Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 284.20 | 378.00 | 270.00 | 276.00 | 398 |
2024-03-27 | 277.15 | 277.15 | 263.30 | 276.00 | 21,656 |
2024-03-26 | 277.25 | 277.25 | 263.40 | 275.75 | 26,985 |
2024-03-25 | 276.50 | 276.50 | 262.70 | 275.85 | 58,972 |
2024-03-22 | 274.70 | 274.70 | 261.00 | 274.20 | 46,945 |
2024-03-21 | 274.50 | 276.30 | 260.80 | 276.30 | 39,822 |
2024-03-20 | 266.00 | 266.00 | 252.70 | 265.05 | 30,345 |
2024-03-19 | 264.30 | 264.30 | 251.10 | 261.45 | 214,860 |
2024-03-18 | 260.10 | 260.60 | 247.10 | 260.60 | 443,092 |
2024-03-15 | 262.60 | 262.60 | 249.50 | 259.05 | 125,067 |
2024-03-14 | 260.00 | 262.90 | 247.00 | 262.90 | 477,485 |
2024-03-13 | 254.80 | 255.75 | 242.10 | 255.75 | 1,015,776 |
2024-03-12 | 262.40 | 262.40 | 249.30 | 260.90 | 30,650 |
2024-03-11 | 258.50 | 259.05 | 245.60 | 259.05 | 926,098 |
2024-03-08 | 250.10 | 258.20 | 237.60 | 258.20 | 33,483 |
2024-03-07 | 244.40 | 250.40 | 232.20 | 250.40 | 308,594 |
2024-03-06 | 242.90 | 245.15 | 230.80 | 245.15 | 83,469 |
2024-03-05 | 249.35 | 249.35 | 236.90 | 246.20 | 131,175 |
2024-03-04 | 249.15 | 249.85 | 236.70 | 249.85 | 526,435 |
2024-03-01 | 244.40 | 249.15 | 232.20 | 249.15 | 89,410 |
2024-02-29 | 243.65 | 244.70 | 231.50 | 244.70 | 21,218 |
2024-02-28 | 246.60 | 246.60 | 234.30 | 245.05 | 31,881 |
2024-02-27 | 246.40 | 246.40 | 234.10 | 245.45 | 29,980 |
2024-02-26 | 250.60 | 250.60 | 238.10 | 248.30 | 13,247 |
2024-02-23 | 256.40 | 256.40 | 243.60 | 254.10 | 45,567 |
2024-02-22 | 246.20 | 254.30 | 233.90 | 254.30 | 22,236 |
2024-02-21 | 254.00 | 254.00 | 241.30 | 252.00 | 55,388 |
2024-02-20 | 256.20 | 256.20 | 243.40 | 252.90 | 9,917 |
2024-02-19 | 254.60 | 257.05 | 241.90 | 257.05 | 31,636 |
2024-02-16 | 257.45 | 257.45 | 244.60 | 254.20 | 1,579,123 |
2024-02-15 | 259.85 | 259.85 | 246.90 | 253.45 | 13,962 |
2024-02-14 | 252.00 | 252.00 | 239.40 | 250.30 | 12,146 |
2024-02-13 | 253.05 | 255.15 | 240.40 | 245.85 | 21,882 |
2024-02-12 | 251.45 | 251.55 | 238.90 | 251.55 | 9,346 |
2024-02-09 | 247.35 | 251.45 | 235.00 | 249.75 | 46,205 |
2024-02-08 | 249.05 | 250.80 | 236.60 | 250.80 | 17,674 |
2024-02-07 | 249.25 | 249.25 | 236.80 | 247.35 | 15,371 |
2024-02-06 | 248.00 | 248.00 | 235.60 | 246.90 | 18,507 |
2024-02-05 | 249.65 | 250.80 | 237.20 | 250.80 | 893,190 |
2024-02-02 | 254.10 | 256.30 | 241.40 | 256.30 | 41,140 |
2024-02-01 | 252.10 | 252.10 | 239.50 | 252.10 | 36,931 |
2024-01-31 | 255.35 | 255.35 | 242.60 | 254.80 | 12,449 |
2024-01-30 | 260.40 | 260.40 | 247.40 | 257.05 | 81,956 |
2024-01-29 | 250.60 | 256.70 | 238.10 | 256.70 | 8,548 |
2024-01-26 | 250.10 | 250.10 | 237.60 | 247.25 | 5,636 |
2024-01-25 | 246.60 | 246.60 | 234.30 | 245.75 | 7,489 |
2024-01-24 | 247.75 | 249.05 | 235.40 | 249.05 | 20,568 |
2024-01-23 | 244.00 | 244.00 | 231.80 | 244.00 | 7,143 |
2024-01-22 | 247.05 | 247.05 | 234.70 | 247.05 | 5,220 |
2024-01-19 | 247.15 | 247.15 | 234.80 | 246.70 | 16,776 |
2024-01-18 | 247.15 | 247.15 | 234.80 | 247.15 | 16,496 |
2024-01-17 | 246.50 | 246.50 | 234.20 | 246.50 | 46,976 |
2024-01-16 | 249.45 | 249.45 | 237.00 | 249.45 | 2,101,974 |
2024-01-15 | 257.25 | 259.05 | 244.40 | 259.05 | 12,254 |
2024-01-12 | 257.85 | 257.85 | 245.00 | 257.85 | 7,696 |
2024-01-11 | 264.60 | 264.60 | 251.40 | 255.05 | 32,240 |
2024-01-10 | 260.80 | 260.80 | 247.80 | 260.80 | 28,648 |
2024-01-09 | 262.90 | 263.15 | 249.80 | 263.15 | 12,802 |
2024-01-08 | 266.10 | 266.10 | 252.80 | 266.10 | 26,166 |
2024-01-05 | 270.50 | 270.50 | 257.00 | 269.35 | 23,729 |
2024-01-04 | 267.45 | 269.35 | 254.10 | 269.35 | 10,547 |
2024-01-03 | 277.85 | 278.30 | 264.00 | 268.50 | 36,836 |
2024-01-02 | 277.15 | 277.85 | 263.30 | 277.85 | 25,870 |
2024-01-01 | 279.65 | 279.65 | 279.65 | 279.65 | 0 |
2023-12-29 | 280.00 | 280.00 | 266.00 | 279.65 | 31,576 |
2023-12-28 | 279.05 | 279.05 | 265.10 | 278.90 | 16,193 |
2023-12-27 | 277.35 | 281.15 | 263.50 | 281.15 | 23,648 |
2023-12-26 | 274.40 | 274.40 | 274.40 | 274.40 | 0 |
2023-12-25 | 274.40 | 274.40 | 274.40 | 274.40 | 0 |
2023-12-22 | 272.90 | 274.40 | 259.30 | 274.40 | 12,182 |
2023-12-21 | 274.40 | 274.70 | 260.70 | 274.70 | 12,155 |
2023-12-20 | 276.10 | 276.10 | 262.30 | 272.80 | 31,608 |
2023-12-19 | 276.60 | 279.25 | 262.80 | 279.25 | 16,041 |
2023-12-18 | 275.05 | 275.65 | 261.30 | 274.60 | 23,346 |
2023-12-15 | 279.25 | 279.25 | 265.30 | 279.15 | 57,468 |
2023-12-14 | 274.80 | 281.25 | 261.10 | 281.25 | 78,121 |
2023-12-13 | 256.30 | 258.30 | 243.50 | 258.30 | 17,838 |
2023-12-12 | 255.35 | 255.35 | 242.60 | 254.40 | 26,503 |
2023-12-11 | 251.15 | 251.65 | 238.60 | 251.65 | 61,214 |
2023-12-08 | 258.20 | 258.20 | 245.30 | 255.35 | 26,870 |
2023-12-07 | 253.85 | 253.85 | 241.20 | 250.30 | 368,008 |
2023-12-06 | 250.40 | 250.40 | 237.90 | 249.45 | 35,234 |
2023-12-05 | 243.15 | 251.45 | 231.00 | 251.45 | 42,117 |
2023-12-04 | 239.85 | 243.05 | 227.90 | 243.05 | 303,432 |
2023-12-01 | 243.55 | 243.55 | 231.40 | 236.50 | 26,914 |
2023-11-30 | 242.80 | 242.80 | 230.70 | 239.05 | 423,501 |
2023-11-29 | 238.40 | 239.65 | 226.50 | 239.65 | 84,861 |
2023-11-28 | 240.00 | 240.00 | 228.00 | 238.20 | 233,804 |
2023-11-27 | 235.65 | 236.80 | 223.90 | 236.80 | 413,174 |
2023-11-24 | 240.50 | 240.50 | 228.50 | 237.25 | 16,196 |
2023-11-23 | 235.65 | 235.85 | 223.90 | 235.85 | 13,557 |
2023-11-22 | 231.75 | 233.05 | 220.20 | 233.05 | 29,300 |
2023-11-21 | 236.40 | 236.50 | 224.60 | 236.50 | 31,049 |
2023-11-20 | 233.15 | 233.15 | 221.50 | 232.10 | 89,014 |
2023-11-17 | 227.25 | 230.20 | 215.90 | 230.20 | 137,382 |
2023-11-16 | 223.85 | 225.05 | 212.70 | 225.05 | 44,971 |
2023-11-15 | 230.20 | 230.20 | 218.70 | 227.15 | 201,808 |
2023-11-14 | 215.65 | 224.50 | 204.90 | 224.50 | 194,042 |
2023-11-13 | 229.15 | 231.75 | 217.70 | 231.75 | 804,279 |
2023-11-10 | 227.85 | 227.85 | 216.50 | 226.20 | 89,380 |
2023-11-09 | 221.75 | 230.70 | 210.70 | 230.70 | 2,185,183 |
2023-11-08 | 219.85 | 222.80 | 208.90 | 222.80 | 2,025,489 |
2023-11-07 | 219.25 | 220.40 | 208.30 | 220.40 | 63,733 |
2023-11-06 | 224.20 | 224.20 | 213.00 | 216.30 | 72,642 |
2023-11-03 | 216.30 | 219.05 | 205.50 | 214.60 | 74,702 |
2023-11-02 | 202.50 | 214.60 | 192.40 | 214.60 | 2,471,938 |
2023-11-01 | 202.80 | 202.80 | 192.70 | 200.13 | 29,828 |
2023-10-31 | 198.20 | 198.20 | 188.30 | 196.80 | 33,744 |
2023-10-30 | 191.83 | 195.18 | 182.25 | 190.98 | 1,703 |
2023-10-27 | 188.45 | 190.98 | 179.05 | 190.98 | 16,443 |
2023-10-26 | 188.53 | 188.53 | 179.10 | 188.25 | 16,316 |
2023-10-25 | 195.45 | 195.45 | 185.70 | 193.83 | 25,422 |
2023-10-24 | 194.10 | 197.05 | 184.40 | 197.05 | 40,648 |
2023-10-23 | 193.18 | 193.18 | 183.55 | 192.80 | 200,065 |
2023-10-20 | 189.35 | 189.35 | 179.90 | 188.10 | 54,905 |
2023-10-19 | 191.08 | 192.68 | 181.55 | 197.93 | 12,419 |
2023-10-18 | 196.78 | 197.93 | 186.95 | 197.93 | 18,153 |
2023-10-17 | 199.53 | 200.70 | 189.55 | 200.70 | 132,255 |
2023-10-16 | 206.50 | 206.50 | 196.20 | 205.28 | 43,112 |
2023-10-13 | 210.13 | 210.13 | 199.65 | 206.60 | 23,482 |
2023-10-12 | 214.50 | 215.75 | 203.80 | 208.20 | 18,987 |
2023-10-11 | 211.55 | 211.55 | 201.00 | 210.70 | 34,987 |
2023-10-10 | 212.60 | 212.60 | 202.00 | 211.55 | 8,250 |
2023-10-09 | 206.30 | 206.30 | 196.00 | 205.25 | 27,788 |
2023-10-06 | 199.45 | 204.68 | 189.50 | 204.68 | 46,137 |
2023-10-05 | 203.08 | 204.78 | 192.95 | 204.78 | 23,997 |
2023-10-04 | 199.85 | 199.85 | 189.90 | 198.33 | 24,919 |
