Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-11-08 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
2022-11-07 | 156.70 | 156.70 | 153.00 | 153.00 | 114,224 |
2022-11-04 | 152.00 | 155.80 | 152.00 | 153.60 | 7,908 |
2022-11-03 | 156.50 | 156.70 | 154.00 | 154.00 | 114 |
2022-11-02 | 126.30 | 162.20 | 126.30 | 156.10 | 138 |
2022-11-01 | 154.40 | 156.50 | 150.30 | 156.50 | 5,423 |
2022-10-31 | 130.20 | 133.90 | 127.00 | 132.10 | 123 |
2022-10-28 | 128.60 | 128.60 | 124.30 | 125.50 | 1,369 |
2022-10-27 | 132.90 | 132.90 | 126.10 | 126.10 | 2,420 |
2022-10-26 | 132.10 | 137.20 | 131.40 | 133.50 | 3,523 |
2022-10-25 | 131.00 | 132.10 | 129.60 | 129.60 | 564 |
2022-10-24 | 133.90 | 139.40 | 131.60 | 131.60 | 0 |
2022-10-21 | 145.00 | 145.00 | 133.90 | 136.00 | 36,842 |
2022-10-20 | 141.50 | 141.50 | 133.70 | 135.10 | 336,052 |
2022-10-19 | 136.80 | 137.00 | 133.40 | 136.80 | 247 |
2022-10-18 | 139.20 | 139.40 | 133.90 | 134.70 | 195 |
2022-10-17 | 135.70 | 139.20 | 132.40 | 137.40 | 233 |
2022-10-14 | 136.00 | 144.80 | 131.40 | 131.80 | 973 |
2022-10-13 | 129.00 | 137.80 | 128.00 | 128.60 | 429 |
2022-10-12 | 123.20 | 129.60 | 120.20 | 129.60 | 333 |
2022-10-11 | 140.50 | 140.70 | 128.60 | 130.00 | 752 |
2022-10-10 | 145.00 | 147.80 | 124.30 | 136.00 | 1,144 |
2022-10-07 | 141.90 | 141.90 | 125.70 | 133.70 | 360 |
2022-10-06 | 140.50 | 142.10 | 130.20 | 135.50 | 0 |
2022-10-05 | 152.20 | 152.20 | 140.30 | 140.30 | 0 |
2022-10-04 | 166.90 | 167.10 | 151.70 | 151.70 | 162 |
2022-10-03 | 153.60 | 158.90 | 148.30 | 158.90 | 219 |
2022-09-30 | 144.20 | 148.10 | 140.60 | 148.10 | 57,568 |
2022-09-29 | 140.30 | 161.40 | 140.30 | 144.60 | 7,102 |
2022-09-28 | 206.50 | 206.50 | 156.10 | 156.10 | 1,350 |
2022-09-27 | 213.75 | 215.75 | 210.75 | 210.75 | 16 |
2022-09-26 | 223.00 | 223.00 | 215.75 | 215.75 | 8,483 |
2022-09-23 | 220.00 | 225.50 | 219.25 | 220.00 | 431 |
2022-09-22 | 230.25 | 230.25 | 224.50 | 230.25 | 104 |
2022-09-21 | 220.50 | 233.75 | 220.50 | 231.25 | 274 |
2022-09-20 | 238.75 | 250.75 | 235.75 | 235.75 | 0 |
2022-09-19 | 237.25 | 237.25 | 237.25 | 237.25 | 0 |
2022-09-16 | 248.50 | 248.50 | 232.75 | 237.25 | 234 |
2022-09-15 | 230.25 | 239.25 | 229.50 | 239.25 | 0 |
2022-09-14 | 245.00 | 245.00 | 232.25 | 242.50 | 18 |
2022-09-13 | 236.75 | 246.50 | 236.25 | 243.00 | 0 |
2022-09-12 | 234.75 | 249.50 | 227.50 | 246.00 | 3,304 |
2022-09-09 | 234.25 | 242.50 | 234.25 | 242.50 | 128 |
2022-09-08 | 246.00 | 246.00 | 234.75 | 241.00 | 120,185 |
2022-09-07 | 243.50 | 243.50 | 237.50 | 242.50 | 263 |
2022-09-06 | 244.00 | 245.00 | 238.00 | 245.00 | 0 |
2022-09-05 | 244.00 | 244.00 | 238.00 | 244.00 | 213 |
2022-09-02 | 244.50 | 244.50 | 238.50 | 244.50 | 162 |
2022-09-01 | 246.50 | 246.50 | 246.50 | 246.50 | 2,086 |
2022-08-31 | 222.00 | 246.50 | 216.50 | 246.50 | 2,598 |
2022-08-30 | 249.00 | 249.00 | 224.50 | 245.00 | 165,530 |
2022-08-29 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
2022-08-26 | 245.00 | 250.75 | 244.50 | 244.50 | 8 |
2022-08-25 | 252.25 | 252.25 | 246.00 | 246.00 | 117 |
2022-08-24 | 246.00 | 250.25 | 246.00 | 247.00 | 183 |
2022-08-23 | 247.00 | 250.25 | 245.00 | 249.50 | 664 |
2022-08-22 | 251.75 | 251.75 | 245.50 | 251.75 | 46,667 |
2022-08-19 | 247.00 | 250.25 | 242.50 | 250.25 | 398,568 |
2022-08-18 | 246.00 | 246.00 | 246.00 | 246.00 | 64,742 |
2022-08-17 | 245.50 | 246.50 | 243.50 | 246.50 | 77,184 |
2022-08-16 | 237.75 | 249.00 | 234.75 | 245.00 | 2,845 |
2022-08-15 | 232.25 | 246.50 | 226.50 | 246.50 | 11,412 |
2022-08-12 | 250.25 | 250.25 | 244.00 | 245.50 | 1,872 |
2022-08-11 | 240.00 | 246.00 | 240.00 | 246.00 | 3,978 |
2022-08-10 | 250.25 | 250.25 | 240.00 | 243.50 | 195,483 |
2022-08-09 | 249.50 | 249.50 | 243.50 | 246.00 | 96,361 |
2022-08-08 | 248.50 | 250.75 | 242.50 | 247.00 | 7,814 |
2022-08-05 | 252.75 | 252.75 | 246.50 | 252.75 | 0 |
2022-08-04 | 249.00 | 254.25 | 243.00 | 250.75 | 137 |
2022-08-03 | 247.50 | 256.75 | 241.50 | 254.25 | 2,613 |
2022-08-02 | 251.75 | 254.25 | 251.75 | 254.25 | 245 |
2022-08-01 | 250.75 | 250.75 | 244.50 | 249.00 | 303 |
2022-07-29 | 245.00 | 250.25 | 245.00 | 250.25 | 0 |
2022-07-28 | 248.50 | 250.75 | 242.50 | 249.00 | 0 |
2022-07-27 | 239.25 | 251.75 | 233.50 | 251.75 | 1,008 |
2022-07-26 | 244.00 | 245.50 | 238.00 | 245.50 | 3,555 |
2022-07-25 | 236.25 | 246.00 | 230.50 | 244.00 | 1,536 |
2022-07-22 | 244.00 | 245.00 | 238.00 | 243.00 | 232,461 |
2022-07-21 | 238.25 | 248.50 | 238.25 | 242.00 | 139,464 |
2022-07-20 | 242.50 | 246.50 | 236.50 | 246.50 | 244,385 |
2022-07-19 | 243.00 | 248.50 | 243.00 | 245.00 | 300 |
2022-07-18 | 237.25 | 245.00 | 231.50 | 245.00 | 371 |
2022-07-15 | 230.25 | 243.50 | 224.50 | 243.50 | 894 |
2022-07-14 | 249.00 | 249.00 | 241.50 | 241.50 | 150 |
2022-07-13 | 260.00 | 260.00 | 247.50 | 247.50 | 232 |
2022-07-12 | 257.75 | 257.75 | 252.25 | 252.25 | 288 |
2022-07-11 | 251.75 | 257.25 | 245.50 | 257.25 | 1,458 |
2022-07-08 | 255.75 | 259.25 | 249.50 | 255.75 | 171 |
2022-07-07 | 251.25 | 256.75 | 245.00 | 256.75 | 69 |
2022-07-06 | 260.00 | 260.00 | 250.25 | 255.75 | 0 |
2022-07-05 | 250.25 | 256.25 | 244.00 | 252.25 | 261 |
2022-07-04 | 246.00 | 255.25 | 240.00 | 255.25 | 0 |
2022-07-01 | 247.00 | 250.75 | 241.00 | 247.00 | 0 |
2022-06-30 | 251.25 | 253.75 | 245.00 | 250.25 | 0 |
2022-06-29 | 251.75 | 255.75 | 245.50 | 248.00 | 651 |
2022-06-28 | 254.75 | 257.25 | 254.25 | 254.25 | 270 |
2022-06-27 | 252.25 | 252.25 | 246.00 | 252.25 | 837 |
2022-06-24 | 251.75 | 254.75 | 245.50 | 250.75 | 3,163 |
2022-06-23 | 250.25 | 252.75 | 244.00 | 252.75 | 621 |
2022-06-22 | 251.75 | 252.25 | 243.00 | 252.25 | 264 |
2022-06-21 | 265.00 | 265.00 | 251.75 | 251.75 | 3,560 |
2022-06-20 | 252.25 | 261.50 | 252.25 | 261.50 | 1,569 |
2022-06-17 | 249.50 | 256.75 | 249.50 | 256.75 | 4,764 |
2022-06-16 | 256.75 | 256.75 | 250.50 | 256.75 | 4,253 |
2022-06-15 | 254.75 | 254.75 | 248.50 | 254.75 | 1,092 |
2022-06-14 | 248.00 | 255.75 | 242.00 | 255.25 | 1,779 |
2022-06-13 | 253.25 | 253.25 | 247.50 | 247.50 | 796 |
2022-06-10 | 252.75 | 252.75 | 246.50 | 252.75 | 2,340 |
2022-06-09 | 252.25 | 256.25 | 246.00 | 256.25 | 5,923 |
2022-06-08 | 246.50 | 256.25 | 246.50 | 253.25 | 2,102 |
2022-06-07 | 254.75 | 257.75 | 248.50 | 257.75 | 1,815 |
2022-06-06 | 254.75 | 254.75 | 254.75 | 254.75 | 0 |
2022-06-03 | 254.75 | 254.75 | 254.75 | 254.75 | 0 |
2022-06-02 | 254.75 | 254.75 | 254.75 | 254.75 | 0 |
2022-06-01 | 254.25 | 257.75 | 248.00 | 254.75 | 10,573 |
