Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-18 | 377.20 | 386.60 | 374.40 | 376.40 | 1,618,850 |
2024-03-15 | 382.00 | 387.40 | 376.80 | 386.20 | 4,407,120 |
2024-03-14 | 372.00 | 380.40 | 372.00 | 380.00 | 2,201,240 |
2024-03-13 | 338.80 | 374.20 | 338.80 | 372.00 | 5,675,607 |
2024-03-12 | 338.00 | 342.00 | 334.80 | 339.80 | 1,449,023 |
2024-03-11 | 338.20 | 344.80 | 337.80 | 337.80 | 1,591,971 |
2024-03-08 | 345.00 | 347.40 | 342.00 | 344.60 | 759,515 |
2024-03-07 | 343.00 | 349.40 | 343.00 | 345.40 | 746,429 |
2024-03-06 | 351.80 | 351.80 | 343.20 | 345.00 | 1,134,936 |
2024-03-05 | 350.40 | 350.40 | 343.40 | 343.60 | 576,860 |
2024-03-04 | 350.40 | 350.40 | 341.40 | 344.00 | 559,046 |
2024-03-01 | 345.00 | 345.00 | 340.40 | 343.80 | 616,776 |
2024-02-29 | 330.00 | 341.60 | 330.00 | 339.40 | 1,387,621 |
2024-02-28 | 336.60 | 340.80 | 334.80 | 337.00 | 813,489 |
2024-02-27 | 328.00 | 339.00 | 328.00 | 338.40 | 971,175 |
2024-02-26 | 338.00 | 338.00 | 333.40 | 335.60 | 588,583 |
2024-02-23 | 331.20 | 339.20 | 331.20 | 334.20 | 4,047,056 |
2024-02-22 | 332.60 | 339.80 | 330.00 | 338.80 | 2,481,305 |
2024-02-21 | 323.20 | 331.20 | 323.20 | 331.20 | 3,381,067 |
2024-02-20 | 319.00 | 328.60 | 319.00 | 328.60 | 926,551 |
2024-02-19 | 323.60 | 326.80 | 320.20 | 326.80 | 506,938 |
2024-02-16 | 324.20 | 325.80 | 321.20 | 322.80 | 556,826 |
2024-02-15 | 317.00 | 322.20 | 316.80 | 321.40 | 744,989 |
2024-02-14 | 321.60 | 321.60 | 316.40 | 316.40 | 993,131 |
2024-02-13 | 332.60 | 332.60 | 316.40 | 317.40 | 1,021,941 |
2024-02-12 | 327.20 | 330.00 | 324.80 | 324.80 | 862,683 |
2024-02-09 | 329.80 | 330.00 | 322.80 | 327.60 | 891,364 |
2024-02-08 | 333.40 | 333.40 | 324.80 | 325.60 | 1,180,538 |
2024-02-07 | 328.00 | 328.20 | 323.60 | 325.80 | 1,158,167 |
2024-02-06 | 329.20 | 329.80 | 324.20 | 328.60 | 1,985,895 |
2024-02-05 | 317.80 | 327.20 | 317.80 | 324.40 | 3,940,643 |
2024-02-02 | 334.60 | 334.60 | 324.00 | 324.80 | 1,758,850 |
2024-02-01 | 340.00 | 340.00 | 330.60 | 330.60 | 1,005,230 |
2024-01-31 | 334.80 | 335.80 | 332.00 | 332.00 | 1,593,345 |
2024-01-30 | 337.20 | 341.20 | 335.20 | 335.20 | 979,753 |
2024-01-29 | 336.80 | 344.00 | 336.80 | 339.20 | 1,589,178 |
2024-01-26 | 339.40 | 347.60 | 339.40 | 345.20 | 936,221 |
2024-01-25 | 344.40 | 347.60 | 343.60 | 346.40 | 502,673 |
2024-01-24 | 338.20 | 345.40 | 337.60 | 344.20 | 459,525 |
2024-01-23 | 347.20 | 347.20 | 336.20 | 336.20 | 1,141,528 |
2024-01-22 | 332.20 | 340.00 | 332.20 | 339.00 | 739,249 |
2024-01-19 | 340.00 | 340.00 | 332.80 | 334.00 | 464,149 |
2024-01-18 | 322.00 | 336.40 | 322.00 | 333.80 | 609,857 |
2024-01-17 | 335.80 | 336.00 | 326.20 | 329.40 | 1,097,299 |
2024-01-16 | 349.20 | 349.20 | 339.40 | 340.40 | 5,197,179 |
2024-01-15 | 347.40 | 347.40 | 338.60 | 341.60 | 2,094,077 |
2024-01-12 | 338.80 | 342.80 | 338.80 | 339.20 | 1,007,004 |
2024-01-11 | 331.60 | 342.00 | 331.60 | 336.40 | 589,509 |
2024-01-10 | 332.40 | 341.00 | 332.40 | 338.60 | 1,411,462 |
2024-01-09 | 345.60 | 345.60 | 337.60 | 340.40 | 654,017 |
2024-01-08 | 342.60 | 342.60 | 332.40 | 340.20 | 634,057 |
2024-01-05 | 344.80 | 344.80 | 332.00 | 334.60 | 559,786 |
2024-01-04 | 330.60 | 338.00 | 330.20 | 337.00 | 670,509 |
2024-01-03 | 335.80 | 337.80 | 330.40 | 331.60 | 1,582,403 |
2024-01-02 | 332.00 | 337.60 | 332.00 | 337.40 | 613,735 |
2024-01-01 | 331.20 | 331.20 | 331.20 | 331.20 | 0 |
2023-12-29 | 342.20 | 342.20 | 331.20 | 331.20 | 174,084 |
2023-12-28 | 342.00 | 342.00 | 333.00 | 335.40 | 420,705 |
2023-12-27 | 337.00 | 339.40 | 336.20 | 338.20 | 572,154 |
2023-12-26 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
2023-12-25 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
2023-12-22 | 337.20 | 337.20 | 333.20 | 337.00 | 334,883 |
2023-12-21 | 327.60 | 334.40 | 327.60 | 334.40 | 929,498 |
2023-12-20 | 333.00 | 333.00 | 327.00 | 330.20 | 3,116,322 |
2023-12-19 | 332.40 | 332.40 | 323.80 | 325.20 | 3,091,048 |
2023-12-18 | 320.80 | 328.00 | 320.80 | 325.40 | 1,340,537 |
2023-12-15 | 328.40 | 329.40 | 323.00 | 325.60 | 3,540,124 |
2023-12-14 | 328.00 | 331.80 | 326.00 | 326.00 | 3,047,803 |
2023-12-13 | 329.00 | 329.00 | 323.20 | 323.20 | 1,433,109 |
2023-12-12 | 327.00 | 332.60 | 327.00 | 327.00 | 879,913 |
2023-12-11 | 327.20 | 333.40 | 327.20 | 330.40 | 731,571 |
2023-12-08 | 333.40 | 336.00 | 330.80 | 335.20 | 950,013 |
2023-12-07 | 335.60 | 340.80 | 333.40 | 335.40 | 1,177,860 |
2023-12-06 | 338.00 | 339.20 | 330.60 | 338.20 | 793,069 |
2023-12-05 | 326.20 | 332.80 | 326.20 | 331.80 | 2,157,270 |
2023-12-04 | 339.20 | 339.20 | 326.80 | 329.80 | 657,693 |
2023-12-01 | 331.80 | 332.00 | 325.00 | 331.60 | 631,911 |
2023-11-30 | 321.60 | 328.60 | 321.60 | 325.20 | 2,322,699 |
2023-11-29 | 321.40 | 330.00 | 321.40 | 328.00 | 718,558 |
2023-11-28 | 323.40 | 326.80 | 323.40 | 326.00 | 571,349 |
2023-11-27 | 326.40 | 331.00 | 324.80 | 326.60 | 697,089 |
2023-11-24 | 328.40 | 328.40 | 325.60 | 327.20 | 417,464 |
2023-11-23 | 315.80 | 327.80 | 315.80 | 326.00 | 909,121 |
2023-11-22 | 315.40 | 324.60 | 315.40 | 323.00 | 833,373 |
2023-11-21 | 327.20 | 329.00 | 321.40 | 323.20 | 622,553 |
2023-11-20 | 328.40 | 329.20 | 324.40 | 326.80 | 576,077 |
2023-11-17 | 324.20 | 330.20 | 324.20 | 328.80 | 3,435,651 |
2023-11-16 | 319.40 | 328.00 | 319.40 | 322.40 | 1,007,054 |
2023-11-15 | 325.00 | 333.40 | 325.00 | 327.20 | 1,243,539 |
2023-11-14 | 311.40 | 329.00 | 311.40 | 328.00 | 1,764,964 |
2023-11-13 | 310.20 | 320.40 | 310.20 | 318.00 | 2,511,570 |
2023-11-10 | 318.40 | 318.40 | 311.20 | 315.80 | 1,041,801 |
2023-11-09 | 319.20 | 319.20 | 307.40 | 314.00 | 3,000,681 |
2023-11-08 | 307.60 | 315.60 | 307.00 | 311.60 | 2,679,128 |
2023-11-07 | 310.40 | 314.00 | 307.00 | 308.00 | 721,160 |
2023-11-06 | 316.80 | 319.20 | 312.20 | 313.00 | 692,801 |
2023-11-03 | 318.60 | 322.60 | 316.80 | 320.00 | 771,083 |
2023-11-02 | 304.00 | 318.00 | 304.00 | 317.00 | 1,254,956 |
2023-11-01 | 301.80 | 309.20 | 301.80 | 303.00 | 1,233,403 |
2023-10-31 | 313.60 | 313.60 | 307.40 | 309.20 | 1,981,859 |
2023-10-30 | 304.00 | 309.60 | 300.80 | 299.20 | 1,425,129 |
2023-10-27 | 295.00 | 300.40 | 294.40 | 299.20 | 626,005 |
2023-10-26 | 292.80 | 297.80 | 292.80 | 295.40 | 2,600,854 |
2023-10-25 | 309.00 | 309.00 | 297.60 | 298.80 | 784,214 |
2023-10-24 | 309.40 | 309.40 | 300.20 | 301.80 | 665,801 |
2023-10-23 | 297.00 | 303.80 | 297.00 | 303.40 | 589,532 |
2023-10-20 | 311.40 | 311.40 | 301.20 | 303.00 | 1,089,433 |
2023-10-19 | 300.00 | 307.00 | 300.00 | 304.40 | 674,499 |
2023-10-18 | 315.00 | 315.00 | 304.20 | 305.40 | 543,195 |
2023-10-17 | 304.20 | 313.00 | 304.20 | 311.20 | 1,664,377 |
2023-10-16 | 302.20 | 311.20 | 302.20 | 310.00 | 670,184 |
2023-10-13 | 309.80 | 312.80 | 307.60 | 307.60 | 801,902 |
2023-10-12 | 316.60 | 319.00 | 313.00 | 313.00 | 452,748 |
2023-10-11 | 319.00 | 319.00 | 315.00 | 316.00 | 771,992 |
2023-10-10 | 322.20 | 322.20 | 315.00 | 317.80 | 1,151,433 |
2023-10-09 | 322.00 | 322.00 | 311.60 | 314.60 | 1,616,148 |
2023-10-06 | 307.40 | 315.40 | 307.00 | 315.00 | 730,325 |
2023-10-05 | 309.60 | 312.00 | 308.20 | 310.20 | 615,244 |
2023-10-04 | 309.00 | 309.00 | 304.20 | 305.20 | 1,803,513 |
2023-10-03 | 305.40 | 315.00 | 305.40 | 306.60 | 1,192,457 |
2023-10-02 | 328.80 | 328.80 | 311.60 | 312.20 | 1,166,370 |
2023-09-29 | 322.40 | 322.60 | 317.60 | 321.00 | 1,197,902 |
2023-09-28 | 325.80 | 325.80 | 313.40 | 314.80 | 1,147,519 |
2023-09-27 | 318.00 | 321.80 | 317.80 | 318.60 | 1,052,081 |
2023-09-26 | 321.00 | 326.60 | 318.40 | 319.20 | 1,257,836 |
2023-09-25 | 327.60 | 333.60 | 326.20 | 326.80 | 1,572,951 |
2023-09-22 | 327.00 | 335.60 | 327.00 | 335.60 | 1,436,962 |
2023-09-21 | 332.60 | 337.00 | 332.20 | 335.00 | 571,143 |
2023-09-20 | 334.40 | 335.20 | 330.20 | 333.60 | 1,091,915 |
2023-09-19 | 324.40 | 328.00 | 324.40 | 327.80 | 451,693 |
2023-09-18 | 330.20 | 332.20 | 325.00 | 328.00 | 912,583 |
2023-09-15 | 331.80 | 337.00 | 331.60 | 332.40 | 2,495,036 |
2023-09-14 | 328.00 | 334.80 | 327.60 | 334.80 | 2,129,421 |
2023-09-13 | 333.00 | 333.00 | 325.00 | 327.40 | 776,857 |
2023-09-12 | 320.00 | 328.40 | 320.00 | 327.60 | 966,613 |
2023-09-11 | 315.00 | 324.20 | 315.00 | 322.40 | 577,421 |
2023-09-08 | 330.40 | 330.40 | 320.00 | 322.80 | 616,547 |
2023-09-07 | 329.20 | 329.20 | 320.60 | 322.60 | 525,042 |
2023-09-06 | 320.80 | 322.60 | 318.20 | 322.60 | 501,059 |
2023-09-05 | 322.40 | 324.60 | 317.20 | 321.00 | 582,782 |
2023-09-04 | 331.00 | 331.00 | 322.20 | 323.40 | 532,050 |
2023-09-01 | 320.00 | 327.60 | 320.00 | 323.20 | 617,088 |
2023-08-31 | 332.00 | 332.00 | 326.40 | 327.20 | 1,086,355 |
2023-08-30 | 326.80 | 330.20 | 325.00 | 328.80 | 2,217,404 |
2023-08-29 | 326.20 | 327.20 | 321.80 | 327.20 | 1,107,040 |
2023-08-28 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
2023-08-25 | 323.60 | 324.00 | 319.40 | 320.00 | 576,926 |
2023-08-24 | 318.00 | 325.40 | 318.00 | 321.00 | 585,467 |
2023-08-23 | 310.00 | 321.40 | 310.00 | 320.00 | 926,776 |
2023-08-22 | 306.40 | 318.40 | 306.40 | 317.40 | 690,391 |
2023-08-21 | 305.80 | 312.80 | 305.80 | 310.80 | 3,475,722 |
2023-08-18 | 312.20 | 313.60 | 306.20 | 313.20 | 3,249,692 |
2023-08-17 | 309.00 | 316.40 | 305.20 | 312.60 | 1,788,210 |
2023-08-16 | 354.40 | 355.80 | 296.00 | 310.00 | 7,106,681 |
2023-08-15 | 356.80 | 356.80 | 345.60 | 346.80 | 553,450 |
2023-08-14 | 344.20 | 348.80 | 341.20 | 348.80 | 728,658 |
2023-08-11 | 348.80 | 349.80 | 346.20 | 347.20 | 522,024 |
2023-08-10 | 341.80 | 347.60 | 341.80 | 346.00 | 2,670,831 |
2023-08-09 | 339.60 | 345.60 | 339.20 | 345.00 | 711,769 |
2023-08-08 | 344.00 | 348.60 | 340.40 | 340.40 | 813,165 |
2023-08-07 | 345.80 | 349.80 | 342.60 | 347.00 | 1,195,919 |