2023-10-03 | 205.38 | 205.38 | 195.15 | 204.68 | 84,068 |
2023-10-02 | 210.40 | 210.40 | 199.90 | 202.90 | 136,401 |
2023-09-29 | 204.88 | 204.88 | 194.65 | 204.88 | 15,811 |
2023-09-28 | 199.55 | 199.55 | 189.60 | 198.88 | 19,261 |
2023-09-27 | 203.45 | 203.45 | 193.30 | 202.43 | 52,330 |
2023-09-26 | 214.80 | 214.80 | 204.10 | 204.50 | 20,919 |
2023-09-25 | 214.40 | 215.55 | 203.70 | 215.55 | 24,847 |
2023-09-22 | 216.70 | 216.70 | 205.90 | 216.50 | 72,197 |
2023-09-21 | 223.85 | 223.85 | 212.70 | 220.00 | 601,967 |
2023-09-20 | 219.65 | 221.45 | 208.70 | 221.45 | 353,770 |
2023-09-19 | 218.20 | 219.75 | 207.30 | 219.75 | 12,660 |
2023-09-18 | 226.20 | 226.20 | 214.90 | 224.60 | 93,877 |
2023-09-15 | 233.65 | 238.70 | 222.00 | 237.05 | 70,126 |
2023-09-14 | 225.65 | 234.00 | 214.40 | 234.00 | 23,861 |
2023-09-13 | 224.10 | 224.10 | 212.90 | 223.05 | 14,751 |
2023-09-12 | 228.70 | 228.80 | 217.30 | 228.80 | 15,378 |
2023-09-11 | 226.30 | 231.35 | 215.00 | 231.25 | 59,412 |
2023-09-08 | 230.10 | 231.55 | 218.60 | 228.00 | 9,950 |
2023-09-07 | 224.90 | 230.90 | 213.70 | 228.70 | 7,945 |
2023-09-06 | 226.00 | 226.60 | 214.70 | 226.60 | 12,796 |
2023-09-05 | 228.10 | 228.10 | 216.70 | 225.85 | 522,412 |
2023-09-04 | 219.15 | 229.35 | 208.20 | 229.35 | 161,348 |
2023-09-01 | 221.65 | 229.85 | 210.60 | 227.35 | 21,354 |
2023-08-31 | 222.50 | 229.35 | 211.40 | 228.70 | 645,623 |
2023-08-30 | 226.50 | 226.50 | 215.20 | 226.10 | 25,914 |
2023-08-29 | 224.10 | 225.75 | 212.90 | 221.85 | 73,810 |
2023-08-28 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
2023-08-25 | 219.15 | 225.35 | 208.20 | 224.00 | 17,300 |
2023-08-24 | 219.45 | 226.70 | 208.50 | 223.45 | 4,134 |
2023-08-23 | 219.65 | 222.70 | 208.70 | 222.70 | 4,205 |
2023-08-22 | 212.10 | 219.05 | 201.50 | 218.90 | 273,898 |
2023-08-21 | 222.90 | 222.90 | 211.80 | 213.25 | 40,733 |
2023-08-18 | 229.55 | 229.55 | 218.10 | 222.80 | 8,072 |
2023-08-17 | 234.80 | 234.80 | 223.10 | 228.10 | 22,024 |
2023-08-16 | 233.85 | 236.50 | 222.20 | 236.20 | 1,973,440 |
2023-08-15 | 238.00 | 238.00 | 226.10 | 234.60 | 16,244 |
2023-08-14 | 232.60 | 235.45 | 221.00 | 235.45 | 14,171 |
2023-08-11 | 239.15 | 240.30 | 227.20 | 239.15 | 13,816 |
2023-08-10 | 230.30 | 243.05 | 218.80 | 243.05 | 10,096 |
2023-08-09 | 229.55 | 232.40 | 218.10 | 232.00 | 19,146 |
2023-08-08 | 228.90 | 231.35 | 217.50 | 229.45 | 12,136 |
2023-08-07 | 231.25 | 231.25 | 219.70 | 230.50 | 393,156 |
2023-08-04 | 230.60 | 231.35 | 219.10 | 231.35 | 39,036 |
2023-08-03 | 225.65 | 230.90 | 214.40 | 228.90 | 21,276 |
2023-08-02 | 227.05 | 229.55 | 215.70 | 228.30 | 31,379 |
2023-08-01 | 234.30 | 234.30 | 222.60 | 230.00 | 116,498 |
2023-07-31 | 235.55 | 235.55 | 223.80 | 233.85 | 9,467 |
2023-07-28 | 235.85 | 236.80 | 224.10 | 236.80 | 17,190 |
2023-07-27 | 237.65 | 241.25 | 225.80 | 238.00 | 17,963 |
2023-07-26 | 241.05 | 241.05 | 229.00 | 236.60 | 1,357,832 |
2023-07-25 | 237.45 | 237.45 | 225.60 | 237.05 | 11,108 |
2023-07-24 | 233.65 | 236.50 | 222.00 | 236.50 | 20,055 |
2023-07-21 | 234.30 | 234.30 | 222.60 | 233.55 | 57,347 |
2023-07-20 | 233.65 | 234.80 | 222.00 | 234.80 | 44,631 |
2023-07-19 | 222.00 | 235.25 | 210.90 | 235.25 | 765,781 |
2023-07-18 | 217.65 | 219.45 | 206.80 | 219.45 | 32,703 |
2023-07-17 | 216.80 | 216.80 | 206.00 | 214.50 | 22,511 |
2023-07-14 | 218.50 | 218.50 | 207.60 | 218.00 | 12,654 |
2023-07-13 | 227.45 | 227.45 | 216.10 | 221.65 | 199,660 |
2023-07-12 | 219.55 | 222.50 | 208.60 | 222.50 | 27,012 |
2023-07-11 | 214.30 | 215.55 | 203.60 | 215.55 | 14,630 |
2023-07-10 | 216.30 | 216.30 | 205.50 | 214.50 | 17,573 |
2023-07-07 | 215.05 | 215.05 | 204.30 | 213.55 | 15,166 |
2023-07-06 | 224.30 | 224.50 | 213.10 | 216.60 | 42,162 |
2023-07-05 | 222.70 | 222.70 | 211.60 | 220.90 | 167,582 |
2023-07-04 | 216.10 | 218.10 | 205.30 | 218.10 | 18,411 |
2023-07-03 | 212.40 | 212.40 | 201.80 | 212.30 | 55,898 |
2023-06-30 | 210.90 | 211.45 | 200.40 | 211.45 | 72,180 |
2023-06-29 | 212.30 | 212.30 | 201.70 | 210.70 | 47,722 |
2023-06-28 | 212.00 | 212.50 | 201.40 | 212.50 | 50,264 |
2023-06-27 | 211.25 | 212.50 | 200.70 | 212.50 | 456,643 |
2023-06-26 | 212.00 | 212.80 | 201.40 | 212.80 | 97,961 |
2023-06-23 | 211.55 | 211.55 | 211.55 | 211.55 | 0 |
2023-06-22 | 213.55 | 213.55 | 202.90 | 211.55 | 317,759 |
2023-06-21 | 211.05 | 211.05 | 200.50 | 208.98 | 283,890 |
2023-06-20 | 220.40 | 221.05 | 209.40 | 221.05 | 2,057 |
2023-06-19 | 223.15 | 223.15 | 212.00 | 218.80 | 39,669 |
2023-06-16 | 227.15 | 230.70 | 215.80 | 230.70 | 104,671 |
2023-06-15 | 230.00 | 230.50 | 218.50 | 230.50 | 26,034 |
2023-06-14 | 227.75 | 229.15 | 216.40 | 229.15 | 106,543 |
2023-06-13 | 228.00 | 228.00 | 216.60 | 226.90 | 22,261 |
2023-06-12 | 229.15 | 230.40 | 217.70 | 230.40 | 20,042 |
2023-06-09 | 223.75 | 227.85 | 212.60 | 227.85 | 22,738 |
2023-06-08 | 230.00 | 230.00 | 218.50 | 228.30 | 24,565 |
2023-06-07 | 232.40 | 234.00 | 220.80 | 234.00 | 891,369 |
2023-06-06 | 231.65 | 231.65 | 231.65 | 231.65 | 0 |
2023-06-05 | 233.05 | 233.05 | 221.40 | 231.65 | 439,448 |
2023-06-02 | 218.50 | 229.15 | 207.60 | 229.15 | 99,310 |
2023-06-01 | 214.40 | 214.40 | 203.70 | 212.50 | 39,450 |
2023-05-31 | 211.65 | 211.65 | 201.10 | 210.50 | 157,103 |
2023-05-30 | 212.50 | 212.50 | 201.90 | 212.50 | 515,641 |
2023-05-29 | 214.90 | 214.90 | 214.90 | 214.90 | 0 |
2023-05-26 | 217.05 | 217.35 | 206.20 | 214.90 | 22,917 |
2023-05-25 | 210.50 | 212.70 | 200.00 | 212.70 | 10,573 |
2023-05-24 | 218.60 | 218.60 | 207.70 | 216.30 | 11,563 |
2023-05-23 | 217.25 | 217.85 | 206.40 | 217.85 | 27,561 |
2023-05-22 | 214.30 | 215.55 | 203.60 | 215.55 | 43,098 |
2023-05-19 | 217.05 | 218.00 | 206.20 | 218.00 | 23,622 |
2023-05-18 | 224.70 | 224.70 | 224.70 | 224.70 | 0 |
2023-05-17 | 222.40 | 222.40 | 211.30 | 224.70 | 2,974 |
2023-05-16 | 226.00 | 226.00 | 214.70 | 224.70 | 1,355,106 |
2023-05-15 | 216.50 | 220.10 | 205.70 | 220.10 | 10,795 |
2023-05-12 | 223.55 | 225.05 | 212.40 | 225.05 | 15,536 |
2023-05-11 | 219.45 | 223.45 | 208.50 | 223.45 | 27,364 |
2023-05-10 | 216.40 | 219.25 | 205.60 | 219.25 | 45,225 |
2023-05-09 | 228.80 | 228.80 | 217.40 | 220.80 | 41,229 |
2023-05-08 | 241.15 | 241.15 | 241.15 | 241.15 | 0 |
2023-05-05 | 240.20 | 241.15 | 228.20 | 241.15 | 28,124 |
2023-05-04 | 241.85 | 241.85 | 229.80 | 240.00 | 58,926 |
2023-05-03 | 244.90 | 244.90 | 232.70 | 241.85 | 792,095 |
2023-05-02 | 249.55 | 249.55 | 237.10 | 247.05 | 942,325 |
2023-05-01 | 250.30 | 250.30 | 250.30 | 250.30 | 0 |
2023-04-28 | 254.40 | 254.40 | 241.70 | 250.30 | 34,500 |
2023-04-27 | 240.60 | 242.10 | 228.60 | 242.10 | 398,393 |
2023-04-26 | 242.90 | 242.90 | 230.80 | 239.75 | 43,628 |
2023-04-25 | 247.35 | 247.35 | 235.00 | 246.70 | 25,470 |
2023-04-24 | 248.60 | 250.30 | 236.20 | 250.30 | 85,183 |
2023-04-21 | 247.85 | 248.30 | 235.50 | 248.30 | 36,546 |
2023-04-20 | 250.50 | 250.50 | 238.00 | 249.25 | 26,362 |
2023-04-19 | 248.70 | 248.70 | 236.30 | 248.10 | 118,952 |
2023-04-18 | 259.35 | 259.35 | 246.40 | 256.70 | 16,002 |
2023-04-17 | 254.90 | 255.65 | 242.20 | 255.65 | 172,491 |
2023-04-14 | 246.60 | 250.90 | 234.30 | 250.90 | 22,604 |
2023-04-13 | 243.55 | 246.00 | 231.40 | 246.00 | 20,127 |
2023-04-12 | 241.35 | 250.70 | 229.30 | 250.70 | 34,759 |
2023-04-11 | 239.45 | 239.45 | 227.50 | 239.45 | 229,893 |
2023-04-10 | 237.35 | 237.35 | 237.35 | 237.35 | 0 |
2023-04-07 | 237.35 | 237.35 | 237.35 | 237.35 | 0 |
2023-04-06 | 232.50 | 234.90 | 220.90 | 237.35 | 12,237 |