2022-05-31 | 253.75 | 253.75 | 247.50 | 253.75 | 5,843 |
2022-05-30 | 258.75 | 258.75 | 251.25 | 254.25 | 5,675 |
2022-05-27 | 243.50 | 249.00 | 237.50 | 249.00 | 2,460 |
2022-05-26 | 243.50 | 243.50 | 243.50 | 243.50 | 0 |
2022-05-25 | 236.25 | 243.50 | 230.50 | 243.50 | 4,124 |
2022-05-24 | 237.75 | 241.50 | 232.00 | 237.25 | 190 |
2022-05-23 | 238.25 | 238.25 | 234.75 | 237.75 | 623 |
2022-05-20 | 232.25 | 238.75 | 226.50 | 238.75 | 901 |
2022-05-19 | 228.50 | 229.00 | 223.00 | 229.00 | 1,007 |
2022-05-18 | 225.00 | 233.25 | 219.50 | 230.25 | 338 |
2022-05-17 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
2022-05-16 | 217.25 | 232.25 | 212.00 | 229.00 | 986 |
2022-05-13 | 214.75 | 219.25 | 214.75 | 218.75 | 7,053 |
2022-05-12 | 222.00 | 222.50 | 216.50 | 219.25 | 3,666 |
2022-05-11 | 225.00 | 226.50 | 219.25 | 221.00 | 1,402 |
2022-05-10 | 222.50 | 225.00 | 217.00 | 225.00 | 2,229 |
2022-05-09 | 211.75 | 224.50 | 206.50 | 222.00 | 1,044 |
2022-05-06 | 223.00 | 228.00 | 217.50 | 220.00 | 1,082 |
2022-05-05 | 238.75 | 238.75 | 228.50 | 228.50 | 3,539 |
2022-05-04 | 241.50 | 241.50 | 235.25 | 238.75 | 2,893 |
2022-05-03 | 237.25 | 237.75 | 234.75 | 237.75 | 3,765 |
2022-05-02 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
2022-04-29 | 237.25 | 246.00 | 231.50 | 246.00 | 4,463 |
2022-04-28 | 233.25 | 233.25 | 227.00 | 233.25 | 2,263 |
2022-04-27 | 230.75 | 230.75 | 225.00 | 227.50 | 2,556 |
2022-04-26 | 228.50 | 236.75 | 228.50 | 233.75 | 768 |
2022-04-25 | 233.25 | 236.25 | 227.50 | 236.25 | 1,550 |
2022-04-22 | 245.00 | 245.00 | 236.25 | 239.25 | 4,014 |
2022-04-21 | 242.50 | 243.00 | 240.00 | 243.00 | 1,110 |
2022-04-20 | 237.75 | 244.00 | 232.00 | 244.00 | 6,069 |
2022-04-19 | 201.00 | 242.00 | 201.00 | 241.00 | 311 |
2022-04-18 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
2022-04-15 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
2022-04-14 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
2022-04-13 | 239.25 | 244.50 | 233.50 | 244.00 | 163 |
2022-04-12 | 240.00 | 247.50 | 234.00 | 244.00 | 4,597 |
2022-04-11 | 237.75 | 245.50 | 229.50 | 245.50 | 19,067 |
2022-04-08 | 227.50 | 237.75 | 222.00 | 229.00 | 10,829 |
2022-04-07 | 215.25 | 231.25 | 210.00 | 222.00 | 12,347 |
2022-04-06 | 216.75 | 216.75 | 211.50 | 213.75 | 3,680 |
2022-04-05 | 213.75 | 216.25 | 208.50 | 215.75 | 1,182 |
2022-04-04 | 216.75 | 216.75 | 211.50 | 213.75 | 1,806 |
2022-04-01 | 209.00 | 215.75 | 204.00 | 215.75 | 5,487 |
2022-03-31 | 216.25 | 219.25 | 208.50 | 210.75 | 6,650 |
2022-03-30 | 210.75 | 218.75 | 205.50 | 218.75 | 2,880 |
2022-03-29 | 212.75 | 218.25 | 207.50 | 210.75 | 692 |
2022-03-28 | 205.50 | 209.00 | 200.50 | 209.00 | 2,124 |
2022-03-25 | 203.55 | 205.50 | 198.60 | 204.90 | 7,677 |
2022-03-24 | 200.00 | 203.45 | 195.00 | 203.45 | 1,840 |
2022-03-23 | 200.00 | 200.10 | 197.75 | 200.10 | 2,630 |
2022-03-22 | 193.20 | 201.20 | 188.40 | 201.20 | 3,731 |
2022-03-21 | 192.40 | 192.40 | 187.60 | 192.00 | 5,929 |
2022-03-18 | 193.60 | 193.60 | 188.80 | 193.00 | 2,585 |
2022-03-17 | 205.50 | 205.50 | 192.40 | 192.40 | 3,579 |
2022-03-16 | 196.75 | 202.10 | 192.00 | 202.10 | 2,622 |
2022-03-15 | 200.00 | 203.45 | 190.30 | 192.60 | 407 |
2022-03-14 | 197.30 | 198.20 | 196.20 | 198.20 | 1,194 |
2022-03-11 | 190.30 | 197.30 | 185.60 | 194.00 | 2,752 |
2022-03-10 | 191.10 | 191.10 | 186.40 | 190.30 | 1,643 |
2022-03-09 | 185.60 | 187.80 | 181.00 | 187.80 | 316 |
2022-03-08 | 180.10 | 185.00 | 177.80 | 180.30 | 601 |
2022-03-07 | 189.30 | 189.30 | 179.00 | 183.50 | 2,513 |
2022-03-04 | 195.30 | 195.30 | 190.50 | 190.50 | 1,964 |
2022-03-03 | 195.75 | 200.55 | 191.00 | 199.65 | 1,540 |
2022-03-02 | 200.10 | 201.10 | 195.20 | 198.20 | 869 |
2022-03-01 | 200.10 | 202.10 | 198.75 | 198.75 | 1,482 |
2022-02-28 | 201.20 | 205.00 | 196.40 | 202.45 | 3,357 |
2022-02-25 | 204.10 | 207.00 | 199.20 | 207.00 | 3,154 |
2022-02-24 | 212.75 | 212.75 | 203.00 | 205.50 | 4,068 |
2022-02-23 | 210.25 | 212.75 | 205.00 | 212.75 | 1,724 |
2022-02-22 | 208.50 | 211.75 | 203.50 | 211.75 | 6,283 |
2022-02-21 | 213.25 | 216.75 | 208.00 | 213.75 | 2,130 |
2022-02-18 | 216.75 | 216.75 | 211.50 | 216.75 | 492 |
2022-02-17 | 212.75 | 218.25 | 207.50 | 218.25 | 146 |
2022-02-16 | 212.75 | 219.25 | 207.50 | 212.75 | 11,241 |
2022-02-15 | 211.25 | 217.25 | 202.45 | 210.75 | 14,001 |
2022-02-14 | 213.25 | 214.25 | 208.00 | 213.50 | 3,515 |
2022-02-11 | 218.25 | 222.50 | 213.00 | 222.50 | 363 |
2022-02-10 | 219.25 | 219.25 | 214.00 | 219.25 | 5,191 |
2022-02-09 | 210.75 | 221.50 | 205.50 | 221.50 | 2,428 |
2022-02-08 | 214.25 | 214.25 | 206.50 | 210.75 | 772 |
2022-02-07 | 193.60 | 211.25 | 188.80 | 211.25 | 18,525 |
2022-02-04 | 193.20 | 193.20 | 188.40 | 193.20 | 16,957 |
2022-02-03 | 193.40 | 193.40 | 188.60 | 193.40 | 888 |
2022-02-02 | 192.80 | 195.65 | 188.00 | 195.00 | 5,033 |
2022-02-01 | 194.00 | 194.00 | 190.50 | 193.20 | 3,082 |
2022-01-31 | 195.30 | 195.30 | 190.60 | 195.30 | 7,263 |
2022-01-28 | 189.90 | 192.40 | 185.20 | 192.40 | 374 |
2022-01-27 | 185.80 | 190.30 | 181.20 | 190.30 | 0 |
2022-01-26 | 182.90 | 186.40 | 178.40 | 186.20 | 1,921 |
2022-01-25 | 186.40 | 186.40 | 174.70 | 185.00 | 3,048 |
2022-01-24 | 184.80 | 192.40 | 180.20 | 186.20 | 3,460 |
2022-01-21 | 186.20 | 188.70 | 163.40 | 176.00 | 11,408 |
2022-01-20 | 185.20 | 187.40 | 180.60 | 187.40 | 4,801 |
2022-01-19 | 182.30 | 185.20 | 176.40 | 185.20 | 12,175 |
2022-01-18 | 166.70 | 182.90 | 162.60 | 182.30 | 192,114 |
2022-01-17 | 162.60 | 168.00 | 158.60 | 165.50 | 3,365 |
2022-01-14 | 162.40 | 164.30 | 158.40 | 161.40 | 4,143 |
2022-01-13 | 152.20 | 161.60 | 148.40 | 158.70 | 6,389 |
2022-01-12 | 150.50 | 150.50 | 144.00 | 148.30 | 77 |
2022-01-11 | 160.20 | 173.10 | 146.80 | 150.70 | 1,269 |
2022-01-10 | 162.80 | 162.80 | 158.80 | 160.60 | 150 |
2022-01-07 | 163.00 | 163.00 | 159.00 | 161.20 | 301 |
2022-01-06 | 160.80 | 160.80 | 156.80 | 160.80 | 520 |
2022-01-05 | 163.80 | 163.80 | 159.80 | 163.80 | 4,117 |
2022-01-04 | 166.50 | 166.50 | 162.40 | 164.30 | 6,032 |
2022-01-03 | 162.20 | 162.20 | 162.20 | 162.20 | 0 |
2021-12-31 | 162.20 | 162.20 | 162.20 | 162.20 | 0 |
2021-12-30 | 166.10 | 166.10 | 162.20 | 162.20 | 3,000 |
2021-12-29 | 165.50 | 165.50 | 163.20 | 163.20 | 537 |
2021-12-28 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
2021-12-27 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
2021-12-24 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
2021-12-23 | 158.90 | 161.20 | 155.00 | 161.20 | 1,014 |