2023-08-04 | 337.80 | 347.60 | 337.80 | 345.40 | 343,112 |
2023-08-03 | 339.40 | 346.80 | 339.40 | 345.00 | 1,032,020 |
2023-08-02 | 343.40 | 349.60 | 343.40 | 347.80 | 532,604 |
2023-08-01 | 343.00 | 352.40 | 343.00 | 351.00 | 710,091 |
2023-07-31 | 348.80 | 351.40 | 348.40 | 349.40 | 528,051 |
2023-07-28 | 365.00 | 365.00 | 347.80 | 349.80 | 1,536,855 |
2023-07-27 | 355.60 | 358.80 | 353.80 | 355.20 | 560,274 |
2023-07-26 | 346.40 | 353.80 | 346.40 | 353.80 | 459,040 |
2023-07-25 | 354.40 | 356.00 | 352.40 | 353.80 | 686,356 |
2023-07-24 | 352.40 | 356.20 | 352.40 | 354.20 | 648,011 |
2023-07-21 | 357.20 | 357.60 | 352.80 | 354.40 | 815,750 |
2023-07-20 | 354.60 | 358.40 | 352.80 | 355.20 | 801,848 |
2023-07-19 | 348.40 | 357.60 | 347.20 | 353.80 | 1,608,580 |
2023-07-18 | 340.60 | 346.00 | 340.60 | 344.40 | 1,105,738 |
2023-07-17 | 335.80 | 343.40 | 335.80 | 340.60 | 449,639 |
2023-07-14 | 334.60 | 344.60 | 334.60 | 344.00 | 595,438 |
2023-07-13 | 348.60 | 348.60 | 340.60 | 342.20 | 599,448 |
2023-07-12 | 327.20 | 342.80 | 327.20 | 342.80 | 971,501 |
2023-07-11 | 335.40 | 335.40 | 331.20 | 334.40 | 464,263 |
2023-07-10 | 339.40 | 339.40 | 328.80 | 333.20 | 600,289 |
2023-07-07 | 330.60 | 333.00 | 329.40 | 331.40 | 618,070 |
2023-07-06 | 346.00 | 346.00 | 330.60 | 331.40 | 886,600 |
2023-07-05 | 337.60 | 343.80 | 337.60 | 342.60 | 984,139 |
2023-07-04 | 348.60 | 348.60 | 339.80 | 340.40 | 366,825 |
2023-07-03 | 334.60 | 344.40 | 334.60 | 340.40 | 519,452 |
2023-06-30 | 338.20 | 344.80 | 337.80 | 340.80 | 891,325 |
2023-06-29 | 344.60 | 347.80 | 336.20 | 338.80 | 736,686 |
2023-06-28 | 343.60 | 343.60 | 337.40 | 339.60 | 1,510,213 |
2023-06-27 | 343.40 | 344.00 | 338.60 | 339.60 | 863,675 |
2023-06-26 | 332.00 | 342.60 | 332.00 | 340.80 | 3,043,355 |
2023-06-23 | 344.40 | 347.00 | 339.00 | 340.00 | 731,821 |
2023-06-22 | 357.20 | 357.20 | 345.00 | 346.80 | 964,056 |
2023-06-21 | 351.40 | 353.00 | 347.20 | 349.00 | 803,060 |
2023-06-20 | 349.20 | 350.80 | 347.00 | 350.80 | 564,931 |
2023-06-19 | 348.00 | 350.80 | 347.00 | 349.80 | 2,680,509 |
2023-06-16 | 350.40 | 353.80 | 348.80 | 348.80 | 3,765,322 |
2023-06-15 | 360.00 | 360.00 | 351.40 | 352.60 | 690,248 |
2023-06-14 | 356.20 | 360.80 | 356.20 | 358.40 | 1,257,588 |
2023-06-13 | 357.80 | 365.40 | 357.20 | 361.60 | 760,222 |
2023-06-12 | 367.40 | 368.00 | 363.00 | 363.60 | 1,446,795 |
2023-06-09 | 367.60 | 367.60 | 361.40 | 365.20 | 690,424 |
2023-06-08 | 371.80 | 371.80 | 365.00 | 367.40 | 779,390 |
2023-06-07 | 377.40 | 377.40 | 364.80 | 365.40 | 600,635 |
2023-06-06 | 364.20 | 372.20 | 364.20 | 370.00 | 1,438,978 |
2023-06-05 | 373.00 | 375.80 | 370.20 | 371.80 | 812,038 |
2023-06-02 | 375.80 | 375.80 | 365.00 | 372.00 | 1,158,995 |
2023-06-01 | 364.40 | 368.20 | 364.40 | 367.20 | 1,009,915 |
2023-05-31 | 369.60 | 369.60 | 365.60 | 367.20 | 2,230,989 |
2023-05-30 | 371.60 | 374.60 | 369.80 | 369.80 | 831,162 |
2023-05-29 | 372.80 | 372.80 | 372.80 | 372.80 | 0 |
2023-05-26 | 384.80 | 384.80 | 372.80 | 372.80 | 606,154 |
2023-05-25 | 380.60 | 380.60 | 372.40 | 374.80 | 781,805 |
2023-05-24 | 375.00 | 378.60 | 375.00 | 377.00 | 1,324,782 |
2023-05-23 | 394.80 | 394.80 | 382.20 | 382.80 | 1,004,318 |
2023-05-22 | 389.80 | 389.80 | 385.20 | 386.20 | 1,215,360 |
2023-05-19 | 388.00 | 391.00 | 387.40 | 387.80 | 1,493,969 |
2023-05-18 | 398.80 | 398.80 | 388.40 | 390.40 | 952,323 |
2023-05-17 | 392.60 | 395.40 | 391.60 | 393.40 | 2,323,349 |
2023-05-16 | 394.80 | 394.80 | 390.00 | 393.20 | 675,325 |
2023-05-15 | 397.00 | 397.00 | 391.60 | 391.80 | 706,418 |
2023-05-12 | 387.20 | 392.40 | 382.20 | 391.20 | 1,300,874 |
2023-05-11 | 401.20 | 401.20 | 386.60 | 390.20 | 2,554,776 |
2023-05-10 | 395.80 | 395.80 | 389.60 | 392.80 | 1,138,618 |
2023-05-09 | 390.60 | 394.80 | 390.00 | 393.40 | 2,128,984 |
2023-05-08 | 389.80 | 389.80 | 389.80 | 389.80 | 0 |
2023-05-05 | 373.20 | 389.80 | 373.20 | 389.80 | 1,175,167 |
2023-05-04 | 380.60 | 385.80 | 378.60 | 382.40 | 1,117,255 |
2023-05-03 | 388.20 | 388.20 | 381.00 | 383.80 | 1,192,726 |
2023-05-02 | 388.60 | 388.60 | 383.00 | 385.80 | 879,812 |
2023-05-01 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
2023-04-28 | 382.20 | 384.60 | 380.40 | 383.00 | 1,274,684 |
2023-04-27 | 384.80 | 386.40 | 378.20 | 380.20 | 1,052,148 |
2023-04-26 | 387.80 | 388.40 | 383.40 | 387.40 | 1,595,551 |
2023-04-25 | 384.60 | 386.80 | 380.00 | 385.00 | 919,078 |
2023-04-24 | 380.80 | 382.20 | 377.40 | 381.40 | 750,529 |
2023-04-21 | 372.40 | 380.60 | 372.40 | 379.00 | 1,126,849 |
2023-04-20 | 385.00 | 385.00 | 377.20 | 378.00 | 902,882 |
2023-04-19 | 374.00 | 378.60 | 374.00 | 377.00 | 752,696 |
2023-04-18 | 378.00 | 379.20 | 375.00 | 379.20 | 760,650 |
2023-04-17 | 375.20 | 377.60 | 372.00 | 376.40 | 2,881,060 |
2023-04-14 | 376.00 | 376.20 | 372.40 | 373.40 | 898,086 |
2023-04-13 | 360.00 | 374.40 | 360.00 | 372.80 | 765,456 |
2023-04-12 | 360.00 | 372.00 | 360.00 | 368.80 | 1,776,477 |
2023-04-11 | 362.00 | 366.80 | 360.00 | 366.20 | 1,118,055 |
2023-04-10 | 358.20 | 358.20 | 358.20 | 358.20 | 0 |
2023-04-07 | 358.20 | 358.20 | 358.20 | 358.20 | 0 |
2023-04-06 | 349.20 | 360.60 | 349.20 | 358.20 | 1,411,719 |
2023-04-05 | 372.20 | 372.60 | 356.40 | 357.80 | 2,484,895 |
2023-04-04 | 370.20 | 376.00 | 370.00 | 370.20 | 1,259,391 |
2023-04-03 | 372.60 | 375.00 | 368.80 | 371.20 | 2,767,138 |
2023-03-31 | 374.00 | 378.80 | 371.40 | 372.40 | 2,316,702 |
2023-03-30 | 380.00 | 380.00 | 374.40 | 377.20 | 1,958,166 |
2023-03-29 | 370.40 | 375.80 | 370.40 | 373.40 | 2,595,426 |
2023-03-28 | 378.00 | 378.00 | 368.60 | 370.80 | 1,142,888 |
2023-03-27 | 374.60 | 379.20 | 373.60 | 376.00 | 1,388,085 |
2023-03-24 | 372.60 | 374.00 | 367.60 | 371.20 | 2,203,950 |
2023-03-23 | 363.80 | 373.80 | 363.80 | 372.40 | 6,146,579 |
2023-03-22 | 366.80 | 376.40 | 355.80 | 364.80 | 3,763,041 |
2023-03-21 | 351.80 | 359.20 | 350.40 | 356.60 | 1,770,683 |
2023-03-20 | 330.80 | 348.20 | 327.80 | 346.80 | 2,225,968 |
2023-03-17 | 334.20 | 338.60 | 329.80 | 333.20 | 3,857,105 |
2023-03-16 | 351.20 | 351.80 | 333.80 | 335.40 | 3,076,026 |
2023-03-15 | 350.40 | 364.20 | 346.60 | 348.00 | 3,106,868 |
2023-03-14 | 332.40 | 340.60 | 331.60 | 340.60 | 1,611,947 |
2023-03-13 | 354.20 | 354.20 | 332.60 | 332.80 | 3,098,176 |
2023-03-10 | 341.60 | 348.00 | 341.60 | 346.00 | 1,181,608 |
2023-03-09 | 358.40 | 358.60 | 349.40 | 349.40 | 1,392,429 |
2023-03-08 | 354.60 | 359.00 | 354.60 | 359.00 | 1,168,161 |
2023-03-07 | 360.60 | 360.60 | 352.20 | 357.20 | 930,692 |
2023-03-06 | 356.20 | 357.80 | 349.60 | 352.20 | 1,407,738 |
2023-03-03 | 360.80 | 360.80 | 357.40 | 357.60 | 1,192,530 |
2023-03-02 | 359.20 | 364.20 | 357.20 | 359.20 | 1,582,129 |
2023-03-01 | 358.80 | 367.20 | 358.80 | 364.40 | 1,289,685 |
2023-02-28 | 371.60 | 371.80 | 363.40 | 364.80 | 2,169,758 |
2023-02-27 | 365.20 | 372.20 | 365.20 | 370.80 | 1,091,485 |
2023-02-24 | 369.00 | 369.00 | 364.80 | 365.20 | 1,796,907 |
2023-02-23 | 352.00 | 367.40 | 352.00 | 364.60 | 1,137,708 |
2023-02-22 | 360.20 | 361.00 | 357.00 | 360.60 | 934,438 |
2023-02-21 | 367.00 | 367.00 | 360.00 | 360.00 | 887,567 |
2023-02-20 | 364.20 | 365.40 | 361.00 | 363.00 | 1,586,213 |
2023-02-17 | 365.20 | 366.20 | 362.60 | 364.20 | 1,190,792 |
2023-02-16 | 366.40 | 366.60 | 362.40 | 366.00 | 1,015,413 |
2023-02-15 | 358.80 | 366.20 | 358.80 | 364.80 | 1,115,697 |
2023-02-14 | 363.00 | 364.80 | 360.80 | 361.60 | 823,745 |
2023-02-13 | 358.40 | 365.60 | 358.40 | 363.80 | 1,287,976 |
2023-02-10 | 363.00 | 363.00 | 357.00 | 358.80 | 811,039 |
2023-02-09 | 366.20 | 366.20 | 358.60 | 361.00 | 3,630,755 |
2023-02-08 | 359.00 | 362.60 | 357.60 | 357.60 | 1,103,162 |
2023-02-07 | 360.20 | 362.20 | 359.20 | 360.60 | 935,912 |
2023-02-06 | 372.00 | 372.00 | 358.80 | 360.00 | 1,063,084 |
2023-02-03 | 361.80 | 368.20 | 361.80 | 365.20 | 1,498,472 |
2023-02-02 | 363.80 | 365.40 | 349.00 | 363.00 | 2,681,647 |
2023-02-01 | 366.40 | 372.00 | 366.20 | 368.40 | 2,213,829 |
2023-01-31 | 366.00 | 368.80 | 365.80 | 366.40 | 1,140,499 |
2023-01-30 | 374.00 | 377.40 | 365.00 | 368.00 | 1,771,178 |
2023-01-27 | 370.00 | 371.20 | 365.60 | 371.20 | 1,610,817 |
2023-01-26 | 357.40 | 371.40 | 357.40 | 368.00 | 1,856,163 |
2023-01-25 | 368.00 | 370.00 | 365.00 | 365.80 | 1,024,630 |
2023-01-24 | 363.80 | 371.40 | 362.80 | 368.00 | 1,287,508 |
2023-01-23 | 361.40 | 364.60 | 361.00 | 362.80 | 835,828 |
2023-01-20 | 359.00 | 360.60 | 356.60 | 360.00 | 1,314,970 |
2023-01-19 | 359.00 | 359.00 | 354.00 | 356.80 | 1,395,985 |
2023-01-18 | 352.00 | 358.60 | 352.00 | 356.60 | 964,189 |
2023-01-17 | 350.80 | 356.20 | 350.80 | 353.00 | 1,555,927 |
2023-01-16 | 356.60 | 357.00 | 352.80 | 354.00 | 1,249,714 |
2023-01-13 | 347.20 | 357.60 | 347.20 | 355.40 | 2,310,010 |
2023-01-12 | 340.60 | 357.00 | 340.60 | 355.40 | 1,355,381 |
2023-01-11 | 351.80 | 355.80 | 346.40 | 348.80 | 2,287,723 |
2023-01-10 | 340.80 | 351.80 | 340.80 | 350.80 | 1,110,040 |
2023-01-09 | 354.80 | 356.20 | 348.60 | 348.60 | 1,112,911 |
2023-01-06 | 345.60 | 355.40 | 345.60 | 354.20 | 1,029,774 |
2023-01-05 | 340.00 | 354.80 | 340.00 | 352.40 | 1,039,121 |
2023-01-04 | 343.40 | 348.40 | 340.40 | 348.20 | 1,166,391 |
2023-01-03 | 339.60 | 344.40 | 339.00 | 340.60 | 1,051,011 |
2023-01-02 | 337.60 | 337.60 | 337.60 | 337.60 | 0 |
2022-12-30 | 332.80 | 340.60 | 332.80 | 337.60 | 300,282 |
2022-12-29 | 348.80 | 348.80 | 336.80 | 341.00 | 376,934 |
2022-12-28 | 349.20 | 349.20 | 338.80 | 341.60 | 634,582 |
2022-12-27 | 342.60 | 342.60 | 342.60 | 342.60 | 0 |
2022-12-26 | 342.60 | 342.60 | 342.60 | 342.60 | 0 |
2022-12-23 | 339.60 | 342.60 | 339.20 | 342.60 | 196,388 |
