 | 187.35 | 178.10 | 181.80 | 23,086 |
2021-02-23 | 192.20 | 196.70 | 176.00 | 178.65 | 24,191 |
2021-02-22 | 236.10 | 236.10 | 230.20 | 232.40 | 578 |
2021-02-19 | 233.80 | 238.50 | 228.00 | 235.20 | 86,319 |
2021-02-18 | 243.00 | 243.00 | 236.10 | 236.10 | 60 |
2021-02-17 | 243.40 | 247.10 | 237.40 | 243.60 | 612 |
2021-02-16 | 252.10 | 252.30 | 245.80 | 248.80 | 0 |
2021-02-15 | 264.80 | 264.80 | 252.10 | 252.10 | 400 |
2021-02-12 | 268.30 | 272.20 | 261.60 | 264.60 | 0 |
2021-02-11 | 256.60 | 264.20 | 250.20 | 264.20 | 570 |
2021-02-10 | 252.30 | 256.00 | 246.00 | 256.00 | 335 |
2021-02-09 | 259.20 | 263.30 | 251.40 | 251.40 | 2 |
2021-02-08 | 258.20 | 261.50 | 251.60 | 259.00 | 21 |
2021-02-05 | 258.80 | 258.80 | 251.80 | 254.50 | 105 |
2021-02-04 | 264.00 | 264.00 | 256.20 | 256.20 | 641 |
2021-02-03 | 256.40 | 268.30 | 249.60 | 264.40 | 818 |
2021-02-02 | 243.80 | 257.20 | 237.80 | 253.30 | 113 |
2021-02-01 | 232.40 | 242.60 | 226.60 | 241.40 | 982 |
2021-01-29 | 238.30 | 238.30 | 232.00 | 235.00 | 146 |
2021-01-28 | 238.50 | 238.50 | 231.10 | 237.70 | 319 |
2021-01-27 | 232.80 | 239.10 | 224.20 | 239.10 | 126 |
2021-01-26 | 230.90 | 235.20 | 225.20 | 231.70 | 202 |
2021-01-25 | 232.80 | 232.80 | 227.00 | 232.60 | 0 |
2021-01-22 | 236.50 | 236.50 | 230.60 | 232.80 | 1,352 |
2021-01-21 | 235.00 | 235.40 | 229.20 | 235.40 | 0 |
2021-01-20 | 224.40 | 231.70 | 218.80 | 231.70 | 118 |
2021-01-19 | 228.10 | 228.10 | 222.40 | 223.30 | 128 |
2021-01-18 | 229.50 | 232.40 | 223.80 | 227.00 | 3 |
2021-01-15 | 235.00 | 235.20 | 228.50 | 228.50 | 0 |
2021-01-14 | 234.80 | 236.30 | 229.00 | 236.30 | 0 |
2021-01-13 | 232.00 | 237.50 | 225.40 | 234.60 | 173 |
2021-01-12 | 242.00 | 242.00 | 231.10 | 231.10 | 1 |
2021-01-11 | 247.30 | 247.30 | 241.20 | 243.00 | 31,153 |
2021-01-08 | 249.80 | 250.20 | 243.60 | 250.00 | 1,249 |
2021-01-07 | 255.30 | 255.30 | 240.80 | 247.50 | 600 |
2021-01-06 | 256.80 | 256.80 | 256.80 | 256.80 | 0 |
2021-01-05 | 258.00 | 258.00 | 250.20 | 256.80 | 0 |
2021-01-04 | 256.60 | 257.20 | 250.20 | 256.80 | 10,827 |
2021-01-01 | 256.20 | 256.20 | 256.20 | 256.20 | 0 |
2020-12-31 | 256.20 | 256.20 | 256.20 | 256.20 | 0 |
2020-12-30 | 259.20 | 260.10 | 252.80 | 256.20 | 143 |
2020-12-29 | 252.10 | 259.60 | 245.80 | 259.60 | 320 |
2020-12-28 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
2020-12-25 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
2020-12-24 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
2020-12-23 | 253.70 | 256.20 | 247.40 | 251.00 | 99 |
2020-12-22 | 247.50 | 252.10 | 241.40 | 252.10 | 265 |
2020-12-21 | 251.00 | 251.00 | 242.40 | 244.70 | 481 |
2020-12-18 | 244.10 | 251.40 | 238.00 | 251.40 | 98 |
2020-12-17 | 242.40 | 247.10 | 236.40 | 243.60 | 155 |
2020-12-16 | 240.20 | 240.20 | 234.20 | 240.00 | 103 |
2020-12-15 | 242.80 | 242.80 | 236.80 | 239.10 | 129 |