2021-12-22 | 158.50 | 159.10 | 157.30 | 159.10 | 2,291 |
2021-12-21 | 159.10 | 159.10 | 155.20 | 159.10 | 2,678 |
2021-12-20 | 159.70 | 159.70 | 155.80 | 157.50 | 27 |
2021-12-17 | 160.60 | 160.60 | 156.60 | 160.60 | 2,309 |
2021-12-16 | 161.00 | 161.00 | 158.90 | 160.60 | 6,855 |
2021-12-15 | 160.00 | 160.00 | 156.00 | 160.00 | 7,502 |
2021-12-14 | 160.80 | 160.80 | 156.80 | 158.50 | 0 |
2021-12-13 | 162.00 | 162.00 | 158.00 | 162.00 | 219 |
2021-12-10 | 162.80 | 162.80 | 158.80 | 162.60 | 3,421 |
2021-12-09 | 162.80 | 162.80 | 158.80 | 162.80 | 320 |
2021-12-08 | 163.40 | 163.40 | 159.40 | 163.40 | 510 |
2021-12-07 | 162.80 | 162.80 | 158.80 | 162.80 | 369 |
2021-12-06 | 163.60 | 163.60 | 159.60 | 161.40 | 3,318 |
2021-12-03 | 164.30 | 164.30 | 161.60 | 161.60 | 5 |
2021-12-02 | 164.10 | 164.10 | 160.00 | 161.80 | 144 |
2021-12-01 | 164.30 | 166.70 | 164.30 | 164.30 | 0 |
2021-11-30 | 169.40 | 169.40 | 164.50 | 164.50 | 840 |
2021-11-29 | 170.60 | 170.60 | 166.40 | 168.20 | 0 |
2021-11-26 | 170.60 | 173.10 | 166.40 | 170.60 | 7,429 |
2021-11-25 | 170.00 | 174.30 | 170.00 | 174.30 | 1,060 |
2021-11-24 | 169.40 | 169.40 | 169.40 | 169.40 | 52 |
2021-11-23 | 172.90 | 172.90 | 168.00 | 168.00 | 2,985 |
2021-11-22 | 177.40 | 177.40 | 173.00 | 174.70 | 2,251 |
2021-11-19 | 175.50 | 177.60 | 171.20 | 175.10 | 106,616 |
2021-11-18 | 170.60 | 175.70 | 166.40 | 175.70 | 185,627 |
2021-11-17 | 174.30 | 174.30 | 171.80 | 171.80 | 96 |
2021-11-16 | 175.50 | 175.50 | 171.20 | 172.90 | 74 |
2021-11-15 | 175.30 | 175.30 | 171.00 | 175.30 | 405 |
2021-11-12 | 174.50 | 174.50 | 170.20 | 174.50 | 1,848 |
2021-11-11 | 177.80 | 177.80 | 173.40 | 174.50 | 137 |
2021-11-10 | 180.10 | 180.10 | 176.40 | 176.40 | 3,182 |
2021-11-09 | 176.80 | 178.40 | 172.40 | 176.00 | 2,721 |
2021-11-08 | 177.60 | 178.80 | 173.20 | 176.40 | 2,000 |
2021-11-05 | 178.40 | 178.40 | 174.00 | 176.60 | 290 |
2021-11-04 | 177.00 | 177.00 | 177.00 | 177.00 | 636 |
2021-11-03 | 178.20 | 180.50 | 173.80 | 178.00 | 1,020 |
2021-11-02 | 178.40 | 178.40 | 174.00 | 175.70 | 663 |
2021-11-01 | 179.60 | 179.60 | 175.20 | 179.60 | 823 |
2021-10-29 | 179.00 | 181.10 | 174.60 | 178.60 | 941 |
2021-10-28 | 182.50 | 182.50 | 178.00 | 182.50 | 762 |
2021-10-27 | 180.90 | 183.30 | 176.40 | 183.30 | 2,766 |
2021-10-26 | 182.50 | 182.50 | 178.00 | 182.50 | 1,632 |
2021-10-25 | 188.90 | 188.90 | 184.00 | 184.00 | 4,922 |
2021-10-22 | 187.60 | 187.60 | 183.00 | 185.20 | 7,191 |
2021-10-21 | 179.40 | 183.70 | 175.00 | 183.70 | 6,482 |
2021-10-20 | 173.90 | 179.00 | 169.60 | 179.00 | 3,521 |
2021-10-19 | 174.10 | 174.10 | 169.80 | 174.10 | 10,371 |
2021-10-18 | 175.50 | 175.50 | 171.20 | 175.50 | 9,811 |
2021-10-15 | 174.90 | 174.90 | 174.90 | 174.90 | 6,753 |
2021-10-14 | 173.30 | 173.30 | 169.00 | 173.30 | 0 |
2021-10-13 | 177.00 | 177.00 | 172.60 | 174.50 | 754 |
2021-10-12 | 173.70 | 173.70 | 169.40 | 173.70 | 462 |
2021-10-11 | 176.20 | 176.20 | 171.80 | 174.10 | 0 |
2021-10-08 | 175.50 | 175.50 | 175.50 | 175.50 | 1 |
2021-10-07 | 175.50 | 175.50 | 171.20 | 175.50 | 461 |
2021-10-06 | 176.80 | 176.80 | 172.40 | 174.30 | 64 |
2021-10-05 | 178.60 | 178.60 | 174.20 | 178.40 | 0 |
2021-10-04 | 176.00 | 178.20 | 171.60 | 178.20 | 947 |
2021-10-01 | 176.40 | 176.80 | 172.00 | 176.80 | 1,297 |
2021-09-30 | 178.00 | 192.40 | 176.20 | 181.10 | 7,866 |
2021-09-29 | 178.80 | 178.80 | 174.40 | 176.00 | 4,968 |
2021-09-28 | 188.10 | 188.10 | 179.00 | 181.10 | 4,560 |
2021-09-27 | 181.50 | 181.50 | 177.00 | 181.50 | 5,586 |
2021-09-24 | 184.40 | 184.40 | 179.00 | 181.50 | 1,928 |
2021-09-23 | 189.70 | 189.70 | 184.40 | 184.40 | 4,699 |
2021-09-22 | 181.30 | 187.80 | 180.90 | 187.80 | 19,363 |
2021-09-21 | 178.60 | 180.70 | 174.20 | 180.50 | 13,540 |
2021-09-20 | 180.90 | 180.90 | 176.40 | 178.20 | 5,031 |
2021-09-17 | 185.80 | 185.80 | 181.20 | 182.90 | 929 |
2021-09-16 | 186.60 | 186.60 | 182.00 | 183.70 | 84 |
2021-09-15 | 184.60 | 184.60 | 180.00 | 184.60 | 184 |
2021-09-14 | 186.40 | 186.40 | 181.80 | 184.00 | 7,327 |
2021-09-13 | 186.40 | 186.40 | 181.80 | 186.40 | 892 |
2021-09-10 | 190.70 | 190.70 | 186.00 | 188.30 | 4,783 |
2021-09-09 | 187.40 | 192.20 | 182.80 | 189.50 | 8,597 |
2021-09-08 | 189.30 | 189.30 | 184.60 | 189.30 | 737 |
2021-09-07 | 194.00 | 194.00 | 190.50 | 190.50 | 895 |
2021-09-06 | 195.20 | 195.20 | 190.40 | 192.20 | 1,096 |
2021-09-03 | 194.00 | 194.00 | 189.20 | 193.40 | 6,549 |
2021-09-02 | 197.65 | 197.65 | 192.80 | 194.60 | 1,007 |
2021-09-01 | 199.20 | 199.65 | 194.40 | 199.65 | 5,868 |
2021-08-31 | 192.80 | 204.45 | 188.00 | 200.00 | 5,909 |
2021-08-30 | 200.65 | 200.65 | 200.65 | 200.65 | 0 |
2021-08-27 | 228.00 | 228.00 | 197.75 | 200.65 | 8,775 |
2021-08-26 | 274.75 | 274.75 | 226.50 | 230.25 | 3,990 |
2021-08-25 | 275.25 | 275.25 | 268.50 | 275.25 | 1,374 |
2021-08-24 | 275.25 | 275.25 | 268.50 | 275.25 | 760 |
2021-08-23 | 275.75 | 275.75 | 269.00 | 275.75 | 1,926 |
2021-08-20 | 277.75 | 277.75 | 271.00 | 277.75 | 19,767 |
2021-08-19 | 241.50 | 241.50 | 235.50 | 241.50 | 557 |
2021-08-18 | 242.50 | 242.50 | 236.50 | 242.50 | 536 |
2021-08-17 | 241.50 | 241.50 | 235.50 | 241.50 | 2,779 |
2021-08-16 | 241.50 | 241.50 | 235.50 | 241.50 | 2,162 |
2021-08-13 | 241.50 | 241.50 | 235.50 | 241.50 | 5 |
2021-08-12 | 240.50 | 240.50 | 234.50 | 240.00 | 1,830 |
2021-08-11 | 212.25 | 212.25 | 207.00 | 209.50 | 3,815 |
2021-08-10 | 211.25 | 211.25 | 206.00 | 211.25 | 101 |
2021-08-09 | 210.75 | 210.75 | 205.50 | 210.75 | 537 |
2021-08-06 | 210.25 | 212.75 | 205.00 | 212.75 | 19,513 |
2021-08-05 | 210.75 | 210.75 | 205.50 | 210.75 | 1,370 |
2021-08-04 | 211.25 | 211.25 | 206.00 | 211.25 | 4,059 |
2021-08-03 | 210.25 | 210.25 | 210.25 | 210.25 | 116 |
2021-08-02 | 210.25 | 210.25 | 210.25 | 210.25 | 25 |
2021-07-30 | 210.75 | 210.75 | 205.50 | 210.75 | 3,875 |
2021-07-29 | 210.25 | 210.25 | 210.25 | 210.25 | 4,056 |
2021-07-28 | 211.75 | 211.75 | 206.50 | 211.75 | 3,743 |
2021-07-27 | 211.75 | 211.75 | 206.50 | 211.75 | 1,718 |
2021-07-26 | 215.25 | 215.25 | 210.00 | 212.25 | 3,735 |
2021-07-23 | 210.75 | 213.25 | 205.50 | 213.25 | 1,832 |
2021-07-22 | 209.00 | 209.00 | 204.00 | 209.00 | 3,911 |
2021-07-21 | 208.50 | 209.00 | 203.50 | 209.00 | 2,422 |
2021-07-20 | 209.00 | 209.00 | 204.00 | 208.50 | 4,247 |
2021-07-19 | 208.50 | 208.50 | 203.50 | 208.50 | 2,740 |
2021-07-16 | 208.50 | 208.50 | 203.50 | 208.50 | 11,198 |
2021-07-15 | 170.80 | 170.80 | 170.80 | 170.80 | 222 |
2021-07-14 | 171.00 | 171.00 | 166.80 | 171.00 | 56 |
