Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 35.38 | 36.19 | 35.11 | 36.00 | 348,143 |
2024-03-27 | 35.59 | 36.48 | 35.27 | 36.00 | 5,524,071 |
2024-03-26 | 33.30 | 35.59 | 33.30 | 35.25 | 5,178,112 |
2024-03-25 | 33.94 | 34.13 | 33.31 | 33.59 | 1,014,630 |
2024-03-22 | 33.21 | 34.25 | 33.21 | 34.00 | 1,574,498 |
2024-03-21 | 33.58 | 34.16 | 33.21 | 33.68 | 2,992,225 |
2024-03-20 | 33.49 | 33.55 | 32.47 | 33.32 | 1,388,839 |
2024-03-19 | 32.70 | 33.07 | 32.41 | 33.07 | 2,615,803 |
2024-03-18 | 32.77 | 33.10 | 32.26 | 32.70 | 4,685,720 |
2024-03-15 | 33.63 | 33.63 | 32.05 | 33.05 | 8,821,127 |
2024-03-14 | 33.72 | 34.15 | 33.01 | 33.01 | 7,470,300 |
2024-03-13 | 33.70 | 34.45 | 33.20 | 34.25 | 9,096,505 |
2024-03-12 | 33.00 | 33.69 | 33.00 | 33.30 | 2,976,459 |
2024-03-11 | 33.67 | 34.15 | 33.03 | 33.44 | 5,012,745 |
2024-03-08 | 33.50 | 34.06 | 33.00 | 33.75 | 3,329,481 |
2024-03-07 | 33.50 | 34.28 | 33.50 | 33.53 | 2,043,823 |
2024-03-06 | 33.75 | 34.26 | 33.48 | 33.89 | 2,640,367 |
2024-03-05 | 33.75 | 33.88 | 33.15 | 33.44 | 4,299,141 |
2024-03-04 | 33.75 | 34.41 | 33.22 | 33.75 | 6,259,209 |
2024-03-01 | 34.41 | 34.77 | 33.80 | 34.30 | 3,903,535 |
2024-02-29 | 35.15 | 35.50 | 34.00 | 34.08 | 6,756,612 |
2024-02-28 | 34.26 | 34.86 | 33.90 | 34.51 | 3,340,097 |
2024-02-27 | 35.04 | 35.79 | 34.42 | 34.60 | 3,830,850 |
2024-02-26 | 35.46 | 36.18 | 34.95 | 35.10 | 3,256,617 |
2024-02-23 | 35.87 | 37.00 | 35.82 | 36.10 | 3,667,097 |
2024-02-22 | 36.20 | 37.11 | 35.87 | 35.87 | 3,544,233 |
2024-02-21 | 37.91 | 37.92 | 36.26 | 36.60 | 3,176,411 |
2024-02-20 | 38.12 | 38.45 | 37.39 | 37.74 | 6,290,689 |
2024-02-19 | 38.60 | 39.59 | 37.42 | 38.60 | 4,954,493 |
2024-02-16 | 39.98 | 40.49 | 38.80 | 38.92 | 9,107,680 |
2024-02-15 | 37.50 | 40.32 | 36.85 | 39.39 | 12,307,316 |
2024-02-14 | 36.00 | 39.08 | 36.00 | 38.71 | 12,461,151 |
2024-02-13 | 34.80 | 36.19 | 34.70 | 36.19 | 5,987,299 |
2024-02-12 | 35.42 | 36.19 | 34.62 | 35.57 | 4,018,677 |
2024-02-09 | 34.58 | 35.71 | 34.24 | 35.42 | 1,951,497 |
2024-02-08 | 34.25 | 35.20 | 34.25 | 34.41 | 3,896,455 |
2024-02-07 | 34.20 | 36.04 | 34.20 | 35.03 | 6,392,728 |
2024-02-06 | 33.93 | 35.99 | 33.61 | 35.41 | 7,936,165 |
2024-02-05 | 33.00 | 34.50 | 33.00 | 33.93 | 8,263,350 |
2024-02-02 | 34.50 | 35.10 | 33.51 | 34.11 | 3,912,809 |
2024-02-01 | 35.50 | 36.03 | 34.27 | 34.44 | 6,071,553 |
2024-01-31 | 37.00 | 37.00 | 36.00 | 36.38 | 2,725,446 |
2024-01-30 | 35.52 | 37.33 | 35.52 | 36.99 | 3,036,070 |
2024-01-29 | 36.50 | 37.37 | 35.85 | 37.10 | 3,458,707 |
2024-01-26 | 38.65 | 38.65 | 36.84 | 36.90 | 10,027,597 |
2024-01-25 | 39.26 | 40.00 | 38.44 | 38.80 | 6,881,197 |
2024-01-24 | 35.81 | 39.59 | 35.81 | 39.34 | 15,006,576 |
2024-01-23 | 33.90 | 36.89 | 33.35 | 36.28 | 14,890,417 |
2024-01-22 | 34.12 | 34.27 | 33.65 | 33.97 | 3,205,298 |
2024-01-19 | 33.53 | 34.12 | 33.11 | 33.57 | 7,398,739 |
2024-01-18 | 34.43 | 34.91 | 33.71 | 34.00 | 4,473,442 |
2024-01-17 | 33.80 | 34.70 | 33.21 | 34.01 | 35,085,966 |
2024-01-16 | 35.07 | 35.77 | 34.03 | 34.52 | 4,283,513 |
2024-01-15 | 35.89 | 36.20 | 35.04 | 35.45 | 6,346,539 |
2024-01-12 | 34.50 | 36.35 | 34.50 | 35.94 | 5,868,385 |
2024-01-11 | 34.00 | 35.31 | 32.67 | 34.58 | 16,259,235 |
2024-01-10 | 35.15 | 35.60 | 34.01 | 34.99 | 9,446,339 |
2024-01-09 | 34.50 | 35.89 | 34.50 | 35.15 | 5,125,213 |
2024-01-08 | 35.00 | 36.28 | 34.85 | 35.63 | 3,871,773 |
2024-01-05 | 35.00 | 36.32 | 34.60 | 35.95 | 5,869,659 |
2024-01-04 | 36.00 | 36.67 | 35.38 | 36.00 | 7,120,876 |
2024-01-03 | 37.87 | 37.87 | 36.01 | 36.51 | 5,280,554 |
2024-01-02 | 39.66 | 40.83 | 37.00 | 37.38 | 4,501,250 |
2024-01-01 | 41.01 | 41.01 | 41.01 | 41.01 | 0 |
2023-12-29 | 40.30 | 41.24 | 40.30 | 41.01 | 1,872,602 |
2023-12-28 | 40.62 | 41.70 | 40.31 | 41.08 | 1,149,060 |
2023-12-27 | 40.75 | 41.84 | 40.37 | 41.30 | 4,964,545 |
2023-12-26 | 41.93 | 41.93 | 41.93 | 41.93 | 0 |
2023-12-25 | 41.93 | 41.93 | 41.93 | 41.93 | 0 |
2023-12-22 | 40.98 | 41.93 | 40.27 | 41.93 | 1,510,724 |
2023-12-21 | 41.38 | 42.29 | 40.88 | 41.09 | 2,482,157 |
2023-12-20 | 40.59 | 42.40 | 40.59 | 41.94 | 6,277,136 |
2023-12-19 | 39.30 | 41.37 | 39.12 | 40.48 | 5,934,053 |
2023-12-18 | 40.18 | 40.72 | 39.51 | 40.05 | 3,788,311 |
2023-12-15 | 40.16 | 41.99 | 39.98 | 40.48 | 10,298,507 |
2023-12-14 | 36.66 | 40.19 | 36.51 | 40.16 | 10,359,008 |
2023-12-13 | 37.40 | 38.00 | 36.72 | 36.91 | 3,948,685 |
2023-12-12 | 37.33 | 38.21 | 37.33 | 37.93 | 3,144,257 |
2023-12-11 | 36.98 | 38.19 | 36.52 | 37.94 | 7,427,472 |
2023-12-08 | 37.58 | 38.72 | 37.37 | 37.50 | 8,438,138 |
2023-12-07 | 36.88 | 37.98 | 36.60 | 37.63 | 5,908,656 |
2023-12-06 | 34.30 | 37.50 | 34.30 | 37.00 | 25,595,339 |
2023-12-05 | 35.19 | 35.19 | 33.71 | 33.97 | 2,102,146 |
2023-12-04 | 33.84 | 35.50 | 33.10 | 34.24 | 9,102,391 |
2023-12-01 | 32.48 | 33.89 | 31.52 | 33.65 | 12,001,960 |
2023-11-30 | 33.80 | 33.81 | 31.24 | 32.01 | 16,914,237 |
2023-11-29 | 32.80 | 34.10 | 32.80 | 33.70 | 7,883,361 |
2023-11-28 | 32.80 | 34.00 | 32.80 | 33.22 | 3,456,307 |