2022-12-22 | 334.60 | 344.00 | 334.60 | 340.80 | 550,737 |
2022-12-21 | 350.20 | 350.20 | 336.80 | 341.60 | 822,857 |
2022-12-20 | 337.80 | 342.20 | 335.20 | 341.00 | 941,792 |
2022-12-19 | 330.60 | 343.80 | 330.60 | 339.80 | 827,669 |
2022-12-16 | 347.20 | 347.20 | 332.40 | 338.80 | 3,976,651 |
2022-12-15 | 337.80 | 345.60 | 336.20 | 342.60 | 1,557,885 |
2022-12-14 | 339.80 | 342.40 | 337.20 | 339.60 | 1,036,192 |
2022-12-13 | 344.00 | 350.40 | 340.60 | 340.60 | 2,464,899 |
2022-12-12 | 342.40 | 345.20 | 340.00 | 344.80 | 1,144,248 |
2022-12-09 | 345.20 | 346.00 | 337.60 | 346.00 | 1,545,122 |
2022-12-08 | 339.40 | 347.60 | 337.00 | 337.00 | 2,590,123 |
2022-12-07 | 320.60 | 332.60 | 320.60 | 331.60 | 1,938,594 |
2022-12-06 | 321.00 | 330.60 | 321.00 | 327.60 | 6,350,057 |
2022-12-05 | 324.20 | 332.20 | 324.20 | 329.00 | 968,695 |
2022-12-02 | 335.60 | 335.60 | 322.80 | 325.80 | 715,068 |
2022-12-01 | 330.40 | 330.40 | 321.20 | 328.00 | 1,074,468 |
2022-11-30 | 329.80 | 329.80 | 321.40 | 323.80 | 1,851,369 |
2022-11-29 | 316.00 | 328.00 | 316.00 | 327.20 | 1,416,624 |
2022-11-28 | 322.60 | 325.80 | 319.40 | 323.60 | 1,076,466 |
2022-11-25 | 314.80 | 323.80 | 314.80 | 322.20 | 3,377,258 |
2022-11-24 | 331.20 | 331.20 | 320.80 | 320.80 | 603,508 |
2022-11-23 | 321.00 | 325.00 | 320.40 | 323.40 | 2,786,802 |
2022-11-22 | 315.80 | 325.00 | 315.80 | 320.20 | 1,903,820 |
2022-11-21 | 316.60 | 323.40 | 315.20 | 320.60 | 3,240,514 |
2022-11-18 | 309.40 | 320.00 | 308.00 | 320.00 | 2,756,318 |
2022-11-17 | 302.20 | 310.40 | 295.80 | 308.20 | 2,813,690 |
2022-11-16 | 293.20 | 303.40 | 293.20 | 299.20 | 2,865,594 |
2022-11-15 | 293.60 | 302.80 | 293.60 | 300.40 | 1,666,617 |
2022-11-14 | 308.20 | 308.20 | 299.00 | 300.80 | 1,132,467 |
2022-11-11 | 316.60 | 316.60 | 302.60 | 303.40 | 1,752,793 |
2022-11-10 | 309.20 | 310.40 | 302.60 | 310.40 | 1,836,730 |
2022-11-09 | 301.00 | 303.00 | 298.00 | 302.20 | 1,215,982 |
2022-11-08 | 295.00 | 303.40 | 295.00 | 299.20 | 3,507,381 |
2022-11-07 | 302.00 | 302.00 | 296.60 | 299.60 | 3,030,448 |
2022-11-04 | 300.60 | 300.60 | 290.40 | 297.60 | 4,730,926 |
2022-11-03 | 291.80 | 298.80 | 291.80 | 294.60 | 1,065,525 |
2022-11-02 | 302.00 | 302.00 | 297.40 | 299.00 | 2,021,786 |
2022-11-01 | 304.60 | 305.00 | 298.80 | 300.40 | 1,885,156 |
2022-10-31 | 292.00 | 302.60 | 292.00 | 298.60 | 2,083,411 |
2022-10-28 | 292.60 | 298.80 | 292.60 | 296.40 | 989,818 |
2022-10-27 | 292.80 | 300.40 | 292.80 | 297.60 | 1,728,428 |
2022-10-26 | 292.60 | 300.40 | 292.60 | 299.40 | 1,855,120 |
2022-10-25 | 299.00 | 299.20 | 292.80 | 297.00 | 1,458,505 |
2022-10-24 | 286.40 | 299.20 | 286.40 | 295.80 | 2,953,775 |
2022-10-21 | 300.00 | 301.20 | 285.20 | 294.60 | 2,827,212 |
2022-10-20 | 296.20 | 304.80 | 296.20 | 302.20 | 1,645,077 |
2022-10-19 | 307.40 | 310.40 | 302.80 | 302.80 | 1,764,764 |
2022-10-18 | 309.80 | 310.80 | 304.20 | 307.80 | 1,752,520 |
2022-10-17 | 304.80 | 308.40 | 298.60 | 306.80 | 3,375,637 |
2022-10-14 | 306.20 | 308.40 | 298.60 | 299.60 | 3,428,397 |
2022-10-13 | 296.80 | 304.00 | 291.20 | 303.20 | 2,012,838 |
2022-10-12 | 309.60 | 310.20 | 295.60 | 296.20 | 2,410,211 |
2022-10-11 | 309.00 | 311.40 | 306.00 | 310.60 | 4,590,276 |
2022-10-10 | 305.60 | 312.40 | 305.60 | 311.20 | 1,844,125 |
2022-10-07 | 309.40 | 309.40 | 302.40 | 308.00 | 2,237,882 |
2022-10-06 | 305.00 | 311.00 | 304.20 | 305.40 | 2,322,873 |
2022-10-05 | 310.00 | 310.80 | 303.80 | 309.40 | 1,690,073 |
2022-10-04 | 300.20 | 313.40 | 300.20 | 312.20 | 2,395,991 |
2022-10-03 | 304.80 | 308.40 | 302.40 | 307.20 | 1,478,861 |
2022-09-30 | 301.60 | 308.20 | 301.60 | 306.40 | 3,981,952 |
2022-09-29 | 312.60 | 312.60 | 300.00 | 303.20 | 2,123,029 |
2022-09-28 | 315.20 | 316.40 | 304.60 | 313.00 | 2,592,587 |
2022-09-27 | 324.40 | 326.80 | 316.60 | 316.60 | 2,335,700 |
2022-09-26 | 313.00 | 325.40 | 313.00 | 321.80 | 1,794,489 |
2022-09-23 | 330.00 | 331.20 | 325.00 | 326.40 | 2,135,927 |
2022-09-22 | 332.00 | 334.40 | 328.00 | 329.60 | 2,461,404 |
2022-09-21 | 328.00 | 336.40 | 328.00 | 336.40 | 1,843,032 |
2022-09-20 | 332.00 | 337.60 | 328.80 | 331.60 | 1,658,482 |
2022-09-19 | 334.40 | 334.40 | 334.40 | 334.40 | 0 |
2022-09-16 | 346.40 | 346.40 | 334.40 | 334.40 | 6,076,814 |
2022-09-15 | 333.40 | 340.40 | 333.40 | 339.20 | 1,549,688 |
2022-09-14 | 333.40 | 341.80 | 333.40 | 338.80 | 3,074,798 |
2022-09-13 | 333.40 | 342.80 | 333.40 | 339.40 | 1,842,911 |
2022-09-12 | 342.00 | 342.00 | 333.60 | 340.40 | 1,737,387 |
2022-09-09 | 324.40 | 336.60 | 324.40 | 334.00 | 2,090,654 |
2022-09-08 | 333.40 | 335.00 | 329.60 | 332.00 | 1,494,015 |
2022-09-07 | 332.40 | 332.40 | 326.60 | 328.60 | 1,873,863 |
2022-09-06 | 329.80 | 330.60 | 326.00 | 328.60 | 1,000,203 |
2022-09-05 | 315.40 | 326.40 | 313.60 | 325.80 | 1,633,826 |
2022-09-02 | 313.20 | 319.00 | 313.20 | 318.60 | 5,627,659 |
2022-09-01 | 307.60 | 316.60 | 307.60 | 314.00 | 2,179,661 |
2022-08-31 | 314.80 | 315.20 | 310.80 | 315.20 | 2,604,268 |
2022-08-30 | 309.60 | 318.60 | 309.60 | 314.40 | 2,217,254 |
2022-08-29 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
2022-08-26 | 315.20 | 316.80 | 311.60 | 312.00 | 836,560 |
2022-08-25 | 312.60 | 319.40 | 312.60 | 314.60 | 1,148,615 |
2022-08-24 | 304.40 | 313.60 | 304.20 | 313.20 | 1,635,006 |
2022-08-23 | 312.20 | 316.40 | 306.60 | 307.60 | 2,318,539 |
2022-08-22 | 325.80 | 325.80 | 318.40 | 319.80 | 1,213,418 |
2022-08-19 | 316.60 | 328.80 | 316.60 | 327.40 | 2,858,018 |
2022-08-18 | 321.00 | 331.80 | 319.60 | 325.00 | 3,513,425 |
2022-08-17 | 300.80 | 322.60 | 300.80 | 319.60 | 8,050,716 |
2022-08-16 | 293.20 | 293.20 | 285.00 | 289.20 | 1,073,661 |
2022-08-15 | 285.20 | 289.00 | 285.20 | 286.40 | 1,297,128 |
2022-08-12 | 282.60 | 288.20 | 282.60 | 286.40 | 1,299,361 |
2022-08-11 | 288.60 | 288.60 | 286.60 | 286.60 | 818,580 |
2022-08-10 | 288.40 | 288.40 | 280.80 | 286.80 | 870,386 |
2022-08-09 | 287.80 | 287.80 | 280.40 | 281.60 | 1,017,816 |
2022-08-08 | 279.40 | 282.80 | 279.20 | 281.60 | 774,459 |
2022-08-05 | 279.20 | 281.80 | 278.00 | 278.60 | 758,363 |
2022-08-04 | 275.80 | 283.60 | 275.80 | 281.00 | 569,248 |
2022-08-03 | 280.00 | 285.20 | 279.60 | 282.60 | 539,268 |
2022-08-02 | 282.00 | 287.20 | 280.80 | 281.20 | 844,707 |
2022-08-01 | 280.60 | 284.20 | 278.60 | 282.60 | 609,772 |
2022-07-29 | 278.00 | 282.80 | 276.60 | 280.60 | 760,196 |
2022-07-28 | 275.40 | 277.60 | 271.20 | 275.20 | 651,698 |
2022-07-27 | 276.00 | 276.40 | 272.60 | 275.40 | 512,568 |
2022-07-26 | 273.60 | 274.80 | 268.60 | 271.60 | 903,688 |
2022-07-25 | 271.20 | 274.60 | 267.40 | 272.00 | 1,663,870 |
2022-07-22 | 268.00 | 268.20 | 261.20 | 267.20 | 1,121,019 |
2022-07-21 | 256.60 | 262.00 | 256.60 | 262.00 | 1,833,513 |
2022-07-20 | 253.80 | 260.60 | 253.80 | 256.60 | 1,071,466 |
2022-07-19 | 255.80 | 262.00 | 255.80 | 260.00 | 1,848,123 |
2022-07-18 | 260.00 | 260.80 | 257.40 | 258.40 | 832,317 |
2022-07-15 | 252.80 | 260.00 | 251.80 | 257.80 | 1,477,993 |
2022-07-14 | 257.80 | 259.80 | 253.40 | 253.40 | 978,589 |
2022-07-13 | 264.60 | 267.20 | 256.20 | 257.20 | 1,823,794 |
2022-07-12 | 263.40 | 269.00 | 263.00 | 268.20 | 5,559,467 |
2022-07-11 | 272.00 | 272.00 | 262.60 | 263.80 | 774,709 |
2022-07-08 | 265.80 | 267.00 | 259.80 | 265.60 | 967,522 |
2022-07-07 | 257.20 | 260.60 | 254.40 | 259.80 | 2,957,754 |
2022-07-06 | 251.80 | 257.00 | 251.80 | 253.40 | 1,538,579 |
2022-07-05 | 256.80 | 258.40 | 251.80 | 251.80 | 729,876 |
2022-07-04 | 257.80 | 260.00 | 257.20 | 258.40 | 402,757 |
2022-07-01 | 248.80 | 260.20 | 248.80 | 256.60 | 941,617 |
2022-06-30 | 255.20 | 258.00 | 251.80 | 254.20 | 741,781 |
2022-06-29 | 260.20 | 263.00 | 259.80 | 261.20 | 977,730 |
2022-06-28 | 253.60 | 264.20 | 253.60 | 263.80 | 887,596 |
2022-06-27 | 257.20 | 264.20 | 257.00 | 259.80 | 1,221,381 |
2022-06-24 | 251.60 | 258.60 | 251.60 | 258.00 | 927,889 |
2022-06-23 | 256.60 | 256.60 | 248.40 | 250.60 | 999,385 |
2022-06-22 | 250.00 | 251.00 | 246.80 | 249.20 | 1,421,817 |
2022-06-21 | 244.00 | 252.60 | 244.00 | 249.20 | 971,682 |
2022-06-20 | 245.00 | 250.60 | 244.20 | 247.40 | 1,503,829 |
2022-06-17 | 251.20 | 252.20 | 248.00 | 248.00 | 2,718,209 |
2022-06-16 | 253.20 | 257.40 | 247.20 | 248.40 | 4,702,982 |
2022-06-15 | 263.80 | 265.60 | 257.60 | 257.60 | 4,732,425 |
2022-06-14 | 256.00 | 261.60 | 255.60 | 260.00 | 2,134,428 |
2022-06-13 | 257.80 | 261.00 | 256.40 | 260.20 | 1,543,765 |
2022-06-10 | 270.00 | 270.00 | 263.80 | 264.40 | 1,588,515 |
2022-06-09 | 266.40 | 270.20 | 265.00 | 268.40 | 819,363 |
2022-06-08 | 273.60 | 273.60 | 266.60 | 267.00 | 1,817,762 |
2022-06-07 | 267.00 | 268.80 | 265.40 | 268.00 | 1,139,653 |
2022-06-06 | 267.80 | 270.00 | 265.60 | 266.80 | 766,156 |
2022-06-03 | 261.60 | 261.60 | 261.60 | 261.60 | 0 |
2022-06-02 | 261.60 | 261.60 | 261.60 | 261.60 | 0 |
2022-06-01 | 262.00 | 263.60 | 260.00 | 261.60 | 900,238 |
2022-05-31 | 262.00 | 263.20 | 259.80 | 260.40 | 2,796,984 |
2022-05-30 | 256.40 | 263.80 | 256.40 | 262.60 | 679,205 |
2022-05-27 | 253.80 | 263.40 | 253.80 | 261.60 | 779,409 |
2022-05-26 | 257.80 | 260.80 | 253.00 | 260.00 | 716,745 |
2022-05-25 | 259.00 | 260.80 | 255.60 | 260.20 | 1,092,768 |
2022-05-24 | 255.60 | 257.60 | 253.40 | 256.00 | 2,481,917 |
2022-05-23 | 255.00 | 256.20 | 253.60 | 255.80 | 799,092 |
2022-05-20 | 252.00 | 255.60 | 251.00 | 252.60 | 936,698 |
2022-05-19 | 250.00 | 251.60 | 248.20 | 250.60 | 1,719,045 |
2022-05-18 | 243.80 | 254.80 | 243.80 | 252.20 | 1,425,807 |
2022-05-17 | 252.00 | 252.00 | 249.60 | 250.00 | 1,059,275 |
2022-05-16 | 244.20 | 251.00 | 243.80 | 250.00 | 1,111,814 |
2022-05-13 | 242.80 | 245.60 | 241.40 | 245.60 | 1,654,762 |
2022-05-12 | 238.00 | 241.20 | 234.40 | 240.40 | 1,788,022 |