2021-07-13 | 172.10 | 172.10 | 167.80 | 172.10 | 0 |
2021-07-12 | 175.30 | 175.30 | 171.00 | 173.50 | 358 |
2021-07-09 | 176.40 | 176.40 | 173.90 | 173.90 | 0 |
2021-07-08 | 178.40 | 178.40 | 173.70 | 173.70 | 2,878 |
2021-07-07 | 177.00 | 177.00 | 172.60 | 177.00 | 0 |
2021-07-06 | 179.20 | 179.20 | 174.10 | 176.40 | 799 |
2021-07-05 | 174.90 | 179.60 | 174.90 | 179.60 | 2,582 |
2021-07-02 | 177.20 | 177.20 | 172.50 | 172.50 | 1,203 |
2021-07-01 | 171.60 | 171.60 | 171.60 | 171.60 | 916 |
2021-06-30 | 170.40 | 174.70 | 166.20 | 172.10 | 2,081 |
2021-06-29 | 172.10 | 172.90 | 167.80 | 171.60 | 376 |
2021-06-28 | 174.30 | 174.30 | 169.60 | 169.60 | 40 |
2021-06-25 | 174.90 | 174.90 | 170.60 | 172.10 | 374 |
2021-06-24 | 176.60 | 176.60 | 172.20 | 173.90 | 9,532 |
2021-06-23 | 180.90 | 180.90 | 176.40 | 178.20 | 27 |
2021-06-22 | 179.20 | 179.20 | 174.80 | 179.20 | 3,887 |
2021-06-21 | 177.20 | 179.40 | 172.80 | 179.40 | 3,742 |
2021-06-18 | 177.20 | 177.20 | 174.70 | 177.00 | 315 |
2021-06-17 | 175.50 | 175.50 | 171.20 | 175.50 | 1,090 |
2021-06-16 | 177.00 | 177.00 | 172.60 | 174.30 | 10 |
2021-06-15 | 179.20 | 179.20 | 174.80 | 176.60 | 5,969 |
2021-06-14 | 178.60 | 181.10 | 174.20 | 178.40 | 60 |
2021-06-11 | 178.00 | 178.00 | 172.70 | 177.20 | 1,086 |
2021-06-10 | 182.10 | 182.10 | 176.60 | 176.60 | 1,415 |
2021-06-09 | 185.00 | 185.00 | 179.00 | 181.70 | 1,338 |
2021-06-08 | 182.50 | 185.00 | 178.00 | 185.00 | 1,390 |
2021-06-07 | 186.60 | 186.60 | 181.50 | 181.50 | 1,259 |
2021-06-04 | 185.80 | 185.80 | 185.80 | 185.80 | 787 |
2021-06-03 | 188.50 | 188.50 | 183.80 | 185.80 | 2,131 |
2021-06-02 | 183.30 | 186.60 | 178.80 | 186.60 | 2,857 |
2021-06-01 | 185.60 | 185.60 | 181.00 | 182.10 | 173 |
2021-05-31 | 183.70 | 183.70 | 183.70 | 183.70 | 0 |
2021-05-28 | 183.70 | 183.70 | 179.20 | 183.70 | 189 |
2021-05-27 | 184.40 | 184.40 | 179.80 | 184.40 | 1,820 |
2021-05-26 | 187.00 | 187.00 | 184.40 | 184.40 | 753 |
2021-05-25 | 188.50 | 189.10 | 183.80 | 186.40 | 764 |
2021-05-24 | 189.90 | 189.90 | 189.90 | 189.90 | 0 |
2021-05-21 | 187.40 | 189.90 | 182.80 | 189.90 | 454 |
2021-05-20 | 190.90 | 190.90 | 186.20 | 188.30 | 100 |
2021-05-19 | 192.60 | 192.60 | 187.80 | 190.10 | 1,498 |
2021-05-18 | 193.40 | 193.40 | 188.60 | 190.30 | 1,605 |
2021-05-17 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
2021-05-14 | 195.00 | 195.00 | 190.20 | 193.40 | 1,153 |
2021-05-13 | 193.80 | 193.80 | 193.80 | 193.80 | 0 |
2021-05-12 | 200.00 | 200.00 | 191.70 | 193.80 | 4,929 |
2021-05-11 | 201.20 | 203.45 | 196.40 | 200.65 | 3,602 |
2021-05-10 | 214.25 | 216.25 | 209.00 | 209.50 | 1,330 |
2021-05-07 | 207.00 | 209.50 | 202.00 | 209.50 | 1,114 |
2021-05-06 | 203.45 | 206.00 | 198.40 | 205.50 | 2,626 |
2021-05-05 | 199.55 | 202.10 | 194.60 | 202.10 | 3,031 |
2021-05-04 | 199.20 | 199.20 | 194.40 | 199.20 | 1,213 |
2021-05-03 | 198.65 | 198.65 | 198.65 | 198.65 | 0 |
2021-04-30 | 201.65 | 201.65 | 196.80 | 198.65 | 1,749 |
2021-04-29 | 202.00 | 202.00 | 194.80 | 198.75 | 1,398 |
2021-04-28 | 200.00 | 200.00 | 195.00 | 200.00 | 3,451 |
2021-04-27 | 200.20 | 200.20 | 195.40 | 200.20 | 621 |
2021-04-26 | 198.20 | 200.20 | 193.40 | 200.20 | 0 |
2021-04-23 | 198.55 | 198.55 | 193.60 | 198.55 | 588 |
2021-04-22 | 197.65 | 200.00 | 192.80 | 200.00 | 1,180 |
2021-04-21 | 198.65 | 199.10 | 193.80 | 196.75 | 219 |
2021-04-20 | 200.20 | 200.20 | 195.40 | 197.20 | 137 |
2021-04-19 | 199.20 | 199.20 | 194.40 | 199.20 | 446 |
2021-04-16 | 195.65 | 198.20 | 190.80 | 198.20 | 935 |
2021-04-15 | 201.00 | 201.00 | 196.00 | 197.10 | 128 |
2021-04-14 | 207.50 | 207.50 | 202.10 | 202.10 | 1,230 |
2021-04-13 | 206.00 | 206.00 | 201.00 | 206.00 | 331 |
2021-04-12 | 210.25 | 210.25 | 205.00 | 208.00 | 1,152 |
2021-04-09 | 210.75 | 210.75 | 205.50 | 210.75 | 1,107 |
2021-04-08 | 208.00 | 210.25 | 203.00 | 210.25 | 10 |
2021-04-07 | 206.00 | 206.00 | 201.00 | 206.00 | 2,518 |
2021-04-06 | 213.25 | 213.25 | 200.00 | 206.50 | 32 |
2021-04-05 | 205.70 | 205.70 | 205.70 | 205.70 | 0 |
2021-04-02 | 205.70 | 205.70 | 205.70 | 205.70 | 0 |
2021-04-01 | 205.70 | 205.70 | 205.70 | 205.70 | 0 |
2021-03-31 | 207.50 | 207.50 | 202.40 | 205.70 | 22 |
2021-03-30 | 205.70 | 205.70 | 200.60 | 205.70 | 364 |
2021-03-29 | 203.60 | 206.10 | 198.60 | 206.10 | 200 |
2021-03-26 | 203.75 | 203.75 | 198.70 | 203.60 | 290 |
2021-03-25 | 202.00 | 204.90 | 199.80 | 202.60 | 396 |
2021-03-24 | 206.30 | 206.30 | 201.20 | 203.80 | 589 |
2021-03-23 | 204.95 | 204.95 | 199.90 | 201.60 | 3,230 |
2021-03-22 | 210.00 | 210.00 | 204.80 | 206.10 | 389 |
2021-03-19 | 209.00 | 209.00 | 203.80 | 209.00 | 1,322 |
2021-03-18 | 210.20 | 210.20 | 205.00 | 210.20 | 432 |
2021-03-17 | 216.00 | 216.00 | 208.60 | 212.90 | 1,374 |
2021-03-16 | 211.00 | 213.10 | 205.80 | 213.10 | 1,352 |
2021-03-15 | 209.20 | 212.10 | 204.00 | 212.10 | 1,303 |
2021-03-12 | 211.00 | 211.00 | 205.80 | 208.00 | 4,024 |
2021-03-11 | 217.00 | 217.00 | 208.40 | 208.40 | 2,821 |
2021-03-10 | 216.00 | 216.00 | 210.60 | 213.70 | 1,285 |
2021-03-09 | 218.80 | 218.80 | 212.50 | 216.00 | 3,943 |
2021-03-08 | 216.40 | 222.30 | 211.00 | 222.30 | 1,128 |
2021-03-05 | 211.40 | 216.40 | 206.20 | 216.40 | 957 |
2021-03-04 | 211.00 | 211.00 | 205.80 | 211.00 | 5,748 |
2021-03-03 | 210.40 | 210.40 | 202.20 | 207.30 | 2,328 |
2021-03-02 | 205.70 | 208.60 | 200.60 | 208.60 | 502 |
2021-03-01 | 201.00 | 205.10 | 196.00 | 205.10 | 2,619 |
2021-02-26 | 196.35 | 201.45 | 191.50 | 201.45 | 6,037 |
2021-02-25 | 198.30 | 203.15 | 193.40 | 200.20 | 3,936 |
2021-02-24 | 202.00 | 202.00 | 197.00 | 200.05 | 8 |
2021-02-23 | 203.55 | 203.55 | 197.70 | 197.70 | 739 |
2021-02-22 | 197.15 | 203.75 | 192.30 | 203.75 | 1,839 |
2021-02-19 | 192.00 | 195.55 | 187.20 | 195.55 | 1,671 |
2021-02-18 | 193.70 | 193.70 | 188.90 | 190.85 | 450 |
2021-02-17 | 198.25 | 198.25 | 190.35 | 193.40 | 5,060 |
2021-02-16 | 201.60 | 202.80 | 195.95 | 196.50 | 6,450 |
2021-02-15 | 204.95 | 205.90 | 199.90 | 202.00 | 1,213 |
2021-02-12 | 205.30 | 206.90 | 200.20 | 204.15 | 1,463 |
2021-02-11 | 197.50 | 206.70 | 192.60 | 206.70 | 2,787 |
2021-02-10 | 198.05 | 205.50 | 198.05 | 202.35 | 2,045 |
2021-02-09 | 204.15 | 204.50 | 199.10 | 204.50 | 2,792 |
2021-02-08 | 205.50 | 205.50 | 200.40 | 202.60 | 211 |
2021-02-05 | 202.75 | 208.00 | 197.70 | 208.00 | 9,985 |
2021-02-04 | 203.40 | 204.15 | 197.00 | 201.25 | 373 |
2021-02-03 | 209.20 | 209.20 | 200.40 | 204.35 | 315 |
2021-02-02 | 201.40 | 207.30 | 196.40 | 204.10 | 3,281 |
2021-02-01 | 196.10 | 199.30 | 191.20 | 199.30 | 2,187 |