2023-11-27 | 33.00 | 33.80 | 33.00 | 33.53 | 1,100,888 |
2023-11-24 | 33.40 | 33.70 | 32.97 | 33.16 | 2,211,678 |
2023-11-23 | 33.80 | 34.18 | 33.18 | 33.18 | 2,898,901 |
2023-11-22 | 34.22 | 34.86 | 34.00 | 34.26 | 4,463,373 |
2023-11-21 | 34.00 | 35.90 | 34.00 | 34.48 | 3,999,701 |
2023-11-20 | 34.07 | 36.28 | 34.07 | 35.55 | 6,504,046 |
2023-11-17 | 35.00 | 35.90 | 33.37 | 35.75 | 6,924,653 |
2023-11-16 | 34.64 | 35.39 | 34.34 | 34.34 | 3,616,834 |
2023-11-15 | 36.29 | 36.64 | 34.82 | 34.93 | 11,572,478 |
2023-11-14 | 33.23 | 36.00 | 33.01 | 35.81 | 14,049,063 |
2023-11-13 | 33.10 | 34.50 | 33.10 | 33.58 | 2,954,815 |
2023-11-10 | 33.51 | 34.13 | 33.17 | 33.73 | 4,749,406 |
2023-11-09 | 34.49 | 34.49 | 33.51 | 33.86 | 4,995,078 |
2023-11-08 | 34.83 | 34.83 | 33.80 | 33.80 | 5,304,968 |
2023-11-07 | 32.40 | 34.50 | 32.40 | 34.20 | 8,109,692 |
2023-11-06 | 32.85 | 33.64 | 32.01 | 33.04 | 8,990,854 |
2023-11-03 | 32.50 | 34.49 | 32.44 | 32.88 | 8,581,667 |
2023-11-02 | 31.94 | 33.25 | 31.82 | 31.98 | 6,507,051 |
2023-11-01 | 31.31 | 31.61 | 29.43 | 31.61 | 20,909,101 |
2023-10-31 | 31.57 | 31.90 | 31.03 | 31.40 | 5,819,476 |
2023-10-30 | 31.00 | 32.67 | 30.22 | 30.88 | 5,207,124 |
2023-10-27 | 30.75 | 30.90 | 30.55 | 30.88 | 3,921,238 |
2023-10-26 | 30.40 | 30.50 | 29.76 | 30.25 | 2,724,183 |
2023-10-25 | 30.53 | 30.97 | 29.64 | 30.34 | 5,079,217 |
2023-10-24 | 30.04 | 31.56 | 30.04 | 30.43 | 5,036,055 |
2023-10-23 | 30.50 | 31.10 | 29.59 | 31.10 | 4,808,777 |
2023-10-20 | 29.80 | 30.77 | 29.30 | 30.49 | 15,472,403 |
2023-10-19 | 30.60 | 30.60 | 29.70 | 29.94 | 6,818,929 |
2023-10-18 | 30.29 | 31.49 | 30.16 | 30.16 | 12,598,070 |
2023-10-17 | 30.19 | 31.26 | 29.80 | 30.97 | 7,557,067 |
2023-10-16 | 29.74 | 30.40 | 29.24 | 30.35 | 7,250,300 |
2023-10-13 | 29.16 | 29.86 | 28.09 | 29.52 | 17,687,454 |
2023-10-12 | 28.70 | 30.15 | 28.70 | 29.32 | 12,983,941 |
2023-10-11 | 30.96 | 31.39 | 29.94 | 30.19 | 6,830,822 |
2023-10-10 | 29.50 | 31.08 | 29.50 | 31.01 | 6,043,382 |
2023-10-09 | 30.62 | 30.65 | 28.81 | 29.80 | 10,989,194 |
2023-10-06 | 30.00 | 31.35 | 29.63 | 30.33 | 9,862,500 |
2023-10-05 | 29.01 | 31.02 | 28.78 | 30.00 | 14,806,305 |
2023-10-04 | 29.53 | 30.50 | 28.00 | 29.86 | 20,450,952 |
2023-10-03 | 28.50 | 31.16 | 27.77 | 30.71 | 36,338,946 |
2023-10-02 | 31.68 | 32.39 | 31.10 | 31.58 | 6,450,974 |
2023-09-29 | 31.75 | 32.80 | 31.50 | 31.58 | 9,802,571 |
2023-09-28 | 31.40 | 32.17 | 31.40 | 32.00 | 6,920,348 |
2023-09-27 | 31.35 | 32.56 | 31.18 | 32.29 | 5,607,206 |
2023-09-26 | 31.50 | 32.82 | 31.15 | 31.67 | 9,302,882 |
2023-09-25 | 32.23 | 32.58 | 31.66 | 32.28 | 5,816,764 |
2023-09-22 | 31.97 | 32.87 | 31.65 | 32.12 | 5,654,358 |
2023-09-21 | 32.66 | 33.60 | 31.91 | 32.18 | 8,087,842 |
2023-09-20 | 32.59 | 33.68 | 32.58 | 33.22 | 8,164,089 |
2023-09-19 | 31.65 | 32.83 | 31.65 | 32.05 | 19,305,157 |
2023-09-18 | 33.05 | 33.42 | 31.81 | 32.18 | 9,547,967 |
2023-09-15 | 33.75 | 34.60 | 33.06 | 33.20 | 7,244,499 |
2023-09-14 | 33.90 | 34.03 | 32.67 | 34.03 | 10,701,187 |
2023-09-13 | 33.80 | 33.84 | 33.13 | 33.65 | 5,713,087 |
2023-09-12 | 34.00 | 34.10 | 32.88 | 33.29 | 13,932,910 |
2023-09-11 | 33.12 | 34.06 | 32.95 | 33.99 | 5,918,358 |
2023-09-08 | 33.60 | 34.02 | 32.90 | 33.12 | 6,782,402 |
2023-09-07 | 35.45 | 35.45 | 33.61 | 33.84 | 6,282,343 |
2023-09-06 | 35.00 | 35.01 | 34.05 | 34.32 | 6,001,876 |
2023-09-05 | 35.33 | 36.01 | 35.02 | 35.13 | 13,444,819 |
2023-09-04 | 37.56 | 38.76 | 36.39 | 36.57 | 10,347,084 |
2023-09-01 | 35.45 | 39.76 | 35.45 | 37.81 | 30,971,474 |
2023-08-31 | 33.10 | 36.36 | 33.10 | 35.65 | 61,776,186 |
2023-08-30 | 33.70 | 34.18 | 32.80 | 33.16 | 11,293,515 |
2023-08-29 | 33.05 | 33.34 | 31.81 | 33.16 | 55,028,124 |
2023-08-28 | 32.77 | 32.77 | 32.77 | 32.77 | 0 |
2023-08-25 | 32.50 | 33.60 | 32.50 | 32.77 | 5,362,919 |
2023-08-24 | 33.02 | 33.99 | 32.75 | 33.17 | 2,830,787 |
2023-08-23 | 33.86 | 33.86 | 32.59 | 33.22 | 5,976,036 |
2023-08-22 | 33.70 | 33.98 | 32.84 | 32.90 | 10,817,450 |
2023-08-21 | 32.80 | 34.42 | 32.80 | 33.67 | 7,625,464 |
2023-08-18 | 34.00 | 34.16 | 32.97 | 33.35 | 11,916,886 |
2023-08-17 | 35.89 | 35.89 | 34.61 | 34.91 | 4,617,674 |
2023-08-16 | 35.94 | 36.40 | 35.37 | 35.77 | 3,109,722 |
2023-08-15 | 36.00 | 36.56 | 35.75 | 36.17 | 4,835,727 |
2023-08-14 | 37.33 | 37.35 | 35.99 | 36.18 | 7,190,767 |
2023-08-11 | 38.00 | 38.63 | 36.71 | 37.33 | 4,118,624 |
2023-08-10 | 37.44 | 38.54 | 37.27 | 38.41 | 6,711,641 |
2023-08-09 | 38.52 | 39.34 | 37.19 | 37.19 | 6,089,627 |
2023-08-08 | 39.00 | 40.31 | 38.29 | 38.62 | 6,499,788 |
2023-08-07 | 38.50 | 40.98 | 38.50 | 39.20 | 6,589,224 |
2023-08-04 | 38.00 | 39.60 | 38.00 | 39.39 | 9,215,539 |
2023-08-03 | 38.00 | 38.75 | 37.22 | 38.49 | 9,313,969 |
2023-08-02 | 37.68 | 38.33 | 37.08 | 37.47 | 6,445,680 |
2023-08-01 | 38.62 | 39.00 | 38.15 | 38.49 | 5,517,056 |
2023-07-31 | 39.00 | 40.20 | 38.61 | 38.93 | 8,836,610 |
2023-07-28 | 38.25 | 39.54 | 37.25 | 39.37 | 6,622,926 |
2023-07-27 | 36.71 | 40.00 | 36.71 | 38.02 | 19,656,274 |
2023-07-26 | 34.64 | 36.62 | 34.52 | 36.59 | 50,940,221 |