2022-05-11 | 239.40 | 243.80 | 235.60 | 241.00 | 1,901,507 |
2022-05-10 | 237.20 | 239.80 | 234.00 | 236.60 | 1,221,768 |
2022-05-09 | 241.20 | 241.20 | 232.60 | 233.00 | 943,155 |
2022-05-06 | 239.60 | 239.60 | 232.80 | 235.00 | 3,906,602 |
2022-05-05 | 245.00 | 247.00 | 239.40 | 239.40 | 2,822,869 |
2022-05-04 | 244.20 | 245.80 | 242.40 | 243.80 | 983,622 |
2022-05-03 | 240.40 | 246.00 | 239.80 | 243.60 | 5,091,039 |
2022-05-02 | 242.80 | 242.80 | 242.80 | 242.80 | 0 |
2022-04-29 | 239.80 | 247.40 | 239.80 | 242.80 | 947,666 |
2022-04-28 | 239.00 | 248.00 | 239.00 | 246.20 | 1,210,832 |
2022-04-27 | 248.40 | 249.20 | 243.40 | 245.00 | 1,371,112 |
2022-04-26 | 254.00 | 254.00 | 247.40 | 248.20 | 876,209 |
2022-04-25 | 251.40 | 253.60 | 249.20 | 251.00 | 901,210 |
2022-04-22 | 256.40 | 260.00 | 256.00 | 256.20 | 1,003,580 |
2022-04-21 | 263.80 | 265.20 | 261.60 | 261.60 | 1,648,571 |
2022-04-20 | 253.60 | 262.80 | 253.60 | 261.60 | 1,599,357 |
2022-04-19 | 266.60 | 266.60 | 257.80 | 260.60 | 518,843 |
2022-04-18 | 260.20 | 260.20 | 260.20 | 260.20 | 0 |
2022-04-15 | 260.20 | 260.20 | 260.20 | 260.20 | 0 |
2022-04-14 | 262.20 | 262.20 | 257.60 | 260.20 | 1,148,482 |
2022-04-13 | 262.80 | 262.80 | 259.40 | 260.80 | 779,842 |
2022-04-12 | 267.00 | 267.00 | 259.00 | 261.20 | 1,254,132 |
2022-04-11 | 258.00 | 262.80 | 258.00 | 262.80 | 653,554 |
2022-04-08 | 260.20 | 260.40 | 257.20 | 259.00 | 1,497,949 |
2022-04-07 | 248.00 | 258.20 | 248.00 | 255.40 | 854,008 |
2022-04-06 | 252.20 | 255.80 | 252.00 | 254.20 | 1,277,985 |
2022-04-05 | 251.00 | 255.80 | 251.00 | 252.20 | 847,374 |
2022-04-04 | 260.60 | 260.60 | 254.80 | 256.80 | 1,370,297 |
2022-04-01 | 257.60 | 260.60 | 256.20 | 256.80 | 1,178,479 |
2022-03-31 | 264.80 | 264.80 | 257.00 | 257.00 | 802,949 |
2022-03-30 | 261.20 | 263.40 | 258.00 | 258.80 | 862,597 |
2022-03-29 | 257.00 | 266.00 | 257.00 | 262.80 | 1,584,934 |
2022-03-28 | 267.00 | 267.40 | 262.20 | 262.20 | 1,054,606 |
2022-03-25 | 262.60 | 264.20 | 261.00 | 263.40 | 815,351 |
2022-03-24 | 258.00 | 264.80 | 258.00 | 262.20 | 1,057,516 |
2022-03-23 | 264.40 | 264.80 | 261.40 | 263.40 | 1,245,892 |
2022-03-22 | 267.20 | 267.20 | 261.20 | 263.60 | 1,695,398 |
2022-03-21 | 256.60 | 261.60 | 253.20 | 261.60 | 1,937,336 |
2022-03-18 | 261.00 | 267.80 | 261.00 | 267.80 | 2,471,050 |
2022-03-17 | 271.40 | 271.40 | 263.80 | 266.80 | 1,327,156 |
2022-03-16 | 265.60 | 269.40 | 260.40 | 265.00 | 2,357,833 |
2022-03-15 | 261.00 | 261.80 | 257.40 | 258.60 | 1,534,948 |
2022-03-14 | 256.40 | 263.20 | 252.60 | 261.80 | 2,684,248 |
2022-03-11 | 249.80 | 258.00 | 245.40 | 248.20 | 2,066,431 |
2022-03-10 | 238.00 | 249.20 | 235.60 | 243.40 | 4,197,352 |
2022-03-09 | 226.20 | 233.00 | 224.40 | 231.80 | 1,150,137 |
2022-03-08 | 211.60 | 222.80 | 211.60 | 220.80 | 1,190,527 |
2022-03-07 | 217.80 | 220.80 | 207.80 | 215.60 | 1,231,734 |
2022-03-04 | 226.80 | 230.80 | 219.20 | 219.40 | 1,713,339 |
2022-03-03 | 235.60 | 238.60 | 229.60 | 230.00 | 1,896,228 |
2022-03-02 | 238.00 | 239.40 | 231.80 | 236.60 | 1,101,658 |
2022-03-01 | 245.00 | 245.00 | 232.00 | 232.00 | 1,343,570 |
2022-02-28 | 231.80 | 239.80 | 231.80 | 239.80 | 1,730,646 |
2022-02-25 | 230.20 | 238.40 | 230.20 | 237.20 | 4,064,117 |
2022-02-24 | 232.00 | 237.00 | 229.40 | 231.20 | 1,869,582 |
2022-02-23 | 236.00 | 240.80 | 236.00 | 237.00 | 2,112,071 |
2022-02-22 | 238.60 | 241.20 | 238.00 | 238.60 | 1,360,623 |
2022-02-21 | 243.20 | 246.00 | 241.60 | 241.60 | 1,433,817 |
2022-02-18 | 244.00 | 245.60 | 241.20 | 242.80 | 1,180,591 |
2022-02-17 | 249.80 | 249.80 | 242.40 | 242.40 | 781,385 |
2022-02-16 | 245.00 | 248.60 | 244.60 | 247.20 | 583,509 |
2022-02-15 | 240.00 | 247.40 | 240.00 | 245.60 | 791,720 |
2022-02-14 | 247.00 | 248.20 | 244.00 | 244.80 | 1,135,346 |
2022-02-11 | 249.40 | 250.20 | 244.40 | 249.20 | 630,578 |
2022-02-10 | 247.00 | 254.40 | 247.00 | 249.80 | 1,778,277 |
2022-02-09 | 254.40 | 256.40 | 250.20 | 253.80 | 4,323,420 |
2022-02-08 | 246.20 | 255.80 | 246.20 | 248.60 | 735,187 |
2022-02-07 | 246.20 | 252.40 | 246.20 | 248.60 | 944,526 |
2022-02-04 | 259.40 | 261.40 | 251.40 | 251.60 | 1,236,517 |
2022-02-03 | 253.80 | 261.40 | 253.80 | 257.80 | 2,235,305 |
2022-02-02 | 256.60 | 261.00 | 256.60 | 259.00 | 865,767 |
2022-02-01 | 256.60 | 256.60 | 251.80 | 255.60 | 785,871 |
2022-01-31 | 255.80 | 256.00 | 250.40 | 251.60 | 1,011,089 |
2022-01-28 | 256.00 | 256.20 | 251.80 | 253.80 | 1,752,803 |
2022-01-27 | 251.00 | 257.00 | 250.00 | 255.40 | 621,694 |
2022-01-26 | 258.60 | 258.80 | 253.20 | 253.40 | 458,137 |
2022-01-25 | 256.60 | 259.00 | 249.20 | 253.20 | 1,593,574 |
2022-01-24 | 259.00 | 261.00 | 252.00 | 253.60 | 1,388,918 |
2022-01-21 | 258.60 | 264.40 | 258.60 | 260.60 | 953,072 |
2022-01-20 | 272.00 | 273.20 | 264.20 | 265.20 | 970,686 |
2022-01-19 | 282.00 | 282.00 | 269.20 | 270.20 | 1,028,495 |
2022-01-18 | 267.40 | 275.60 | 267.40 | 275.60 | 1,029,754 |
2022-01-17 | 271.00 | 272.20 | 266.60 | 272.20 | 860,843 |
2022-01-14 | 271.40 | 271.40 | 263.00 | 265.80 | 1,556,436 |
2022-01-13 | 264.80 | 269.80 | 263.80 | 267.80 | 609,524 |
2022-01-12 | 262.00 | 267.60 | 261.20 | 264.20 | 456,623 |
2022-01-11 | 265.00 | 268.80 | 265.00 | 265.20 | 781,360 |
2022-01-10 | 273.60 | 273.60 | 265.00 | 265.80 | 821,807 |
2022-01-07 | 279.60 | 279.60 | 268.40 | 270.20 | 410,804 |
2022-01-06 | 269.80 | 273.40 | 269.40 | 273.20 | 1,240,891 |
2022-01-05 | 272.60 | 274.40 | 270.20 | 273.60 | 1,371,429 |
2022-01-04 | 268.00 | 273.40 | 267.00 | 271.20 | 1,229,904 |
2022-01-03 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
2021-12-31 | 258.20 | 264.40 | 258.20 | 262.00 | 540,875 |
2021-12-30 | 261.00 | 267.00 | 261.00 | 265.20 | 529,402 |
2021-12-29 | 267.80 | 268.00 | 263.20 | 266.60 | 975,684 |
2021-12-28 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
2021-12-27 | 263.00 | 263.00 | 263.00 | 263.00 | 0 |
2021-12-24 | 263.60 | 264.20 | 261.20 | 263.00 | 344,167 |
2021-12-23 | 256.80 | 266.20 | 256.80 | 263.00 | 1,754,261 |
2021-12-22 | 250.00 | 257.00 | 250.00 | 255.60 | 586,543 |
2021-12-21 | 250.00 | 253.20 | 248.40 | 252.40 | 422,149 |
2021-12-20 | 248.20 | 248.40 | 243.80 | 248.40 | 821,888 |
2021-12-17 | 252.20 | 252.20 | 247.20 | 251.80 | 1,915,191 |
2021-12-16 | 249.00 | 249.00 | 245.00 | 247.60 | 708,402 |
2021-12-15 | 241.80 | 250.00 | 241.80 | 246.00 | 1,573,176 |
2021-12-14 | 242.00 | 244.40 | 241.40 | 241.60 | 1,109,377 |
2021-12-13 | 247.60 | 248.20 | 242.20 | 242.20 | 717,909 |
2021-12-10 | 255.00 | 255.00 | 244.20 | 247.40 | 1,593,754 |
2021-12-09 | 243.00 | 256.20 | 243.00 | 252.80 | 1,655,030 |
2021-12-08 | 248.00 | 250.20 | 245.80 | 247.20 | 947,562 |
2021-12-07 | 240.20 | 249.20 | 240.20 | 247.00 | 761,890 |
2021-12-06 | 238.40 | 248.00 | 238.40 | 245.00 | 946,903 |
2021-12-03 | 244.40 | 244.40 | 236.60 | 238.60 | 833,522 |
2021-12-02 | 245.20 | 245.20 | 234.40 | 239.60 | 1,009,288 |
2021-12-01 | 235.80 | 242.40 | 233.40 | 242.00 | 794,365 |
2021-11-30 | 231.20 | 235.80 | 230.80 | 233.80 | 1,752,569 |
2021-11-29 | 242.00 | 242.00 | 235.00 | 237.60 | 1,021,232 |
2021-11-26 | 236.20 | 240.40 | 235.60 | 235.60 | 878,155 |
2021-11-25 | 242.60 | 242.80 | 240.20 | 242.80 | 318,554 |
2021-11-24 | 245.20 | 246.20 | 240.20 | 243.20 | 566,241 |
2021-11-23 | 238.40 | 246.40 | 238.40 | 245.20 | 597,767 |
2021-11-22 | 250.60 | 250.60 | 241.20 | 243.00 | 1,032,832 |
2021-11-19 | 245.20 | 245.20 | 240.80 | 245.00 | 902,473 |
2021-11-18 | 244.40 | 245.40 | 242.00 | 244.00 | 784,167 |
2021-11-17 | 243.40 | 247.00 | 243.40 | 243.40 | 659,750 |
2021-11-16 | 249.60 | 250.00 | 246.00 | 247.40 | 632,184 |
2021-11-15 | 246.00 | 250.60 | 245.40 | 250.20 | 651,867 |
2021-11-12 | 250.40 | 250.80 | 245.40 | 246.00 | 560,773 |
2021-11-11 | 247.40 | 253.00 | 247.40 | 249.80 | 707,113 |
2021-11-10 | 248.20 | 252.80 | 247.60 | 249.40 | 2,499,607 |
2021-11-09 | 254.60 | 254.60 | 247.20 | 248.00 | 1,552,281 |
2021-11-08 | 249.00 | 250.80 | 246.40 | 249.00 | 764,902 |
2021-11-05 | 250.00 | 253.00 | 246.80 | 248.00 | 497,442 |
2021-11-04 | 245.60 | 250.20 | 245.00 | 247.00 | 1,497,188 |
2021-11-03 | 251.00 | 255.80 | 249.40 | 250.00 | 871,769 |
2021-11-02 | 265.00 | 265.00 | 255.20 | 255.60 | 1,425,684 |
2021-11-01 | 251.00 | 260.00 | 251.00 | 258.80 | 5,943,433 |
2021-10-29 | 256.00 | 257.80 | 251.60 | 254.00 | 847,542 |
2021-10-28 | 258.40 | 260.20 | 256.60 | 256.80 | 1,283,664 |
2021-10-27 | 258.40 | 263.40 | 258.40 | 258.40 | 1,154,390 |
2021-10-26 | 258.40 | 264.20 | 258.40 | 261.80 | 536,871 |
2021-10-25 | 264.00 | 264.00 | 258.40 | 259.40 | 545,623 |
2021-10-22 | 257.60 | 258.80 | 256.60 | 257.20 | 527,120 |
2021-10-21 | 267.60 | 267.60 | 257.20 | 257.60 | 543,574 |
2021-10-20 | 256.80 | 263.40 | 256.80 | 261.40 | 632,076 |
2021-10-19 | 257.80 | 264.80 | 257.80 | 262.60 | 604,775 |
2021-10-18 | 265.80 | 266.40 | 263.20 | 264.00 | 655,377 |
2021-10-15 | 273.00 | 273.00 | 266.00 | 267.00 | 791,650 |
2021-10-14 | 270.00 | 270.00 | 265.40 | 266.40 | 515,482 |
2021-10-13 | 271.60 | 271.60 | 264.80 | 268.20 | 589,842 |
2021-10-12 | 264.00 | 266.20 | 262.40 | 265.20 | 1,741,236 |
2021-10-11 | 274.00 | 274.00 | 263.80 | 265.20 | 1,664,019 |
2021-10-08 | 275.40 | 275.40 | 267.00 | 267.60 | 341,129 |
2021-10-07 | 273.40 | 273.40 | 267.60 | 270.20 | 868,351 |
2021-10-06 | 273.80 | 274.80 | 267.40 | 268.60 | 1,033,718 |
2021-10-05 | 276.60 | 278.00 | 273.40 | 276.00 | 1,652,376 |
2021-10-04 | 274.20 | 275.80 | 271.20 | 275.00 | 1,997,115 |
2021-10-01 | 266.40 | 274.80 | 266.40 | 272.80 | 873,985 |
2021-09-30 | 272.80 | 275.60 | 271.00 | 271.00 | 1,365,147 |
2021-09-29 | 271.80 | 275.60 | 271.80 | 272.60 | 887,319 |