2021-01-29 | 190.95 | 193.80 | 186.20 | 193.80 | 217 |
2021-01-28 | 189.40 | 191.45 | 183.85 | 191.45 | 71 |
2021-01-27 | 188.40 | 191.05 | 183.70 | 187.85 | 53 |
2021-01-26 | 189.40 | 192.30 | 184.70 | 186.65 | 75 |
2021-01-25 | 198.25 | 198.25 | 184.70 | 188.20 | 940 |
2021-01-22 | 203.95 | 203.95 | 194.10 | 199.05 | 31 |
2021-01-21 | 203.75 | 203.75 | 198.70 | 200.65 | 150 |
2021-01-20 | 205.10 | 205.10 | 200.00 | 202.35 | 465 |
2021-01-19 | 204.35 | 204.35 | 199.30 | 204.35 | 4 |
2021-01-18 | 203.15 | 203.15 | 198.10 | 203.15 | 599 |
2021-01-15 | 203.55 | 203.55 | 198.50 | 203.55 | 87 |
2021-01-14 | 204.10 | 204.10 | 199.00 | 201.40 | 1,336 |
2021-01-13 | 206.10 | 206.10 | 201.00 | 206.10 | 275 |
2021-01-12 | 208.20 | 208.20 | 203.00 | 208.20 | 118 |
2021-01-11 | 212.50 | 212.50 | 204.10 | 206.50 | 938 |
2021-01-08 | 212.90 | 212.90 | 207.60 | 212.90 | 458 |
2021-01-07 | 209.40 | 212.90 | 204.20 | 210.20 | 146 |
2021-01-06 | 211.00 | 211.20 | 205.80 | 208.20 | 777 |
2021-01-05 | 207.50 | 210.20 | 202.40 | 210.20 | 1,218 |
2021-01-04 | 215.30 | 215.30 | 209.40 | 209.40 | 2,436 |
2021-01-01 | 214.90 | 214.90 | 214.90 | 214.90 | 0 |
2020-12-31 | 215.70 | 215.70 | 215.70 | 214.90 | 0 |
2020-12-30 | 214.90 | 214.90 | 209.60 | 214.90 | 203 |
2020-12-29 | 209.00 | 214.70 | 203.80 | 214.70 | 3,055 |
2020-12-28 | 208.40 | 208.40 | 208.40 | 208.40 | 0 |
2020-12-25 | 208.40 | 208.40 | 208.40 | 208.40 | 0 |
2020-12-24 | 208.40 | 208.40 | 208.40 | 208.40 | 0 |
2020-12-23 | 205.90 | 210.80 | 200.80 | 210.80 | 193 |
2020-12-22 | 205.10 | 205.10 | 200.00 | 205.10 | 0 |
2020-12-21 | 214.90 | 214.90 | 198.50 | 203.75 | 185 |
2020-12-18 | 204.35 | 211.60 | 199.30 | 208.00 | 13 |
2020-12-17 | 203.40 | 206.10 | 198.40 | 203.75 | 523 |
2020-12-16 | 206.10 | 206.10 | 200.20 | 202.75 | 1,827 |
2020-12-15 | 205.70 | 205.70 | 200.60 | 205.70 | 297 |
2020-12-14 | 201.00 | 206.30 | 201.00 | 206.30 | 366 |
2020-12-11 | 206.10 | 206.10 | 201.00 | 203.55 | 301 |
2020-12-10 | 208.00 | 208.00 | 202.80 | 205.10 | 0 |
2020-12-09 | 202.00 | 205.90 | 197.00 | 205.90 | 126 |
2020-12-08 | 205.10 | 205.10 | 200.00 | 202.15 | 120 |
2020-12-07 | 208.40 | 208.40 | 203.20 | 205.50 | 67 |
2020-12-04 | 210.40 | 210.40 | 205.20 | 210.40 | 8 |
2020-12-03 | 212.10 | 212.10 | 206.80 | 209.00 | 306 |
2020-12-02 | 210.40 | 213.30 | 205.20 | 210.40 | 1,089 |
2020-12-01 | 207.50 | 210.20 | 202.40 | 210.20 | 0 |
2020-11-30 | 208.20 | 210.80 | 197.80 | 207.10 | 468 |
2020-11-27 | 210.60 | 211.20 | 205.10 | 211.20 | 12 |
2020-11-26 | 205.10 | 210.20 | 200.00 | 210.20 | 0 |
2020-11-25 | 209.60 | 210.60 | 204.40 | 204.75 | 0 |
2020-11-24 | 211.00 | 211.00 | 204.55 | 204.55 | 0 |
2020-11-23 | 208.40 | 212.50 | 203.20 | 212.50 | 335 |
2020-11-20 | 214.90 | 214.90 | 203.40 | 210.40 | 0 |
2020-11-19 | 219.60 | 219.60 | 214.20 | 216.40 | 0 |
2020-11-18 | 219.00 | 219.00 | 213.60 | 219.00 | 0 |
2020-11-17 | 220.70 | 220.70 | 214.70 | 219.40 | 1,554 |
2020-11-16 | 221.30 | 221.30 | 215.80 | 220.90 | 146 |
2020-11-13 | 220.50 | 220.50 | 215.00 | 220.10 | 633 |
2020-11-12 | 212.70 | 217.80 | 207.40 | 217.20 | 229 |
2020-11-11 | 215.70 | 218.20 | 210.40 | 218.20 | 0 |
2020-11-10 | 206.70 | 210.80 | 201.60 | 210.80 | 1,019 |
2020-11-09 | 202.00 | 210.40 | 197.00 | 207.70 | 0 |
2020-11-06 | 200.00 | 202.00 | 195.00 | 199.50 | 0 |
2020-11-05 | 202.60 | 205.90 | 200.45 | 200.45 | 0 |
2020-11-04 | 203.95 | 206.10 | 198.90 | 203.35 | 36 |
2020-11-03 | 205.30 | 205.30 | 193.00 | 203.75 | 33 |
2020-11-02 | 211.00 | 211.00 | 197.50 | 205.30 | 52 |
2020-10-30 | 201.45 | 205.90 | 196.50 | 205.90 | 69 |
2020-10-29 | 197.75 | 201.05 | 192.90 | 199.85 | 44 |
2020-10-28 | 205.30 | 207.70 | 192.00 | 194.35 | 890 |
2020-10-27 | 212.10 | 212.10 | 206.30 | 206.30 | 14 |
2020-10-26 | 224.40 | 224.60 | 211.00 | 211.00 | 31 |
2020-10-23 | 219.80 | 220.10 | 213.50 | 219.60 | 143 |
2020-10-22 | 223.70 | 223.70 | 212.90 | 212.90 | 205 |
2020-10-21 | 227.40 | 227.40 | 218.00 | 220.50 | 99 |
2020-10-20 | 224.60 | 224.80 | 219.00 | 220.90 | 161 |
2020-10-16 | 223.50 | 223.50 | 218.00 | 220.70 | 12 |
2020-10-15 | 231.10 | 231.10 | 220.50 | 220.50 | 6 |
2020-10-14 | 229.50 | 234.60 | 223.80 | 230.70 | 86 |
2020-10-13 | 225.80 | 227.80 | 220.20 | 227.80 | 0 |
2020-10-12 | 221.50 | 225.00 | 216.00 | 225.00 | 0 |
2020-10-09 | 218.40 | 225.80 | 213.40 | 225.80 | 114 |
2020-10-08 | 224.00 | 226.20 | 218.40 | 226.20 | 1,128 |
2020-10-07 | 222.70 | 226.20 | 217.20 | 223.10 | 480 |
2020-10-06 | 224.00 | 224.00 | 218.40 | 224.00 | 1,297 |
2020-10-05 | 220.90 | 223.10 | 215.40 | 222.10 | 0 |
2020-10-02 | 221.90 | 221.90 | 213.20 | 221.30 | 0 |
2020-10-01 | 215.70 | 223.50 | 210.40 | 220.50 | 0 |
2020-09-30 | 211.60 | 213.50 | 206.40 | 213.50 | 0 |
2020-09-29 | 212.90 | 214.90 | 207.60 | 214.90 | 756 |
2020-09-28 | 212.90 | 214.50 | 207.60 | 214.50 | 0 |
2020-09-25 | 219.20 | 219.20 | 213.80 | 216.00 | 122 |
2020-09-24 | 219.80 | 221.70 | 216.00 | 218.80 | 0 |
2020-09-23 | 219.40 | 219.40 | 214.00 | 219.40 | 2 |
2020-09-22 | 214.50 | 222.50 | 209.20 | 219.40 | 605 |
2020-09-21 | 220.90 | 220.90 | 215.40 | 218.00 | 32 |
2020-09-18 | 227.00 | 227.00 | 221.40 | 224.60 | 100 |
2020-09-17 | 227.60 | 227.60 | 222.00 | 224.80 | 60 |
2020-09-16 | 226.20 | 226.20 | 220.60 | 226.20 | 146 |
2020-09-15 | 225.40 | 225.40 | 219.80 | 225.40 | 257 |
2020-09-14 | 218.40 | 223.50 | 213.00 | 223.50 | 189 |
2020-09-11 | 216.40 | 224.00 | 211.00 | 221.90 | 0 |
2020-09-10 | 223.10 | 223.50 | 216.20 | 219.00 | 466 |
2020-09-09 | 222.50 | 222.50 | 217.00 | 219.00 | 0 |
2020-09-08 | 220.90 | 220.90 | 215.40 | 220.90 | 0 |
2020-09-07 | 225.00 | 228.10 | 221.90 | 221.90 | 79 |
2020-09-04 | 220.10 | 220.30 | 211.60 | 220.30 | 7 |
2020-09-03 | 217.40 | 217.40 | 212.00 | 217.20 | 0 |
2020-09-02 | 217.80 | 217.80 | 212.40 | 217.80 | 0 |
2020-09-01 | 218.00 | 218.00 | 212.60 | 218.00 | 0 |
2020-08-28 | 221.50 | 221.50 | 215.30 | 221.30 | 151 |
2020-08-27 | 224.40 | 224.40 | 218.40 | 218.40 | 324 |
2020-08-26 | 227.60 | 227.60 | 210.60 | 222.10 | 130 |
2020-08-25 | 228.30 | 229.90 | 222.10 | 228.10 | 2,427 |
2020-08-24 | 228.10 | 228.70 | 220.50 | 220.50 | 561 |
2020-08-21 | 225.40 | 225.40 | 219.80 | 222.30 | 3,029 |
2020-08-20 | 236.90 | 236.90 | 227.60 | 227.60 | 742 |
2020-08-19 | 228.90 | 235.60 | 223.20 | 233.80 | 2,978 |
2020-08-18 | 230.10 | 230.10 | 224.40 | 229.90 | 951 |
2020-08-17 | 227.40 | 237.70 | 221.80 | 228.50 | 2,559 |
2020-08-14 | 234.00 | 234.00 | 228.20 | 234.00 | 469 |