2023-07-25 | 35.31 | 35.31 | 34.23 | 34.93 | 39,373,106 |
2023-07-24 | 35.40 | 35.64 | 34.39 | 35.19 | 3,389,741 |
2023-07-21 | 36.29 | 36.56 | 34.76 | 35.81 | 9,692,265 |
2023-07-20 | 37.20 | 37.20 | 35.95 | 36.28 | 10,869,644 |
2023-07-19 | 35.16 | 36.87 | 35.16 | 36.48 | 15,768,534 |
2023-07-18 | 34.51 | 35.06 | 34.28 | 35.00 | 12,788,103 |
2023-07-17 | 35.00 | 35.10 | 33.75 | 34.78 | 10,709,120 |
2023-07-14 | 35.50 | 36.25 | 35.26 | 35.61 | 5,747,927 |
2023-07-13 | 35.60 | 36.77 | 35.60 | 35.74 | 8,726,194 |
2023-07-12 | 33.40 | 36.16 | 33.40 | 35.53 | 18,558,972 |
2023-07-11 | 32.50 | 34.90 | 32.50 | 34.65 | 9,004,528 |
2023-07-10 | 33.12 | 33.88 | 32.72 | 33.63 | 5,285,172 |
2023-07-07 | 32.50 | 33.28 | 32.15 | 33.09 | 4,170,722 |
2023-07-06 | 33.46 | 33.46 | 32.62 | 32.77 | 6,691,234 |
2023-07-05 | 34.90 | 34.90 | 33.51 | 33.78 | 2,801,824 |
2023-07-04 | 34.00 | 34.68 | 34.00 | 34.26 | 3,582,404 |
2023-07-03 | 33.00 | 34.89 | 33.00 | 33.87 | 5,069,555 |
2023-06-30 | 32.90 | 34.34 | 32.51 | 33.89 | 8,702,233 |
2023-06-29 | 34.46 | 34.46 | 32.90 | 32.93 | 14,926,541 |
2023-06-28 | 34.50 | 35.10 | 34.44 | 34.46 | 9,519,905 |
2023-06-27 | 34.38 | 34.61 | 33.12 | 34.57 | 11,718,215 |
2023-06-26 | 33.03 | 34.25 | 33.03 | 33.35 | 3,699,398 |
2023-06-23 | 34.00 | 35.30 | 33.47 | 33.47 | 9,386,500 |
2023-06-22 | 33.87 | 34.40 | 33.30 | 34.16 | 10,747,081 |
2023-06-21 | 34.28 | 35.15 | 33.94 | 34.33 | 14,677,540 |
2023-06-20 | 34.00 | 36.14 | 33.87 | 34.20 | 35,173,062 |
2023-06-19 | 32.63 | 35.00 | 31.86 | 34.90 | 98,341,969 |
2023-06-16 | 33.16 | 34.65 | 32.44 | 32.80 | 25,978,709 |
2023-06-15 | 33.49 | 34.96 | 32.29 | 32.63 | 18,948,663 |
2023-06-14 | 34.90 | 34.90 | 31.92 | 33.00 | 21,293,708 |
2023-06-13 | 34.20 | 35.06 | 34.00 | 34.57 | 9,927,123 |
2023-06-12 | 35.00 | 35.10 | 33.94 | 34.86 | 8,905,769 |
2023-06-09 | 37.00 | 37.46 | 34.33 | 34.66 | 18,789,074 |
2023-06-08 | 37.77 | 38.06 | 37.01 | 37.93 | 4,285,539 |
2023-06-07 | 38.95 | 38.95 | 37.69 | 37.77 | 6,150,947 |
2023-06-06 | 40.27 | 40.41 | 38.77 | 38.77 | 10,133,518 |
2023-06-05 | 39.08 | 41.30 | 39.08 | 40.63 | 7,385,481 |
2023-06-02 | 38.35 | 40.34 | 37.86 | 40.07 | 5,331,290 |
2023-06-01 | 39.50 | 39.61 | 37.60 | 38.01 | 7,570,922 |
2023-05-31 | 41.15 | 41.47 | 39.11 | 39.41 | 13,544,549 |
2023-05-30 | 41.17 | 42.28 | 41.01 | 41.42 | 6,397,349 |
2023-05-29 | 41.86 | 41.86 | 41.86 | 41.86 | 0 |
2023-05-26 | 42.30 | 43.98 | 41.13 | 41.86 | 8,522,687 |
2023-05-25 | 43.50 | 44.25 | 42.85 | 43.01 | 7,326,286 |
2023-05-24 | 45.00 | 45.00 | 42.79 | 43.84 | 9,258,838 |
2023-05-23 | 43.00 | 43.78 | 42.31 | 43.42 | 6,613,935 |
2023-05-22 | 42.87 | 44.49 | 42.87 | 43.32 | 3,959,082 |
2023-05-19 | 45.03 | 46.22 | 42.78 | 42.96 | 11,980,858 |
2023-05-18 | 41.35 | 44.85 | 40.87 | 44.09 | 15,170,970 |
2023-05-17 | 41.00 | 41.49 | 38.80 | 41.40 | 19,106,752 |
2023-05-16 | 43.90 | 45.02 | 40.06 | 41.05 | 26,599,958 |
2023-05-15 | 40.01 | 40.30 | 37.70 | 38.45 | 11,646,487 |
2023-05-12 | 40.00 | 41.44 | 40.00 | 40.21 | 8,265,416 |
2023-05-11 | 38.50 | 40.03 | 37.65 | 39.65 | 11,560,586 |
2023-05-10 | 42.00 | 42.00 | 37.33 | 37.57 | 37,447,885 |
2023-05-09 | 46.55 | 47.05 | 42.33 | 43.09 | 19,522,317 |
2023-05-08 | 46.59 | 46.59 | 46.59 | 46.59 | 0 |
2023-05-05 | 46.76 | 49.06 | 46.35 | 46.59 | 6,451,367 |
2023-05-04 | 49.85 | 49.85 | 47.40 | 47.48 | 6,332,275 |
2023-05-03 | 48.89 | 49.98 | 48.71 | 49.04 | 4,356,961 |
2023-05-02 | 49.00 | 50.70 | 48.62 | 48.95 | 7,033,020 |
2023-05-01 | 49.28 | 49.28 | 49.28 | 49.28 | 0 |
2023-04-28 | 49.10 | 50.26 | 48.95 | 49.28 | 5,282,387 |
2023-04-27 | 50.06 | 51.02 | 49.00 | 49.26 | 11,434,012 |
2023-04-26 | 51.80 | 51.80 | 48.67 | 50.08 | 6,922,169 |
2023-04-25 | 52.00 | 52.76 | 50.42 | 50.60 | 6,735,388 |
2023-04-24 | 50.88 | 53.72 | 50.10 | 52.42 | 4,813,036 |
2023-04-21 | 52.80 | 52.80 | 50.32 | 52.00 | 19,456,828 |
2023-04-20 | 49.86 | 52.74 | 49.00 | 52.18 | 6,359,865 |
2023-04-19 | 50.58 | 52.34 | 50.00 | 50.42 | 10,943,351 |
2023-04-18 | 55.50 | 55.96 | 53.02 | 53.04 | 5,326,622 |
2023-04-17 | 52.06 | 55.44 | 51.20 | 55.12 | 15,683,511 |
2023-04-14 | 52.00 | 52.92 | 51.38 | 52.44 | 5,864,534 |
2023-04-13 | 54.00 | 54.00 | 51.40 | 51.80 | 3,739,724 |
2023-04-12 | 54.10 | 54.78 | 52.78 | 52.78 | 7,661,849 |
2023-04-11 | 55.88 | 56.80 | 54.02 | 54.20 | 6,315,554 |
2023-04-10 | 55.42 | 55.42 | 55.42 | 55.42 | 0 |
2023-04-07 | 55.42 | 55.42 | 55.42 | 55.42 | 0 |
2023-04-06 | 55.00 | 56.86 | 54.76 | 55.42 | 12,676,034 |
2023-04-05 | 57.16 | 57.90 | 55.42 | 56.02 | 5,976,820 |
2023-04-04 | 59.00 | 59.40 | 57.36 | 57.76 | 3,959,223 |
2023-04-03 | 58.00 | 60.42 | 57.74 | 58.44 | 9,241,010 |
2023-03-31 | 57.42 | 60.12 | 57.42 | 59.50 | 15,363,669 |
2023-03-30 | 54.08 | 57.90 | 53.78 | 57.50 | 10,299,567 |
2023-03-29 | 53.10 | 56.48 | 52.84 | 54.08 | 9,073,143 |
2023-03-28 | 55.00 | 56.20 | 52.00 | 53.14 | 9,802,614 |
2023-03-27 | 52.60 | 54.70 | 51.78 | 52.38 | 6,520,739 |
2023-03-24 | 53.98 | 54.30 | 52.50 | 53.40 | 14,548,512 |
2023-03-23 | 54.40 | 54.74 | 52.42 | 54.28 | 5,806,955 |