2020-12-14 | 239.70 | 241.40 | 233.80 | 240.00 | 0 |
2020-12-11 | 228.30 | 238.10 | 222.40 | 238.10 | 1,272 |
2020-12-10 | 251.40 | 253.90 | 239.50 | 242.80 | 10,921 |
2020-12-09 | 250.00 | 250.00 | 243.80 | 249.60 | 0 |
2020-12-08 | 250.20 | 253.70 | 244.00 | 250.00 | 96 |
2020-12-07 | 249.40 | 249.80 | 243.20 | 249.80 | 109 |
2020-12-04 | 250.60 | 251.00 | 244.40 | 247.70 | 401 |
2020-12-03 | 250.40 | 250.40 | 244.20 | 250.40 | 45 |
2020-12-02 | 264.80 | 264.80 | 245.50 | 252.10 | 2,189 |
2020-12-01 | 266.60 | 270.50 | 260.00 | 267.00 | 911 |
2020-11-30 | 256.00 | 263.10 | 249.60 | 263.10 | 2,233 |
2020-11-27 | 249.40 | 255.10 | 243.20 | 255.10 | 419 |
2020-11-26 | 247.10 | 247.10 | 241.00 | 247.10 | 24 |
2020-11-25 | 240.40 | 249.20 | 234.40 | 245.50 | 180 |
2020-11-24 | 252.50 | 252.50 | 237.70 | 237.70 | 344 |
2020-11-23 | 258.40 | 258.40 | 251.20 | 251.20 | 0 |
2020-11-20 | 256.40 | 257.40 | 250.00 | 257.40 | 189 |
2020-11-19 | 254.30 | 256.20 | 248.00 | 252.30 | 0 |
2020-11-18 | 267.20 | 267.20 | 254.30 | 254.30 | 766 |
2020-11-17 | 259.20 | 273.20 | 252.80 | 261.30 | 614 |
2020-11-16 | 281.80 | 282.20 | 269.90 | 273.40 | 98 |
2020-11-13 | 258.60 | 284.10 | 252.00 | 279.70 | 523 |
2020-11-12 | 254.30 | 262.70 | 247.00 | 254.90 | 0 |
2020-11-11 | 254.70 | 261.30 | 248.40 | 256.60 | 526 |
2020-11-10 | 275.80 | 275.80 | 259.20 | 259.20 | 0 |
2020-11-09 | 310.50 | 310.50 | 273.60 | 273.60 | 0 |
2020-11-06 | 300.90 | 310.70 | 293.40 | 306.00 | 32 |
2020-11-05 | 288.00 | 303.70 | 280.80 | 299.20 | 1,758 |
2020-11-04 | 268.50 | 287.10 | 261.80 | 287.10 | 734 |
2020-11-03 | 281.80 | 282.40 | 269.70 | 269.70 | 2,296 |
2020-11-02 | 276.10 | 285.50 | 269.20 | 276.90 | 710 |
2020-10-30 | 274.20 | 276.70 | 267.40 | 274.00 | 307 |
2020-10-29 | 272.60 | 281.20 | 265.80 | 274.00 | 0 |
2020-10-28 | 282.40 | 282.80 | 274.80 | 274.80 | 800 |
2020-10-27 | 290.40 | 290.40 | 281.60 | 284.10 | 2,300 |
2020-10-26 | 298.00 | 298.20 | 290.60 | 293.70 | 75 |
2020-10-23 | 308.90 | 309.70 | 299.20 | 299.20 | 1,575 |
2020-10-22 | 299.80 | 308.90 | 292.40 | 308.90 | 36 |
2020-10-21 | 303.50 | 306.20 | 296.00 | 306.20 | 150 |
2020-10-20 | 307.20 | 307.20 | 299.60 | 302.30 | 4,200 |
2020-10-19 | 313.40 | 317.10 | 305.60 | 318.50 | 0 |
2020-10-16 | 314.20 | 318.50 | 306.40 | 318.50 | 39 |
2020-10-15 | 319.50 | 319.50 | 311.60 | 313.60 | 1,403 |
2020-10-14 | 318.30 | 318.50 | 310.40 | 318.50 | 90 |
2020-10-13 | 305.80 | 315.20 | 298.20 | 315.20 | 82 |
2020-10-12 | 303.30 | 303.70 | 295.80 | 303.70 | 0 |
2020-10-09 | 297.40 | 301.10 | 290.00 | 301.10 | 77 |
2020-10-08 | 301.10 | 301.10 | 293.60 | 299.40 | 48 |
2020-10-07 | 302.70 | 306.00 | 294.60 | 306.00 | 0 |
2020-10-06 | 307.40 | 307.40 | 299.80 | 301.50 | 64 |
2020-10-05 | 306.20 | 306.40 | 298.60 | 306.40 | 153 |