2020-08-13 | 232.00 | 235.60 | 226.20 | 235.60 | 950 |
2020-08-12 | 228.70 | 232.20 | 223.00 | 232.20 | 1,340 |
2020-08-11 | 223.70 | 226.60 | 218.20 | 226.60 | 989 |
2020-08-10 | 219.80 | 222.10 | 214.40 | 222.10 | 651 |
2020-08-07 | 223.50 | 224.00 | 215.60 | 224.00 | 928 |
2020-08-06 | 222.90 | 224.40 | 217.40 | 224.40 | 66 |
2020-08-05 | 226.40 | 226.60 | 220.70 | 220.70 | 998 |
2020-08-04 | 226.60 | 226.60 | 217.00 | 222.90 | 826 |
2020-08-03 | 222.90 | 228.50 | 217.40 | 228.50 | 389 |
2020-07-31 | 221.10 | 224.00 | 215.60 | 224.00 | 76 |
2020-07-30 | 223.50 | 223.50 | 218.00 | 221.10 | 45 |
2020-07-29 | 228.50 | 228.50 | 221.10 | 221.10 | 859 |
2020-07-28 | 221.10 | 230.30 | 221.10 | 227.00 | 615 |
2020-07-27 | 218.80 | 230.70 | 215.80 | 221.10 | 245 |
2020-07-24 | 226.80 | 226.80 | 221.20 | 221.70 | 345 |
2020-07-23 | 226.40 | 226.60 | 219.80 | 222.70 | 143 |
2020-07-22 | 225.60 | 225.60 | 220.00 | 222.70 | 0 |
2020-07-21 | 220.10 | 226.20 | 214.60 | 226.20 | 585 |
2020-07-20 | 219.00 | 221.30 | 213.60 | 221.30 | 11 |
2020-07-17 | 223.50 | 223.50 | 218.00 | 220.50 | 209 |
2020-07-16 | 223.50 | 223.50 | 218.00 | 220.90 | 0 |
2020-07-15 | 225.20 | 225.40 | 216.40 | 221.70 | 516 |
2020-07-14 | 224.00 | 224.00 | 218.20 | 220.70 | 540 |
2020-07-13 | 223.50 | 226.00 | 220.40 | 222.70 | 352 |
2020-07-10 | 225.00 | 228.30 | 219.40 | 225.00 | 446 |
2020-07-09 | 228.50 | 228.50 | 221.90 | 221.90 | 948 |
2020-07-08 | 231.10 | 234.40 | 225.40 | 230.70 | 554 |
2020-07-07 | 237.50 | 237.50 | 231.60 | 234.20 | 371 |
2020-07-06 | 235.40 | 238.70 | 229.60 | 235.20 | 190 |
2020-07-03 | 241.60 | 241.60 | 235.60 | 241.60 | 1,707 |
2020-07-02 | 244.30 | 244.30 | 238.20 | 241.20 | 323 |
2020-07-01 | 248.20 | 248.20 | 242.00 | 244.90 | 477 |
2020-06-30 | 238.30 | 251.00 | 232.40 | 251.00 | 1,780 |
2020-06-29 | 223.50 | 241.00 | 215.20 | 241.00 | 3,773 |
2020-06-26 | 220.10 | 224.20 | 214.60 | 224.20 | 2,762 |
2020-06-25 | 216.60 | 219.80 | 211.20 | 219.80 | 1,341 |
2020-06-24 | 218.00 | 218.00 | 212.60 | 218.00 | 1,261 |
2020-06-23 | 222.50 | 222.50 | 217.00 | 219.20 | 438 |
2020-06-22 | 224.40 | 226.60 | 218.80 | 220.70 | 557 |
2020-06-19 | 228.10 | 228.70 | 222.40 | 228.70 | 587 |
2020-06-18 | 227.00 | 229.10 | 223.40 | 225.60 | 972 |
2020-06-17 | 230.10 | 230.10 | 224.40 | 226.80 | 1,267 |
2020-06-16 | 240.20 | 240.80 | 229.90 | 229.90 | 158 |
2020-06-15 | 216.80 | 234.20 | 211.40 | 234.00 | 1,759 |
2020-06-12 | 242.20 | 242.20 | 235.00 | 241.00 | 914 |
2020-06-11 | 244.10 | 244.10 | 237.70 | 237.70 | 624 |
2020-06-10 | 245.10 | 245.10 | 239.00 | 245.10 | 948 |
2020-06-09 | 245.30 | 245.30 | 236.20 | 245.10 | 43 |
2020-06-08 | 245.50 | 245.50 | 239.40 | 242.40 | 965 |
2020-06-05 | 243.00 | 243.00 | 237.00 | 243.00 | 989 |
2020-06-04 | 246.90 | 246.90 | 240.80 | 246.90 | 2,609 |
2020-06-03 | 244.10 | 248.00 | 238.00 | 244.30 | 1,439 |
2020-06-02 | 243.40 | 243.40 | 237.40 | 243.40 | 4,258 |
2020-06-01 | 240.00 | 240.00 | 240.00 | 239.70 | 0 |
2020-05-29 | 238.70 | 239.70 | 232.60 | 239.70 | 258 |
2020-05-28 | 236.30 | 238.10 | 230.40 | 234.40 | 2,007 |
2020-05-27 | 238.90 | 238.90 | 233.00 | 235.80 | 1,911 |
2020-05-26 | 237.10 | 240.40 | 231.20 | 240.40 | 2,954 |
2020-05-22 | 232.60 | 236.10 | 226.80 | 232.00 | 830 |
2020-05-20 | 228.90 | 232.40 | 223.20 | 232.40 | 397 |
2020-05-19 | 224.20 | 230.70 | 218.60 | 230.70 | 459 |
2020-05-18 | 211.40 | 219.80 | 206.20 | 219.80 | 748 |
2020-05-15 | 214.10 | 214.10 | 208.80 | 211.80 | 1,963 |
2020-05-14 | 221.50 | 221.50 | 212.10 | 212.10 | 386 |
2020-05-13 | 222.70 | 222.70 | 216.20 | 219.20 | 432 |
2020-05-12 | 220.90 | 226.60 | 215.40 | 220.70 | 400 |
2020-05-11 | 225.00 | 232.00 | 219.40 | 219.60 | 64 |
2020-05-07 | 216.00 | 218.80 | 210.60 | 218.80 | 331 |
2020-05-06 | 210.00 | 212.90 | 204.80 | 212.90 | 222 |
2020-05-05 | 210.40 | 210.40 | 205.20 | 210.40 | 666 |
2020-05-04 | 203.95 | 212.10 | 198.90 | 209.00 | 1,303 |
2020-05-01 | 208.20 | 208.20 | 208.20 | 207.50 | 0 |
2020-04-30 | 205.90 | 210.60 | 202.20 | 203.35 | 470 |
2020-04-29 | 208.65 | 209.20 | 198.30 | 203.35 | 4 |
2020-04-28 | 209.00 | 209.00 | 203.20 | 205.50 | 1,344 |
2020-04-27 | 197.75 | 213.70 | 192.90 | 213.70 | 134 |
2020-04-24 | 213.50 | 216.20 | 208.20 | 210.00 | 846 |
2020-04-23 | 213.30 | 213.50 | 208.00 | 213.50 | 652 |
2020-04-22 | 208.80 | 213.10 | 202.80 | 213.10 | 628 |
2020-04-21 | 218.20 | 218.20 | 211.20 | 211.20 | 136 |
2020-04-20 | 223.50 | 226.60 | 215.50 | 216.60 | 10,011 |
2020-04-17 | 229.50 | 237.30 | 223.80 | 233.80 | 285 |
2020-04-16 | 222.90 | 227.80 | 221.60 | 227.80 | 72 |
2020-04-15 | 226.20 | 226.20 | 219.40 | 222.10 | 164 |
2020-04-14 | 221.30 | 224.60 | 215.80 | 224.60 | 1,017 |
2020-04-08 | 214.90 | 214.90 | 209.00 | 215.10 | 375 |
2020-04-07 | 210.60 | 215.10 | 205.40 | 205.90 | 162 |
2020-04-06 | 202.95 | 205.90 | 192.90 | 202.00 | 419 |
2020-04-03 | 206.30 | 206.30 | 197.00 | 204.70 | 0 |
2020-04-03 | 206.30 | 206.30 | 197.00 | 202.00 | 255 |
2020-04-02 | 216.00 | 204.70 | 204.70 | 204.70 | 1,606 |
2020-04-02 | 216.00 | 219.60 | 207.10 | 217.60 | 1,606 |
2020-04-01 | 211.50 | 217.60 | 217.60 | 217.60 | 1,283 |
2020-04-01 | 211.50 | 217.60 | 201.00 | 209.00 | 876 |
2020-03-31 | 200.45 | 209.20 | 195.50 | 209.00 | 3,202 |
2020-03-31 | 200.45 | 209.20 | 195.50 | 200.65 | 3,119 |
2020-03-30 | 200.00 | 200.65 | 187.85 | 200.65 | 3,968 |
2020-03-30 | 200.00 | 200.65 | 187.85 | 194.35 | 3,217 |
2020-03-28 | 197.70 | 197.70 | 194.35 | 194.35 | 0 |
2020-03-27 | 197.70 | 199.45 | 192.80 | 194.35 | 633 |
2020-03-26 | 198.30 | 201.05 | 193.40 | 201.05 | 320 |
2020-03-25 | 221.50 | 221.50 | 199.05 | 211.00 | 293 |
2020-03-24 | 208.40 | 215.10 | 203.20 | 200.85 | 1,223 |
2020-03-23 | 202.40 | 202.40 | 197.10 | 210.00 | 1,446 |
2020-03-20 | 214.90 | 221.50 | 209.20 | 212.90 | 952 |
2020-03-19 | 200.45 | 216.40 | 195.50 | 195.40 | 336 |
2020-03-18 | 193.10 | 198.45 | 188.30 | 190.95 | 134 |
2020-03-17 | 199.50 | 207.10 | 188.80 | 190.95 | 8,564 |
2020-03-16 | 183.15 | 185.70 | 170.95 | 191.15 | 1,867 |
2020-03-13 | 193.70 | 198.50 | 188.60 | 188.00 | 933 |
2020-03-12 | 197.35 | 200.40 | 185.30 | 210.80 | 4,731 |
2020-03-11 | 216.40 | 219.00 | 208.00 | 210.80 | 4,297 |
2020-03-10 | 214.10 | 228.10 | 208.80 | 219.20 | 1,773 |
2020-03-09 | 199.25 | 214.50 | 194.30 | 220.50 | 4,752 |
2020-03-06 | 225.00 | 225.00 | 217.80 | 220.50 | 2,392 |
2020-03-05 | 238.50 | 238.50 | 231.70 | 231.70 | 1,011 |
2020-03-04 | 223.10 | 236.10 | 217.60 | 235.80 | 5,951 |