2023-03-22 | 53.20 | 54.36 | 51.46 | 53.86 | 13,239,178 |
2023-03-21 | 52.00 | 52.94 | 50.00 | 51.96 | 7,835,945 |
2023-03-20 | 49.78 | 50.74 | 48.67 | 49.55 | 11,280,937 |
2023-03-17 | 54.56 | 55.20 | 50.94 | 51.02 | 6,187,103 |
2023-03-16 | 54.00 | 54.24 | 51.84 | 53.84 | 5,359,367 |
2023-03-15 | 55.00 | 55.50 | 50.68 | 52.60 | 10,447,966 |
2023-03-14 | 52.04 | 55.72 | 51.74 | 55.68 | 7,322,764 |
2023-03-13 | 52.00 | 54.50 | 50.82 | 52.32 | 7,078,639 |
2023-03-10 | 53.20 | 54.70 | 52.08 | 53.10 | 7,447,960 |
2023-03-09 | 56.00 | 56.00 | 53.08 | 54.86 | 5,331,673 |
2023-03-08 | 55.06 | 55.06 | 53.46 | 54.60 | 5,690,617 |
2023-03-07 | 56.00 | 58.20 | 54.96 | 55.34 | 11,419,162 |
2023-03-06 | 55.90 | 56.60 | 54.94 | 55.76 | 8,259,659 |
2023-03-03 | 53.24 | 56.02 | 52.92 | 55.38 | 11,067,384 |
2023-03-02 | 50.80 | 53.60 | 50.12 | 53.24 | 10,984,668 |
2023-03-01 | 50.00 | 52.64 | 49.60 | 51.02 | 7,215,240 |
2023-02-28 | 48.90 | 51.58 | 48.55 | 50.32 | 6,431,707 |
2023-02-27 | 48.00 | 50.42 | 47.04 | 50.08 | 3,500,852 |
2023-02-24 | 49.14 | 49.14 | 47.19 | 48.05 | 6,430,216 |
2023-02-23 | 48.44 | 50.80 | 48.44 | 49.00 | 5,078,977 |
2023-02-22 | 49.53 | 50.20 | 48.23 | 49.26 | 7,029,543 |
2023-02-21 | 53.80 | 53.80 | 50.06 | 50.08 | 6,797,341 |
2023-02-20 | 55.70 | 55.70 | 51.80 | 52.76 | 14,867,818 |
2023-02-17 | 50.68 | 55.80 | 48.38 | 54.76 | 21,877,781 |
2023-02-16 | 45.60 | 49.50 | 45.60 | 49.00 | 12,686,229 |
2023-02-15 | 47.00 | 47.62 | 45.87 | 46.65 | 10,248,750 |
2023-02-14 | 50.00 | 50.56 | 46.65 | 46.65 | 28,247,193 |
2023-02-13 | 47.50 | 51.22 | 46.96 | 50.46 | 15,781,943 |
2023-02-10 | 49.00 | 49.33 | 46.35 | 47.25 | 24,490,280 |
2023-02-09 | 48.69 | 49.16 | 47.08 | 49.14 | 9,591,454 |
2023-02-08 | 47.80 | 49.11 | 47.24 | 47.89 | 9,272,802 |
2023-02-07 | 49.40 | 49.40 | 46.20 | 46.81 | 6,131,554 |
2023-02-06 | 48.32 | 49.45 | 47.98 | 48.80 | 8,519,569 |
2023-02-03 | 48.25 | 50.54 | 47.97 | 50.54 | 8,015,815 |
2023-02-02 | 46.00 | 50.86 | 45.97 | 49.00 | 18,950,728 |
2023-02-01 | 45.00 | 45.99 | 44.02 | 45.83 | 8,234,118 |
2023-01-31 | 43.64 | 44.75 | 43.14 | 44.14 | 5,484,117 |
2023-01-30 | 44.75 | 44.75 | 43.11 | 44.09 | 5,424,954 |
2023-01-27 | 42.30 | 44.72 | 41.85 | 44.60 | 8,294,623 |
2023-01-26 | 41.48 | 43.80 | 41.08 | 42.60 | 9,192,194 |
2023-01-25 | 44.30 | 45.26 | 42.51 | 43.05 | 8,891,227 |
2023-01-24 | 47.50 | 47.50 | 44.59 | 44.59 | 13,885,075 |
2023-01-23 | 47.00 | 47.89 | 44.56 | 45.30 | 11,360,886 |
2023-01-20 | 44.77 | 46.71 | 43.98 | 46.00 | 29,142,622 |
2023-01-19 | 44.34 | 45.96 | 41.97 | 42.41 | 40,104,173 |
2023-01-18 | 47.00 | 48.14 | 46.01 | 47.37 | 12,033,535 |
2023-01-17 | 44.71 | 48.41 | 44.50 | 48.07 | 16,051,368 |
2023-01-16 | 45.40 | 46.84 | 43.78 | 46.55 | 12,573,690 |
2023-01-13 | 44.00 | 45.20 | 42.01 | 45.13 | 14,093,241 |
2023-01-12 | 39.00 | 44.44 | 38.18 | 43.00 | 32,473,849 |
2023-01-11 | 37.90 | 39.14 | 37.89 | 38.60 | 8,753,725 |
2023-01-10 | 39.81 | 40.00 | 37.48 | 37.76 | 10,295,225 |
2023-01-09 | 39.50 | 41.19 | 38.99 | 40.25 | 8,521,479 |
2023-01-06 | 39.22 | 39.58 | 37.50 | 38.96 | 9,915,482 |
2023-01-05 | 37.70 | 40.39 | 37.70 | 39.64 | 18,211,351 |
2023-01-04 | 37.60 | 38.92 | 36.54 | 38.08 | 6,190,559 |
2023-01-03 | 35.50 | 37.79 | 35.50 | 36.92 | 13,026,517 |
2023-01-02 | 35.43 | 35.43 | 35.43 | 35.43 | 0 |
2022-12-30 | 35.32 | 36.11 | 35.08 | 35.43 | 3,189,940 |
2022-12-29 | 33.00 | 36.28 | 32.65 | 36.00 | 9,983,660 |
2022-12-28 | 34.28 | 35.00 | 33.27 | 33.89 | 13,597,954 |
2022-12-27 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
2022-12-26 | 34.75 | 34.75 | 34.75 | 34.75 | 0 |
2022-12-23 | 34.00 | 35.00 | 33.00 | 34.75 | 9,713,914 |
2022-12-22 | 36.00 | 37.10 | 34.77 | 34.95 | 10,006,476 |
2022-12-21 | 35.93 | 38.03 | 35.83 | 36.27 | 7,933,771 |
2022-12-20 | 36.04 | 36.94 | 35.87 | 36.47 | 2,906,772 |
2022-12-19 | 36.00 | 37.67 | 36.00 | 36.85 | 7,737,053 |
2022-12-16 | 37.42 | 37.86 | 36.04 | 36.47 | 9,659,172 |
2022-12-15 | 39.00 | 39.23 | 37.50 | 37.69 | 7,274,006 |
2022-12-14 | 40.21 | 40.89 | 36.91 | 39.87 | 21,500,043 |
2022-12-13 | 41.38 | 42.88 | 39.88 | 40.30 | 16,678,773 |
2022-12-12 | 41.50 | 41.70 | 39.64 | 41.02 | 10,936,005 |
2022-12-09 | 43.73 | 44.76 | 41.57 | 41.72 | 7,067,700 |
2022-12-08 | 44.83 | 45.12 | 43.70 | 43.79 | 4,931,549 |
2022-12-07 | 45.40 | 45.84 | 44.28 | 44.82 | 25,549,018 |
2022-12-06 | 44.80 | 45.93 | 44.30 | 45.44 | 7,330,030 |
2022-12-05 | 46.47 | 48.27 | 45.34 | 45.55 | 12,052,006 |
2022-12-02 | 43.08 | 46.95 | 43.08 | 45.75 | 11,736,425 |
2022-12-01 | 42.62 | 45.00 | 42.32 | 43.68 | 14,548,902 |
2022-11-30 | 40.26 | 42.00 | 39.90 | 41.63 | 34,596,721 |
2022-11-29 | 39.70 | 41.11 | 39.00 | 39.44 | 15,078,632 |
2022-11-28 | 40.00 | 42.00 | 38.41 | 41.14 | 7,974,402 |
2022-11-25 | 40.00 | 40.30 | 38.29 | 40.05 | 13,090,392 |
2022-11-24 | 38.71 | 41.82 | 38.59 | 41.37 | 14,832,031 |
2022-11-23 | 35.15 | 38.66 | 35.01 | 38.38 | 19,186,327 |
2022-11-22 | 39.40 | 40.26 | 38.02 | 38.81 | 12,292,986 |
2022-11-21 | 41.17 | 41.74 | 39.00 | 39.70 | 20,988,582 |