2020-10-02 | 302.50 | 306.20 | 295.00 | 305.20 | 345 |
2020-10-01 | 304.80 | 304.80 | 296.80 | 299.80 | 0 |
2020-09-30 | 303.50 | 304.80 | 296.00 | 304.80 | 406 |
2020-09-29 | 300.50 | 310.50 | 293.00 | 302.90 | 162 |
2020-09-28 | 286.50 | 294.70 | 279.40 | 291.60 | 11,916 |
2020-09-25 | 282.20 | 283.40 | 275.20 | 279.10 | 0 |
2020-09-24 | 280.80 | 283.40 | 273.80 | 278.70 | 12 |
2020-09-23 | 268.10 | 285.70 | 261.40 | 285.70 | 49 |
2020-09-22 | 271.50 | 271.70 | 264.40 | 267.80 | 3,357 |
2020-09-21 | 265.20 | 271.50 | 258.60 | 267.80 | 0 |
2020-09-18 | 269.30 | 271.70 | 262.60 | 271.70 | 14,169 |
2020-09-17 | 264.20 | 268.10 | 257.60 | 268.10 | 401 |
2020-09-16 | 261.50 | 265.40 | 255.00 | 261.90 | 0 |
2020-09-15 | 267.60 | 267.80 | 261.00 | 264.00 | 0 |
2020-09-14 | 268.90 | 269.10 | 262.20 | 267.00 | 1,561 |
2020-09-11 | 266.40 | 270.90 | 259.80 | 270.50 | 550 |
2020-09-10 | 274.60 | 275.00 | 264.80 | 276.10 | 0 |
2020-09-09 | 257.60 | 276.30 | 251.20 | 276.10 | 128 |
2020-09-08 | 261.90 | 268.10 | 254.50 | 257.80 | 53 |
2020-09-07 | 260.70 | 262.30 | 254.20 | 258.60 | 326 |
2020-09-04 | 255.50 | 266.20 | 239.50 | 257.20 | 272 |
2020-09-03 | 258.20 | 272.60 | 251.80 | 257.20 | 0 |
2020-09-02 | 248.40 | 256.00 | 241.60 | 256.00 | 0 |
2020-09-01 | 233.80 | 246.50 | 228.00 | 237.70 | 143 |
2020-08-28 | 213.30 | 213.30 | 208.00 | 213.30 | 52 |
2020-08-27 | 214.70 | 214.70 | 209.40 | 214.50 | 105 |
2020-08-26 | 215.30 | 215.30 | 210.00 | 211.60 | 2,337 |
2020-08-25 | 210.40 | 214.30 | 205.20 | 211.20 | 0 |
2020-08-24 | 212.70 | 212.70 | 207.40 | 211.60 | 0 |
2020-08-21 | 218.20 | 218.20 | 211.20 | 211.20 | 2 |
2020-08-20 | 221.10 | 221.30 | 215.60 | 218.00 | 132 |
2020-08-19 | 226.40 | 226.40 | 220.80 | 226.00 | 0 |
2020-08-18 | 225.40 | 228.30 | 219.80 | 225.20 | 228 |
2020-08-17 | 227.80 | 227.80 | 221.30 | 224.40 | 0 |
2020-08-14 | 230.50 | 230.50 | 224.80 | 226.20 | 80 |
2020-08-13 | 227.40 | 228.10 | 221.80 | 228.10 | 848 |
2020-08-12 | 238.30 | 238.30 | 227.20 | 227.40 | 96 |
2020-08-11 | 245.50 | 253.50 | 239.40 | 239.50 | 27 |
2020-08-10 | 240.80 | 243.40 | 234.00 | 234.00 | 194 |
2020-08-07 | 229.30 | 242.40 | 223.60 | 239.30 | 0 |
2020-08-06 | 223.70 | 232.80 | 218.20 | 229.70 | 74 |
2020-08-05 | 223.30 | 223.70 | 217.80 | 223.70 | 50 |
2020-08-04 | 223.30 | 223.30 | 217.80 | 222.30 | 0 |
2020-08-03 | 219.60 | 221.90 | 214.20 | 221.90 | 0 |
2020-07-31 | 213.30 | 216.00 | 208.00 | 216.00 | 0 |
2020-07-30 | 218.40 | 218.60 | 213.00 | 214.50 | 0 |
2020-07-29 | 213.50 | 214.50 | 208.20 | 214.50 | 0 |
2020-07-28 | 218.40 | 218.40 | 212.30 | 216.00 | 127 |
2020-07-27 | 209.60 | 216.40 | 204.40 | 216.40 | 58 |
2020-07-24 | 213.70 | 213.70 | 208.20 | 211.20 | 0 |
2020-07-23 | 213.70 | 215.70 | 208.20 | 215.70 | 0 |
2020-07-22 | 215.70 | 219.20 | 210.40 | 215.70 | 0 |
2020-07-21 | 220.10 | 220.10 | 214.60 | 218.20 | 51 |