2020-03-03 | 214.90 | 223.50 | 209.60 | 223.50 | 737 |
2020-03-02 | 221.70 | 224.80 | 214.90 | 214.90 | 545 |
2020-02-28 | 213.30 | 216.20 | 208.00 | 216.20 | 2,949 |
2020-02-27 | 228.10 | 228.10 | 222.40 | 225.00 | 4,926 |
2020-02-26 | 231.10 | 231.10 | 224.80 | 232.80 | 4,130 |
2020-02-25 | 228.10 | 236.10 | 222.40 | 232.80 | 2,507 |
2020-02-24 | 237.30 | 237.30 | 231.40 | 234.40 | 889 |
2020-02-21 | 242.00 | 242.00 | 234.60 | 241.20 | 688 |
2020-02-20 | 235.80 | 238.90 | 230.00 | 238.90 | 1,122 |
2020-02-19 | 228.30 | 234.60 | 222.60 | 234.60 | 2,047 |
2020-02-18 | 230.90 | 232.00 | 223.20 | 232.00 | 1,893 |
2020-02-17 | 232.60 | 232.60 | 226.80 | 229.10 | 1,366 |
2020-02-14 | 225.20 | 228.30 | 219.60 | 228.30 | 1,510 |
2020-02-13 | 225.40 | 225.40 | 219.80 | 225.00 | 1,001 |
2020-02-12 | 227.40 | 229.50 | 223.60 | 226.60 | 3,247 |
2020-02-11 | 230.30 | 234.20 | 224.20 | 224.20 | 2,450 |
2020-02-10 | 237.50 | 243.80 | 231.60 | 243.80 | 5,834 |
2020-02-07 | 241.60 | 241.60 | 235.60 | 241.60 | 570 |
2020-02-06 | 240.00 | 243.60 | 226.40 | 243.60 | 962 |
2020-02-05 | 237.70 | 239.10 | 226.40 | 239.10 | 4,380 |
2020-02-04 | 233.80 | 236.90 | 228.00 | 236.90 | 3,641 |
2020-02-03 | 233.60 | 233.60 | 227.80 | 233.60 | 2,011 |
2020-01-31 | 235.00 | 238.30 | 229.20 | 238.30 | 749 |
2020-01-30 | 230.90 | 237.70 | 225.20 | 231.30 | 5,498 |
2020-01-29 | 235.00 | 235.80 | 227.00 | 232.20 | 2,827 |
2020-01-28 | 233.00 | 236.50 | 227.20 | 236.50 | 2,404 |
2020-01-27 | 233.00 | 233.00 | 227.20 | 233.00 | 1,625 |
2020-01-24 | 237.10 | 237.30 | 231.20 | 237.30 | 2,172 |
2020-01-23 | 242.80 | 242.80 | 232.60 | 232.60 | 3,502 |
2020-01-22 | 240.80 | 244.30 | 234.80 | 244.30 | 4,253 |
2020-01-21 | 246.90 | 246.90 | 239.70 | 239.70 | 1,275 |
2020-01-20 | 251.60 | 251.60 | 245.40 | 251.60 | 791 |
2020-01-17 | 248.80 | 251.60 | 242.60 | 251.60 | 228 |
2020-01-16 | 249.40 | 252.90 | 243.20 | 252.90 | 1,079 |
2020-01-15 | 247.70 | 251.20 | 241.60 | 251.20 | 3,151 |
2020-01-14 | 246.90 | 246.90 | 240.80 | 246.90 | 729 |
2020-01-13 | 243.20 | 246.30 | 237.20 | 246.30 | 1,448 |
2020-01-10 | 243.60 | 243.60 | 237.60 | 240.20 | 2,257 |
2020-01-09 | 246.50 | 246.50 | 240.40 | 243.80 | 1,872 |
2020-01-08 | 244.50 | 245.10 | 238.40 | 243.00 | 1,079 |
2020-01-07 | 247.50 | 247.50 | 241.40 | 244.10 | 1,011 |
2020-01-06 | 250.60 | 250.60 | 240.80 | 243.60 | 5,566 |
2020-01-03 | 244.10 | 247.50 | 238.00 | 247.50 | 5,168 |
2020-01-02 | 240.40 | 243.80 | 234.40 | 243.80 | 2,929 |
2019-12-31 | 248.20 | 248.20 | 241.40 | 241.40 | 0 |
2019-12-30 | 248.20 | 248.20 | 241.40 | 241.40 | 499 |
2019-12-27 | 241.40 | 248.00 | 235.40 | 248.00 | 1,936 |
2019-12-24 | 240.00 | 240.00 | 238.30 | 238.30 | 0 |
2019-12-23 | 240.00 | 245.90 | 234.00 | 238.30 | 4,186 |
2019-12-20 | 241.60 | 241.60 | 235.60 | 241.60 | 1,304 |
2019-12-19 | 241.20 | 241.20 | 235.20 | 241.20 | 297 |
2019-12-18 | 237.10 | 240.80 | 231.20 | 240.80 | 2,017 |
2019-12-17 | 242.80 | 242.80 | 234.00 | 238.50 | 3,208 |
2019-12-16 | 240.00 | 243.00 | 234.00 | 243.00 | 1,633 |
2019-12-13 | 241.00 | 241.00 | 235.00 | 241.00 | 3,065 |
2019-12-12 | 242.20 | 242.20 | 236.20 | 238.70 | 1,980 |
2019-12-11 | 244.30 | 244.30 | 238.20 | 240.80 | 953 |
2019-12-10 | 243.00 | 243.00 | 237.00 | 243.00 | 4,561 |
2019-12-09 | 239.30 | 242.40 | 233.40 | 242.40 | 1,465 |
2019-12-06 | 242.20 | 242.20 | 236.20 | 242.40 | 1,053 |
2019-12-05 | 239.30 | 242.40 | 233.40 | 242.40 | 504 |
2019-12-04 | 238.70 | 238.70 | 232.80 | 238.70 | 1,418 |
2019-12-03 | 238.10 | 238.10 | 232.20 | 238.10 | 964 |
2019-12-02 | 238.70 | 242.00 | 232.80 | 242.00 | 6,909 |
2019-11-29 | 232.00 | 239.10 | 226.20 | 239.10 | 3,784 |
2019-11-28 | 232.00 | 232.00 | 226.20 | 232.00 | 1,768 |
2019-11-27 | 229.90 | 229.90 | 224.20 | 229.90 | 1,576 |
2019-11-26 | 227.40 | 227.40 | 221.80 | 227.40 | 260 |
2019-11-25 | 225.60 | 227.00 | 218.60 | 227.00 | 28 |
2019-11-22 | 226.20 | 228.90 | 220.60 | 225.40 | 1,917 |
2019-11-21 | 225.20 | 225.20 | 219.60 | 222.70 | 1,628 |
2019-11-20 | 220.30 | 223.50 | 214.80 | 223.50 | 266 |
2019-11-19 | 223.50 | 223.50 | 218.00 | 223.50 | 3,180 |
2019-11-18 | 221.30 | 224.20 | 215.80 | 220.90 | 1,696 |
2019-11-15 | 228.10 | 228.10 | 220.90 | 220.90 | 4,475 |
2019-11-14 | 227.00 | 230.50 | 221.40 | 230.30 | 1,520 |
2019-11-13 | 218.60 | 227.20 | 213.20 | 227.20 | 1,952 |
2019-11-12 | 219.80 | 222.50 | 214.40 | 222.10 | 11,365 |
2019-11-11 | 224.00 | 227.00 | 218.40 | 227.00 | 3,173 |
2019-11-08 | 218.00 | 224.00 | 212.60 | 224.00 | 657 |
2019-11-07 | 220.10 | 220.10 | 214.60 | 220.10 | 3,289 |
2019-11-06 | 217.00 | 220.10 | 211.60 | 220.10 | 1,368 |
2019-11-05 | 211.40 | 217.40 | 206.20 | 217.40 | 2,285 |
2019-11-04 | 220.70 | 220.70 | 211.20 | 213.90 | 1,347 |
2019-11-01 | 215.50 | 218.20 | 210.20 | 218.20 | 1,899 |
2019-10-31 | 224.80 | 224.80 | 218.40 | 218.40 | 6,191 |
2019-10-30 | 220.10 | 222.70 | 214.60 | 222.70 | 1,893 |
2019-10-29 | 227.60 | 227.60 | 222.00 | 224.40 | 378 |
2019-10-28 | 226.40 | 226.40 | 220.80 | 226.40 | 846 |
2019-10-25 | 227.00 | 227.00 | 221.40 | 227.00 | 2,151 |
2019-10-24 | 224.80 | 224.80 | 219.20 | 224.80 | 10,691 |
2019-10-23 | 217.40 | 224.00 | 212.00 | 224.00 | 1,087 |
2019-10-22 | 219.60 | 219.60 | 214.20 | 219.60 | 9 |
2019-10-21 | 218.80 | 221.70 | 213.40 | 221.70 | 434 |
2019-10-18 | 219.40 | 219.40 | 214.00 | 219.40 | 834 |
2019-10-17 | 217.40 | 220.10 | 212.00 | 219.80 | 1,732 |
2019-10-16 | 212.30 | 216.00 | 207.00 | 216.00 | 5,872 |
2019-10-15 | 203.75 | 211.40 | 200.80 | 211.40 | 2,044 |
2019-10-14 | 205.10 | 205.10 | 200.00 | 205.10 | 567 |
2019-10-11 | 203.55 | 206.30 | 198.50 | 206.30 | 3,274 |
2019-10-10 | 203.60 | 206.50 | 198.60 | 206.50 | 847 |
2019-10-09 | 207.30 | 207.30 | 202.20 | 204.35 | 1,864 |
2019-10-08 | 203.20 | 205.70 | 198.20 | 205.70 | 1,903 |
2019-10-07 | 195.35 | 203.40 | 190.50 | 203.40 | 1,376 |
2019-10-04 | 192.10 | 197.15 | 187.30 | 197.15 | 960 |
2019-10-03 | 189.40 | 192.10 | 184.70 | 192.10 | 2,139 |
2019-10-02 | 196.95 | 196.95 | 188.80 | 193.60 | 260 |
2019-10-01 | 197.35 | 197.35 | 192.50 | 194.85 | 3,434 |
2019-09-30 | 196.50 | 196.50 | 190.85 | 196.15 | 600 |
2019-09-27 | 191.25 | 193.70 | 186.50 | 193.70 | 5,159 |
2019-09-26 | 184.50 | 185.60 | 179.40 | 185.60 | 906 |
2019-09-25 | 187.45 | 187.45 | 182.80 | 184.90 | 62 |
2019-09-24 | 187.75 | 187.75 | 183.10 | 187.75 | 1,195 |
2019-09-23 | 182.95 | 188.20 | 178.40 | 188.20 | 3,300 |
2019-09-20 | 180.90 | 183.05 | 176.40 | 183.05 | 1,485 |