2022-11-18 | 43.62 | 44.43 | 42.00 | 43.03 | 6,258,981 |
2022-11-17 | 45.19 | 46.60 | 43.61 | 44.00 | 8,750,375 |
2022-11-16 | 48.00 | 48.32 | 45.01 | 45.66 | 22,576,613 |
2022-11-15 | 50.32 | 51.90 | 48.04 | 48.40 | 13,132,179 |
2022-11-14 | 54.98 | 55.00 | 51.50 | 51.78 | 12,754,018 |
2022-11-11 | 52.02 | 56.68 | 51.54 | 53.76 | 23,771,686 |
2022-11-10 | 47.50 | 51.62 | 44.51 | 50.70 | 13,812,945 |
2022-11-09 | 47.53 | 48.76 | 46.01 | 46.26 | 8,101,192 |
2022-11-08 | 48.79 | 48.79 | 45.01 | 47.66 | 14,487,622 |
2022-11-07 | 45.82 | 49.37 | 43.60 | 46.77 | 18,127,159 |
2022-11-04 | 40.90 | 45.39 | 40.90 | 45.20 | 12,970,166 |
2022-11-03 | 42.30 | 42.51 | 40.94 | 42.07 | 7,883,559 |
2022-11-02 | 45.63 | 46.00 | 42.45 | 42.77 | 14,222,425 |
2022-11-01 | 42.54 | 47.61 | 42.00 | 47.26 | 15,613,666 |
2022-10-31 | 41.80 | 42.12 | 39.50 | 40.59 | 8,654,233 |
2022-10-28 | 44.00 | 44.00 | 41.79 | 42.09 | 8,246,464 |
2022-10-27 | 44.62 | 45.75 | 42.61 | 44.89 | 10,198,265 |
2022-10-26 | 40.06 | 45.98 | 40.06 | 45.02 | 12,803,589 |
2022-10-25 | 37.48 | 40.45 | 37.08 | 40.45 | 8,515,384 |
2022-10-24 | 39.50 | 39.50 | 36.49 | 37.33 | 10,682,856 |
2022-10-21 | 40.79 | 40.79 | 37.63 | 38.02 | 6,714,924 |
2022-10-20 | 38.00 | 40.81 | 37.82 | 40.34 | 7,170,922 |
2022-10-19 | 38.14 | 40.15 | 38.14 | 38.31 | 5,870,306 |
2022-10-18 | 37.50 | 41.59 | 37.50 | 39.58 | 7,248,100 |
2022-10-17 | 38.70 | 39.31 | 37.27 | 39.02 | 9,656,429 |
2022-10-14 | 38.10 | 40.12 | 37.78 | 38.74 | 12,137,360 |
2022-10-13 | 35.50 | 39.11 | 35.28 | 38.58 | 15,874,796 |
2022-10-12 | 36.87 | 36.96 | 35.45 | 35.84 | 9,714,769 |
2022-10-11 | 36.86 | 37.98 | 35.20 | 37.44 | 8,163,236 |
2022-10-10 | 36.20 | 36.21 | 34.67 | 35.47 | 10,375,576 |
2022-10-07 | 36.95 | 37.47 | 35.88 | 36.20 | 9,830,506 |
2022-10-06 | 36.79 | 38.57 | 36.36 | 37.58 | 9,419,044 |
2022-10-05 | 38.70 | 39.67 | 36.69 | 36.84 | 6,614,396 |
2022-10-04 | 37.50 | 38.98 | 36.32 | 38.54 | 11,127,785 |
2022-10-03 | 35.50 | 37.50 | 35.50 | 36.20 | 9,799,459 |
2022-09-30 | 39.84 | 39.84 | 35.63 | 36.45 | 19,393,063 |
2022-09-29 | 38.50 | 39.06 | 36.60 | 38.30 | 13,546,871 |
2022-09-28 | 32.96 | 40.79 | 30.00 | 39.65 | 36,557,191 |
2022-09-27 | 39.03 | 40.50 | 36.45 | 36.73 | 11,560,439 |
2022-09-26 | 38.88 | 40.49 | 36.49 | 39.66 | 23,578,880 |
2022-09-23 | 41.66 | 42.90 | 38.91 | 39.86 | 13,141,433 |
2022-09-22 | 40.02 | 43.46 | 40.02 | 42.41 | 10,413,953 |
2022-09-21 | 40.38 | 42.19 | 39.75 | 41.94 | 10,221,464 |
2022-09-20 | 41.94 | 42.72 | 39.73 | 40.57 | 17,599,152 |
2022-09-19 | 41.96 | 41.96 | 41.96 | 41.96 | 0 |
2022-09-16 | 40.10 | 42.68 | 40.10 | 41.96 | 6,817,869 |
2022-09-15 | 41.00 | 41.56 | 40.48 | 41.06 | 8,013,006 |
2022-09-14 | 41.00 | 42.37 | 40.46 | 41.09 | 18,358,956 |
2022-09-13 | 45.40 | 45.40 | 41.66 | 41.68 | 12,236,954 |
2022-09-12 | 43.99 | 46.34 | 43.64 | 45.41 | 10,453,678 |
2022-09-09 | 42.00 | 46.09 | 42.00 | 44.05 | 12,301,526 |
2022-09-08 | 43.63 | 45.19 | 41.10 | 43.25 | 10,183,570 |
2022-09-07 | 44.69 | 46.15 | 44.03 | 45.47 | 5,688,901 |
2022-09-06 | 44.60 | 48.64 | 43.93 | 44.45 | 12,941,619 |
2022-09-05 | 42.34 | 43.60 | 40.78 | 43.17 | 34,842,205 |
2022-09-02 | 40.62 | 44.62 | 40.30 | 44.20 | 11,988,102 |
2022-09-01 | 42.00 | 42.26 | 39.06 | 40.61 | 15,298,153 |
2022-08-31 | 45.64 | 45.64 | 41.52 | 41.81 | 8,667,740 |
2022-08-30 | 41.79 | 45.70 | 41.60 | 43.62 | 10,292,333 |
2022-08-29 | 43.41 | 43.41 | 43.41 | 43.41 | 0 |
2022-08-26 | 46.04 | 46.04 | 43.00 | 43.41 | 12,627,532 |
2022-08-25 | 46.50 | 47.92 | 45.01 | 45.69 | 10,878,060 |
2022-08-24 | 46.27 | 47.71 | 45.32 | 47.04 | 10,114,946 |
2022-08-23 | 48.50 | 49.56 | 45.46 | 46.77 | 13,660,861 |
2022-08-22 | 52.70 | 53.86 | 48.35 | 48.56 | 13,466,021 |
2022-08-19 | 55.40 | 55.40 | 52.50 | 53.08 | 8,053,462 |
2022-08-18 | 57.82 | 58.84 | 54.52 | 55.40 | 10,315,550 |
2022-08-17 | 62.18 | 62.30 | 57.54 | 57.54 | 8,691,695 |
2022-08-16 | 62.00 | 63.94 | 60.94 | 61.34 | 7,669,084 |
2022-08-15 | 62.60 | 63.94 | 62.02 | 62.30 | 4,059,278 |
2022-08-12 | 62.98 | 64.16 | 62.00 | 63.26 | 4,890,680 |
2022-08-11 | 64.42 | 65.40 | 61.90 | 62.22 | 5,805,201 |
2022-08-10 | 59.60 | 64.64 | 58.20 | 64.00 | 9,209,086 |
2022-08-09 | 64.80 | 64.80 | 58.58 | 59.02 | 9,263,089 |
2022-08-08 | 64.80 | 64.80 | 61.42 | 63.12 | 5,334,456 |
2022-08-05 | 65.00 | 67.32 | 63.26 | 63.40 | 5,584,378 |
2022-08-04 | 65.62 | 72.60 | 65.62 | 66.52 | 9,328,348 |
2022-08-03 | 59.50 | 66.00 | 59.00 | 65.56 | 6,746,643 |
2022-08-02 | 63.04 | 64.16 | 59.98 | 60.84 | 6,531,704 |
2022-08-01 | 66.94 | 67.56 | 63.98 | 64.30 | 7,433,793 |
2022-07-29 | 68.70 | 68.70 | 66.56 | 67.08 | 6,299,180 |
2022-07-28 | 67.50 | 69.16 | 65.54 | 66.10 | 6,371,392 |
2022-07-27 | 63.00 | 67.46 | 63.00 | 66.08 | 5,551,250 |
2022-07-26 | 68.90 | 68.90 | 64.44 | 65.38 | 10,581,194 |
2022-07-25 | 66.78 | 69.86 | 65.20 | 68.32 | 9,250,286 |
2022-07-22 | 66.00 | 67.72 | 63.42 | 67.12 | 10,038,582 |
2022-07-21 | 62.34 | 65.28 | 61.72 | 64.18 | 8,415,383 |
2022-07-20 | 62.40 | 62.70 | 59.88 | 62.56 | 7,022,931 |