2023-04-05 | 237.85 | 237.85 | 226.00 | 237.35 | 22,486 |
2023-04-04 | 236.60 | 237.35 | 224.80 | 237.35 | 38,273 |
2023-04-03 | 242.20 | 242.20 | 230.10 | 239.05 | 51,525 |
2023-03-31 | 238.50 | 238.50 | 226.60 | 236.70 | 24,987 |
2023-03-30 | 233.55 | 233.55 | 221.90 | 230.10 | 13,093 |
2023-03-29 | 218.20 | 221.75 | 207.30 | 221.75 | 20,654 |
2023-03-28 | 231.55 | 231.65 | 216.80 | 216.80 | 19,999 |
2023-03-27 | 224.20 | 224.90 | 213.00 | 224.90 | 190,946 |
2023-03-24 | 228.00 | 228.70 | 216.60 | 220.70 | 72,427 |
2023-03-23 | 227.75 | 230.90 | 216.40 | 230.90 | 21,380 |
2023-03-22 | 240.50 | 240.50 | 228.20 | 228.20 | 438,884 |
2023-03-21 | 241.05 | 241.05 | 229.00 | 238.00 | 15,417 |
2023-03-20 | 237.25 | 237.25 | 225.40 | 235.65 | 14,270 |
2023-03-17 | 243.85 | 243.85 | 231.70 | 234.60 | 74,229 |
2023-03-16 | 248.90 | 248.90 | 236.50 | 238.90 | 37,379 |
2023-03-15 | 244.70 | 244.70 | 232.50 | 244.70 | 115,546 |
2023-03-14 | 242.10 | 246.50 | 230.00 | 246.50 | 30,615 |
2023-03-13 | 241.75 | 241.75 | 229.70 | 241.75 | 399,781 |
2023-03-10 | 238.60 | 238.60 | 226.70 | 237.15 | 20,469 |
2023-03-09 | 248.90 | 248.90 | 236.50 | 245.55 | 16,186 |
2023-03-08 | 252.00 | 253.45 | 239.40 | 253.45 | 18,039 |
2023-03-07 | 258.30 | 258.30 | 245.40 | 258.20 | 10,482 |
2023-03-06 | 258.30 | 258.30 | 245.40 | 256.20 | 9,257 |
2023-03-03 | 250.30 | 252.90 | 237.80 | 252.90 | 11,716 |
2023-03-02 | 248.10 | 248.10 | 235.70 | 246.60 | 28,168 |
2023-03-01 | 254.00 | 254.40 | 241.30 | 254.40 | 31,244 |
2023-02-28 | 252.90 | 253.55 | 240.30 | 253.55 | 37,130 |
2023-02-27 | 250.10 | 250.90 | 237.60 | 250.90 | 15,068 |
2023-02-24 | 253.85 | 257.65 | 241.20 | 248.50 | 39,989 |
2023-02-23 | 252.90 | 255.05 | 240.30 | 255.05 | 26,034 |
2023-02-22 | 253.35 | 253.35 | 240.70 | 253.05 | 17,759 |
2023-02-21 | 262.60 | 262.60 | 249.50 | 261.35 | 8,389 |
2023-02-20 | 264.50 | 264.50 | 251.30 | 264.50 | 521,445 |
2023-02-17 | 257.65 | 258.10 | 244.80 | 258.10 | 24,204 |
2023-02-16 | 266.20 | 266.20 | 252.90 | 262.10 | 1,133,096 |
2023-02-15 | 269.65 | 269.65 | 256.20 | 265.15 | 21,619 |
2023-02-14 | 267.85 | 268.20 | 254.50 | 268.20 | 17,033 |
2023-02-13 | 267.85 | 267.85 | 254.50 | 260.80 | 79,949 |
2023-02-10 | 272.60 | 272.60 | 259.00 | 268.30 | 10,550 |
2023-02-09 | 272.90 | 272.90 | 259.30 | 271.35 | 17,616 |
2023-02-08 | 270.00 | 273.45 | 256.50 | 273.45 | 16,057 |
2023-02-07 | 272.90 | 272.90 | 259.30 | 268.70 | 9,820 |
2023-02-06 | 283.15 | 283.15 | 269.00 | 272.30 | 46,448 |
2023-02-03 | 285.25 | 285.25 | 271.00 | 284.10 | 16,227 |
2023-02-02 | 270.90 | 286.50 | 257.40 | 286.50 | 34,501 |
2023-02-01 | 257.25 | 262.90 | 244.40 | 262.90 | 34,167 |
2023-01-31 | 263.05 | 263.05 | 249.90 | 262.00 | 14,752 |
2023-01-30 | 271.45 | 271.45 | 257.90 | 269.05 | 38,739 |
2023-01-27 | 264.20 | 266.40 | 251.00 | 266.40 | 13,093 |
2023-01-26 | 265.15 | 266.90 | 251.90 | 266.90 | 14,133 |
2023-01-25 | 266.40 | 266.40 | 253.10 | 264.40 | 12,750 |
2023-01-24 | 266.60 | 267.15 | 253.30 | 267.15 | 23,247 |
2023-01-23 | 262.70 | 262.70 | 249.60 | 262.30 | 10,089 |
2023-01-20 | 257.55 | 257.55 | 244.70 | 256.80 | 34,044 |
2023-01-19 | 261.15 | 261.85 | 248.10 | 261.85 | 51,654 |
2023-01-18 | 276.30 | 276.30 | 262.50 | 265.75 | 127,487 |
2023-01-17 | 278.50 | 279.25 | 264.60 | 269.45 | 109,843 |
2023-01-16 | 271.85 | 279.65 | 258.30 | 279.65 | 13,399 |
2023-01-13 | 273.65 | 273.65 | 260.00 | 273.15 | 64,657 |
2023-01-12 | 276.70 | 276.70 | 262.90 | 271.55 | 33,703 |
2023-01-11 | 264.00 | 274.10 | 250.80 | 274.10 | 326,860 |
2023-01-10 | 254.20 | 254.60 | 241.50 | 254.60 | 30,637 |
2023-01-09 | 257.25 | 257.25 | 244.40 | 250.20 | 12,463 |
2023-01-06 | 253.15 | 253.15 | 253.15 | 253.15 | 0 |
2023-01-05 | 257.85 | 267.30 | 245.00 | 253.15 | 14,758 |
2023-01-04 | 245.65 | 253.15 | 233.40 | 253.15 | 23,274 |
2023-01-03 | 242.80 | 251.05 | 230.70 | 251.05 | 67,474 |
2023-01-02 | 241.45 | 241.45 | 241.45 | 241.45 | 0 |
2022-12-30 | 241.55 | 241.55 | 229.50 | 241.45 | 17,917 |
2022-12-29 | 237.65 | 238.60 | 225.80 | 238.60 | 14,010 |
2022-12-28 | 235.05 | 243.15 | 223.30 | 243.15 | 25,968 |
2022-12-27 | 232.40 | 232.40 | 232.40 | 232.40 | 0 |
2022-12-26 | 232.40 | 232.40 | 232.40 | 232.40 | 0 |
2022-12-23 | 236.20 | 236.20 | 224.40 | 232.40 | 61,724 |
2022-12-22 | 231.15 | 234.20 | 219.60 | 234.20 | 22,210 |
2022-12-21 | 228.50 | 228.60 | 217.10 | 228.60 | 15,368 |
2022-12-20 | 225.75 | 225.75 | 214.50 | 222.70 | 13,370 |
2022-12-19 | 232.90 | 232.90 | 221.30 | 230.80 | 75,190 |
2022-12-16 | 242.80 | 246.50 | 229.65 | 229.65 | 28,916 |
2022-12-15 | 248.30 | 248.90 | 235.90 | 248.90 | 43,474 |
2022-12-14 | 252.30 | 252.30 | 239.70 | 251.65 | 357,580 |
2022-12-13 | 247.15 | 259.45 | 234.80 | 259.45 | 40,827 |
2022-12-12 | 237.15 | 242.00 | 225.30 | 242.00 | 39,524 |
2022-12-09 | 239.75 | 240.00 | 227.80 | 240.00 | 85,900 |
2022-12-08 | 240.20 | 240.90 | 228.20 | 240.90 | 39,839 |
2022-12-07 | 239.45 | 239.45 | 227.50 | 238.40 | 11,842 |
2022-12-06 | 242.20 | 244.60 | 230.10 | 244.60 | 15,052 |
2022-12-05 | 240.50 | 240.70 | 228.50 | 240.70 | 311,153 |
2022-12-02 | 232.40 | 238.40 | 220.80 | 238.40 | 32,732 |
2022-12-01 | 236.20 | 238.60 | 224.40 | 230.00 | 39,567 |
2022-11-30 | 227.65 | 227.65 | 216.30 | 227.25 | 142,197 |
2022-11-29 | 228.30 | 228.80 | 216.90 | 228.80 | 73,394 |
2022-11-28 | 230.50 | 232.20 | 219.00 | 232.20 | 33,865 |
2022-11-25 | 231.55 | 231.55 | 220.00 | 230.00 | 46,947 |
2022-11-24 | 221.25 | 231.25 | 210.20 | 231.25 | 34,401 |
2022-11-23 | 225.85 | 225.85 | 214.60 | 221.75 | 25,645 |
2022-11-22 | 226.60 | 226.60 | 215.30 | 221.85 | 15,201 |
2022-11-21 | 225.55 | 227.05 | 214.30 | 227.05 | 9,810 |
2022-11-18 | 224.30 | 224.90 | 213.10 | 224.90 | 12,836 |
2022-11-17 | 230.60 | 230.60 | 219.10 | 228.80 | 60,964 |
2022-11-16 | 227.05 | 227.25 | 215.70 | 227.25 | 33,995 |
2022-11-15 | 231.55 | 232.40 | 220.00 | 232.40 | 27,201 |
2022-11-14 | 234.30 | 234.50 | 222.60 | 234.50 | 25,451 |
2022-11-11 | 239.75 | 239.75 | 227.80 | 237.05 | 77,435 |
2022-11-10 | 211.45 | 230.20 | 200.90 | 230.20 | 70,498 |
2022-11-09 | 211.05 | 211.05 | 200.50 | 210.33 | 8,140 |
2022-11-08 | 211.35 | 211.35 | 200.80 | 207.55 | 111,063 |
2022-11-07 | 205.25 | 212.10 | 195.00 | 212.10 | 16,128 |
2022-11-04 | 206.43 | 206.43 | 196.15 | 207.25 | 9,922 |
2022-11-03 | 210.90 | 210.90 | 200.40 | 207.25 | 275,244 |
2022-11-02 | 212.50 | 212.50 | 201.90 | 209.35 | 101,428 |
2022-11-01 | 207.18 | 215.35 | 196.85 | 215.35 | 75,378 |
2022-10-31 | 201.53 | 201.53 | 191.45 | 198.90 | 69,939 |
2022-10-28 | 199.65 | 199.65 | 189.70 | 198.98 | 38,341 |
2022-10-27 | 197.05 | 200.50 | 187.20 | 200.50 | 12,786 |
2022-10-26 | 195.28 | 195.28 | 185.55 | 191.35 | 25,611 |
2022-10-25 | 185.83 | 196.58 | 176.55 | 196.58 | 10,031 |
2022-10-24 | 186.63 | 186.63 | 176.58 | 182.63 | 70,218 |
2022-10-21 | 183.00 | 183.30 | 173.85 | 183.30 | 23,925 |
2022-10-20 | 178.88 | 186.78 | 169.95 | 186.78 | 90,893 |
2022-10-19 | 187.88 | 187.88 | 178.50 | 183.40 | 19,962 |
2022-10-18 | 190.00 | 190.00 | 180.50 | 187.00 | 130,046 |
2022-10-17 | 178.68 | 183.40 | 169.75 | 183.40 | 7,034 |
2022-10-14 | 169.00 | 177.83 | 160.55 | 177.83 | 24,904 |
2022-10-13 | 166.88 | 166.88 | 158.53 | 163.93 | 176,391 |
2022-10-12 | 169.88 | 169.88 | 161.40 | 169.10 | 139,990 |
2022-10-11 | 170.73 | 171.93 | 162.20 | 167.88 | 134,378 |
2022-10-10 | 168.73 | 175.10 | 160.30 | 168.83 | 29,125 |