2020-07-20 | 216.80 | 220.10 | 211.40 | 216.40 | 12 |
2020-07-17 | 213.30 | 216.40 | 208.00 | 216.40 | 0 |
2020-07-16 | 201.25 | 212.70 | 196.30 | 210.20 | 114 |
2020-07-15 | 204.75 | 207.50 | 199.70 | 207.30 | 21 |
2020-07-14 | 203.40 | 208.80 | 198.40 | 205.70 | 0 |
2020-07-13 | 208.20 | 208.20 | 203.00 | 204.30 | 89 |
2020-07-10 | 210.20 | 211.80 | 205.00 | 209.00 | 0 |
2020-07-09 | 216.00 | 216.00 | 210.60 | 211.00 | 0 |
2020-07-08 | 212.70 | 217.20 | 207.40 | 217.20 | 0 |
2020-07-07 | 209.40 | 212.70 | 204.20 | 209.60 | 2,700 |
2020-07-06 | 213.30 | 213.70 | 207.70 | 210.60 | 1,544 |
2020-07-03 | 216.40 | 216.40 | 206.30 | 209.00 | 3,045 |
2020-07-02 | 208.00 | 214.10 | 202.80 | 214.10 | 8 |
2020-07-01 | 203.55 | 206.10 | 198.20 | 206.10 | 0 |
2020-06-30 | 194.85 | 200.25 | 190.00 | 196.50 | 0 |
2020-06-29 | 199.05 | 201.60 | 193.90 | 198.90 | 0 |
2020-06-26 | 196.70 | 207.50 | 191.80 | 199.70 | 83 |
2020-06-25 | 191.55 | 198.05 | 186.20 | 195.35 | 0 |
2020-06-24 | 195.60 | 195.60 | 190.80 | 195.80 | 0 |
2020-06-23 | 194.95 | 196.70 | 190.10 | 195.80 | 0 |
2020-06-22 | 200.85 | 200.85 | 193.70 | 193.70 | 0 |
2020-06-19 | 199.85 | 199.85 | 199.85 | 199.85 | 0 |
2020-06-18 | 190.85 | 201.85 | 186.10 | 199.85 | 0 |
2020-06-17 | 187.55 | 190.15 | 182.90 | 187.65 | 0 |
2020-06-16 | 187.65 | 190.35 | 183.00 | 187.65 | 0 |
2020-06-15 | 185.50 | 186.35 | 180.90 | 186.35 | 0 |
2020-06-12 | 180.80 | 187.15 | 176.30 | 187.15 | 28,232 |
2020-06-11 | 188.70 | 188.70 | 177.20 | 179.75 | 170 |
2020-06-10 | 204.30 | 213.10 | 199.20 | 213.10 | 10 |
2020-06-09 | 200.45 | 208.00 | 195.50 | 208.00 | 116 |
2020-06-08 | 205.30 | 205.70 | 200.20 | 201.25 | 8 |
2020-06-05 | 216.00 | 216.00 | 205.50 | 205.50 | 198 |
2020-06-04 | 219.80 | 220.50 | 213.90 | 214.30 | 29 |
2020-06-03 | 222.30 | 223.10 | 216.80 | 217.80 | 4,350 |
2020-06-02 | 216.20 | 217.00 | 210.80 | 217.00 | 27 |
2020-06-01 | 209.40 | 217.80 | 204.20 | 216.40 | 540 |
2020-05-29 | 205.10 | 213.30 | 200.00 | 205.10 | 70 |
2020-05-28 | 215.10 | 215.30 | 199.50 | 205.10 | 877 |
2020-05-27 | 228.10 | 228.10 | 214.30 | 230.30 | 52 |
2020-05-26 | 233.80 | 233.80 | 228.00 | 230.30 | 840 |
2020-05-20 | 219.80 | 223.70 | 214.40 | 222.30 | 0 |
2020-05-19 | 224.60 | 224.60 | 216.80 | 222.30 | 0 |
2020-05-18 | 224.20 | 229.30 | 218.60 | 225.00 | 813 |
2020-05-15 | 218.20 | 225.60 | 212.80 | 221.70 | 1,445 |
2020-05-14 | 219.40 | 219.60 | 213.10 | 213.10 | 0 |
2020-05-13 | 218.60 | 221.50 | 213.20 | 218.20 | 388 |
2020-05-12 | 224.00 | 227.20 | 217.80 | 221.50 | 1,195 |
2020-05-11 | 199.05 | 209.20 | 194.10 | 209.20 | 59 |
2020-05-07 | 187.55 | 205.10 | 182.90 | 201.85 | 0 |
2020-05-06 | 191.85 | 194.55 | 187.10 | 188.50 | 76 |
2020-05-05 | 188.00 | 193.20 | 183.30 | 188.50 | 0 |
2020-05-04 | 181.50 | 185.90 | 175.60 | 185.20 | 131 |