2022-07-19 | 59.98 | 60.68 | 58.42 | 60.50 | 5,056,471 |
2022-07-18 | 58.00 | 60.50 | 58.00 | 60.00 | 7,623,767 |
2022-07-15 | 57.00 | 58.10 | 54.52 | 57.94 | 6,513,545 |
2022-07-14 | 55.10 | 57.82 | 54.08 | 55.20 | 7,766,866 |
2022-07-13 | 55.08 | 56.78 | 54.54 | 56.28 | 12,380,534 |
2022-07-12 | 55.42 | 56.24 | 52.76 | 55.20 | 9,037,099 |
2022-07-11 | 57.50 | 59.44 | 55.96 | 55.96 | 5,447,327 |
2022-07-08 | 60.76 | 61.52 | 58.26 | 59.64 | 7,217,952 |
2022-07-07 | 57.60 | 60.10 | 57.08 | 59.54 | 5,753,809 |
2022-07-06 | 55.90 | 57.74 | 54.66 | 57.10 | 12,133,473 |
2022-07-05 | 55.24 | 57.02 | 51.42 | 55.06 | 14,398,804 |
2022-07-04 | 55.00 | 56.82 | 55.00 | 55.48 | 4,751,157 |
2022-07-01 | 53.52 | 57.42 | 53.04 | 56.16 | 8,432,164 |
2022-06-30 | 53.70 | 55.46 | 52.00 | 54.92 | 10,925,754 |
2022-06-29 | 55.32 | 56.92 | 54.82 | 54.82 | 5,963,488 |
2022-06-28 | 58.96 | 59.30 | 56.78 | 56.78 | 8,416,262 |
2022-06-27 | 59.02 | 61.72 | 58.74 | 58.94 | 7,275,550 |
2022-06-24 | 60.82 | 60.82 | 56.54 | 58.60 | 11,852,123 |
2022-06-23 | 61.00 | 62.16 | 58.74 | 59.32 | 11,007,145 |
2022-06-22 | 61.50 | 62.96 | 59.50 | 61.26 | 15,644,644 |
2022-06-21 | 62.56 | 65.26 | 61.92 | 62.58 | 8,550,718 |
2022-06-20 | 62.18 | 68.86 | 62.18 | 65.14 | 15,581,764 |
2022-06-17 | 55.00 | 65.78 | 55.00 | 64.96 | 18,177,530 |
2022-06-16 | 64.60 | 64.60 | 52.62 | 57.62 | 40,808,683 |
2022-06-15 | 65.24 | 66.96 | 63.52 | 64.94 | 32,879,315 |
2022-06-14 | 68.46 | 68.46 | 63.28 | 63.60 | 13,294,346 |
2022-06-13 | 68.96 | 69.20 | 65.78 | 66.50 | 12,753,034 |
2022-06-10 | 73.00 | 73.56 | 70.12 | 70.44 | 10,257,013 |
2022-06-09 | 77.58 | 77.62 | 73.54 | 73.54 | 8,892,575 |
2022-06-08 | 77.00 | 79.40 | 75.62 | 78.36 | 8,917,534 |
2022-06-07 | 83.00 | 83.16 | 76.58 | 77.00 | 9,209,678 |
2022-06-06 | 82.80 | 85.00 | 81.36 | 83.54 | 5,368,739 |
2022-06-03 | 82.40 | 82.40 | 82.40 | 82.40 | 0 |
2022-06-02 | 82.40 | 82.40 | 82.40 | 82.40 | 0 |
2022-06-01 | 87.52 | 87.52 | 82.40 | 82.40 | 6,550,162 |
2022-05-31 | 87.62 | 88.88 | 84.72 | 85.52 | 7,234,120 |
2022-05-30 | 87.52 | 92.12 | 85.84 | 89.68 | 11,159,549 |
2022-05-27 | 86.50 | 87.00 | 83.38 | 84.92 | 5,671,205 |
2022-05-26 | 82.00 | 86.92 | 79.72 | 86.38 | 11,377,004 |
2022-05-25 | 76.60 | 81.26 | 75.94 | 80.18 | 7,458,540 |
2022-05-24 | 82.30 | 82.34 | 77.06 | 77.34 | 16,709,096 |
2022-05-23 | 80.06 | 84.52 | 80.06 | 82.52 | 10,330,110 |
2022-05-20 | 80.92 | 83.18 | 79.16 | 81.12 | 8,994,539 |
2022-05-19 | 76.18 | 81.20 | 75.44 | 80.22 | 7,134,841 |
2022-05-18 | 81.80 | 83.00 | 76.70 | 77.04 | 6,029,174 |
2022-05-17 | 79.90 | 82.48 | 79.90 | 81.84 | 11,221,453 |
2022-05-16 | 78.76 | 80.34 | 77.60 | 79.66 | 4,738,641 |
2022-05-13 | 76.80 | 82.66 | 76.80 | 81.80 | 12,164,056 |
2022-05-12 | 71.00 | 79.00 | 70.80 | 78.92 | 9,743,786 |
2022-05-11 | 74.28 | 76.14 | 72.62 | 74.40 | 8,029,408 |
2022-05-10 | 70.54 | 75.64 | 70.54 | 73.80 | 12,859,222 |
2022-05-09 | 71.72 | 74.40 | 69.76 | 70.28 | 12,679,743 |
2022-05-06 | 71.40 | 74.42 | 70.24 | 74.04 | 14,968,912 |
2022-05-05 | 70.10 | 75.60 | 70.10 | 74.98 | 22,584,662 |
2022-05-04 | 70.00 | 75.70 | 65.66 | 70.08 | 48,166,885 |
2022-05-03 | 80.72 | 82.50 | 79.60 | 80.00 | 14,470,024 |
2022-05-02 | 81.24 | 81.24 | 81.24 | 81.24 | 0 |
2022-04-29 | 80.54 | 82.62 | 79.62 | 81.24 | 11,653,045 |
2022-04-28 | 77.34 | 85.06 | 76.30 | 80.54 | 13,431,267 |
2022-04-27 | 81.06 | 81.06 | 74.10 | 75.48 | 20,715,919 |
2022-04-26 | 87.90 | 88.76 | 80.46 | 80.48 | 9,678,187 |
2022-04-25 | 85.14 | 88.12 | 84.90 | 87.68 | 7,018,686 |
2022-04-22 | 87.66 | 89.54 | 86.88 | 87.38 | 10,271,619 |
2022-04-21 | 88.72 | 90.40 | 86.84 | 89.84 | 8,270,790 |
2022-04-20 | 90.38 | 91.12 | 87.28 | 87.68 | 6,714,418 |
2022-04-19 | 93.00 | 93.00 | 87.56 | 90.54 | 10,302,739 |
2022-04-18 | 92.50 | 92.50 | 92.50 | 92.50 | 0 |
2022-04-15 | 92.50 | 92.50 | 92.50 | 92.50 | 0 |
2022-04-14 | 91.60 | 92.50 | 88.62 | 92.50 | 6,337,351 |
2022-04-13 | 92.08 | 92.32 | 86.78 | 89.46 | 14,009,403 |
2022-04-12 | 87.16 | 94.48 | 85.40 | 93.80 | 10,469,793 |
2022-04-11 | 91.70 | 91.70 | 86.52 | 87.94 | 6,559,013 |
2022-04-08 | 89.80 | 90.46 | 86.92 | 89.72 | 6,595,221 |
2022-04-07 | 93.78 | 93.78 | 86.52 | 86.70 | 9,581,295 |
2022-04-06 | 95.36 | 96.02 | 88.10 | 89.12 | 23,702,137 |
2022-04-05 | 98.00 | 98.48 | 94.20 | 94.68 | 9,597,585 |
2022-04-04 | 92.62 | 98.82 | 91.62 | 98.82 | 11,294,571 |
2022-04-01 | 90.00 | 92.72 | 88.22 | 91.80 | 6,324,279 |
2022-03-31 | 93.20 | 93.20 | 88.22 | 88.74 | 11,970,390 |
2022-03-30 | 94.02 | 94.76 | 91.42 | 91.96 | 13,335,034 |
2022-03-29 | 90.20 | 95.94 | 87.82 | 95.52 | 11,260,336 |
2022-03-28 | 87.28 | 89.58 | 85.84 | 87.04 | 7,852,141 |
2022-03-25 | 85.12 | 89.00 | 84.98 | 85.56 | 6,837,845 |
2022-03-24 | 94.90 | 94.90 | 85.68 | 86.46 | 10,614,547 |
2022-03-23 | 94.74 | 94.74 | 89.84 | 91.22 | 6,848,623 |
2022-03-22 | 92.50 | 96.66 | 91.66 | 91.66 | 7,190,903 |
2022-03-21 | 95.18 | 97.62 | 92.34 | 92.74 | 9,557,325 |
2022-03-18 | 94.00 | 99.92 | 94.00 | 99.16 | 13,961,698 |
2022-03-17 | 92.30 | 95.04 | 92.30 | 94.00 | 10,565,277 |