2022-10-07 | 180.78 | 180.78 | 171.75 | 173.20 | 127,667 |
2022-10-06 | 177.05 | 183.63 | 168.20 | 183.63 | 33,502 |
2022-10-05 | 186.78 | 186.78 | 177.45 | 177.73 | 36,742 |
2022-10-04 | 187.05 | 187.05 | 177.70 | 184.83 | 377,217 |
2022-10-03 | 180.00 | 184.05 | 171.00 | 184.05 | 62,404 |
2022-09-30 | 176.30 | 179.78 | 167.50 | 178.78 | 21,186 |
2022-09-29 | 177.68 | 177.68 | 168.80 | 170.00 | 10,101 |
2022-09-28 | 171.40 | 178.58 | 162.85 | 178.58 | 20,254 |
2022-09-27 | 178.10 | 179.45 | 169.20 | 173.15 | 37,302 |
2022-09-26 | 181.15 | 181.15 | 172.10 | 178.00 | 119,761 |
2022-09-23 | 182.35 | 182.35 | 173.25 | 181.35 | 271,635 |
2022-09-22 | 187.10 | 188.78 | 177.75 | 182.15 | 44,915 |
2022-09-21 | 192.40 | 192.40 | 182.80 | 192.30 | 90,581 |
2022-09-20 | 206.80 | 206.80 | 192.50 | 192.50 | 154,173 |
2022-09-19 | 213.05 | 213.05 | 213.05 | 213.05 | 0 |
2022-09-16 | 214.60 | 214.60 | 203.90 | 213.05 | 55,936 |
2022-09-15 | 223.55 | 223.55 | 212.40 | 221.75 | 22,456 |
2022-09-14 | 223.65 | 231.05 | 212.50 | 223.15 | 10,426 |
2022-09-13 | 241.75 | 243.35 | 229.70 | 235.05 | 27,001 |
2022-09-12 | 231.65 | 238.70 | 220.10 | 238.70 | 62,556 |
2022-09-09 | 230.20 | 230.20 | 218.70 | 229.25 | 3,181 |
2022-09-08 | 227.45 | 228.00 | 216.10 | 228.00 | 18,403 |
2022-09-07 | 233.35 | 233.35 | 221.70 | 227.65 | 7,333 |
2022-09-06 | 223.25 | 226.00 | 212.10 | 226.00 | 37,751 |
2022-09-05 | 219.85 | 223.75 | 208.90 | 223.75 | 2,698 |
2022-09-02 | 225.55 | 225.55 | 214.30 | 224.20 | 15,221 |
2022-09-01 | 234.30 | 234.30 | 221.15 | 221.15 | 31,661 |
2022-08-31 | 235.05 | 235.05 | 223.30 | 230.30 | 47,655 |
2022-08-30 | 226.80 | 234.40 | 215.50 | 226.20 | 2,916 |
2022-08-29 | 231.85 | 231.85 | 231.85 | 231.85 | 0 |
2022-08-26 | 239.45 | 240.30 | 227.50 | 231.85 | 11,421 |
2022-08-25 | 239.55 | 239.55 | 227.60 | 239.15 | 13,915 |
2022-08-24 | 231.85 | 231.85 | 220.30 | 231.65 | 646 |
2022-08-23 | 241.25 | 241.25 | 229.20 | 237.35 | 9,843 |
2022-08-22 | 240.70 | 240.70 | 228.70 | 239.55 | 7,282 |
2022-08-19 | 248.80 | 248.80 | 236.40 | 248.60 | 140,208 |
2022-08-18 | 247.15 | 247.15 | 234.80 | 246.90 | 3,572 |
2022-08-17 | 256.80 | 256.80 | 244.00 | 246.70 | 2,291 |
2022-08-16 | 259.85 | 260.10 | 246.90 | 260.10 | 15,049 |
2022-08-15 | 258.90 | 260.50 | 246.00 | 260.50 | 4,704 |
2022-08-12 | 261.35 | 261.75 | 248.30 | 261.75 | 30,307 |
2022-08-11 | 256.60 | 259.45 | 243.80 | 259.45 | 133,328 |
2022-08-10 | 244.50 | 259.25 | 232.30 | 259.25 | 43,780 |
2022-08-09 | 249.25 | 249.85 | 236.80 | 249.85 | 29,285 |
2022-08-08 | 246.20 | 246.20 | 233.90 | 245.65 | 47,629 |
2022-08-05 | 256.10 | 256.10 | 243.30 | 245.85 | 165,087 |
2022-08-04 | 258.60 | 258.60 | 245.70 | 257.15 | 51,643 |
2022-08-03 | 253.25 | 253.85 | 240.60 | 253.85 | 29,951 |
2022-08-02 | 257.45 | 257.45 | 244.60 | 256.30 | 57,084 |
2022-08-01 | 258.50 | 258.50 | 245.60 | 255.15 | 37,210 |
2022-07-29 | 253.45 | 253.75 | 240.80 | 253.75 | 54,405 |
2022-07-28 | 239.15 | 245.65 | 227.20 | 245.65 | 66,145 |
2022-07-27 | 244.50 | 244.50 | 232.30 | 241.65 | 126,761 |
2022-07-26 | 253.75 | 253.75 | 241.10 | 242.90 | 177,227 |
2022-07-25 | 254.60 | 254.60 | 241.90 | 254.50 | 54,884 |
2022-07-22 | 244.20 | 250.00 | 232.00 | 250.00 | 58,054 |
2022-07-21 | 242.70 | 242.70 | 230.60 | 241.05 | 65,815 |
2022-07-20 | 239.25 | 239.25 | 227.30 | 235.55 | 63,118 |
2022-07-19 | 220.80 | 231.25 | 209.80 | 231.25 | 76,228 |
2022-07-18 | 227.05 | 227.05 | 215.70 | 224.60 | 156,750 |
2022-07-15 | 209.83 | 220.70 | 199.35 | 220.70 | 131,900 |
2022-07-14 | 214.50 | 215.85 | 203.80 | 209.05 | 57,341 |
2022-07-13 | 214.20 | 217.75 | 203.50 | 217.75 | 265,942 |
2022-07-12 | 207.75 | 213.35 | 197.40 | 213.35 | 184,322 |
2022-07-11 | 203.75 | 207.65 | 193.60 | 207.65 | 97,354 |
2022-07-08 | 208.20 | 208.98 | 197.80 | 204.78 | 58,942 |
2022-07-07 | 198.88 | 205.45 | 188.95 | 205.45 | 227,049 |
2022-07-06 | 192.20 | 195.83 | 182.60 | 195.83 | 145,964 |
2022-07-05 | 179.73 | 188.15 | 170.75 | 188.15 | 504,835 |
2022-07-04 | 193.55 | 193.55 | 183.90 | 184.53 | 70,353 |
2022-07-01 | 190.98 | 190.98 | 181.45 | 190.10 | 73,857 |
2022-06-30 | 190.30 | 190.70 | 180.80 | 190.70 | 80,148 |
2022-06-29 | 195.53 | 195.53 | 185.75 | 192.58 | 42,795 |
2022-06-28 | 203.53 | 204.60 | 193.35 | 197.25 | 53,986 |
2022-06-27 | 203.28 | 203.28 | 193.15 | 202.50 | 126,573 |
2022-06-24 | 195.75 | 195.75 | 195.75 | 195.75 | 0 |
2022-06-23 | 197.15 | 197.15 | 187.30 | 195.75 | 64,564 |
2022-06-22 | 200.33 | 200.33 | 189.93 | 196.13 | 139,109 |
2022-06-21 | 206.43 | 206.50 | 196.15 | 198.60 | 85,467 |
2022-06-20 | 195.65 | 205.85 | 185.90 | 205.85 | 113,814 |
2022-06-17 | 198.10 | 198.10 | 188.20 | 195.83 | 218,370 |
2022-06-16 | 210.50 | 210.50 | 189.20 | 189.20 | 178,717 |
2022-06-15 | 205.38 | 206.43 | 195.15 | 206.43 | 41,553 |
2022-06-14 | 224.30 | 224.30 | 204.43 | 204.43 | 178,119 |
2022-06-13 | 233.15 | 233.15 | 218.60 | 218.60 | 139,138 |
2022-06-10 | 238.60 | 238.60 | 226.70 | 230.00 | 136,832 |
2022-06-09 | 244.60 | 247.15 | 232.40 | 238.40 | 123,622 |
2022-06-08 | 247.25 | 247.25 | 234.90 | 246.50 | 71,605 |
2022-06-07 | 247.55 | 248.70 | 235.20 | 248.70 | 52,802 |
2022-06-06 | 255.45 | 255.45 | 255.45 | 255.45 | 0 |
2022-06-03 | 255.45 | 255.45 | 255.45 | 255.45 | 0 |
2022-06-02 | 255.45 | 255.45 | 255.45 | 255.45 | 0 |
2022-06-01 | 267.85 | 267.85 | 254.50 | 255.45 | 156,356 |
2022-05-31 | 274.80 | 274.80 | 261.10 | 263.65 | 628,812 |
2022-05-30 | 279.25 | 280.60 | 265.30 | 280.60 | 148,800 |
2022-05-27 | 261.65 | 279.55 | 248.60 | 279.55 | 298,151 |
2022-05-26 | 270.90 | 270.90 | 270.90 | 270.90 | 0 |
2022-05-25 | 271.55 | 271.55 | 258.00 | 270.90 | 91,076 |
2022-05-24 | 265.05 | 270.90 | 251.80 | 270.90 | 133,643 |
2022-05-23 | 274.80 | 274.80 | 261.10 | 263.35 | 269,374 |
2022-05-20 | 267.85 | 273.05 | 254.50 | 273.05 | 129,174 |
2022-05-19 | 251.65 | 262.70 | 239.10 | 262.70 | 878,417 |
2022-05-18 | 250.20 | 252.40 | 237.70 | 252.40 | 252,518 |
2022-05-17 | 252.40 | 252.40 | 239.80 | 247.55 | 100,538 |
2022-05-16 | 245.55 | 250.10 | 233.30 | 250.10 | 536,974 |
2022-05-13 | 236.10 | 239.15 | 224.30 | 239.15 | 362,611 |
2022-05-12 | 216.10 | 226.50 | 205.30 | 226.50 | 410,195 |
2022-05-11 | 204.80 | 220.30 | 194.60 | 220.30 | 76,926 |
2022-05-10 | 204.03 | 210.50 | 193.85 | 210.50 | 56,953 |
2022-05-09 | 218.10 | 218.10 | 207.20 | 208.88 | 132,085 |
2022-05-06 | 228.90 | 228.90 | 217.50 | 220.00 | 114,206 |
2022-05-05 | 236.00 | 238.40 | 224.20 | 238.40 | 55,833 |
2022-05-04 | 239.35 | 240.30 | 227.40 | 232.00 | 122,489 |
2022-05-03 | 246.00 | 246.00 | 233.70 | 237.35 | 39,868 |
2022-05-02 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
2022-04-29 | 254.10 | 262.00 | 241.40 | 262.00 | 77,254 |
2022-04-28 | 249.45 | 258.30 | 237.00 | 258.30 | 109,114 |
2022-04-27 | 243.55 | 243.55 | 231.40 | 243.15 | 394,886 |
2022-04-26 | 248.50 | 248.50 | 236.10 | 247.55 | 38,482 |
2022-04-25 | 249.05 | 250.70 | 236.60 | 250.20 | 64,782 |
2022-04-22 | 255.35 | 255.65 | 242.60 | 255.65 | 71,410 |
2022-04-21 | 251.25 | 259.75 | 238.70 | 259.75 | 93,982 |
2022-04-20 | 249.05 | 249.05 | 236.60 | 246.10 | 121,690 |
2022-04-19 | 268.00 | 268.00 | 249.35 | 249.35 | 86,459 |
2022-04-18 | 266.70 | 266.70 | 266.70 | 266.70 | 0 |
2022-04-15 | 266.70 | 266.70 | 266.70 | 266.70 | 0 |
2022-04-14 | 265.65 | 266.00 | 252.40 | 266.70 | 24,084 |
2022-04-13 | 263.35 | 266.70 | 250.20 | 266.70 | 79,124 |
2022-04-12 | 256.80 | 265.45 | 244.00 | 265.45 | 95,438 |