2019-09-19 | 183.45 | 183.45 | 177.90 | 177.90 | 1,694 |
2019-09-18 | 182.35 | 184.70 | 177.80 | 184.70 | 3,469 |
2019-09-17 | 188.70 | 190.15 | 184.00 | 189.70 | 1,160 |
2019-09-16 | 183.85 | 186.45 | 179.30 | 186.25 | 1,659 |
2019-09-13 | 185.40 | 185.40 | 180.80 | 185.40 | 535 |
2019-09-12 | 189.70 | 189.70 | 183.35 | 185.80 | 764 |
2019-09-11 | 188.60 | 188.60 | 183.90 | 188.40 | 321 |
2019-09-10 | 187.25 | 187.35 | 182.60 | 187.35 | 340 |
2019-09-09 | 188.20 | 188.20 | 183.50 | 185.40 | 1,962 |
2019-09-06 | 188.00 | 188.00 | 183.30 | 185.60 | 585 |
2019-09-05 | 187.35 | 187.35 | 182.70 | 187.35 | 484 |
2019-09-04 | 182.95 | 188.10 | 178.40 | 185.20 | 861 |
2019-09-03 | 188.40 | 188.40 | 182.65 | 182.65 | 377 |
2019-09-02 | 186.55 | 186.55 | 181.90 | 186.55 | 196 |
2019-08-30 | 189.20 | 189.20 | 184.50 | 186.55 | 2,777 |
2019-08-29 | 191.55 | 191.55 | 186.80 | 188.80 | 378 |
2019-08-28 | 196.90 | 196.90 | 192.00 | 192.00 | 390 |
2019-08-27 | 193.80 | 202.40 | 189.00 | 199.70 | 1,624 |
2019-08-23 | 198.05 | 205.30 | 193.10 | 201.25 | 0 |
2019-08-22 | 198.30 | 201.25 | 193.40 | 201.25 | 1,066 |
2019-08-21 | 198.90 | 202.35 | 196.80 | 202.35 | 173 |
2019-08-20 | 204.55 | 207.10 | 199.50 | 204.10 | 2,827 |
2019-08-19 | 201.45 | 204.35 | 196.50 | 204.35 | 14 |
2019-08-16 | 189.00 | 200.20 | 189.00 | 197.30 | 2,008 |
2019-08-15 | 197.75 | 197.75 | 190.45 | 192.20 | 4 |
2019-08-14 | 202.35 | 202.35 | 196.15 | 196.15 | 49 |
2019-08-13 | 202.00 | 204.75 | 197.00 | 201.65 | 2,328 |
2019-08-12 | 197.15 | 197.15 | 192.30 | 197.15 | 27 |
2019-08-09 | 203.75 | 203.75 | 198.70 | 200.80 | 0 |
2019-08-08 | 196.55 | 199.05 | 191.70 | 199.05 | 2,656 |
2019-08-07 | 192.30 | 198.70 | 187.50 | 195.75 | 220 |
2019-08-06 | 193.00 | 198.90 | 188.10 | 198.90 | 1,020 |
2019-08-05 | 197.90 | 197.90 | 189.70 | 196.10 | 20 |
2019-08-02 | 198.05 | 198.05 | 191.50 | 196.35 | 1 |
2019-08-01 | 200.00 | 200.00 | 194.40 | 197.75 | 0 |
2019-07-31 | 193.60 | 196.30 | 188.80 | 193.40 | 225 |
2019-07-30 | 200.25 | 202.00 | 195.30 | 195.80 | 0 |
2019-07-29 | 200.40 | 202.95 | 195.40 | 202.95 | 4 |
2019-07-26 | 202.60 | 205.50 | 197.60 | 199.85 | 42 |
2019-07-25 | 203.95 | 206.30 | 198.90 | 200.65 | 44 |
2019-07-24 | 205.30 | 205.30 | 200.20 | 205.30 | 79 |
2019-07-23 | 203.50 | 206.30 | 193.40 | 206.30 | 0 |
2019-07-22 | 205.30 | 208.40 | 200.20 | 205.50 | 0 |
2019-07-19 | 201.65 | 204.35 | 197.50 | 204.35 | 71 |
2019-07-18 | 203.00 | 206.30 | 199.40 | 206.30 | 0 |
2019-07-17 | 198.85 | 207.30 | 191.70 | 207.30 | 2 |
2019-07-16 | 206.50 | 206.50 | 201.40 | 206.50 | 0 |
2019-07-15 | 204.50 | 207.30 | 199.40 | 204.50 | 72 |
2019-07-12 | 205.90 | 205.90 | 200.80 | 205.90 | 26 |
2019-07-11 | 202.35 | 204.95 | 197.30 | 204.95 | 774 |
2019-07-10 | 206.30 | 206.30 | 201.20 | 204.10 | 84 |
2019-07-09 | 208.00 | 208.00 | 202.80 | 204.75 | 494 |
2019-07-08 | 210.60 | 210.60 | 205.40 | 210.60 | 154 |
2019-07-05 | 201.45 | 210.80 | 196.50 | 210.80 | 2,525 |
2019-07-04 | 200.00 | 203.15 | 197.50 | 203.15 | 706 |
2019-07-03 | 195.75 | 199.25 | 190.80 | 199.25 | 10 |
2019-07-02 | 184.40 | 192.50 | 179.80 | 192.50 | 581 |
2019-07-01 | 181.10 | 183.65 | 176.60 | 183.65 | 156 |
2019-06-28 | 181.90 | 181.90 | 177.40 | 181.90 | 177 |
2019-06-27 | 184.00 | 184.00 | 179.40 | 181.30 | 1,329 |
2019-06-26 | 183.45 | 183.45 | 178.90 | 183.45 | 453 |
2019-06-25 | 184.40 | 184.40 | 179.80 | 182.05 | 216 |
2019-06-24 | 183.65 | 183.65 | 179.10 | 183.65 | 343 |
2019-06-21 | 181.70 | 185.40 | 180.80 | 182.15 | 0 |
2019-06-20 | 187.55 | 187.55 | 182.15 | 182.15 | 1,327 |
2019-06-19 | 186.75 | 187.05 | 182.10 | 187.05 | 186 |
2019-06-18 | 187.55 | 187.55 | 182.90 | 187.55 | 502 |
2019-06-17 | 191.35 | 191.35 | 186.60 | 188.50 | 92 |
2019-06-14 | 189.80 | 189.80 | 185.10 | 189.80 | 217 |
2019-06-13 | 198.90 | 198.90 | 188.70 | 188.70 | 339 |
2019-06-12 | 198.45 | 200.25 | 193.50 | 199.85 | 0 |
2019-06-11 | 198.50 | 201.20 | 193.60 | 201.20 | 0 |
2019-06-07 | 197.35 | 197.35 | 192.50 | 195.60 | 74 |
2019-06-06 | 197.30 | 203.20 | 192.40 | 203.20 | 0 |
2019-06-05 | 202.40 | 202.40 | 197.40 | 202.40 | 91 |
2019-06-04 | 195.05 | 201.80 | 190.20 | 198.90 | 966 |
2019-06-03 | 195.95 | 201.20 | 191.10 | 201.20 | 1,409 |
2019-05-31 | 199.05 | 199.05 | 194.10 | 196.30 | 0 |
2019-05-30 | 200.00 | 200.00 | 200.00 | 201.20 | 0 |
2019-05-29 | 202.15 | 204.15 | 197.10 | 201.20 | 1,414 |
2019-05-28 | 200.60 | 203.40 | 195.60 | 203.40 | 21 |
2019-05-24 | 198.50 | 203.95 | 193.60 | 201.00 | 1,233 |
2019-05-23 | 196.50 | 202.00 | 191.60 | 202.00 | 1,341 |
2019-05-22 | 195.35 | 197.90 | 190.50 | 197.90 | 835 |
2019-05-21 | 192.80 | 201.25 | 184.80 | 198.05 | 72 |
2019-05-20 | 203.35 | 207.10 | 198.30 | 204.15 | 605 |
2019-05-17 | 198.90 | 205.30 | 198.90 | 205.30 | 0 |
2019-05-16 | 198.90 | 205.30 | 192.20 | 205.30 | 148 |
2019-05-15 | 191.05 | 198.05 | 186.30 | 198.05 | 9,277 |
2019-05-14 | 189.20 | 191.35 | 184.50 | 191.35 | 0 |
2019-05-13 | 193.60 | 196.70 | 188.80 | 193.60 | 1,037 |
2019-05-10 | 190.55 | 193.20 | 185.80 | 193.20 | 168 |
2019-05-09 | 193.00 | 193.00 | 188.20 | 190.35 | 84 |
2019-05-08 | 190.35 | 193.90 | 187.80 | 191.05 | 94 |
2019-05-07 | 191.85 | 195.95 | 187.10 | 193.10 | 9 |
2019-05-03 | 188.30 | 188.30 | 183.60 | 188.30 | 157 |
2019-05-02 | 187.75 | 187.75 | 183.10 | 187.75 | 87 |
2019-05-01 | 186.25 | 186.25 | 186.25 | 185.80 | 0 |
2019-04-30 | 185.50 | 185.80 | 178.90 | 185.80 | 85 |
2019-04-29 | 183.05 | 185.40 | 178.50 | 185.40 | 0 |
2019-04-26 | 190.15 | 190.15 | 185.40 | 185.70 | 276 |
2019-04-25 | 190.95 | 190.95 | 186.20 | 188.10 | 20 |
2019-04-24 | 192.50 | 192.50 | 187.70 | 192.40 | 115 |
2019-04-23 | 194.55 | 194.55 | 187.00 | 190.75 | 357 |
2019-04-17 | 193.30 | 193.30 | 188.50 | 194.05 | 0 |
2019-04-16 | 192.20 | 194.05 | 187.40 | 194.05 | 65 |
2019-04-15 | 191.25 | 193.80 | 186.50 | 193.80 | 290 |
2019-04-12 | 191.35 | 191.35 | 186.60 | 188.20 | 1,231 |
2019-04-11 | 191.65 | 191.65 | 186.90 | 191.55 | 541 |
2019-04-10 | 193.80 | 193.80 | 189.00 | 191.15 | 573 |
2019-04-09 | 194.05 | 194.05 | 189.20 | 194.05 | 415 |
2019-04-08 | 198.85 | 198.85 | 193.90 | 196.30 | 0 |
2019-04-05 | 203.15 | 203.15 | 198.10 | 200.25 | 442 |
2019-04-04 | 201.00 | 202.95 | 194.50 | 202.95 | 1,608 |
2019-04-03 | 204.55 | 204.55 | 197.20 | 201.45 | 274 |
2019-04-02 | 202.75 | 202.75 | 197.70 | 202.75 | 0 |
2019-04-01 | 201.20 | 201.20 | 196.20 | 201.20 | 173 |
2019-03-29 | 202.55 | 202.55 | 197.60 | 199.55 | 1,020 |
2019-03-28 | 194.00 | 199.55 | 189.20 | 199.55 | 190 |