2021-09-28 | 284.20 | 284.20 | 271.80 | 272.20 | 1,514,699 |
2021-09-27 | 275.60 | 278.60 | 273.60 | 276.20 | 630,567 |
2021-09-24 | 283.40 | 283.40 | 273.00 | 273.00 | 608,157 |
2021-09-23 | 277.40 | 279.20 | 276.40 | 276.80 | 865,150 |
2021-09-22 | 267.40 | 279.00 | 267.40 | 276.80 | 1,054,447 |
2021-09-21 | 277.60 | 278.80 | 273.40 | 274.00 | 1,027,233 |
2021-09-20 | 283.00 | 283.00 | 274.20 | 275.20 | 1,379,348 |
2021-09-17 | 279.60 | 281.40 | 275.80 | 278.20 | 2,543,972 |
2021-09-16 | 277.40 | 279.80 | 277.20 | 277.40 | 787,485 |
2021-09-15 | 275.00 | 280.00 | 275.00 | 275.40 | 823,601 |
2021-09-14 | 280.00 | 283.40 | 279.00 | 279.20 | 686,840 |
2021-09-13 | 283.60 | 285.00 | 282.40 | 283.00 | 531,348 |
2021-09-10 | 280.60 | 285.60 | 280.60 | 282.80 | 647,303 |
2021-09-09 | 286.20 | 286.20 | 284.20 | 285.00 | 831,943 |
2021-09-08 | 292.00 | 293.00 | 287.80 | 288.40 | 937,598 |
2021-09-07 | 303.00 | 303.00 | 293.00 | 293.00 | 2,301,711 |
2021-09-06 | 297.00 | 297.00 | 291.60 | 296.60 | 1,039,094 |
2021-09-03 | 283.20 | 294.80 | 283.20 | 292.60 | 845,836 |
2021-09-02 | 288.40 | 291.80 | 288.40 | 289.60 | 709,932 |
2021-09-01 | 292.80 | 293.00 | 287.40 | 289.00 | 738,093 |
2021-08-31 | 276.80 | 286.60 | 276.80 | 286.00 | 1,366,674 |
2021-08-30 | 283.20 | 283.20 | 283.20 | 283.20 | 0 |
2021-08-27 | 281.60 | 286.80 | 281.60 | 283.20 | 1,200,356 |
2021-08-26 | 282.80 | 284.60 | 280.60 | 283.40 | 799,195 |
2021-08-25 | 289.60 | 289.60 | 280.60 | 280.60 | 1,487,537 |
2021-08-24 | 282.60 | 285.00 | 279.00 | 282.80 | 1,632,496 |
2021-08-23 | 296.40 | 296.40 | 281.80 | 283.00 | 2,160,779 |
2021-08-20 | 286.00 | 291.20 | 284.80 | 289.60 | 1,590,716 |
2021-08-19 | 289.40 | 297.20 | 287.80 | 288.20 | 2,796,613 |
2021-08-18 | 315.00 | 315.00 | 294.40 | 296.60 | 4,475,416 |
2021-08-17 | 317.80 | 320.80 | 314.40 | 319.00 | 1,825,962 |
2021-08-16 | 315.60 | 322.20 | 315.60 | 317.80 | 1,283,589 |
2021-08-13 | 315.80 | 319.00 | 315.80 | 317.40 | 2,483,760 |
2021-08-12 | 314.80 | 320.20 | 314.00 | 318.00 | 765,873 |
2021-08-11 | 308.00 | 315.20 | 305.40 | 314.00 | 956,769 |
2021-08-10 | 305.00 | 309.20 | 305.00 | 308.40 | 877,563 |
2021-08-09 | 308.00 | 309.80 | 305.20 | 308.00 | 1,085,461 |
2021-08-06 | 310.00 | 310.20 | 307.20 | 308.20 | 684,552 |
2021-08-05 | 309.00 | 311.20 | 305.80 | 310.00 | 974,009 |
2021-08-04 | 313.60 | 313.60 | 308.20 | 308.60 | 1,140,059 |
2021-08-03 | 304.40 | 310.60 | 304.40 | 309.40 | 936,406 |
2021-08-02 | 310.00 | 310.00 | 304.80 | 305.40 | 829,083 |
2021-07-30 | 306.20 | 307.20 | 303.00 | 303.00 | 824,454 |
2021-07-29 | 305.40 | 308.40 | 305.40 | 307.40 | 585,457 |
2021-07-28 | 309.00 | 310.60 | 305.20 | 305.80 | 738,168 |
2021-07-27 | 307.20 | 307.20 | 301.60 | 305.80 | 725,527 |
2021-07-26 | 312.20 | 312.20 | 304.00 | 306.40 | 588,574 |
2021-07-23 | 301.80 | 307.20 | 300.20 | 306.40 | 1,177,765 |
2021-07-22 | 297.40 | 304.80 | 297.40 | 299.80 | 690,491 |
2021-07-21 | 292.60 | 298.40 | 290.80 | 297.20 | 1,493,083 |
2021-07-20 | 293.40 | 295.40 | 287.00 | 288.80 | 2,025,482 |
2021-07-19 | 300.00 | 303.20 | 293.80 | 293.80 | 1,222,536 |
2021-07-16 | 308.00 | 309.00 | 304.40 | 304.40 | 876,519 |
2021-07-15 | 313.00 | 313.40 | 306.20 | 306.20 | 840,951 |
2021-07-14 | 309.80 | 315.00 | 309.40 | 314.00 | 805,453 |
2021-07-13 | 306.40 | 313.20 | 306.40 | 311.00 | 922,991 |
2021-07-12 | 306.00 | 313.80 | 306.00 | 311.20 | 584,053 |
2021-07-09 | 304.40 | 315.00 | 304.40 | 312.60 | 844,631 |
2021-07-08 | 304.20 | 312.00 | 303.40 | 310.60 | 594,896 |
2021-07-07 | 303.60 | 314.60 | 303.60 | 311.00 | 659,616 |
2021-07-06 | 311.80 | 314.00 | 309.00 | 311.00 | 747,584 |
2021-07-05 | 302.00 | 310.60 | 302.00 | 310.60 | 1,311,163 |
2021-07-02 | 308.40 | 308.60 | 305.40 | 306.00 | 2,458,188 |
2021-07-01 | 308.00 | 310.20 | 305.20 | 306.80 | 4,838,612 |
2021-06-30 | 302.00 | 309.60 | 302.00 | 306.60 | 3,038,349 |
2021-06-29 | 303.20 | 309.20 | 303.20 | 309.20 | 778,383 |
2021-06-28 | 307.00 | 307.00 | 304.20 | 305.00 | 903,112 |
2021-06-25 | 305.00 | 307.00 | 305.00 | 306.00 | 755,750 |
2021-06-24 | 303.80 | 312.20 | 303.80 | 305.80 | 1,283,881 |
2021-06-23 | 305.00 | 313.00 | 305.00 | 310.80 | 1,243,692 |
2021-06-22 | 302.00 | 306.20 | 302.00 | 306.20 | 980,765 |
2021-06-21 | 302.60 | 304.40 | 300.00 | 303.40 | 1,574,720 |
2021-06-18 | 306.80 | 306.80 | 301.20 | 303.20 | 4,664,585 |
2021-06-17 | 302.00 | 305.00 | 302.00 | 305.00 | 1,240,073 |
2021-06-16 | 306.60 | 306.80 | 302.40 | 305.00 | 1,156,435 |
2021-06-15 | 307.20 | 307.40 | 303.60 | 303.60 | 945,692 |
2021-06-14 | 302.80 | 307.60 | 300.40 | 305.80 | 779,808 |
2021-06-11 | 294.40 | 305.20 | 294.40 | 303.00 | 739,729 |
2021-06-10 | 299.00 | 302.60 | 299.00 | 301.20 | 866,230 |
2021-06-09 | 304.80 | 307.60 | 300.40 | 301.20 | 2,104,609 |
2021-06-08 | 298.60 | 308.80 | 298.60 | 306.20 | 624,163 |
2021-06-07 | 298.20 | 307.40 | 298.20 | 305.80 | 801,244 |
2021-06-04 | 304.40 | 310.60 | 304.40 | 305.20 | 2,172,842 |
2021-06-03 | 308.60 | 316.40 | 307.20 | 309.20 | 931,318 |
2021-06-02 | 309.20 | 317.20 | 309.20 | 315.40 | 1,416,353 |
2021-06-01 | 313.00 | 315.60 | 310.00 | 310.00 | 1,074,053 |
2021-05-28 | 303.60 | 313.40 | 303.60 | 310.80 | 744,980 |
2021-05-27 | 305.00 | 312.80 | 305.00 | 310.00 | 1,793,159 |
2021-05-26 | 300.00 | 313.60 | 300.00 | 311.80 | 1,018,667 |
2021-05-25 | 314.80 | 314.80 | 306.60 | 306.60 | 960,387 |
2021-05-24 | 301.40 | 309.60 | 301.40 | 307.60 | 544,439 |
2021-05-21 | 304.80 | 309.60 | 304.80 | 308.40 | 650,550 |
2021-05-20 | 308.60 | 308.60 | 305.40 | 308.20 | 1,639,300 |
2021-05-19 | 305.00 | 310.00 | 305.00 | 307.60 | 1,417,471 |
2021-05-18 | 311.60 | 311.60 | 307.20 | 308.00 | 1,028,681 |
2021-05-17 | 311.00 | 313.80 | 308.20 | 309.00 | 931,961 |
2021-05-14 | 303.00 | 314.40 | 303.00 | 313.00 | 944,491 |
2021-05-13 | 308.40 | 311.00 | 302.80 | 309.80 | 1,327,709 |
2021-05-12 | 315.80 | 315.80 | 308.80 | 311.00 | 1,698,263 |
2021-05-11 | 313.40 | 317.00 | 308.20 | 310.40 | 1,292,333 |
2021-05-10 | 311.80 | 321.40 | 311.80 | 319.20 | 1,243,780 |
2021-05-07 | 324.60 | 324.60 | 316.20 | 318.00 | 2,645,002 |
2021-05-06 | 320.40 | 320.40 | 315.00 | 317.00 | 1,958,771 |
2021-05-05 | 312.20 | 315.20 | 311.00 | 314.20 | 1,280,311 |
2021-05-04 | 313.00 | 317.80 | 310.60 | 312.20 | 2,668,932 |
2021-04-30 | 314.40 | 319.20 | 312.00 | 312.00 | 1,977,332 |
2021-04-29 | 326.80 | 326.80 | 316.00 | 317.00 | 2,157,579 |
2021-04-28 | 315.20 | 325.80 | 315.20 | 320.80 | 1,095,587 |
2021-04-27 | 319.40 | 323.20 | 319.20 | 322.80 | 878,067 |
2021-04-26 | 318.00 | 322.20 | 315.80 | 319.40 | 593,044 |
2021-04-23 | 313.20 | 322.00 | 313.20 | 320.00 | 902,568 |
2021-04-22 | 313.00 | 321.60 | 312.00 | 320.00 | 2,414,129 |
2021-04-21 | 305.00 | 315.60 | 305.00 | 312.20 | 1,132,834 |
2021-04-20 | 311.80 | 317.80 | 310.40 | 310.40 | 1,399,516 |
2021-04-19 | 322.00 | 322.00 | 314.60 | 318.80 | 1,458,265 |
2021-04-16 | 308.00 | 316.00 | 308.00 | 314.40 | 942,509 |
2021-04-15 | 308.40 | 312.20 | 308.20 | 310.40 | 1,428,453 |
2021-04-14 | 307.00 | 313.40 | 305.40 | 310.40 | 1,085,948 |
2021-04-13 | 300.00 | 307.00 | 300.00 | 306.60 | 793,820 |
2021-04-12 | 305.60 | 306.40 | 302.60 | 304.00 | 1,068,570 |
2021-04-09 | 310.60 | 310.60 | 305.20 | 306.40 | 939,175 |
2021-04-08 | 309.20 | 310.00 | 307.80 | 308.20 | 1,102,272 |
2021-04-07 | 304.20 | 311.80 | 302.60 | 308.80 | 1,416,711 |
2021-04-06 | 303.60 | 303.80 | 300.60 | 303.20 | 1,265,889 |
2021-04-01 | 296.00 | 299.60 | 296.00 | 298.60 | 889,724 |
2021-03-31 | 293.00 | 300.80 | 293.00 | 295.20 | 1,082,065 |
2021-03-30 | 294.80 | 302.60 | 294.80 | 300.20 | 1,882,281 |
2021-03-29 | 298.40 | 305.00 | 298.40 | 301.20 | 2,409,212 |
2021-03-26 | 303.20 | 303.80 | 299.60 | 301.00 | 1,871,608 |
2021-03-25 | 298.00 | 303.20 | 298.00 | 300.40 | 1,140,500 |
2021-03-24 | 292.00 | 303.80 | 292.00 | 303.20 | 1,055,536 |
2021-03-23 | 295.00 | 301.40 | 295.00 | 299.20 | 885,391 |
2021-03-22 | 302.60 | 302.60 | 296.40 | 298.20 | 1,529,360 |
2021-03-19 | 292.20 | 300.00 | 292.20 | 298.00 | 3,134,975 |
2021-03-18 | 290.00 | 298.40 | 290.00 | 297.80 | 1,812,853 |
2021-03-17 | 295.40 | 295.80 | 292.00 | 294.40 | 1,572,264 |
2021-03-16 | 297.00 | 299.60 | 294.00 | 296.40 | 1,681,025 |
2021-03-15 | 296.60 | 300.00 | 293.00 | 294.20 | 1,404,572 |
2021-03-12 | 283.00 | 290.20 | 283.00 | 290.00 | 5,860,443 |
2021-03-11 | 292.60 | 294.00 | 286.40 | 288.40 | 1,577,561 |
2021-03-10 | 298.80 | 298.80 | 278.60 | 285.80 | 2,145,588 |
2021-03-09 | 298.20 | 298.20 | 289.80 | 291.80 | 1,991,438 |
2021-03-08 | 298.40 | 298.80 | 291.80 | 298.40 | 1,306,201 |
2021-03-05 | 291.40 | 296.00 | 289.80 | 292.00 | 1,503,816 |
2021-03-04 | 286.80 | 293.20 | 282.60 | 292.60 | 1,553,468 |
2021-03-03 | 282.00 | 287.00 | 281.20 | 284.40 | 1,787,738 |
2021-03-02 | 281.80 | 284.20 | 276.80 | 280.00 | 1,719,674 |
2021-03-01 | 275.00 | 282.40 | 275.00 | 282.40 | 1,127,460 |
2021-02-26 | 273.60 | 278.80 | 272.60 | 275.40 | 1,397,855 |
2021-02-25 | 276.40 | 278.80 | 274.80 | 276.80 | 1,568,914 |
2021-02-24 | 273.60 | 276.60 | 270.80 | 273.40 | 2,923,341 |
2021-02-23 | 268.60 | 275.00 | 268.60 | 272.40 | 1,260,949 |
2021-02-22 | 262.00 | 269.20 | 261.80 | 268.00 | 1,083,691 |
2021-02-19 | 271.40 | 271.40 | 263.20 | 263.20 | 1,635,276 |
2021-02-18 | 267.00 | 273.00 | 266.60 | 267.00 | 1,210,198 |
2021-02-17 | 275.80 | 277.20 | 272.20 | 272.40 | 2,051,515 |
2021-02-16 | 283.60 | 283.60 | 274.80 | 276.80 | 666,977 |
2021-02-15 | 274.80 | 278.40 | 272.40 | 277.20 | 867,334 |
2021-02-12 | 273.00 | 273.00 | 267.60 | 270.20 | 757,042 |
2021-02-11 | 267.20 | 272.40 | 267.20 | 271.00 | 1,052,909 |
2021-02-10 | 268.60 | 272.20 | 268.40 | 268.80 | 925,526 |