2022-04-11 | 266.50 | 266.50 | 253.20 | 264.60 | 51,903 |
2022-04-08 | 274.80 | 274.80 | 261.10 | 273.05 | 60,307 |
2022-04-07 | 268.70 | 268.70 | 255.30 | 268.30 | 82,567 |
2022-04-06 | 286.30 | 286.30 | 271.25 | 271.25 | 157,145 |
2022-04-05 | 293.25 | 293.25 | 278.60 | 291.45 | 88,227 |
2022-04-04 | 289.05 | 289.05 | 274.60 | 284.50 | 75,686 |
2022-04-01 | 280.00 | 280.00 | 266.00 | 279.35 | 59,156 |
2022-03-31 | 283.30 | 283.30 | 269.20 | 281.80 | 205,447 |
2022-03-30 | 281.60 | 281.60 | 267.60 | 278.70 | 54,281 |
2022-03-29 | 269.80 | 270.70 | 256.40 | 270.70 | 1,480 |
2022-03-28 | 264.80 | 264.80 | 251.60 | 264.60 | 602,853 |
2022-03-25 | 260.40 | 271.10 | 247.40 | 261.60 | 54,022 |
2022-03-24 | 269.60 | 269.60 | 256.20 | 268.00 | 191,436 |
2022-03-23 | 284.00 | 284.00 | 269.80 | 271.70 | 185,617 |
2022-03-22 | 288.00 | 288.00 | 273.60 | 284.40 | 124,057 |
2022-03-21 | 286.70 | 287.10 | 272.40 | 287.10 | 218,068 |
2022-03-18 | 279.10 | 280.40 | 265.20 | 280.40 | 186,889 |
2022-03-17 | 274.10 | 275.50 | 260.40 | 275.50 | 149,044 |
2022-03-16 | 263.30 | 266.10 | 250.20 | 266.10 | 91,445 |
2022-03-15 | 262.30 | 262.90 | 249.20 | 262.50 | 103,245 |
2022-03-14 | 259.30 | 272.20 | 246.40 | 272.20 | 54,953 |
2022-03-11 | 249.00 | 253.00 | 236.60 | 253.00 | 636,299 |
2022-03-10 | 266.30 | 266.30 | 251.30 | 251.30 | 89,281 |
2022-03-09 | 237.40 | 246.90 | 225.60 | 246.90 | 180,921 |
2022-03-08 | 236.60 | 240.00 | 224.80 | 240.00 | 107,509 |
2022-03-07 | 236.00 | 246.30 | 224.20 | 246.30 | 113,565 |
2022-03-04 | 256.60 | 259.70 | 243.80 | 250.70 | 70,353 |
2022-03-03 | 260.60 | 262.50 | 247.60 | 262.50 | 109,292 |
2022-03-02 | 254.30 | 256.40 | 241.60 | 256.40 | 78,803 |
2022-03-01 | 258.50 | 265.40 | 245.60 | 265.40 | 121,581 |
2022-02-28 | 249.00 | 252.60 | 236.60 | 252.60 | 124,519 |
2022-02-25 | 248.60 | 255.30 | 236.20 | 255.30 | 78,344 |
2022-02-24 | 230.70 | 247.70 | 219.20 | 246.50 | 176,668 |
2022-02-23 | 256.20 | 256.20 | 243.40 | 253.80 | 370,309 |
2022-02-22 | 233.00 | 249.80 | 221.40 | 249.80 | 274,693 |
2022-02-21 | 249.60 | 253.60 | 236.20 | 244.00 | 84,519 |
2022-02-18 | 260.00 | 260.80 | 247.00 | 260.80 | 195,908 |
2022-02-17 | 272.00 | 272.00 | 258.40 | 262.30 | 80,892 |
2022-02-16 | 264.60 | 266.10 | 251.40 | 266.10 | 53,645 |
2022-02-15 | 252.20 | 260.60 | 239.60 | 260.60 | 116,364 |
2022-02-14 | 252.00 | 252.00 | 239.40 | 250.70 | 367,536 |
2022-02-11 | 258.90 | 258.90 | 246.00 | 258.90 | 263,124 |
2022-02-10 | 262.90 | 265.40 | 249.80 | 264.80 | 117,278 |
2022-02-09 | 255.50 | 262.10 | 242.80 | 262.10 | 83,739 |
2022-02-08 | 257.40 | 257.60 | 244.60 | 261.60 | 7,195 |
2022-02-07 | 264.80 | 264.80 | 251.60 | 261.60 | 69,658 |
2022-02-04 | 276.80 | 276.80 | 263.00 | 263.30 | 66,528 |
2022-02-03 | 280.60 | 280.60 | 266.60 | 277.60 | 128,061 |
2022-02-02 | 274.30 | 276.20 | 260.60 | 276.20 | 70,052 |
2022-02-01 | 272.20 | 272.20 | 258.60 | 272.00 | 74,619 |
2022-01-31 | 265.00 | 265.00 | 251.80 | 264.40 | 99,930 |
2022-01-28 | 258.10 | 258.10 | 245.20 | 254.90 | 69,641 |
2022-01-27 | 258.90 | 260.40 | 246.00 | 260.40 | 29,583 |
2022-01-26 | 255.10 | 262.10 | 242.40 | 262.10 | 378,518 |
2022-01-25 | 254.90 | 254.90 | 242.20 | 254.50 | 52,911 |
2022-01-24 | 265.00 | 265.00 | 251.80 | 255.30 | 56,113 |
2022-01-21 | 268.60 | 268.60 | 255.20 | 267.50 | 108,563 |
2022-01-20 | 267.70 | 269.60 | 254.40 | 269.60 | 234,097 |
2022-01-19 | 245.80 | 253.20 | 233.60 | 253.20 | 111,078 |
2022-01-18 | 253.40 | 253.40 | 240.80 | 253.00 | 57,103 |
2022-01-17 | 259.30 | 259.30 | 246.40 | 259.10 | 46,401 |
2022-01-14 | 267.10 | 267.10 | 253.80 | 264.60 | 106,205 |
2022-01-13 | 272.00 | 272.00 | 258.40 | 270.50 | 49,742 |
2022-01-12 | 273.80 | 274.10 | 260.20 | 274.10 | 50,720 |
2022-01-11 | 269.60 | 270.10 | 256.20 | 270.10 | 52,145 |
2022-01-10 | 281.00 | 281.00 | 266.10 | 266.10 | 90,125 |
2022-01-07 | 293.80 | 293.80 | 279.20 | 288.80 | 172,635 |
2022-01-06 | 306.90 | 306.90 | 306.90 | 306.90 | 0 |
2022-01-05 | 297.40 | 298.10 | 282.60 | 306.90 | 54,573 |
2022-01-04 | 306.90 | 306.90 | 291.60 | 306.90 | 70,317 |
2022-01-03 | 303.30 | 303.30 | 303.30 | 303.30 | 0 |
2021-12-31 | 303.30 | 303.30 | 303.30 | 303.30 | 0 |
2021-12-30 | 302.30 | 303.30 | 287.20 | 303.30 | 83,344 |
2021-12-29 | 304.00 | 304.00 | 288.80 | 304.00 | 35,939 |
2021-12-28 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
2021-12-27 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
2021-12-24 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
2021-12-23 | 298.10 | 298.10 | 283.20 | 297.00 | 75,250 |
2021-12-22 | 300.00 | 300.00 | 285.00 | 299.30 | 68,645 |
2021-12-21 | 301.20 | 304.60 | 286.20 | 304.60 | 62,339 |
2021-12-20 | 300.80 | 300.80 | 285.80 | 298.50 | 42,885 |
2021-12-17 | 302.70 | 303.10 | 287.60 | 303.10 | 612,225 |
2021-12-16 | 304.80 | 304.80 | 289.60 | 304.80 | 65,634 |
2021-12-15 | 296.20 | 298.10 | 281.40 | 298.10 | 77,084 |
2021-12-14 | 309.80 | 310.10 | 294.40 | 299.10 | 57,357 |
2021-12-13 | 315.30 | 316.00 | 299.60 | 316.00 | 131,655 |
2021-12-10 | 324.80 | 324.80 | 308.60 | 323.70 | 88,706 |
2021-12-09 | 332.40 | 333.20 | 315.80 | 321.40 | 162,136 |
2021-12-08 | 348.20 | 348.20 | 330.80 | 348.00 | 60,456 |
2021-12-07 | 340.80 | 344.00 | 323.80 | 344.00 | 510,984 |
2021-12-06 | 344.60 | 345.60 | 327.40 | 345.60 | 137,481 |
2021-12-03 | 353.00 | 353.60 | 335.40 | 341.20 | 176,969 |
2021-12-02 | 351.30 | 351.30 | 333.80 | 350.90 | 128,986 |
2021-12-01 | 352.80 | 352.80 | 335.20 | 352.60 | 311,653 |
2021-11-30 | 366.10 | 366.10 | 347.80 | 352.40 | 312,108 |
2021-11-29 | 368.40 | 368.40 | 350.00 | 366.90 | 105,231 |
2021-11-26 | 362.70 | 374.50 | 344.60 | 361.40 | 242,539 |
2021-11-25 | 363.30 | 364.80 | 345.20 | 364.80 | 399,714 |
2021-11-24 | 359.50 | 360.40 | 341.60 | 360.40 | 70,779 |
2021-11-23 | 366.70 | 366.70 | 348.40 | 366.50 | 69,672 |
2021-11-22 | 381.20 | 382.90 | 362.20 | 369.80 | 124,515 |
2021-11-19 | 381.20 | 381.80 | 362.20 | 380.60 | 417,554 |
2021-11-18 | 382.90 | 382.90 | 363.80 | 381.40 | 409,107 |
2021-11-17 | 376.40 | 377.60 | 357.60 | 377.60 | 57,303 |
2021-11-16 | 367.70 | 378.90 | 349.40 | 378.90 | 115,754 |
2021-11-15 | 362.70 | 362.70 | 344.60 | 358.90 | 44,247 |
2021-11-12 | 354.30 | 355.70 | 336.60 | 355.70 | 84,532 |
2021-11-11 | 353.80 | 353.80 | 336.20 | 353.60 | 16,088 |
2021-11-10 | 357.00 | 358.10 | 339.20 | 358.10 | 20,487 |
2021-11-09 | 355.10 | 355.50 | 337.40 | 355.50 | 52,593 |
2021-11-08 | 351.50 | 351.50 | 334.00 | 351.50 | 39,892 |
2021-11-05 | 352.80 | 352.80 | 335.20 | 341.80 | 44,587 |
2021-11-04 | 343.10 | 343.10 | 326.00 | 341.80 | 56,098 |
2021-11-03 | 339.10 | 341.40 | 322.20 | 341.40 | 73,189 |
2021-11-02 | 338.70 | 338.70 | 321.80 | 338.10 | 66,273 |
2021-11-01 | 337.20 | 339.10 | 320.40 | 339.10 | 29,236 |
2021-10-29 | 338.50 | 340.20 | 321.60 | 340.20 | 497,233 |
2021-10-28 | 336.80 | 341.00 | 320.00 | 341.00 | 23,419 |
2021-10-27 | 336.40 | 339.30 | 319.60 | 339.30 | 71,187 |
2021-10-26 | 333.80 | 334.30 | 317.20 | 334.30 | 24,475 |
2021-10-25 | 334.10 | 334.10 | 317.40 | 333.00 | 31,914 |
2021-10-22 | 330.30 | 330.30 | 313.80 | 327.10 | 466,793 |
2021-10-21 | 321.00 | 324.20 | 305.00 | 324.20 | 57,802 |
2021-10-20 | 322.70 | 324.60 | 306.60 | 324.60 | 77,562 |
2021-10-19 | 321.00 | 326.90 | 305.00 | 326.90 | 12,023 |
2021-10-18 | 316.40 | 320.40 | 300.60 | 320.40 | 129,828 |
2021-10-15 | 315.70 | 315.70 | 300.00 | 313.40 | 180,984 |