2020-04-30 | 193.90 | 194.25 | 189.10 | 192.00 | 0 |
2020-04-29 | 190.75 | 196.55 | 181.30 | 192.00 | 7,028 |
2020-04-28 | 187.45 | 189.50 | 181.50 | 199.25 | 253 |
2020-04-27 | 198.85 | 199.25 | 193.90 | 199.25 | 0 |
2020-04-24 | 192.70 | 198.10 | 187.90 | 198.10 | 0 |
2020-04-23 | 194.05 | 196.90 | 189.20 | 193.70 | 253 |
2020-04-22 | 190.45 | 195.40 | 185.70 | 192.50 | 1,240 |
2020-04-21 | 189.40 | 192.10 | 184.70 | 192.10 | 40 |
2020-04-20 | 190.25 | 190.25 | 185.50 | 187.45 | 53 |
2020-04-17 | 188.20 | 191.05 | 183.50 | 187.75 | 0 |
2020-04-16 | 184.30 | 188.50 | 179.70 | 188.50 | 0 |
2020-04-15 | 189.30 | 192.80 | 184.60 | 190.55 | 25 |
2020-04-09 | 172.40 | 174.05 | 165.40 | 171.65 | 0 |
2020-04-08 | 169.40 | 171.65 | 165.20 | 171.65 | 0 |
2020-04-07 | 170.65 | 170.65 | 166.40 | 166.45 | 1 |
2020-04-06 | 166.25 | 171.25 | 162.10 | 165.00 | 23 |
2020-04-03 | 167.15 | 167.25 | 163.00 | 164.00 | 0 |
2020-04-03 | 167.15 | 167.25 | 163.00 | 165.00 | 36 |
2020-04-02 | 156.50 | 164.00 | 164.00 | 164.00 | 0 |
2020-04-02 | 156.50 | 164.00 | 152.60 | 157.90 | 0 |
2020-04-01 | 160.20 | 157.90 | 157.90 | 157.90 | 207 |
2020-04-01 | 160.20 | 163.35 | 156.00 | 155.45 | 0 |
2020-03-31 | 150.75 | 155.45 | 147.00 | 155.45 | 0 |
2020-03-31 | 150.75 | 155.45 | 147.00 | 151.35 | 0 |
2020-03-30 | 145.50 | 152.30 | 141.90 | 151.35 | 0 |
2020-03-30 | 145.50 | 152.30 | 141.90 | 145.70 | 0 |
2020-03-28 | 143.45 | 145.70 | 143.45 | 145.70 | 0 |
2020-03-27 | 143.45 | 144.20 | 139.90 | 141.20 | 0 |
2020-03-26 | 141.00 | 141.20 | 137.40 | 140.40 | 209 |
2020-03-25 | 144.10 | 144.10 | 137.50 | 144.00 | 0 |
2020-03-24 | 141.40 | 146.85 | 137.90 | 141.40 | 0 |
2020-03-23 | 145.40 | 145.40 | 139.65 | 146.55 | 0 |
2020-03-20 | 149.50 | 154.05 | 144.60 | 146.45 | 0 |
2020-03-19 | 135.25 | 146.45 | 131.90 | 135.15 | 1 |
2020-03-18 | 129.50 | 142.35 | 126.30 | 130.25 | 90 |
2020-03-17 | 116.80 | 133.80 | 113.90 | 117.70 | 0 |
2020-03-16 | 121.60 | 121.60 | 112.50 | 125.80 | 1 |
2020-03-13 | 119.55 | 128.10 | 116.60 | 123.45 | 0 |
2020-03-12 | 126.45 | 126.45 | 119.55 | 132.80 | 0 |
2020-03-11 | 138.75 | 138.85 | 130.25 | 135.35 | 0 |
2020-03-10 | 129.50 | 136.00 | 126.30 | 128.70 | 318 |
2020-03-09 | 129.40 | 130.75 | 126.15 | 136.90 | 0 |
2020-03-06 | 137.00 | 140.20 | 133.60 | 136.90 | 4,137 |
2020-03-05 | 142.75 | 142.75 | 138.75 | 143.45 | 0 |
2020-03-04 | 138.55 | 143.45 | 135.10 | 139.45 | 0 |
2020-03-03 | 141.50 | 146.85 | 136.70 | 136.40 | 161 |
2020-03-02 | 132.60 | 138.75 | 129.30 | 132.10 | 0 |
2020-02-28 | 128.10 | 133.90 | 124.90 | 136.00 | 294 |
2020-02-27 | 140.90 | 140.90 | 134.55 | 141.20 | 1,000 |
2020-02-26 | 145.60 | 145.60 | 138.05 | 146.75 | 0 |
2020-02-25 | 146.55 | 151.65 | 142.90 | 149.50 | 0 |
2020-02-24 | 158.35 | 158.45 | 153.00 | 161.40 | 0 |
2020-02-21 | 161.80 | 161.80 | 157.80 | 161.40 | 0 |