2021-02-09 | 271.80 | 273.60 | 269.60 | 272.00 | 1,396,383 |
2021-02-08 | 270.20 | 275.80 | 270.00 | 273.00 | 1,007,715 |
2021-02-05 | 271.80 | 273.60 | 266.00 | 271.20 | 1,132,357 |
2021-02-04 | 264.60 | 272.80 | 264.60 | 267.40 | 1,574,965 |
2021-02-03 | 271.60 | 276.00 | 270.00 | 270.40 | 1,140,367 |
2021-02-02 | 262.40 | 271.60 | 262.40 | 269.80 | 2,321,608 |
2021-02-01 | 268.00 | 270.20 | 265.80 | 268.60 | 1,946,237 |
2021-01-29 | 269.00 | 272.80 | 265.40 | 269.20 | 1,661,579 |
2021-01-28 | 269.20 | 275.60 | 267.60 | 274.40 | 996,559 |
2021-01-27 | 278.00 | 278.00 | 270.00 | 273.40 | 1,681,137 |
2021-01-26 | 275.00 | 277.40 | 271.80 | 274.00 | 758,971 |
2021-01-25 | 286.80 | 286.80 | 272.80 | 272.80 | 1,061,299 |
2021-01-22 | 274.40 | 282.60 | 274.20 | 280.20 | 1,164,701 |
2021-01-21 | 281.40 | 283.80 | 279.60 | 279.60 | 772,651 |
2021-01-20 | 275.60 | 284.80 | 275.60 | 280.00 | 1,026,234 |
2021-01-19 | 291.00 | 291.00 | 279.40 | 281.80 | 826,232 |
2021-01-18 | 281.20 | 287.40 | 281.20 | 284.20 | 593,856 |
2021-01-15 | 280.00 | 286.00 | 279.80 | 284.80 | 1,387,975 |
2021-01-14 | 288.00 | 288.00 | 279.80 | 285.60 | 1,308,457 |
2021-01-13 | 286.00 | 286.00 | 280.60 | 281.00 | 722,275 |
2021-01-12 | 284.20 | 284.20 | 277.80 | 281.20 | 1,623,314 |
2021-01-11 | 277.40 | 284.00 | 277.40 | 277.80 | 958,666 |
2021-01-08 | 283.60 | 290.20 | 276.60 | 281.00 | 926,063 |
2021-01-07 | 279.80 | 286.40 | 277.20 | 284.60 | 833,466 |
2021-01-06 | 275.00 | 279.80 | 271.00 | 278.20 | 983,839 |
2021-01-05 | 275.00 | 276.40 | 270.20 | 272.20 | 987,381 |
2021-01-04 | 272.80 | 275.60 | 270.20 | 271.20 | 822,049 |
2020-12-31 | 267.20 | 273.40 | 266.60 | 270.20 | 364,105 |
2020-12-30 | 283.40 | 283.40 | 273.00 | 273.00 | 565,376 |
2020-12-29 | 276.80 | 283.00 | 275.60 | 278.00 | 1,220,284 |
2020-12-24 | 272.80 | 277.20 | 270.60 | 275.00 | 451,129 |
2020-12-23 | 270.60 | 273.40 | 266.60 | 271.40 | 597,899 |
2020-12-22 | 265.40 | 269.00 | 264.80 | 267.60 | 473,837 |
2020-12-21 | 269.20 | 269.20 | 253.80 | 263.40 | 1,420,546 |
2020-12-18 | 267.60 | 277.20 | 267.60 | 275.60 | 2,405,525 |
2020-12-17 | 268.40 | 277.20 | 268.40 | 272.60 | 1,118,229 |
2020-12-16 | 274.00 | 276.00 | 271.00 | 275.00 | 1,463,440 |
2020-12-15 | 266.20 | 271.60 | 264.60 | 270.20 | 1,038,689 |
2020-12-14 | 269.80 | 276.40 | 268.60 | 269.40 | 786,780 |
2020-12-11 | 257.60 | 268.20 | 257.00 | 267.20 | 1,512,647 |
2020-12-10 | 272.80 | 272.80 | 260.60 | 261.00 | 1,452,712 |
2020-12-09 | 269.60 | 276.00 | 265.40 | 266.60 | 1,604,930 |
2020-12-08 | 265.00 | 271.20 | 264.40 | 268.40 | 3,901,034 |
2020-12-07 | 274.40 | 276.00 | 264.00 | 265.00 | 2,024,910 |
2020-12-04 | 266.40 | 280.60 | 266.40 | 278.60 | 2,602,207 |
2020-12-03 | 257.60 | 270.20 | 257.60 | 269.80 | 1,100,266 |
2020-12-02 | 262.00 | 263.00 | 259.40 | 260.20 | 1,001,007 |
2020-12-01 | 253.20 | 263.80 | 253.20 | 262.80 | 1,561,884 |
2020-11-30 | 258.20 | 266.00 | 255.20 | 255.40 | 2,023,299 |
2020-11-27 | 261.40 | 261.40 | 250.00 | 258.60 | 2,028,555 |
2020-11-26 | 263.20 | 268.60 | 258.20 | 259.00 | 1,674,751 |
2020-11-25 | 271.00 | 271.00 | 260.60 | 264.80 | 2,509,341 |
2020-11-24 | 273.00 | 273.00 | 265.40 | 270.60 | 2,798,708 |
2020-11-23 | 262.40 | 270.40 | 262.40 | 267.40 | 2,341,277 |
2020-11-20 | 255.80 | 265.60 | 255.80 | 260.60 | 3,008,954 |
2020-11-19 | 258.40 | 264.00 | 254.60 | 261.60 | 843,125 |
2020-11-18 | 252.80 | 262.20 | 252.80 | 260.60 | 715,117 |
2020-11-17 | 261.40 | 262.40 | 256.00 | 259.00 | 1,192,835 |
2020-11-16 | 260.00 | 263.20 | 257.40 | 260.40 | 1,102,419 |
2020-11-13 | 244.20 | 259.60 | 244.20 | 258.80 | 2,607,174 |
2020-11-12 | 250.00 | 251.80 | 242.00 | 249.80 | 2,465,408 |
2020-11-11 | 231.20 | 247.40 | 228.00 | 245.20 | 2,513,662 |
2020-11-10 | 222.60 | 230.20 | 222.60 | 228.60 | 2,672,917 |
2020-11-09 | 219.40 | 230.60 | 217.20 | 227.60 | 1,131,593 |
2020-11-06 | 223.00 | 223.00 | 215.20 | 216.20 | 718,585 |
2020-11-05 | 210.20 | 222.00 | 210.20 | 217.80 | 2,526,075 |
2020-11-04 | 208.60 | 215.60 | 208.60 | 215.00 | 1,652,384 |
2020-11-03 | 210.80 | 215.80 | 208.60 | 212.40 | 3,240,294 |
2020-11-02 | 218.00 | 218.00 | 208.80 | 208.80 | 1,348,487 |
2020-10-30 | 212.00 | 214.80 | 209.80 | 213.60 | 1,269,969 |
2020-10-29 | 225.00 | 225.00 | 213.40 | 213.80 | 1,476,018 |
2020-10-28 | 226.80 | 228.20 | 218.80 | 220.00 | 2,099,483 |
2020-10-27 | 227.20 | 231.60 | 227.00 | 227.20 | 939,974 |
2020-10-26 | 228.80 | 236.60 | 228.80 | 232.40 | 673,643 |
2020-10-23 | 225.00 | 232.60 | 225.00 | 232.00 | 667,610 |
2020-10-22 | 224.60 | 230.00 | 224.60 | 226.40 | 1,126,895 |
2020-10-21 | 225.00 | 229.20 | 225.00 | 227.40 | 1,082,749 |
2020-10-20 | 225.00 | 229.40 | 223.60 | 226.20 | 3,252,845 |
2020-10-16 | 229.00 | 230.00 | 225.80 | 226.00 | 2,529,886 |
2020-10-15 | 225.00 | 228.00 | 222.60 | 225.60 | 1,451,167 |
2020-10-14 | 228.00 | 230.00 | 226.20 | 227.20 | 493,353 |
2020-10-13 | 224.20 | 227.20 | 224.00 | 226.20 | 826,076 |
2020-10-12 | 228.40 | 231.80 | 228.00 | 228.20 | 789,606 |
2020-10-09 | 231.00 | 232.60 | 228.00 | 229.00 | 10,568,322 |
2020-10-08 | 232.20 | 236.00 | 225.20 | 232.00 | 1,884,580 |
2020-10-07 | 234.80 | 234.80 | 226.00 | 226.80 | 2,012,506 |
2020-10-06 | 235.00 | 235.00 | 229.40 | 230.60 | 1,066,440 |
2020-10-05 | 227.80 | 233.20 | 227.00 | 230.20 | 4,403,820 |
2020-10-02 | 222.80 | 226.80 | 221.80 | 225.80 | 2,080,931 |
2020-10-01 | 226.00 | 227.00 | 222.40 | 225.00 | 1,788,270 |
2020-09-30 | 224.40 | 227.00 | 223.60 | 223.60 | 1,759,555 |
2020-09-29 | 224.00 | 227.00 | 224.00 | 226.40 | 1,454,232 |
2020-09-28 | 220.80 | 227.60 | 220.80 | 226.60 | 1,616,942 |
2020-09-25 | 220.00 | 224.00 | 220.00 | 222.80 | 863,218 |
2020-09-24 | 225.60 | 229.80 | 221.60 | 222.20 | 1,479,537 |
2020-09-23 | 230.20 | 232.40 | 227.40 | 229.00 | 1,704,845 |
2020-09-22 | 228.20 | 228.40 | 223.20 | 228.00 | 1,657,506 |
2020-09-21 | 231.40 | 232.00 | 221.20 | 226.00 | 980,704 |
2020-09-18 | 240.00 | 240.00 | 232.20 | 234.80 | 1,530,347 |
2020-09-17 | 233.40 | 238.20 | 233.40 | 234.40 | 1,006,188 |
2020-09-16 | 231.40 | 239.40 | 231.40 | 238.00 | 666,372 |
2020-09-15 | 240.60 | 240.60 | 231.60 | 236.40 | 1,275,294 |
2020-09-14 | 238.80 | 238.80 | 234.40 | 235.00 | 1,201,412 |
2020-09-11 | 239.60 | 239.60 | 233.80 | 235.20 | 475,605 |
2020-09-10 | 233.00 | 239.00 | 233.00 | 234.80 | 435,467 |
2020-09-09 | 228.40 | 237.80 | 228.40 | 234.80 | 850,701 |
2020-09-08 | 231.00 | 234.00 | 228.80 | 233.80 | 1,542,746 |
2020-09-07 | 232.40 | 233.20 | 228.20 | 232.70 | 884,037 |
2020-09-04 | 232.00 | 234.80 | 225.60 | 226.80 | 1,447,717 |
2020-09-03 | 218.00 | 230.80 | 218.00 | 228.40 | 1,453,790 |
2020-09-02 | 218.80 | 223.00 | 218.80 | 220.10 | 737,802 |
2020-09-01 | 221.40 | 225.20 | 218.20 | 219.80 | 714,990 |
2020-08-28 | 220.60 | 226.80 | 220.60 | 222.90 | 747,458 |
2020-08-27 | 225.00 | 230.60 | 225.00 | 226.20 | 977,190 |
2020-08-26 | 228.00 | 232.60 | 228.00 | 229.20 | 791,293 |
2020-08-25 | 243.00 | 243.00 | 230.00 | 230.30 | 2,196,251 |
2020-08-24 | 236.00 | 241.00 | 236.00 | 239.60 | 496,796 |
2020-08-21 | 241.00 | 241.00 | 231.40 | 234.80 | 383,433 |
2020-08-20 | 237.20 | 240.60 | 233.00 | 236.60 | 2,749,506 |
2020-08-19 | 244.20 | 244.20 | 237.60 | 239.90 | 685,696 |
2020-08-18 | 232.00 | 243.00 | 232.00 | 238.30 | 1,082,655 |
2020-08-17 | 233.60 | 238.20 | 232.00 | 237.00 | 2,830,229 |
2020-08-14 | 249.80 | 249.80 | 230.80 | 231.10 | 1,414,981 |
2020-08-13 | 256.20 | 256.20 | 241.40 | 243.40 | 1,253,201 |
2020-08-12 | 255.40 | 260.00 | 247.40 | 256.60 | 1,957,839 |
2020-08-11 | 262.00 | 263.00 | 256.20 | 261.40 | 1,025,678 |
2020-08-10 | 252.00 | 260.20 | 252.00 | 257.00 | 807,613 |
2020-08-07 | 244.40 | 254.00 | 244.40 | 252.90 | 475,490 |
2020-08-06 | 250.80 | 255.00 | 249.60 | 251.10 | 837,289 |
2020-08-05 | 252.20 | 254.00 | 248.60 | 253.00 | 1,105,551 |
2020-08-04 | 236.80 | 247.20 | 236.80 | 246.70 | 600,143 |
2020-08-03 | 239.00 | 244.40 | 237.40 | 242.70 | 584,554 |
2020-07-31 | 241.00 | 246.80 | 241.00 | 241.50 | 320,225 |
2020-07-30 | 253.80 | 253.80 | 240.80 | 246.80 | 214,416 |
2020-07-29 | 242.40 | 248.80 | 242.40 | 246.80 | 537,373 |
2020-07-28 | 247.20 | 250.20 | 244.00 | 248.90 | 573,204 |
2020-07-27 | 250.00 | 250.00 | 240.80 | 241.60 | 698,243 |
2020-07-24 | 249.60 | 254.20 | 249.60 | 250.30 | 566,681 |
2020-07-23 | 245.00 | 255.60 | 244.00 | 254.80 | 1,144,400 |
2020-07-22 | 250.60 | 253.80 | 244.00 | 248.60 | 897,953 |
2020-07-21 | 264.00 | 264.00 | 250.60 | 252.90 | 1,162,899 |
2020-07-20 | 256.80 | 263.60 | 256.80 | 263.30 | 186,640 |
2020-07-17 | 258.20 | 265.40 | 258.20 | 263.30 | 605,764 |
2020-07-16 | 264.00 | 266.00 | 262.00 | 263.60 | 640,653 |
2020-07-15 | 265.00 | 266.40 | 261.20 | 264.10 | 814,559 |
2020-07-14 | 257.00 | 261.60 | 254.20 | 260.60 | 567,484 |
2020-07-13 | 266.80 | 266.80 | 261.60 | 262.70 | 530,639 |
2020-07-10 | 257.00 | 261.00 | 256.40 | 259.80 | 832,177 |
2020-07-09 | 258.80 | 268.80 | 258.40 | 258.80 | 836,880 |
2020-07-08 | 267.60 | 272.60 | 263.80 | 264.90 | 519,514 |
2020-07-07 | 262.20 | 271.60 | 262.20 | 270.20 | 713,634 |
2020-07-06 | 272.40 | 275.40 | 266.20 | 268.70 | 1,273,620 |
2020-07-03 | 260.00 | 267.80 | 260.00 | 266.60 | 980,528 |
2020-07-02 | 267.40 | 270.80 | 263.20 | 265.00 | 947,597 |
2020-07-01 | 265.00 | 267.80 | 259.00 | 265.90 | 1,709,260 |
2020-06-30 | 258.80 | 264.20 | 256.20 | 258.70 | 1,248,327 |
2020-06-29 | 253.80 | 257.20 | 247.80 | 259.20 | 673,930 |
2020-06-26 | 259.60 | 264.80 | 258.60 | 259.60 | 649,862 |
2020-06-25 | 253.80 | 257.60 | 251.40 | 260.40 | 356,109 |
2020-06-24 | 266.20 | 269.40 | 260.00 | 268.70 | 419,368 |
2020-06-23 | 272.00 | 274.60 | 266.00 | 268.70 | 906,222 |