2021-10-14 | 303.30 | 303.30 | 288.20 | 302.90 | 82,343 |
2021-10-13 | 291.70 | 300.00 | 277.20 | 300.00 | 31,332 |
2021-10-12 | 276.20 | 284.80 | 262.40 | 284.80 | 40,229 |
2021-10-11 | 281.40 | 281.40 | 267.40 | 277.80 | 44,844 |
2021-10-08 | 287.70 | 287.70 | 273.40 | 286.90 | 10,178 |
2021-10-07 | 277.60 | 279.50 | 263.80 | 279.50 | 33,477 |
2021-10-06 | 277.80 | 277.80 | 264.00 | 275.10 | 34,377 |
2021-10-05 | 275.50 | 278.50 | 261.80 | 278.50 | 433,591 |
2021-10-04 | 282.70 | 282.70 | 268.60 | 281.40 | 483,031 |
2021-10-01 | 269.80 | 280.00 | 256.40 | 280.00 | 29,514 |
2021-09-30 | 275.30 | 278.50 | 261.60 | 278.50 | 48,939 |
2021-09-29 | 275.70 | 278.50 | 262.00 | 278.50 | 40,925 |
2021-09-28 | 292.80 | 292.80 | 278.10 | 278.10 | 89,770 |
2021-09-27 | 301.60 | 303.70 | 286.60 | 292.80 | 47,424 |
2021-09-24 | 311.10 | 311.10 | 295.60 | 305.60 | 40,755 |
2021-09-23 | 302.30 | 306.10 | 287.20 | 306.10 | 22,095 |
2021-09-22 | 304.60 | 306.70 | 289.40 | 306.70 | 66,516 |
2021-09-21 | 298.90 | 299.70 | 284.00 | 299.70 | 57,011 |
2021-09-20 | 316.40 | 316.40 | 300.60 | 304.20 | 97,077 |
2021-09-17 | 321.00 | 322.50 | 305.00 | 322.50 | 100,323 |
2021-09-16 | 318.50 | 318.50 | 302.60 | 317.20 | 28,287 |
2021-09-15 | 320.40 | 320.40 | 304.40 | 320.40 | 13,478 |
2021-09-14 | 320.20 | 320.20 | 304.20 | 319.30 | 28,658 |
2021-09-13 | 314.70 | 317.40 | 299.00 | 317.40 | 23,017 |
2021-09-10 | 318.10 | 318.10 | 302.20 | 317.80 | 11,346 |
2021-09-09 | 316.40 | 316.40 | 300.60 | 316.20 | 35,703 |
2021-09-08 | 327.30 | 327.30 | 311.00 | 326.30 | 30,313 |
2021-09-07 | 331.30 | 332.00 | 314.80 | 332.00 | 68,353 |
2021-09-06 | 325.60 | 327.50 | 309.40 | 327.50 | 73,383 |
2021-09-03 | 328.20 | 328.40 | 311.80 | 328.40 | 40,697 |
2021-09-02 | 326.10 | 326.70 | 309.80 | 326.70 | 42,340 |
2021-09-01 | 324.40 | 324.40 | 308.20 | 322.90 | 19,378 |
2021-08-31 | 326.70 | 326.70 | 310.40 | 326.70 | 46,476 |
2021-08-30 | 315.70 | 315.70 | 315.70 | 315.70 | 0 |
2021-08-27 | 314.10 | 315.70 | 298.40 | 315.70 | 14,868 |
2021-08-26 | 313.20 | 315.50 | 297.60 | 315.50 | 19,102 |
2021-08-25 | 316.80 | 316.80 | 301.00 | 316.80 | 38,217 |
2021-08-24 | 318.30 | 318.70 | 302.40 | 318.70 | 52,992 |
2021-08-23 | 331.50 | 333.00 | 315.00 | 321.40 | 65,914 |
2021-08-20 | 320.00 | 332.00 | 304.00 | 332.00 | 18,871 |
2021-08-19 | 322.70 | 322.70 | 306.60 | 321.80 | 5,633 |
2021-08-18 | 325.80 | 325.80 | 309.60 | 324.40 | 368,954 |
2021-08-17 | 337.20 | 337.20 | 320.40 | 333.80 | 7,187 |
2021-08-16 | 331.50 | 331.50 | 315.00 | 331.10 | 94,970 |
2021-08-13 | 324.20 | 324.40 | 308.00 | 324.40 | 6,891 |
2021-08-12 | 328.20 | 328.60 | 311.80 | 328.60 | 38,205 |
2021-08-11 | 321.00 | 321.00 | 305.00 | 321.00 | 22,559 |
2021-08-10 | 319.30 | 319.70 | 303.40 | 319.70 | 34,444 |
2021-08-09 | 317.40 | 317.60 | 301.60 | 317.60 | 28,968 |
2021-08-06 | 322.10 | 322.10 | 306.00 | 322.10 | 29,906 |
2021-08-05 | 324.60 | 324.60 | 308.40 | 324.60 | 65,579 |
2021-08-04 | 318.30 | 318.30 | 302.40 | 317.60 | 38,005 |
2021-08-03 | 313.80 | 313.80 | 298.20 | 312.20 | 36,399 |
2021-08-02 | 303.50 | 303.50 | 288.40 | 303.10 | 57,813 |
2021-07-30 | 300.40 | 300.40 | 285.40 | 298.90 | 38,212 |
2021-07-29 | 298.70 | 299.10 | 283.80 | 299.10 | 54,161 |
2021-07-28 | 295.50 | 296.40 | 280.80 | 296.40 | 44,922 |
2021-07-27 | 294.90 | 295.10 | 280.20 | 295.10 | 52,431 |
2021-07-26 | 296.20 | 296.20 | 281.40 | 295.70 | 103,099 |
2021-07-23 | 302.50 | 302.50 | 287.40 | 301.60 | 68,636 |
2021-07-22 | 297.40 | 297.40 | 282.60 | 296.80 | 188,606 |
2021-07-21 | 292.40 | 293.00 | 277.80 | 293.00 | 28,940 |
2021-07-20 | 289.40 | 289.40 | 275.00 | 288.60 | 18,940 |
2021-07-19 | 291.10 | 291.10 | 276.60 | 290.90 | 24,110 |
2021-07-16 | 281.20 | 292.40 | 267.20 | 292.40 | 46,521 |
2021-07-15 | 285.60 | 285.60 | 271.40 | 284.80 | 125,738 |
2021-07-14 | 289.40 | 289.40 | 275.00 | 289.20 | 21,679 |
2021-07-13 | 286.70 | 286.70 | 272.40 | 284.60 | 46,910 |
2021-07-12 | 282.90 | 286.50 | 268.80 | 286.50 | 26,393 |
2021-07-09 | 276.40 | 279.30 | 262.60 | 279.30 | 40,334 |
2021-07-08 | 277.40 | 277.40 | 263.60 | 277.20 | 13,842 |
2021-07-07 | 271.10 | 271.50 | 257.60 | 271.50 | 70,896 |
2021-07-06 | 265.20 | 265.20 | 252.00 | 265.20 | 16,103 |
2021-07-05 | 263.70 | 263.70 | 250.60 | 263.10 | 14,525 |
2021-07-02 | 257.40 | 258.10 | 244.60 | 258.10 | 2,488 |
2021-07-01 | 254.50 | 254.50 | 241.80 | 254.50 | 7,383 |
2021-06-30 | 257.80 | 257.80 | 245.00 | 257.40 | 3,285 |
2021-06-29 | 253.40 | 253.40 | 240.80 | 252.40 | 3,481 |
2021-06-28 | 258.50 | 258.50 | 245.60 | 256.60 | 6,061 |
2021-06-25 | 251.30 | 251.30 | 251.30 | 251.30 | 0 |
2021-06-24 | 252.20 | 252.20 | 239.60 | 251.30 | 9,861 |
2021-06-23 | 252.80 | 253.80 | 240.20 | 253.80 | 13,411 |
2021-06-22 | 253.20 | 254.10 | 240.60 | 254.10 | 212,821 |
2021-06-21 | 257.00 | 257.00 | 244.20 | 256.60 | 11,351 |
2021-06-18 | 258.90 | 258.90 | 246.00 | 257.80 | 339,504 |
2021-06-17 | 260.80 | 260.80 | 247.80 | 260.60 | 15,256 |
2021-06-16 | 263.50 | 263.50 | 250.40 | 262.70 | 12,724 |
2021-06-15 | 264.20 | 264.40 | 251.00 | 264.40 | 123,614 |
2021-06-14 | 262.10 | 262.70 | 249.00 | 262.70 | 10,712 |
2021-06-11 | 261.20 | 261.60 | 248.20 | 261.60 | 8,515 |
2021-06-10 | 260.60 | 260.60 | 247.60 | 259.30 | 8,770 |
2021-06-09 | 261.00 | 261.00 | 248.00 | 258.90 | 17,566 |
2021-06-08 | 252.80 | 260.20 | 240.20 | 260.20 | 21,508 |
2021-06-07 | 249.20 | 249.20 | 236.80 | 248.00 | 14,270 |
2021-06-04 | 245.20 | 245.20 | 233.00 | 244.60 | 12,103 |
2021-06-03 | 245.60 | 245.60 | 233.40 | 244.40 | 12,030 |
2021-06-02 | 243.70 | 244.20 | 231.60 | 244.20 | 23,120 |
2021-06-01 | 239.30 | 239.30 | 227.40 | 238.50 | 30,256 |
2021-05-31 | 236.20 | 236.20 | 236.20 | 236.20 | 0 |
2021-05-28 | 236.60 | 236.60 | 224.80 | 236.20 | 12,503 |
2021-05-27 | 235.30 | 235.70 | 223.60 | 235.70 | 473,988 |
2021-05-26 | 235.30 | 235.30 | 223.60 | 235.10 | 697,246 |
2021-05-25 | 234.50 | 235.30 | 222.80 | 235.30 | 29,768 |
2021-05-24 | 233.00 | 234.10 | 221.40 | 234.10 | 5,822 |
2021-05-21 | 235.70 | 236.60 | 224.00 | 236.60 | 5,267 |
2021-05-20 | 230.10 | 231.30 | 218.60 | 231.30 | 119,849 |
2021-05-19 | 232.00 | 232.00 | 220.40 | 231.30 | 71,296 |
2021-05-18 | 227.10 | 227.10 | 215.80 | 225.80 | 251,967 |
2021-05-17 | 219.50 | 225.00 | 208.60 | 225.00 | 404,592 |
2021-05-14 | 223.50 | 223.50 | 212.40 | 222.50 | 363,942 |
2021-05-13 | 212.40 | 212.40 | 212.40 | 212.40 | 0 |
2021-05-12 | 213.80 | 223.00 | 203.20 | 212.40 | 250,152 |
2021-05-11 | 221.60 | 221.60 | 210.60 | 212.40 | 344,149 |
2021-05-10 | 217.60 | 218.60 | 206.80 | 218.60 | 253,443 |
2021-05-07 | 214.10 | 215.30 | 203.40 | 215.30 | 55,561 |
2021-05-06 | 215.50 | 217.70 | 204.80 | 215.10 | 15,835 |
2021-05-05 | 221.00 | 223.30 | 210.00 | 222.30 | 21,575 |
2021-05-04 | 226.10 | 226.70 | 214.80 | 224.60 | 23,648 |
2021-05-03 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
2021-04-30 | 225.20 | 225.20 | 214.00 | 224.00 | 16,521 |
2021-04-29 | 223.30 | 224.00 | 212.20 | 224.00 | 1,294,804 |
2021-04-28 | 223.70 | 223.70 | 212.60 | 222.30 | 9,258 |
2021-04-27 | 222.50 | 222.60 | 211.40 | 222.00 | 26,090 |
2021-04-26 | 223.30 | 223.30 | 212.20 | 222.00 | 11,693 |
2021-04-23 | 223.30 | 223.40 | 212.20 | 222.10 | 6,664 |
2021-04-22 | 218.10 | 219.70 | 207.20 | 219.30 | 37,168 |
2021-04-21 | 219.10 | 219.30 | 208.20 | 217.10 | 33,706 |
2021-04-20 | 217.80 | 218.90 | 207.00 | 218.00 | 24,929 |
2021-04-19 | 218.50 | 218.60 | 207.60 | 217.40 | 32,200 |