2020-02-20 | 159.45 | 161.60 | 155.50 | 161.60 | 77 |
2020-02-19 | 154.25 | 159.05 | 150.40 | 159.05 | 67 |
2020-02-18 | 151.25 | 158.75 | 147.50 | 150.95 | 3 |
2020-02-17 | 142.35 | 144.60 | 138.80 | 142.35 | 0 |
2020-02-14 | 142.15 | 143.15 | 138.60 | 143.15 | 0 |
2020-02-13 | 139.75 | 141.80 | 136.30 | 141.80 | 0 |
2020-02-12 | 139.55 | 140.80 | 136.10 | 140.80 | 0 |
2020-02-11 | 139.25 | 140.80 | 135.80 | 140.50 | 0 |
2020-02-10 | 140.50 | 140.50 | 137.00 | 140.50 | 1 |
2020-02-07 | 143.65 | 145.10 | 138.75 | 140.20 | 0 |
2020-02-06 | 138.95 | 142.05 | 135.50 | 142.05 | 0 |
2020-02-05 | 138.75 | 140.70 | 135.10 | 137.30 | 0 |
2020-02-04 | 148.60 | 149.20 | 139.65 | 139.65 | 0 |
2020-02-03 | 149.50 | 150.45 | 145.80 | 150.45 | 0 |
2020-01-31 | 152.00 | 152.30 | 144.50 | 150.65 | 0 |
2020-01-30 | 155.65 | 155.65 | 146.90 | 150.65 | 0 |
2020-01-29 | 154.05 | 156.00 | 150.20 | 153.60 | 0 |
2020-01-28 | 153.30 | 153.30 | 149.50 | 153.30 | 0 |
2020-01-27 | 157.90 | 158.25 | 151.55 | 153.00 | 3 |
2020-01-24 | 158.55 | 158.55 | 154.60 | 156.90 | 0 |
2020-01-23 | 159.45 | 159.45 | 155.50 | 157.30 | 0 |
2020-01-22 | 156.00 | 157.70 | 152.10 | 157.70 | 7,500 |
2020-01-21 | 156.10 | 157.60 | 152.20 | 157.60 | 0 |
2020-01-20 | 158.75 | 159.55 | 154.30 | 158.25 | 8 |
2020-01-17 | 154.75 | 159.65 | 150.90 | 159.65 | 0 |
2020-01-16 | 153.30 | 153.80 | 149.50 | 153.80 | 0 |
2020-01-15 | 153.40 | 153.40 | 149.60 | 153.40 | 0 |
2020-01-14 | 152.30 | 152.30 | 148.50 | 152.30 | 0 |
2020-01-13 | 149.60 | 151.75 | 145.90 | 151.75 | 0 |
2020-01-10 | 151.45 | 151.45 | 147.70 | 149.50 | 0 |
2020-01-09 | 151.65 | 151.65 | 147.90 | 151.65 | 0 |
2020-01-08 | 150.55 | 152.20 | 146.70 | 152.20 | 0 |
2020-01-07 | 149.40 | 150.15 | 145.70 | 150.15 | 149 |
2020-01-06 | 152.20 | 152.20 | 152.20 | 152.20 | 0 |
2020-01-03 | 150.05 | 152.20 | 146.30 | 152.20 | 0 |
2020-01-02 | 149.70 | 151.45 | 146.00 | 151.45 | 0 |
2019-12-31 | 149.70 | 149.70 | 149.70 | 149.70 | 0 |
2019-12-30 | 150.65 | 150.75 | 146.90 | 149.70 | 0 |
2019-12-27 | 149.20 | 152.50 | 145.50 | 151.55 | 0 |
2019-12-24 | 147.45 | 147.45 | 147.45 | 147.45 | 0 |
2019-12-23 | 147.45 | 147.45 | 143.80 | 147.45 | 0 |
2019-12-20 | 146.35 | 146.65 | 142.70 | 146.65 | 1,016 |
2019-12-19 | 143.55 | 145.60 | 140.00 | 145.60 | 0 |
2019-12-18 | 145.20 | 146.15 | 141.60 | 146.15 | 650 |
2019-12-17 | 143.85 | 143.85 | 140.30 | 143.85 | 0 |
2019-12-16 | 143.75 | 143.75 | 140.20 | 143.45 | 0 |
2019-12-13 | 141.40 | 143.75 | 137.90 | 143.75 | 0 |
2019-12-12 | 139.75 | 141.30 | 136.30 | 141.30 | 0 |
2019-12-11 | 141.10 | 141.10 | 137.60 | 141.10 | 0 |
2019-12-10 | 138.75 | 141.40 | 135.30 | 141.40 | 691 |
2019-12-09 | 138.45 | 139.05 | 135.00 | 139.05 | 0 |
2019-12-06 | 138.05 | 140.00 | 134.60 | 137.90 | 0 |
2019-12-05 | 136.50 | 139.15 | 133.10 | 137.80 | 0 |