2020-06-22 | 273.20 | 275.00 | 269.00 | 272.60 | 621,162 |
2020-06-19 | 268.40 | 274.40 | 267.80 | 265.90 | 1,054,363 |
2020-06-18 | 263.20 | 270.60 | 263.20 | 265.90 | 767,353 |
2020-06-17 | 262.60 | 269.80 | 262.20 | 265.00 | 382,565 |
2020-06-16 | 265.00 | 273.80 | 263.00 | 265.00 | 593,258 |
2020-06-15 | 254.40 | 261.80 | 253.00 | 261.50 | 1,370,497 |
2020-06-12 | 255.20 | 263.40 | 254.80 | 260.20 | 1,172,820 |
2020-06-11 | 255.40 | 268.00 | 253.60 | 258.10 | 2,746,793 |
2020-06-10 | 255.60 | 265.40 | 255.60 | 262.30 | 1,126,149 |
2020-06-09 | 257.40 | 262.60 | 257.40 | 261.90 | 1,442,772 |
2020-06-08 | 256.60 | 267.60 | 256.60 | 263.90 | 3,044,512 |
2020-06-05 | 265.00 | 265.80 | 260.80 | 262.20 | 1,083,703 |
2020-06-04 | 261.60 | 264.40 | 257.20 | 259.80 | 1,470,863 |
2020-06-03 | 252.80 | 262.00 | 249.20 | 260.20 | 2,036,503 |
2020-06-02 | 244.20 | 254.60 | 244.20 | 247.30 | 1,232,215 |
2020-06-01 | 255.00 | 258.80 | 241.00 | 250.60 | 1,754,177 |
2020-05-29 | 255.00 | 258.40 | 252.00 | 258.30 | 527,909 |
2020-05-28 | 248.80 | 260.00 | 248.80 | 258.30 | 1,083,940 |
2020-05-27 | 240.00 | 255.60 | 240.00 | 244.70 | 1,157,823 |
2020-05-26 | 248.00 | 248.00 | 232.40 | 244.70 | 2,046,484 |
2020-05-22 | 249.60 | 249.60 | 233.20 | 243.90 | 1,271,155 |
2020-05-21 | 232.60 | 247.20 | 232.60 | 243.90 | 1,486,477 |
2020-05-20 | 242.00 | 245.20 | 236.60 | 238.30 | 1,556,154 |
2020-05-19 | 247.00 | 249.20 | 242.00 | 245.70 | 973,285 |
2020-05-18 | 245.00 | 249.80 | 241.00 | 246.20 | 482,619 |
2020-05-15 | 240.80 | 247.00 | 239.00 | 242.30 | 912,690 |
2020-05-14 | 254.60 | 254.60 | 240.40 | 241.60 | 1,123,038 |
2020-05-13 | 251.00 | 252.20 | 243.80 | 248.60 | 1,901,832 |
2020-05-12 | 258.60 | 260.20 | 252.60 | 253.80 | 1,063,350 |
2020-05-11 | 261.40 | 267.40 | 256.00 | 256.70 | 1,246,183 |
2020-05-07 | 259.00 | 262.60 | 253.00 | 257.80 | 1,634,055 |
2020-05-06 | 247.80 | 257.60 | 247.80 | 252.90 | 2,645,243 |
2020-05-05 | 258.20 | 258.60 | 251.40 | 254.20 | 1,206,928 |
2020-05-04 | 250.80 | 253.80 | 243.20 | 251.80 | 1,850,489 |
2020-05-01 | 255.00 | 256.40 | 244.20 | 250.50 | 1,343,184 |
2020-04-30 | 264.60 | 271.00 | 250.40 | 266.70 | 1,019,546 |
2020-04-29 | 262.60 | 267.60 | 256.60 | 266.70 | 643,565 |
2020-04-28 | 257.40 | 262.00 | 248.40 | 251.00 | 786,098 |
2020-04-27 | 250.00 | 254.20 | 247.20 | 251.00 | 949,359 |
2020-04-24 | 236.20 | 248.20 | 236.20 | 246.60 | 1,044,266 |
2020-04-23 | 233.20 | 246.00 | 233.20 | 242.10 | 902,223 |
2020-04-22 | 237.20 | 243.40 | 235.00 | 242.50 | 728,441 |
2020-04-21 | 247.00 | 247.00 | 235.00 | 242.50 | 1,188,151 |
2020-04-20 | 242.80 | 243.40 | 232.80 | 243.10 | 724,935 |
2020-04-17 | 245.80 | 251.00 | 237.00 | 237.50 | 2,137,038 |
2020-04-16 | 228.40 | 242.00 | 228.40 | 240.20 | 2,550,802 |
2020-04-15 | 249.20 | 249.20 | 231.00 | 231.90 | 1,633,004 |
2020-04-14 | 248.20 | 249.00 | 239.40 | 242.80 | 340,904 |
2020-04-09 | 241.80 | 249.00 | 237.80 | 242.80 | 1,004,361 |
2020-04-08 | 241.00 | 241.00 | 231.40 | 238.40 | 1,263,562 |
2020-04-07 | 227.00 | 247.60 | 227.00 | 224.50 | 1,018,954 |
2020-04-06 | 214.40 | 228.40 | 214.40 | 211.30 | 523,999 |
2020-04-03 | 224.60 | 224.60 | 214.20 | 221.80 | 140,104 |
2020-04-03 | 224.60 | 224.60 | 210.20 | 211.30 | 1,526,002 |
2020-04-02 | 208.60 | 225.20 | 207.60 | 221.80 | 1,417,311 |
2020-04-02 | 208.60 | 225.20 | 207.60 | 208.00 | 543,425 |
2020-04-01 | 221.00 | 221.00 | 207.60 | 211.60 | 1,513,437 |
2020-04-01 | 221.00 | 221.00 | 210.60 | 217.30 | 470,396 |
2020-03-31 | 211.80 | 216.20 | 209.00 | 209.40 | 734,021 |
2020-03-30 | 217.80 | 217.80 | 202.60 | 216.70 | 486,267 |
2020-03-27 | 229.60 | 229.60 | 210.80 | 224.60 | 663,885 |
2020-03-26 | 218.00 | 229.60 | 210.20 | 216.20 | 1,415,513 |
2020-03-25 | 212.60 | 226.80 | 209.00 | 207.80 | 646,511 |
2020-03-24 | 199.40 | 211.80 | 199.40 | 198.65 | 951,221 |
2020-03-23 | 199.10 | 202.20 | 189.70 | 204.30 | 799,646 |
2020-03-20 | 198.40 | 215.60 | 198.40 | 190.40 | 735,740 |
2020-03-19 | 213.40 | 214.00 | 169.40 | 219.10 | 896,963 |
2020-03-18 | 219.80 | 227.80 | 206.60 | 226.10 | 499,123 |
2020-03-17 | 241.80 | 244.40 | 209.00 | 233.70 | 2,009,408 |
2020-03-16 | 228.80 | 228.80 | 213.80 | 237.20 | 931,676 |
2020-03-13 | 242.60 | 257.20 | 240.80 | 236.70 | 1,680,557 |
2020-03-12 | 257.00 | 257.00 | 234.00 | 264.20 | 2,144,801 |
2020-03-11 | 235.00 | 262.00 | 233.20 | 220.60 | 4,641,526 |
2020-03-10 | 220.20 | 229.00 | 216.00 | 216.10 | 1,854,235 |
2020-03-09 | 219.00 | 220.40 | 211.00 | 227.60 | 1,345,754 |
2020-03-06 | 238.40 | 238.40 | 224.40 | 227.60 | 1,618,184 |
2020-03-05 | 249.00 | 249.60 | 236.80 | 243.70 | 768,790 |
2020-03-04 | 243.80 | 249.20 | 241.00 | 243.90 | 710,762 |
2020-03-03 | 247.60 | 250.20 | 242.80 | 243.40 | 772,760 |
2020-03-02 | 252.20 | 253.60 | 239.20 | 246.30 | 1,124,093 |
2020-02-28 | 245.20 | 249.60 | 240.40 | 255.00 | 1,376,159 |
2020-02-27 | 259.00 | 261.40 | 251.60 | 264.20 | 1,052,800 |
2020-02-26 | 267.00 | 267.00 | 259.20 | 267.20 | 830,048 |
2020-02-25 | 277.60 | 277.60 | 266.40 | 271.60 | 902,232 |
2020-02-24 | 275.40 | 275.40 | 269.40 | 279.80 | 925,509 |
2020-02-21 | 278.60 | 283.60 | 278.00 | 279.80 | 1,138,126 |
2020-02-20 | 285.80 | 288.20 | 280.60 | 281.20 | 1,157,431 |
2020-02-19 | 286.20 | 290.80 | 286.00 | 287.20 | 1,018,902 |
2020-02-18 | 288.20 | 292.80 | 287.60 | 287.60 | 800,112 |
2020-02-17 | 290.00 | 296.80 | 290.00 | 293.00 | 1,798,131 |
2020-02-14 | 286.00 | 296.80 | 284.00 | 294.10 | 3,550,244 |
2020-02-13 | 280.20 | 283.20 | 274.00 | 282.60 | 1,991,591 |
2020-02-12 | 284.60 | 284.60 | 275.40 | 278.30 | 2,010,190 |
2020-02-11 | 278.00 | 283.40 | 275.80 | 278.40 | 2,599,475 |
2020-02-10 | 265.60 | 274.00 | 265.40 | 273.40 | 813,835 |
2020-02-07 | 273.20 | 273.20 | 264.00 | 265.80 | 646,589 |
2020-02-06 | 271.60 | 271.60 | 266.60 | 268.20 | 731,346 |
2020-02-05 | 273.00 | 273.00 | 267.00 | 267.40 | 2,076,368 |
2020-02-04 | 263.60 | 268.40 | 263.60 | 267.80 | 1,354,124 |
2020-02-03 | 272.20 | 272.20 | 261.00 | 262.40 | 1,858,503 |
2020-01-31 | 272.00 | 272.00 | 265.40 | 268.80 | 910,783 |
2020-01-30 | 258.00 | 270.00 | 258.00 | 268.80 | 2,042,479 |
2020-01-29 | 258.80 | 260.60 | 256.60 | 257.10 | 1,679,563 |
2020-01-28 | 255.80 | 258.60 | 254.00 | 258.40 | 594,179 |
2020-01-27 | 259.60 | 259.60 | 252.80 | 256.20 | 1,046,835 |
2020-01-24 | 259.40 | 262.60 | 258.60 | 259.40 | 1,955,853 |
2020-01-23 | 257.00 | 260.20 | 257.00 | 259.20 | 607,843 |
2020-01-22 | 264.40 | 264.40 | 257.40 | 260.40 | 460,150 |
2020-01-21 | 257.00 | 260.20 | 257.00 | 259.20 | 896,127 |
2020-01-20 | 265.80 | 265.80 | 261.00 | 261.80 | 409,084 |
2020-01-17 | 261.60 | 263.00 | 260.60 | 261.20 | 533,178 |
2020-01-16 | 264.60 | 264.60 | 259.20 | 261.80 | 1,137,144 |
2020-01-15 | 259.60 | 261.80 | 257.80 | 260.20 | 1,127,300 |
2020-01-14 | 257.40 | 266.80 | 257.40 | 262.00 | 1,153,690 |
2020-01-13 | 267.20 | 267.20 | 261.40 | 263.40 | 1,676,435 |
2020-01-10 | 260.00 | 262.60 | 260.00 | 262.00 | 949,983 |
2020-01-09 | 255.40 | 261.00 | 255.40 | 260.30 | 1,321,552 |
2020-01-08 | 252.60 | 255.80 | 251.00 | 255.20 | 820,084 |
2020-01-07 | 264.40 | 264.40 | 255.20 | 255.70 | 879,810 |
2020-01-06 | 260.00 | 262.40 | 257.00 | 258.90 | 649,032 |
2020-01-03 | 267.00 | 267.20 | 261.80 | 263.40 | 813,866 |
2020-01-02 | 260.00 | 268.40 | 260.00 | 268.30 | 749,314 |
2019-12-31 | 262.60 | 263.80 | 261.40 | 262.40 | 298,325 |
2019-12-30 | 269.40 | 272.60 | 263.40 | 264.60 | 990,438 |
2019-12-27 | 267.40 | 269.00 | 265.60 | 268.60 | 612,450 |
2019-12-24 | 266.00 | 268.80 | 265.80 | 268.00 | 352,280 |
2019-12-23 | 260.80 | 268.40 | 260.80 | 268.10 | 821,989 |
2019-12-20 | 263.60 | 268.40 | 261.80 | 262.40 | 4,240,604 |
2019-12-19 | 268.40 | 269.00 | 264.20 | 265.20 | 2,019,248 |
2019-12-18 | 259.80 | 268.20 | 259.80 | 266.70 | 2,232,926 |
2019-12-17 | 266.80 | 268.20 | 257.20 | 263.50 | 2,795,211 |
2019-12-16 | 255.00 | 270.40 | 254.20 | 269.90 | 3,520,262 |
2019-12-13 | 246.40 | 258.80 | 243.60 | 254.00 | 4,564,647 |
2019-12-12 | 240.00 | 248.00 | 236.40 | 239.80 | 3,897,313 |
2019-12-11 | 230.40 | 231.80 | 228.00 | 229.80 | 859,009 |
2019-12-10 | 231.80 | 232.40 | 226.80 | 230.50 | 1,170,697 |
2019-12-09 | 228.20 | 231.40 | 227.80 | 230.00 | 1,096,813 |
2019-12-06 | 228.80 | 229.80 | 224.20 | 223.90 | 439,630 |
2019-12-05 | 220.80 | 225.60 | 220.80 | 221.90 | 924,177 |
2019-12-04 | 218.40 | 223.00 | 215.80 | 221.90 | 1,339,944 |
2019-12-03 | 217.00 | 222.60 | 215.40 | 218.70 | 3,279,257 |
2019-12-02 | 219.60 | 221.00 | 215.40 | 220.00 | 1,964,640 |
2019-11-29 | 227.80 | 227.80 | 220.80 | 221.40 | 984,700 |
2019-11-28 | 226.20 | 228.60 | 225.20 | 226.80 | 980,129 |
2019-11-27 | 221.60 | 229.60 | 221.60 | 227.30 | 2,158,895 |
2019-11-26 | 225.00 | 226.00 | 218.40 | 222.50 | 3,643,688 |
2019-11-25 | 214.60 | 223.80 | 214.60 | 223.40 | 6,077,169 |
2019-11-22 | 213.00 | 219.00 | 213.00 | 216.80 | 1,546,600 |
2019-11-21 | 221.20 | 222.40 | 215.40 | 216.20 | 2,677,494 |
2019-11-20 | 228.40 | 228.60 | 224.80 | 225.30 | 1,559,379 |
2019-11-19 | 228.40 | 230.60 | 225.40 | 227.40 | 1,500,084 |
2019-11-18 | 232.00 | 232.00 | 226.20 | 226.30 | 808,685 |
2019-11-15 | 228.20 | 229.60 | 226.20 | 228.50 | 2,475,107 |
2019-11-14 | 233.00 | 233.00 | 228.60 | 228.90 | 916,048 |
2019-11-13 | 230.00 | 230.00 | 225.80 | 229.20 | 1,082,505 |
2019-11-12 | 237.80 | 238.00 | 227.80 | 229.60 | 6,876,378 |
2019-11-11 | 230.40 | 236.40 | 227.40 | 235.90 | 1,274,062 |
2019-11-08 | 230.80 | 232.40 | 228.80 | 230.10 | 738,160 |
2019-11-07 | 226.40 | 233.20 | 225.40 | 232.40 | 2,510,883 |
2019-11-06 | 229.80 | 229.80 | 222.00 | 224.40 | 1,100,245 |
2019-11-05 | 222.20 | 227.40 | 222.20 | 225.70 | 1,188,537 |