2021-04-16 | 211.50 | 215.50 | 201.00 | 215.00 | 28,051 |
2021-04-15 | 209.20 | 210.30 | 198.80 | 210.30 | 41,073 |
2021-04-14 | 208.20 | 208.45 | 197.80 | 208.00 | 24,007 |
2021-04-13 | 204.45 | 206.20 | 194.30 | 206.15 | 30,058 |
2021-04-12 | 200.25 | 203.10 | 190.30 | 203.10 | 28,963 |
2021-04-09 | 199.85 | 200.25 | 189.90 | 199.55 | 19,357 |
2021-04-08 | 200.05 | 200.05 | 190.10 | 199.95 | 34,753 |
2021-04-07 | 195.05 | 196.60 | 185.30 | 196.50 | 25,493 |
2021-04-06 | 194.55 | 194.55 | 184.90 | 194.15 | 25,964 |
2021-04-05 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
2021-04-02 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
2021-04-01 | 188.70 | 190.10 | 179.30 | 189.00 | 28,845 |
2021-03-31 | 189.40 | 190.10 | 180.00 | 189.00 | 47,680 |
2021-03-30 | 190.10 | 190.10 | 180.60 | 189.10 | 65,639 |
2021-03-29 | 189.80 | 190.30 | 180.40 | 189.30 | 342,811 |
2021-03-26 | 187.50 | 189.20 | 178.20 | 188.60 | 8,364 |
2021-03-25 | 189.60 | 190.40 | 180.20 | 188.40 | 5,917 |
2021-03-24 | 189.60 | 191.25 | 180.20 | 190.70 | 13,872 |
2021-03-23 | 184.60 | 188.10 | 175.40 | 187.50 | 22,065 |
2021-03-22 | 190.50 | 191.25 | 181.00 | 190.10 | 696,104 |
2021-03-19 | 191.50 | 192.10 | 182.00 | 190.90 | 25,803 |
2021-03-18 | 191.50 | 192.20 | 182.00 | 191.10 | 16,190 |
2021-03-17 | 193.05 | 194.40 | 183.60 | 192.15 | 27,518 |
2021-03-16 | 194.30 | 196.55 | 184.60 | 195.10 | 21,224 |
2021-03-15 | 191.50 | 193.00 | 182.00 | 192.70 | 18,923 |
2021-03-12 | 189.60 | 192.40 | 180.20 | 191.30 | 50,799 |
2021-03-11 | 188.40 | 189.90 | 179.00 | 189.90 | 11,241 |
2021-03-10 | 188.40 | 189.20 | 179.00 | 188.80 | 8,287 |
2021-03-09 | 184.00 | 186.80 | 174.80 | 185.90 | 164,606 |
2021-03-08 | 186.50 | 186.50 | 177.20 | 184.90 | 54,236 |
2021-03-05 | 184.60 | 186.40 | 175.40 | 185.50 | 221,068 |
2021-03-04 | 186.10 | 191.10 | 176.80 | 188.10 | 17,829 |
2021-03-03 | 184.20 | 186.70 | 175.00 | 186.00 | 12,195 |
2021-03-02 | 185.20 | 187.20 | 176.00 | 185.30 | 7,469 |
2021-03-01 | 176.80 | 182.10 | 168.00 | 182.10 | 20,441 |
2021-02-26 | 177.40 | 177.80 | 168.60 | 177.50 | 528,368 |
2021-02-25 | 177.40 | 178.50 | 168.60 | 178.10 | 13,707 |
2021-02-24 | 177.60 | 177.90 | 168.80 | 176.90 | 5,443 |
2021-02-23 | 177.40 | 178.10 | 168.60 | 177.50 | 15,265 |
2021-02-22 | 166.50 | 176.50 | 158.20 | 175.60 | 5,008 |
2021-02-19 | 166.70 | 168.40 | 158.40 | 168.10 | 6,256 |
2021-02-18 | 172.00 | 172.00 | 163.40 | 168.90 | 5,217 |
2021-02-17 | 171.70 | 171.70 | 163.20 | 168.90 | 27,100 |
2021-02-16 | 172.80 | 175.40 | 164.20 | 172.90 | 30,422 |
2021-02-15 | 173.80 | 173.80 | 165.20 | 173.30 | 3,361 |
2021-02-12 | 176.60 | 176.60 | 167.80 | 173.00 | 66,757 |
2021-02-11 | 170.50 | 172.10 | 162.00 | 172.10 | 11,167 |
2021-02-10 | 172.60 | 172.60 | 164.00 | 170.90 | 7,641 |
2021-02-09 | 167.10 | 171.40 | 158.80 | 170.90 | 10,696 |
2021-02-08 | 178.30 | 178.30 | 169.40 | 175.60 | 7,048 |
2021-02-05 | 175.50 | 177.00 | 166.80 | 176.10 | 28,525 |
2021-02-04 | 175.70 | 177.40 | 167.00 | 176.70 | 6,458 |
2021-02-03 | 174.30 | 176.80 | 165.60 | 176.20 | 5,469 |
2021-02-02 | 170.10 | 173.70 | 161.60 | 173.40 | 7,325 |
2021-02-01 | 165.60 | 168.50 | 157.40 | 168.50 | 8,195 |
2021-01-29 | 171.10 | 171.10 | 162.60 | 167.90 | 15,465 |
2021-01-28 | 167.30 | 172.90 | 159.00 | 172.90 | 27,854 |
2021-01-27 | 168.40 | 170.00 | 160.00 | 169.10 | 5,929 |
2021-01-26 | 168.40 | 169.00 | 160.00 | 169.00 | 13,970 |
2021-01-25 | 167.70 | 173.50 | 159.40 | 167.90 | 3,937 |
2021-01-22 | 168.60 | 168.70 | 160.00 | 168.40 | 9,974 |
2021-01-21 | 170.50 | 171.10 | 162.00 | 170.00 | 4,589 |
2021-01-20 | 169.00 | 170.20 | 160.60 | 169.40 | 7,313 |
2021-01-19 | 164.60 | 166.80 | 156.40 | 166.50 | 11,747 |
2021-01-18 | 164.00 | 164.90 | 155.80 | 164.70 | 5,448 |
2021-01-15 | 165.00 | 165.80 | 156.80 | 165.40 | 7,440 |
2021-01-14 | 165.40 | 166.00 | 157.20 | 166.00 | 23,847 |
2021-01-13 | 167.70 | 168.30 | 159.40 | 166.80 | 7,202 |
2021-01-12 | 163.50 | 164.80 | 155.40 | 164.50 | 10,394 |
2021-01-11 | 165.00 | 166.90 | 156.80 | 164.70 | 21,404 |
2021-01-08 | 164.00 | 166.10 | 155.80 | 165.50 | 3,245 |
2021-01-07 | 167.50 | 168.90 | 159.20 | 163.60 | 2,200 |
2021-01-06 | 170.30 | 170.30 | 170.30 | 170.30 | 0 |
2021-01-05 | 168.60 | 169.30 | 160.20 | 170.30 | 4,763 |
2021-01-04 | 170.50 | 171.20 | 162.00 | 170.30 | 2,356 |
2021-01-01 | 168.80 | 168.80 | 168.80 | 168.80 | 0 |
2020-12-31 | 168.80 | 168.80 | 168.80 | 168.80 | 0 |
2020-12-30 | 169.00 | 170.40 | 160.60 | 168.80 | 14,182 |
2020-12-29 | 163.50 | 165.90 | 155.40 | 165.30 | 1,724 |
2020-12-28 | 160.90 | 160.90 | 160.90 | 160.90 | 0 |
2020-12-25 | 160.90 | 160.90 | 160.90 | 160.90 | 0 |
2020-12-24 | 160.90 | 160.90 | 160.90 | 160.90 | 0 |
2020-12-23 | 159.10 | 161.50 | 151.20 | 160.90 | 1,572 |
2020-12-22 | 153.80 | 157.10 | 146.20 | 157.10 | 2,713 |
2020-12-21 | 152.00 | 156.30 | 144.40 | 155.70 | 3,064 |
2020-12-18 | 160.00 | 160.50 | 152.00 | 158.90 | 3,160 |
2020-12-17 | 158.50 | 159.10 | 150.60 | 159.10 | 4,754 |
2020-12-16 | 155.70 | 156.80 | 148.00 | 156.80 | 83 |
2020-12-15 | 154.10 | 155.30 | 146.40 | 154.90 | 11,016 |
2020-12-14 | 152.80 | 154.00 | 145.20 | 154.00 | 299 |
2020-12-11 | 152.60 | 152.60 | 145.00 | 151.70 | 5,204 |
2020-12-10 | 150.10 | 151.80 | 142.60 | 151.50 | 981 |
2020-12-09 | 151.70 | 152.20 | 144.20 | 151.00 | 362 |
2020-12-08 | 151.70 | 152.00 | 144.20 | 151.70 | 683 |
2020-12-07 | 151.70 | 151.90 | 144.20 | 151.80 | 3,637 |
2020-12-04 | 152.40 | 152.60 | 144.80 | 151.90 | 3,788 |
2020-12-03 | 154.10 | 155.00 | 146.40 | 153.50 | 6,845 |
2020-12-02 | 154.50 | 155.20 | 146.80 | 154.30 | 3,029 |
2020-12-01 | 158.70 | 158.70 | 150.80 | 155.80 | 108 |
2020-11-30 | 155.10 | 159.60 | 147.40 | 159.30 | 2,076 |
2020-11-27 | 155.30 | 155.70 | 147.60 | 155.70 | 224 |
2020-11-26 | 154.50 | 155.10 | 146.80 | 154.80 | 2,201 |
2020-11-25 | 152.20 | 155.00 | 144.60 | 153.70 | 8,957 |
2020-11-24 | 156.20 | 156.60 | 148.40 | 153.90 | 6,745 |
2020-11-23 | 156.00 | 158.10 | 148.20 | 156.80 | 1,226 |
2020-11-20 | 157.40 | 158.30 | 149.60 | 157.10 | 577 |
2020-11-19 | 159.10 | 159.10 | 149.60 | 158.00 | 240 |
2020-11-18 | 156.40 | 157.00 | 148.60 | 157.00 | 1,508 |
2020-11-17 | 159.70 | 159.70 | 151.80 | 157.90 | 955 |
2020-11-16 | 158.90 | 160.00 | 151.00 | 158.90 | 397 |
2020-11-13 | 159.30 | 159.30 | 151.40 | 157.50 | 429 |
2020-11-12 | 158.10 | 158.20 | 150.20 | 157.20 | 763 |
2020-11-11 | 155.30 | 157.50 | 147.60 | 157.10 | 169 |
2020-11-10 | 161.00 | 162.00 | 153.00 | 155.20 | 2,300 |
2020-11-09 | 155.50 | 165.70 | 147.80 | 159.20 | 3,302 |
2020-11-06 | 155.30 | 155.30 | 147.60 | 153.90 | 712 |
2020-11-05 | 157.40 | 157.70 | 149.60 | 155.50 | 2,343 |
2020-11-04 | 148.60 | 155.20 | 141.20 | 155.20 | 4,355 |
2020-11-03 | 149.20 | 151.30 | 141.80 | 150.00 | 832 |
2020-11-02 | 143.50 | 148.80 | 136.40 | 147.40 | 6,457 |
2020-10-30 | 139.70 | 140.70 | 132.80 | 140.80 | 181,927 |
2020-10-29 | 137.40 | 143.60 | 130.60 | 140.80 | 3,674 |
2020-10-28 | 141.80 | 142.60 | 134.80 | 137.80 | 1,762 |
2020-10-27 | 146.30 | 146.60 | 139.00 | 145.10 | 1,885 |
2020-10-26 | 156.20 | 156.30 | 148.40 | 148.80 | 31 |
2020-10-23 | 161.40 | 161.40 | 153.40 | 157.60 | 3,825 |
2020-10-22 | 159.30 | 159.40 | 151.40 | 158.80 | 1,723 |
2020-10-21 | 163.10 | 163.10 | 155.00 | 159.70 | 38,530 |
2020-10-20 | 162.50 | 164.20 | 154.40 | 162.10 | 3,734 |
2020-10-16 | 159.70 | 162.50 | 151.80 | 160.70 | 2,327 |