2022-03-16 | 87.68 | 93.06 | 87.68 | 92.00 | 11,131,759 |
2022-03-15 | 93.00 | 93.00 | 86.18 | 87.38 | 13,420,715 |
2022-03-14 | 90.78 | 95.42 | 90.00 | 92.76 | 15,710,621 |
2022-03-11 | 90.04 | 93.60 | 85.36 | 90.00 | 25,508,253 |
2022-03-10 | 85.00 | 94.30 | 84.22 | 89.28 | 66,628,847 |
2022-03-09 | 71.72 | 78.88 | 69.26 | 78.88 | 28,005,971 |
2022-03-08 | 67.98 | 69.82 | 65.30 | 69.82 | 22,903,643 |
2022-03-07 | 67.00 | 72.16 | 63.32 | 69.58 | 29,656,630 |
2022-03-04 | 73.18 | 73.90 | 69.70 | 70.66 | 13,663,375 |
2022-03-03 | 81.64 | 81.64 | 73.74 | 74.28 | 39,966,343 |
2022-03-02 | 83.92 | 83.92 | 79.66 | 82.38 | 12,966,384 |
2022-03-01 | 91.00 | 91.00 | 82.10 | 82.22 | 10,727,013 |
2022-02-28 | 82.44 | 89.64 | 82.44 | 89.44 | 9,211,504 |
2022-02-25 | 83.00 | 85.50 | 82.22 | 84.82 | 9,146,475 |
2022-02-24 | 81.00 | 82.98 | 76.48 | 82.34 | 23,007,715 |
2022-02-23 | 91.64 | 91.64 | 83.20 | 83.44 | 16,815,876 |
2022-02-22 | 87.38 | 90.62 | 82.84 | 88.50 | 15,105,084 |
2022-02-21 | 94.82 | 94.82 | 86.90 | 88.40 | 8,453,156 |
2022-02-18 | 93.20 | 94.22 | 90.14 | 90.84 | 8,428,384 |
2022-02-17 | 98.42 | 98.42 | 93.80 | 94.00 | 13,950,236 |
2022-02-16 | 94.88 | 102.70 | 90.74 | 98.16 | 35,229,754 |
2022-02-15 | 91.00 | 95.16 | 90.46 | 94.08 | 15,902,501 |
2022-02-14 | 89.56 | 91.56 | 87.44 | 90.00 | 14,477,025 |
2022-02-11 | 94.62 | 95.76 | 91.12 | 91.12 | 11,721,929 |
2022-02-10 | 95.38 | 98.14 | 93.72 | 95.96 | 11,675,337 |
2022-02-09 | 88.00 | 96.64 | 85.06 | 95.74 | 24,994,248 |
2022-02-08 | 96.12 | 96.44 | 92.22 | 95.66 | 11,166,636 |
2022-02-07 | 99.02 | 99.98 | 95.38 | 95.66 | 13,514,500 |
2022-02-04 | 100.00 | 101.05 | 96.20 | 98.62 | 13,290,321 |
2022-02-03 | 103.00 | 103.95 | 98.14 | 98.54 | 9,085,130 |
2022-02-02 | 105.85 | 107.45 | 102.95 | 103.60 | 9,029,534 |
2022-02-01 | 108.70 | 109.05 | 102.80 | 103.60 | 7,358,011 |
2022-01-31 | 104.25 | 107.25 | 101.65 | 106.65 | 19,487,953 |
2022-01-28 | 103.00 | 103.60 | 100.45 | 103.25 | 8,689,511 |
2022-01-27 | 102.45 | 103.65 | 100.40 | 102.60 | 8,417,909 |
2022-01-26 | 104.20 | 106.35 | 103.15 | 103.90 | 8,417,521 |
2022-01-25 | 102.20 | 105.75 | 101.10 | 102.50 | 12,987,196 |
2022-01-24 | 102.80 | 103.35 | 97.38 | 101.00 | 20,633,828 |
2022-01-21 | 104.00 | 105.35 | 98.54 | 103.05 | 13,664,049 |
2022-01-20 | 106.45 | 108.85 | 104.80 | 105.15 | 9,608,335 |
2022-01-19 | 108.00 | 110.80 | 106.75 | 106.85 | 11,150,782 |
2022-01-18 | 112.90 | 114.20 | 107.60 | 109.15 | 13,111,371 |
2022-01-17 | 109.45 | 112.90 | 108.50 | 112.90 | 8,617,282 |
2022-01-14 | 117.40 | 119.75 | 107.55 | 108.20 | 20,899,537 |
2022-01-13 | 111.60 | 122.30 | 111.60 | 121.05 | 24,748,691 |
2022-01-12 | 115.60 | 118.00 | 111.15 | 111.55 | 13,318,759 |
2022-01-11 | 111.15 | 115.30 | 110.45 | 114.80 | 12,452,942 |
2022-01-10 | 113.00 | 113.15 | 108.25 | 109.35 | 11,276,863 |
2022-01-07 | 109.05 | 114.95 | 108.65 | 112.70 | 12,212,000 |
2022-01-06 | 116.35 | 118.30 | 107.90 | 110.15 | 18,901,991 |
2022-01-05 | 118.05 | 119.60 | 115.80 | 118.05 | 11,648,490 |
2022-01-04 | 124.50 | 125.80 | 117.05 | 118.35 | 14,793,197 |
2022-01-03 | 123.20 | 123.20 | 123.20 | 123.20 | 0 |
2021-12-31 | 123.90 | 125.25 | 121.60 | 123.20 | 5,913,387 |
2021-12-30 | 125.00 | 125.05 | 117.40 | 123.40 | 10,663,612 |
2021-12-29 | 123.15 | 128.20 | 122.00 | 122.85 | 16,908,434 |
2021-12-28 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-12-27 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-12-24 | 118.65 | 123.90 | 118.65 | 123.00 | 6,601,601 |
2021-12-23 | 120.15 | 123.50 | 116.00 | 119.30 | 19,089,624 |
2021-12-22 | 117.55 | 124.80 | 114.95 | 115.35 | 22,709,157 |
2021-12-21 | 105.00 | 117.85 | 105.00 | 117.05 | 22,904,362 |
2021-12-20 | 104.75 | 111.65 | 102.60 | 103.90 | 23,374,453 |
2021-12-17 | 101.20 | 109.90 | 96.82 | 107.90 | 53,177,094 |
2021-12-16 | 114.80 | 123.55 | 104.40 | 106.05 | 80,346,431 |
2021-12-15 | 140.65 | 148.55 | 132.20 | 137.85 | 14,999,228 |
2021-12-14 | 149.25 | 149.90 | 140.05 | 140.45 | 11,139,848 |
2021-12-13 | 158.00 | 158.10 | 147.70 | 147.70 | 7,841,584 |
2021-12-10 | 158.75 | 160.00 | 154.40 | 154.55 | 10,783,558 |
2021-12-09 | 164.00 | 164.00 | 158.80 | 160.90 | 8,398,531 |
2021-12-08 | 168.70 | 170.00 | 162.95 | 164.25 | 11,434,288 |
2021-12-07 | 163.95 | 167.65 | 162.10 | 167.05 | 8,978,772 |
2021-12-06 | 159.15 | 163.10 | 158.90 | 161.50 | 6,114,763 |
2021-12-03 | 165.00 | 165.00 | 158.25 | 158.90 | 7,833,259 |
2021-12-02 | 167.20 | 169.25 | 160.60 | 160.80 | 17,684,837 |
2021-12-01 | 168.35 | 172.80 | 167.00 | 169.80 | 4,731,418 |
2021-11-30 | 170.00 | 172.00 | 165.20 | 165.20 | 10,503,549 |
2021-11-29 | 175.75 | 177.10 | 171.15 | 171.50 | 6,341,587 |
2021-11-26 | 171.35 | 178.35 | 161.30 | 174.30 | 7,067,440 |
2021-11-25 | 176.35 | 177.00 | 173.70 | 175.00 | 4,124,024 |
2021-11-24 | 179.30 | 179.30 | 172.55 | 175.25 | 5,230,685 |
2021-11-23 | 180.30 | 181.95 | 173.30 | 178.65 | 7,833,769 |
2021-11-22 | 191.30 | 191.90 | 180.20 | 180.30 | 6,640,490 |
2021-11-19 | 186.10 | 191.50 | 184.80 | 191.30 | 5,134,157 |