2019-12-04 | 136.20 | 139.75 | 132.80 | 137.80 | 0 |
2019-12-03 | 135.15 | 138.65 | 131.80 | 138.65 | 0 |
2019-12-02 | 136.40 | 136.80 | 133.00 | 135.05 | 606 |
2019-11-29 | 135.45 | 135.75 | 132.10 | 135.75 | 0 |
2019-11-28 | 135.15 | 135.15 | 131.80 | 134.15 | 0 |
2019-11-27 | 134.75 | 135.45 | 131.40 | 134.75 | 0 |
2019-11-26 | 132.30 | 133.80 | 129.00 | 133.80 | 4,800 |
2019-11-25 | 130.25 | 131.65 | 127.00 | 131.65 | 0 |
2019-11-22 | 131.25 | 131.25 | 128.00 | 130.75 | 4,287 |
2019-11-21 | 132.20 | 132.20 | 128.90 | 132.20 | 0 |
2019-11-20 | 127.55 | 133.50 | 124.40 | 133.50 | 45 |
2019-11-19 | 129.50 | 129.50 | 126.30 | 128.00 | 0 |
2019-11-18 | 128.30 | 128.30 | 125.10 | 128.20 | 0 |
2019-11-15 | 128.30 | 128.30 | 125.10 | 128.20 | 2,450 |
2019-11-14 | 126.15 | 128.60 | 123.00 | 128.60 | 0 |
2019-11-13 | 121.40 | 127.65 | 118.40 | 127.65 | 1,131 |
2019-11-12 | 117.70 | 127.65 | 114.80 | 122.45 | 1,813 |
2019-11-11 | 120.60 | 120.60 | 115.75 | 118.45 | 2,496 |
2019-11-08 | 126.55 | 126.55 | 121.00 | 121.00 | 2,089 |
2019-11-07 | 131.55 | 131.55 | 124.50 | 126.15 | 564 |
2019-11-06 | 131.05 | 132.50 | 127.80 | 132.50 | 1,178 |
2019-11-05 | 132.40 | 133.10 | 129.10 | 133.10 | 583 |
2019-11-04 | 130.15 | 132.30 | 126.80 | 132.30 | 164 |
2019-11-01 | 130.95 | 131.25 | 127.70 | 131.25 | 0 |
2019-10-31 | 132.10 | 132.10 | 128.80 | 132.10 | 0 |
2019-10-30 | 130.65 | 132.40 | 127.40 | 132.40 | 0 |
2019-10-29 | 132.70 | 132.70 | 129.40 | 131.45 | 0 |
2019-10-28 | 132.40 | 134.85 | 129.10 | 131.45 | 67 |
2019-10-25 | 130.75 | 132.00 | 127.50 | 132.00 | 100 |
2019-10-24 | 131.15 | 131.15 | 127.90 | 131.15 | 0 |
2019-10-23 | 131.85 | 131.85 | 128.50 | 131.75 | 0 |
2019-10-22 | 132.30 | 132.30 | 129.00 | 132.30 | 0 |
2019-10-21 | 136.20 | 136.20 | 130.25 | 133.20 | 0 |
2019-10-18 | 138.05 | 138.05 | 134.60 | 135.65 | 0 |
2019-10-17 | 135.35 | 135.35 | 132.00 | 135.35 | 0 |
2019-10-16 | 136.00 | 140.60 | 132.60 | 136.40 | 0 |
2019-10-15 | 134.55 | 140.20 | 131.20 | 138.15 | 0 |
2019-10-14 | 132.50 | 132.50 | 129.20 | 132.00 | 0 |
2019-10-11 | 130.45 | 132.70 | 127.20 | 132.00 | 0 |
2019-10-10 | 132.60 | 134.05 | 129.30 | 132.10 | 0 |
2019-10-09 | 134.75 | 136.20 | 131.40 | 133.10 | 0 |
2019-10-08 | 135.75 | 136.10 | 132.40 | 136.10 | 0 |
2019-10-07 | 133.50 | 134.25 | 130.20 | 134.25 | 0 |
2019-10-04 | 135.15 | 135.15 | 131.65 | 131.65 | 0 |
2019-10-03 | 133.50 | 133.60 | 130.20 | 132.30 | 0 |
2019-10-02 | 136.70 | 136.70 | 132.40 | 132.40 | 0 |
2019-10-01 | 133.20 | 135.55 | 129.90 | 135.55 | 0 |
2019-09-30 | 131.25 | 131.55 | 128.00 | 131.55 | 0 |
2019-09-27 | 126.55 | 131.45 | 123.40 | 129.60 | 0 |
2019-09-26 | 130.75 | 131.75 | 127.50 | 127.75 | 0 |
2019-09-25 | 135.65 | 135.65 | 128.60 | 131.85 | 0 |
2019-09-24 | 134.05 | 135.75 | 130.70 | 133.80 | 0 |
2019-09-23 | 135.55 | 137.00 | 131.55 | 133.10 | 0 |