2020-10-15 | 163.30 | 163.30 | 155.20 | 161.10 | 1,062 |
2020-10-14 | 164.40 | 164.40 | 156.20 | 162.10 | 3,290 |
2020-10-13 | 162.30 | 164.60 | 154.20 | 163.10 | 4,583 |
2020-10-12 | 161.40 | 162.80 | 153.40 | 162.50 | 305,569 |
2020-10-09 | 160.40 | 161.70 | 152.40 | 161.70 | 7,324 |
2020-10-08 | 156.60 | 161.40 | 148.80 | 160.90 | 3,818 |
2020-10-07 | 157.40 | 158.60 | 149.60 | 157.70 | 41 |
2020-10-06 | 155.30 | 159.80 | 147.60 | 159.80 | 25,767 |
2020-10-05 | 156.80 | 157.10 | 149.00 | 155.50 | 11,301 |
2020-10-02 | 155.70 | 156.90 | 148.00 | 156.10 | 828 |
2020-10-01 | 156.00 | 157.70 | 148.20 | 157.70 | 114 |
2020-09-30 | 161.20 | 161.20 | 153.20 | 156.00 | 177 |
2020-09-29 | 161.00 | 161.40 | 152.40 | 160.10 | 1,320 |
2020-09-28 | 155.50 | 161.00 | 147.80 | 161.00 | 8 |
2020-09-25 | 156.40 | 157.90 | 148.60 | 156.40 | 341 |
2020-09-24 | 158.70 | 159.00 | 150.80 | 158.30 | 1,361 |
2020-09-23 | 158.30 | 158.30 | 150.40 | 157.30 | 984 |
2020-09-22 | 158.50 | 158.80 | 150.60 | 157.00 | 5,168 |
2020-09-21 | 160.40 | 160.40 | 152.40 | 158.00 | 10,875 |
2020-09-18 | 161.00 | 161.00 | 153.00 | 159.60 | 85 |
2020-09-17 | 158.10 | 161.90 | 150.20 | 160.70 | 505 |
2020-09-16 | 154.30 | 155.90 | 146.60 | 155.90 | 870 |
2020-09-15 | 150.50 | 152.80 | 143.00 | 152.80 | 956 |
2020-09-14 | 151.10 | 151.10 | 143.60 | 151.00 | 8,186 |
2020-09-11 | 148.60 | 150.50 | 141.20 | 149.80 | 1,000 |
2020-09-10 | 152.40 | 152.40 | 144.80 | 151.50 | 2,044 |
2020-09-09 | 148.40 | 152.20 | 141.00 | 151.50 | 611 |
2020-09-08 | 144.60 | 147.10 | 137.40 | 147.10 | 3,589 |
2020-09-07 | 138.30 | 144.50 | 131.40 | 142.90 | 718 |
2020-09-04 | 141.00 | 142.40 | 134.00 | 140.00 | 1,572 |
2020-09-03 | 142.50 | 143.20 | 135.40 | 142.40 | 66 |
2020-09-02 | 139.10 | 144.40 | 132.20 | 143.00 | 5,250 |
2020-09-01 | 135.70 | 137.40 | 129.00 | 137.40 | 0 |
2020-08-28 | 138.90 | 138.90 | 131.60 | 138.40 | 0 |
2020-08-27 | 139.70 | 139.70 | 132.80 | 138.70 | 0 |
2020-08-26 | 138.10 | 139.50 | 131.20 | 139.50 | 0 |
2020-08-25 | 140.60 | 141.10 | 133.60 | 138.70 | 0 |
2020-08-24 | 141.80 | 142.70 | 134.80 | 140.80 | 712 |
2020-08-21 | 140.40 | 141.60 | 133.40 | 141.30 | 880 |
2020-08-20 | 137.00 | 141.00 | 130.20 | 140.60 | 800 |
2020-08-19 | 134.90 | 138.10 | 128.20 | 136.60 | 1,046 |
2020-08-18 | 136.00 | 139.80 | 129.20 | 138.10 | 5,601 |
2020-08-17 | 136.80 | 137.60 | 130.00 | 136.40 | 2,247 |
2020-08-14 | 136.20 | 136.50 | 129.40 | 136.50 | 0 |
2020-08-13 | 134.70 | 135.40 | 128.00 | 135.40 | 0 |
2020-08-12 | 135.30 | 135.30 | 128.60 | 134.40 | 1,002 |
2020-08-11 | 134.30 | 135.80 | 127.40 | 135.30 | 0 |
2020-08-10 | 134.50 | 136.60 | 127.80 | 135.30 | 2,687 |
2020-08-07 | 134.30 | 135.40 | 127.60 | 135.10 | 0 |
2020-08-06 | 135.10 | 136.20 | 128.40 | 135.00 | 0 |
2020-08-05 | 132.80 | 134.00 | 126.20 | 133.70 | 911 |
2020-08-04 | 131.50 | 131.70 | 125.00 | 131.50 | 521 |
2020-08-03 | 133.40 | 133.40 | 126.80 | 132.50 | 152 |
2020-07-31 | 130.90 | 134.00 | 124.40 | 132.50 | 0 |
2020-07-30 | 136.00 | 136.10 | 129.20 | 134.50 | 785 |
2020-07-29 | 133.00 | 134.50 | 126.40 | 134.50 | 373 |
2020-07-28 | 131.50 | 131.50 | 125.00 | 130.50 | 1,226 |
2020-07-27 | 132.60 | 132.70 | 126.00 | 131.40 | 4,118 |
2020-07-24 | 136.00 | 136.10 | 129.20 | 133.90 | 2,819 |
2020-07-23 | 136.60 | 136.90 | 129.80 | 136.60 | 0 |
2020-07-22 | 132.60 | 135.10 | 126.00 | 134.80 | 1,892 |
2020-07-21 | 130.90 | 132.70 | 124.20 | 132.50 | 6,378 |
2020-07-20 | 127.50 | 129.10 | 120.80 | 127.80 | 2,911 |
2020-07-17 | 128.00 | 128.10 | 121.60 | 127.80 | 0 |
2020-07-16 | 128.20 | 130.00 | 121.80 | 129.00 | 0 |
2020-07-15 | 129.00 | 129.70 | 122.60 | 128.90 | 21 |
2020-07-14 | 132.00 | 132.00 | 125.20 | 131.00 | 0 |
2020-07-13 | 130.90 | 131.70 | 124.40 | 131.50 | 27 |
2020-07-10 | 131.50 | 132.10 | 125.00 | 131.00 | 226 |
2020-07-09 | 131.10 | 132.10 | 124.60 | 131.00 | 201 |
2020-07-08 | 130.10 | 131.50 | 123.60 | 131.10 | 165 |
2020-07-07 | 133.60 | 133.60 | 127.00 | 131.50 | 0 |
2020-07-06 | 134.30 | 134.30 | 127.60 | 133.70 | 258 |
2020-07-03 | 130.50 | 131.40 | 124.00 | 130.90 | 100 |
2020-07-02 | 126.70 | 128.80 | 120.40 | 128.80 | 4,360 |
2020-07-01 | 126.50 | 127.50 | 120.20 | 127.40 | 1,418 |
2020-06-30 | 126.10 | 126.30 | 119.80 | 121.90 | 7,198 |
2020-06-29 | 125.60 | 125.60 | 119.40 | 124.30 | 992 |
2020-06-26 | 124.40 | 124.90 | 118.20 | 123.90 | 0 |
2020-06-25 | 122.70 | 123.70 | 116.60 | 124.70 | 0 |
2020-06-24 | 124.60 | 125.40 | 118.40 | 125.20 | 1,115 |
2020-06-23 | 122.70 | 125.40 | 116.60 | 125.20 | 40 |
2020-06-22 | 124.60 | 125.80 | 118.40 | 124.80 | 90 |
2020-06-19 | 126.20 | 126.20 | 126.20 | 126.20 | 0 |
2020-06-18 | 127.10 | 127.50 | 120.80 | 126.20 | 1,100 |
2020-06-17 | 125.20 | 126.80 | 119.00 | 125.70 | 34 |
2020-06-16 | 127.10 | 127.20 | 120.80 | 125.70 | 0 |
2020-06-15 | 117.60 | 118.80 | 111.80 | 117.40 | 6,443 |
2020-06-12 | 119.50 | 123.40 | 113.60 | 121.90 | 208 |
2020-06-11 | 122.30 | 122.40 | 116.20 | 121.70 | 1,744 |
2020-06-10 | 125.80 | 127.40 | 119.60 | 125.60 | 2,599 |
2020-06-09 | 127.30 | 127.90 | 121.00 | 126.90 | 373 |
2020-06-08 | 130.90 | 131.00 | 124.40 | 129.60 | 1,346 |
2020-06-05 | 129.80 | 130.60 | 123.40 | 129.70 | 318 |
2020-06-04 | 126.70 | 128.30 | 120.40 | 127.30 | 4,530 |
2020-06-03 | 122.90 | 124.80 | 116.80 | 124.80 | 451 |
2020-06-02 | 125.80 | 126.80 | 119.60 | 121.00 | 473 |
2020-06-01 | 124.80 | 126.00 | 118.60 | 123.60 | 752 |
2020-05-29 | 116.80 | 120.20 | 111.00 | 116.40 | 1,248 |
2020-05-28 | 116.20 | 117.20 | 110.40 | 116.40 | 1,884 |
2020-05-27 | 116.60 | 116.70 | 110.80 | 114.80 | 1,853 |
2020-05-26 | 115.50 | 116.20 | 109.80 | 114.80 | 1,694 |
2020-05-20 | 113.00 | 113.00 | 107.40 | 112.40 | 3,077 |
2020-05-19 | 110.50 | 113.30 | 105.00 | 112.40 | 10,093 |
2020-05-18 | 107.50 | 110.70 | 102.20 | 110.70 | 0 |
2020-05-15 | 106.30 | 106.70 | 101.00 | 106.50 | 0 |
2020-05-14 | 107.10 | 107.10 | 101.80 | 104.10 | 0 |
2020-05-13 | 111.70 | 111.70 | 106.20 | 107.50 | 6,853 |
2020-05-12 | 110.10 | 113.00 | 104.60 | 112.50 | 3,756 |
2020-05-11 | 113.80 | 113.80 | 108.20 | 108.80 | 3,420 |
2020-05-07 | 103.30 | 104.60 | 98.20 | 104.40 | 1,865 |
2020-05-06 | 105.15 | 108.00 | 99.90 | 103.15 | 1,905 |
2020-05-05 | 102.55 | 105.10 | 97.50 | 105.00 | 51 |
2020-05-04 | 103.50 | 103.50 | 98.40 | 100.50 | 996 |
2020-04-30 | 108.80 | 109.70 | 103.40 | 107.80 | 0 |
2020-04-29 | 107.80 | 108.10 | 102.40 | 107.80 | 13 |
2020-04-28 | 108.00 | 108.00 | 102.60 | 106.30 | 0 |
2020-04-27 | 110.70 | 110.80 | 105.20 | 106.30 | 3,517 |
2020-04-24 | 101.95 | 106.20 | 96.90 | 106.20 | 2,450 |
2020-04-23 | 103.65 | 103.75 | 98.50 | 103.15 | 368 |
2020-04-22 | 103.05 | 104.35 | 97.90 | 101.25 | 0 |
2020-04-21 | 104.05 | 104.10 | 98.90 | 101.25 | 632 |
2020-04-20 | 102.50 | 102.50 | 97.40 | 102.10 | 1,523 |
2020-04-17 | 103.10 | 104.90 | 98.00 | 103.45 | 1,270 |
2020-04-16 | 107.30 | 107.50 | 98.80 | 99.65 | 0 |
2020-04-15 | 112.60 | 112.90 | 104.35 | 104.75 | 0 |
2020-04-09 | 110.90 | 110.90 | 101.80 | 108.50 | 713 |
2020-04-08 | 106.50 | 109.30 | 101.20 | 108.50 | 547 |
2020-04-07 | 101.95 | 108.90 | 96.90 | 99.40 | 2,213 |
2020-04-06 | 104.60 | 104.60 | 98.90 | 101.20 | 0 |
2020-04-03 | 101.00 | 102.40 | 96.00 | 99.55 | 1,198 |
2020-04-03 | 101.00 | 102.40 | 96.00 | 101.20 | 32,262 |
2020-04-02 | 100.45 | 99.55 | 99.55 | 99.55 | 5,505 |
2020-04-02 | 100.45 | 100.45 | 95.50 | 97.80 | 2,494 |
2020-04-01 | 98.50 | 97.80 | 97.80 | 97.80 | 5,183 |