2019-11-04 | 230.60 | 232.00 | 225.60 | 226.20 | 684,573 |
2019-11-01 | 223.40 | 226.80 | 222.00 | 225.60 | 904,408 |
2019-10-31 | 225.20 | 228.60 | 222.60 | 224.20 | 539,819 |
2019-10-30 | 224.60 | 225.80 | 221.80 | 225.00 | 1,302,454 |
2019-10-29 | 224.00 | 231.80 | 223.60 | 225.60 | 2,161,603 |
2019-10-28 | 223.80 | 226.60 | 222.80 | 225.60 | 1,561,300 |
2019-10-25 | 224.80 | 227.80 | 221.40 | 225.20 | 929,964 |
2019-10-24 | 227.00 | 228.20 | 223.20 | 225.70 | 1,075,028 |
2019-10-23 | 224.00 | 229.20 | 224.00 | 226.80 | 1,428,296 |
2019-10-22 | 232.20 | 233.60 | 225.60 | 227.00 | 1,895,955 |
2019-10-21 | 230.80 | 233.40 | 229.20 | 230.60 | 1,437,658 |
2019-10-18 | 228.20 | 233.40 | 228.20 | 230.20 | 1,689,759 |
2019-10-17 | 228.60 | 234.80 | 227.60 | 229.60 | 2,565,745 |
2019-10-16 | 221.80 | 229.20 | 220.20 | 228.80 | 1,420,697 |
2019-10-15 | 226.80 | 230.80 | 224.00 | 224.50 | 889,634 |
2019-10-14 | 221.60 | 225.80 | 218.20 | 224.50 | 1,643,656 |
2019-10-11 | 209.40 | 224.20 | 207.20 | 224.00 | 12,854,372 |
2019-10-10 | 207.80 | 210.80 | 206.80 | 207.90 | 6,610,311 |
2019-10-09 | 204.80 | 210.00 | 204.80 | 208.30 | 2,258,974 |
2019-10-08 | 214.20 | 214.40 | 206.20 | 206.40 | 1,908,761 |
2019-10-07 | 220.00 | 220.00 | 209.60 | 211.40 | 2,036,507 |
2019-10-04 | 217.40 | 219.60 | 216.00 | 216.80 | 2,426,206 |
2019-10-03 | 217.60 | 220.40 | 216.60 | 217.90 | 815,575 |
2019-10-02 | 218.40 | 221.60 | 216.00 | 221.90 | 803,923 |
2019-10-01 | 224.00 | 225.40 | 220.80 | 221.90 | 937,740 |
2019-09-30 | 217.20 | 223.20 | 217.20 | 222.10 | 1,280,303 |
2019-09-27 | 220.80 | 222.60 | 219.80 | 222.00 | 719,028 |
2019-09-26 | 218.60 | 223.40 | 218.60 | 219.10 | 867,746 |
2019-09-25 | 219.60 | 220.40 | 215.60 | 220.00 | 891,895 |
2019-09-24 | 221.80 | 224.60 | 220.00 | 220.70 | 1,196,440 |
2019-09-23 | 228.80 | 229.00 | 221.00 | 222.50 | 966,055 |
2019-09-20 | 226.00 | 231.40 | 226.00 | 229.80 | 2,819,325 |
2019-09-19 | 230.40 | 230.40 | 226.00 | 227.00 | 2,032,796 |
2019-09-18 | 232.80 | 233.20 | 227.80 | 229.80 | 2,130,039 |
2019-09-17 | 231.40 | 235.20 | 228.40 | 230.80 | 596,196 |
2019-09-16 | 239.00 | 239.00 | 233.00 | 233.80 | 1,039,674 |
2019-09-13 | 233.20 | 240.00 | 233.20 | 238.90 | 2,810,400 |
2019-09-12 | 236.60 | 237.20 | 228.60 | 232.20 | 1,420,690 |
2019-09-11 | 231.20 | 237.80 | 230.80 | 234.60 | 1,729,380 |
2019-09-10 | 223.20 | 229.80 | 223.20 | 229.20 | 946,244 |
2019-09-09 | 228.20 | 228.20 | 223.60 | 224.80 | 905,691 |
2019-09-06 | 223.60 | 224.60 | 221.40 | 224.20 | 1,002,091 |
2019-09-05 | 221.00 | 223.80 | 219.40 | 222.60 | 1,030,706 |
2019-09-04 | 223.60 | 223.60 | 219.80 | 220.60 | 754,981 |
2019-09-03 | 217.20 | 219.40 | 216.40 | 217.60 | 921,472 |
2019-09-02 | 215.60 | 219.80 | 215.60 | 218.40 | 796,698 |
2019-08-30 | 212.60 | 219.00 | 212.60 | 216.30 | 1,430,861 |
2019-08-29 | 207.40 | 214.20 | 207.20 | 208.70 | 243,916 |
2019-08-28 | 211.20 | 212.80 | 206.80 | 208.70 | 1,556,650 |
2019-08-27 | 211.00 | 213.60 | 210.60 | 212.60 | 841,207 |
2019-08-23 | 218.00 | 220.20 | 214.00 | 215.30 | 407,313 |
2019-08-22 | 218.00 | 218.00 | 215.20 | 215.30 | 882,654 |
2019-08-21 | 211.80 | 220.20 | 211.80 | 217.30 | 1,550,680 |
2019-08-20 | 226.80 | 229.40 | 212.00 | 213.60 | 2,994,656 |
2019-08-19 | 222.20 | 226.00 | 221.00 | 224.80 | 3,333,920 |
2019-08-16 | 216.80 | 221.00 | 213.20 | 218.00 | 2,404,958 |
2019-08-15 | 222.60 | 224.00 | 211.40 | 212.10 | 2,895,829 |
2019-08-14 | 212.20 | 228.00 | 212.20 | 222.40 | 4,652,480 |
2019-08-13 | 198.40 | 202.40 | 194.10 | 201.50 | 1,951,071 |
2019-08-12 | 195.80 | 200.00 | 195.00 | 195.75 | 1,044,048 |
2019-08-09 | 193.80 | 201.40 | 193.80 | 197.35 | 1,360,961 |
2019-08-08 | 196.90 | 197.70 | 194.80 | 197.25 | 724,089 |
2019-08-07 | 194.90 | 196.10 | 192.30 | 193.70 | 1,264,332 |
2019-08-06 | 194.60 | 198.60 | 193.10 | 195.15 | 1,141,541 |
2019-08-05 | 200.80 | 200.80 | 195.60 | 196.15 | 1,276,183 |
2019-08-02 | 210.20 | 210.20 | 202.60 | 203.30 | 1,030,766 |
2019-08-01 | 205.80 | 210.80 | 205.60 | 207.90 | 1,065,717 |
2019-07-31 | 208.00 | 208.00 | 204.00 | 206.00 | 1,800,780 |
2019-07-30 | 215.00 | 215.40 | 204.80 | 207.10 | 3,357,697 |
2019-07-29 | 219.20 | 222.40 | 215.20 | 216.30 | 1,655,204 |
2019-07-26 | 219.60 | 224.00 | 218.00 | 223.10 | 1,036,200 |
2019-07-25 | 222.60 | 222.60 | 219.60 | 220.90 | 1,137,732 |
2019-07-24 | 222.20 | 224.00 | 218.20 | 221.90 | 1,243,355 |
2019-07-23 | 220.20 | 221.40 | 218.20 | 220.00 | 2,059,874 |
2019-07-22 | 222.40 | 225.00 | 218.00 | 220.00 | 2,214,035 |
2019-07-19 | 226.80 | 226.80 | 222.80 | 225.10 | 1,288,585 |
2019-07-18 | 228.60 | 229.20 | 224.60 | 225.60 | 1,142,705 |
2019-07-17 | 230.60 | 231.60 | 227.40 | 228.20 | 894,100 |
2019-07-16 | 227.20 | 232.40 | 227.20 | 229.70 | 1,738,304 |
2019-07-15 | 235.20 | 239.20 | 231.20 | 233.00 | 1,498,216 |
2019-07-12 | 238.00 | 240.40 | 238.00 | 238.90 | 819,444 |
2019-07-11 | 237.40 | 240.40 | 237.00 | 238.70 | 1,091,796 |
2019-07-10 | 237.20 | 240.00 | 237.00 | 238.20 | 762,770 |
2019-07-09 | 240.60 | 240.60 | 237.00 | 238.80 | 1,313,178 |
2019-07-08 | 242.00 | 242.60 | 239.00 | 239.80 | 1,435,740 |
2019-07-05 | 248.80 | 250.00 | 240.40 | 241.20 | 2,196,433 |
2019-07-04 | 251.00 | 251.80 | 248.40 | 249.40 | 1,086,848 |
2019-07-03 | 244.00 | 249.80 | 242.80 | 249.10 | 1,895,864 |
2019-07-02 | 244.20 | 245.80 | 242.20 | 242.70 | 1,387,196 |
2019-07-01 | 245.00 | 246.00 | 243.00 | 244.10 | 4,267,112 |
2019-06-28 | 244.20 | 247.20 | 241.00 | 242.00 | 2,845,702 |
2019-06-27 | 244.20 | 247.00 | 241.00 | 246.20 | 1,622,109 |
2019-06-26 | 240.00 | 244.20 | 240.00 | 242.90 | 2,154,130 |
2019-06-25 | 240.00 | 242.20 | 237.20 | 241.50 | 808,716 |
2019-06-24 | 243.60 | 245.40 | 240.80 | 241.80 | 713,443 |
2019-06-21 | 245.80 | 246.80 | 242.40 | 246.00 | 894,913 |
2019-06-20 | 245.60 | 246.80 | 243.80 | 246.00 | 675,378 |
2019-06-19 | 237.40 | 245.40 | 237.40 | 244.30 | 1,387,996 |
2019-06-18 | 237.60 | 243.60 | 236.00 | 242.60 | 1,254,257 |
2019-06-17 | 244.80 | 245.00 | 237.20 | 238.50 | 669,330 |
2019-06-14 | 241.20 | 244.00 | 237.80 | 239.20 | 1,107,322 |
2019-06-13 | 239.20 | 242.80 | 238.60 | 242.40 | 855,886 |
2019-06-12 | 238.00 | 240.80 | 236.20 | 239.60 | 895,414 |
2019-06-11 | 244.20 | 244.40 | 239.40 | 240.40 | 1,321,757 |
2019-06-10 | 243.00 | 244.20 | 241.60 | 242.20 | 687,071 |
2019-06-07 | 240.40 | 243.20 | 239.20 | 240.90 | 4,784,796 |
2019-06-06 | 241.00 | 241.00 | 236.60 | 239.00 | 776,030 |
2019-06-05 | 240.40 | 243.20 | 239.40 | 240.10 | 4,141,292 |
2019-06-04 | 236.20 | 239.20 | 233.60 | 239.10 | 1,144,136 |
2019-06-03 | 235.20 | 236.20 | 231.00 | 235.50 | 2,376,353 |
2019-05-31 | 239.40 | 239.40 | 230.40 | 234.30 | 2,193,066 |
2019-05-30 | 233.00 | 234.60 | 230.00 | 234.30 | 1,074,728 |
2019-05-29 | 235.60 | 235.60 | 228.80 | 229.80 | 1,875,296 |
2019-05-28 | 227.00 | 233.00 | 227.00 | 231.70 | 1,973,702 |
2019-05-24 | 228.60 | 229.20 | 226.80 | 228.80 | 1,674,067 |
2019-05-23 | 225.20 | 227.40 | 220.00 | 227.10 | 2,346,501 |
2019-05-22 | 235.00 | 235.00 | 223.20 | 224.90 | 3,088,990 |
2019-05-21 | 233.40 | 236.20 | 232.60 | 235.40 | 1,011,515 |
2019-05-20 | 236.20 | 237.60 | 231.60 | 232.20 | 910,652 |
2019-05-17 | 243.00 | 243.00 | 237.40 | 238.40 | 1,031,156 |
2019-05-16 | 248.80 | 249.00 | 241.00 | 242.40 | 1,597,750 |
2019-05-15 | 247.80 | 249.20 | 243.80 | 247.90 | 2,093,018 |
2019-05-14 | 241.20 | 245.20 | 240.60 | 243.80 | 1,195,645 |
2019-05-13 | 242.60 | 243.00 | 239.20 | 240.20 | 1,257,631 |
2019-05-10 | 244.40 | 246.20 | 242.20 | 243.20 | 990,742 |
2019-05-09 | 248.00 | 249.20 | 242.60 | 243.10 | 766,980 |
2019-05-08 | 249.00 | 251.40 | 245.40 | 250.20 | 2,016,078 |
2019-05-07 | 247.00 | 250.20 | 245.40 | 247.90 | 1,344,217 |
2019-05-03 | 246.40 | 252.80 | 246.40 | 251.60 | 1,300,599 |
2019-05-02 | 250.00 | 251.80 | 248.00 | 248.70 | 1,605,219 |
2019-05-01 | 250.60 | 253.00 | 249.40 | 251.80 | 534,137 |
2019-04-30 | 251.00 | 253.20 | 250.20 | 250.90 | 2,966,917 |
2019-04-29 | 255.60 | 255.60 | 250.60 | 251.00 | 2,171,980 |
2019-04-26 | 257.80 | 257.80 | 251.60 | 252.70 | 2,108,241 |
2019-04-25 | 265.20 | 266.60 | 258.00 | 258.30 | 1,306,610 |
2019-04-24 | 258.00 | 264.60 | 258.00 | 263.40 | 1,021,948 |
2019-04-23 | 261.80 | 262.00 | 259.00 | 259.00 | 1,533,531 |
2019-04-18 | 264.00 | 265.60 | 259.60 | 260.20 | 1,111,926 |
2019-04-17 | 266.20 | 268.60 | 264.40 | 265.40 | 1,522,210 |
2019-04-16 | 269.00 | 270.00 | 265.80 | 267.80 | 5,781,774 |
2019-04-15 | 268.20 | 274.20 | 265.20 | 270.20 | 2,034,115 |
2019-04-12 | 262.00 | 267.80 | 260.60 | 266.70 | 1,382,231 |
2019-04-11 | 256.20 | 261.40 | 254.60 | 260.90 | 1,729,745 |
2019-04-10 | 254.00 | 258.00 | 253.40 | 257.00 | 673,219 |
2019-04-09 | 259.60 | 260.20 | 257.00 | 258.10 | 1,108,589 |
2019-04-08 | 261.80 | 263.60 | 260.40 | 261.00 | 736,949 |
2019-04-05 | 262.40 | 264.20 | 259.40 | 263.40 | 1,376,308 |
2019-04-04 | 265.40 | 266.00 | 262.00 | 263.60 | 1,173,054 |
2019-04-03 | 261.40 | 265.00 | 261.40 | 264.60 | 1,807,576 |
2019-04-02 | 263.40 | 265.80 | 258.60 | 259.80 | 1,099,438 |
2019-04-01 | 263.60 | 265.40 | 260.80 | 261.50 | 1,624,527 |
2019-03-29 | 260.00 | 263.70 | 257.80 | 261.55 | 1,215,354 |
2019-03-28 | 258.90 | 262.60 | 257.10 | 258.15 | 1,059,782 |
2019-03-27 | 260.50 | 262.10 | 258.60 | 259.45 | 1,103,197 |
2019-03-26 | 260.50 | 263.00 | 256.60 | 258.55 | 947,584 |
2019-03-25 | 261.60 | 262.00 | 258.30 | 261.70 | 1,289,497 |
2019-03-22 | 269.10 | 270.90 | 263.10 | 263.20 | 933,923 |
2019-03-21 | 272.50 | 273.00 | 267.40 | 268.90 | 1,671,322 |
2019-03-20 | 273.80 | 276.20 | 272.00 | 274.50 | 2,648,146 |
2019-03-19 | 274.80 | 278.70 | 273.80 | 273.95 | 1,170,585 |