2019-09-20 | 137.40 | 137.40 | 134.00 | 137.30 | 0 |
2019-09-19 | 138.35 | 138.65 | 134.90 | 137.20 | 10 |
2019-09-18 | 137.10 | 137.10 | 133.70 | 137.10 | 36 |
2019-09-17 | 141.10 | 141.10 | 136.10 | 138.45 | 0 |
2019-09-16 | 138.15 | 143.25 | 134.70 | 140.70 | 0 |
2019-09-13 | 134.35 | 138.25 | 130.75 | 138.25 | 0 |
2019-09-12 | 134.95 | 134.95 | 129.20 | 133.80 | 0 |
2019-09-11 | 132.60 | 135.35 | 129.30 | 133.40 | 0 |
2019-09-10 | 131.05 | 131.05 | 127.80 | 131.05 | 25 |
2019-09-09 | 132.20 | 132.60 | 128.90 | 130.05 | 0 |
2019-09-06 | 132.00 | 132.20 | 128.70 | 132.20 | 0 |
2019-09-05 | 132.20 | 133.60 | 128.70 | 131.65 | 3,069 |
2019-09-04 | 130.55 | 134.05 | 127.30 | 134.05 | 0 |
2019-09-03 | 131.65 | 131.65 | 128.40 | 131.65 | 91 |
2019-09-02 | 130.45 | 132.60 | 127.20 | 130.95 | 0 |
2019-08-30 | 132.10 | 132.30 | 128.80 | 130.35 | 0 |
2019-08-29 | 132.00 | 132.00 | 127.10 | 132.30 | 45 |
2019-08-28 | 133.50 | 133.50 | 127.60 | 132.30 | 0 |
2019-08-27 | 131.85 | 133.40 | 128.60 | 133.20 | 0 |
2019-08-23 | 134.65 | 134.65 | 131.20 | 135.15 | 0 |
2019-08-22 | 133.40 | 136.80 | 130.10 | 135.15 | 4 |
2019-08-21 | 135.35 | 139.65 | 132.00 | 133.70 | 0 |
2019-08-20 | 126.05 | 134.65 | 122.90 | 133.90 | 0 |
2019-08-19 | 129.60 | 131.35 | 122.20 | 125.50 | 18 |
2019-08-16 | 129.60 | 132.30 | 125.60 | 128.80 | 0 |
2019-08-15 | 133.90 | 133.90 | 126.80 | 130.05 | 0 |
2019-08-14 | 143.45 | 145.20 | 132.20 | 135.55 | 0 |
2019-08-13 | 154.75 | 154.75 | 134.10 | 143.15 | 0 |
2019-08-12 | 152.40 | 154.75 | 148.60 | 150.05 | 0 |
2019-08-09 | 153.80 | 153.90 | 150.00 | 151.75 | 0 |
2019-08-08 | 147.65 | 151.35 | 144.00 | 148.90 | 0 |
2019-08-07 | 147.65 | 147.65 | 144.00 | 147.65 | 0 |
2019-08-06 | 146.25 | 149.70 | 142.15 | 147.55 | 0 |
2019-08-05 | 150.05 | 150.55 | 146.30 | 146.55 | 77 |
2019-08-02 | 152.20 | 152.20 | 146.10 | 150.95 | 0 |
2019-08-01 | 153.20 | 153.30 | 149.40 | 153.30 | 149 |
2019-07-31 | 153.60 | 153.60 | 149.80 | 152.40 | 0 |
2019-07-30 | 153.40 | 153.40 | 149.60 | 153.40 | 0 |
2019-07-29 | 153.70 | 153.70 | 149.90 | 153.70 | 0 |
2019-07-26 | 152.90 | 152.90 | 149.10 | 152.90 | 0 |
2019-07-25 | 153.70 | 153.70 | 149.90 | 152.80 | 0 |
2019-07-24 | 151.25 | 153.30 | 147.50 | 153.30 | 0 |
2019-07-23 | 151.05 | 151.05 | 147.30 | 151.05 | 230 |
2019-07-22 | 153.30 | 153.30 | 147.70 | 151.45 | 0 |
2019-07-19 | 150.85 | 154.95 | 147.10 | 152.30 | 0 |
2019-07-18 | 150.55 | 150.55 | 146.80 | 150.45 | 0 |
2019-07-17 | 152.10 | 152.10 | 148.30 | 149.80 | 0 |
2019-07-16 | 151.45 | 151.45 | 147.70 | 151.45 | 0 |
2019-07-15 | 152.50 | 152.50 | 148.70 | 151.65 | 0 |
2019-07-12 | 151.25 | 151.25 | 147.50 | 151.25 | 282 |
2019-07-11 | 151.55 | 151.55 | 147.80 | 151.55 | 0 |
2019-07-10 | 149.20 | 150.75 | 145.50 | 150.75 | 0 |
2019-07-09 | 148.90 | 150.45 | 145.20 | 150.45 | 0 |