2021-11-18 | 192.50 | 192.50 | 183.80 | 184.35 | 7,312,796 |
2021-11-17 | 191.05 | 194.30 | 189.00 | 192.00 | 5,329,153 |
2021-11-16 | 204.80 | 204.80 | 190.65 | 191.20 | 7,080,289 |
2021-11-15 | 202.00 | 203.80 | 199.30 | 202.70 | 9,529,978 |
2021-11-12 | 198.00 | 200.30 | 195.65 | 200.00 | 3,498,980 |
2021-11-11 | 202.80 | 204.50 | 196.50 | 198.30 | 7,346,697 |
2021-11-10 | 194.80 | 203.30 | 194.65 | 202.10 | 10,552,103 |
2021-11-09 | 189.40 | 196.45 | 188.90 | 196.45 | 7,791,726 |
2021-11-08 | 197.05 | 197.05 | 188.20 | 190.40 | 5,795,116 |
2021-11-05 | 193.30 | 200.00 | 192.50 | 193.60 | 9,153,211 |
2021-11-04 | 187.80 | 198.00 | 187.80 | 193.20 | 12,215,267 |
2021-11-03 | 186.95 | 191.90 | 182.50 | 185.10 | 10,100,940 |
2021-11-02 | 183.45 | 188.10 | 181.25 | 186.05 | 10,393,066 |
2021-11-01 | 186.20 | 186.20 | 181.45 | 182.95 | 7,041,370 |
2021-10-29 | 183.95 | 185.35 | 181.75 | 181.75 | 4,269,762 |
2021-10-28 | 186.85 | 188.25 | 180.60 | 185.00 | 7,683,062 |
2021-10-27 | 190.00 | 191.25 | 185.65 | 186.65 | 6,564,769 |
2021-10-26 | 197.10 | 197.10 | 188.30 | 190.85 | 8,619,207 |
2021-10-25 | 195.80 | 196.40 | 186.90 | 188.25 | 9,990,629 |
2021-10-22 | 199.00 | 203.10 | 196.65 | 197.15 | 6,715,722 |
2021-10-21 | 200.10 | 202.20 | 195.15 | 199.00 | 11,755,884 |
2021-10-20 | 195.50 | 200.20 | 190.85 | 198.90 | 7,289,207 |
2021-10-19 | 205.20 | 211.60 | 198.00 | 200.00 | 12,439,704 |
2021-10-18 | 194.00 | 207.80 | 190.25 | 205.50 | 17,162,898 |
2021-10-15 | 184.00 | 190.05 | 181.05 | 189.25 | 19,115,321 |
2021-10-14 | 181.25 | 182.00 | 178.00 | 182.00 | 12,158,963 |
2021-10-13 | 183.30 | 184.00 | 178.30 | 178.35 | 9,898,508 |
2021-10-12 | 183.60 | 186.15 | 180.35 | 183.50 | 9,426,025 |
2021-10-11 | 184.95 | 189.35 | 178.00 | 185.95 | 12,992,695 |
2021-10-08 | 192.25 | 192.50 | 185.10 | 187.95 | 14,691,561 |
2021-10-07 | 195.60 | 196.80 | 187.70 | 192.45 | 16,861,523 |
2021-10-06 | 204.70 | 204.70 | 190.00 | 193.00 | 21,684,349 |
2021-10-05 | 212.90 | 213.80 | 200.20 | 203.90 | 15,584,538 |
2021-10-04 | 213.10 | 214.10 | 208.40 | 212.70 | 12,762,758 |
2021-10-01 | 213.30 | 215.60 | 207.60 | 213.70 | 13,722,101 |
2021-09-30 | 235.00 | 240.00 | 212.20 | 217.30 | 32,158,359 |
2021-09-29 | 260.10 | 267.70 | 255.20 | 256.00 | 9,648,701 |
2021-09-28 | 266.00 | 269.20 | 258.20 | 260.10 | 6,280,078 |
2021-09-27 | 264.00 | 268.20 | 259.10 | 265.50 | 5,988,431 |
2021-09-24 | 268.40 | 270.70 | 259.40 | 259.70 | 4,082,534 |
2021-09-23 | 272.00 | 272.10 | 268.50 | 268.50 | 2,351,362 |
2021-09-22 | 272.80 | 274.70 | 263.90 | 268.80 | 3,762,935 |
2021-09-21 | 258.70 | 267.40 | 258.50 | 263.80 | 3,823,656 |
2021-09-20 | 262.90 | 263.60 | 257.80 | 258.70 | 7,185,870 |
2021-09-17 | 260.00 | 265.60 | 260.00 | 263.50 | 3,059,527 |
2021-09-16 | 258.30 | 261.30 | 255.30 | 259.50 | 7,437,821 |
2021-09-15 | 262.30 | 262.40 | 257.70 | 258.60 | 2,371,584 |
2021-09-14 | 254.30 | 262.10 | 253.60 | 261.80 | 4,203,955 |
2021-09-13 | 265.00 | 266.00 | 254.60 | 254.80 | 3,990,580 |
2021-09-10 | 264.80 | 265.70 | 261.00 | 264.00 | 2,895,199 |
2021-09-09 | 264.90 | 268.80 | 261.80 | 264.00 | 4,311,587 |
2021-09-08 | 272.40 | 272.40 | 263.30 | 264.90 | 2,828,664 |
2021-09-07 | 273.00 | 276.20 | 270.00 | 273.00 | 2,376,575 |
2021-09-06 | 273.10 | 275.80 | 269.60 | 272.00 | 1,923,774 |
2021-09-03 | 276.30 | 276.30 | 270.30 | 270.70 | 3,010,281 |
2021-09-02 | 280.70 | 283.00 | 273.60 | 275.00 | 2,112,028 |
2021-09-01 | 277.00 | 285.60 | 277.00 | 280.70 | 4,009,406 |
2021-08-31 | 282.00 | 284.50 | 279.70 | 282.70 | 1,697,989 |
2021-08-30 | 281.10 | 281.10 | 281.10 | 281.10 | 0 |
2021-08-27 | 279.00 | 282.20 | 278.10 | 281.10 | 3,377,502 |
2021-08-26 | 283.10 | 283.20 | 277.30 | 278.90 | 1,637,628 |
2021-08-25 | 283.20 | 285.70 | 279.50 | 283.10 | 1,977,820 |
2021-08-24 | 283.90 | 287.50 | 276.00 | 279.60 | 3,921,283 |
2021-08-23 | 282.00 | 285.80 | 281.20 | 283.70 | 3,028,524 |
2021-08-20 | 270.80 | 289.00 | 270.80 | 281.70 | 2,745,356 |
2021-08-19 | 276.50 | 285.50 | 274.70 | 285.00 | 4,563,677 |
2021-08-18 | 275.90 | 280.60 | 273.70 | 280.40 | 3,342,952 |
2021-08-17 | 267.10 | 274.30 | 267.10 | 274.10 | 2,748,208 |
2021-08-16 | 278.00 | 278.20 | 268.10 | 272.00 | 3,142,261 |
2021-08-13 | 282.20 | 283.60 | 277.40 | 278.00 | 3,505,265 |
2021-08-12 | 260.10 | 283.50 | 260.10 | 282.00 | 5,816,123 |
2021-08-11 | 265.20 | 269.80 | 264.00 | 265.90 | 2,646,658 |
2021-08-10 | 264.20 | 268.00 | 261.70 | 268.00 | 3,035,085 |
2021-08-09 | 265.10 | 265.60 | 259.20 | 261.50 | 2,438,300 |
2021-08-06 | 260.00 | 267.20 | 259.20 | 264.30 | 2,666,199 |
2021-08-05 | 266.60 | 266.60 | 259.30 | 260.50 | 4,104,572 |
2021-08-04 | 268.60 | 269.40 | 263.40 | 267.60 | 3,424,706 |
2021-08-03 | 268.00 | 268.50 | 261.30 | 263.60 | 3,094,553 |
2021-08-02 | 255.80 | 272.10 | 255.80 | 268.60 | 3,428,679 |
2021-07-30 | 264.10 | 265.60 | 247.90 | 261.00 | 14,084,344 |
2021-07-29 | 268.60 | 270.30 | 262.80 | 268.80 | 4,938,698 |
2021-07-28 | 267.00 | 271.70 | 266.60 | 268.50 | 4,406,328 |
2021-07-27 | 278.00 | 278.00 | 267.30 | 267.30 | 5,441,529 |
2021-07-26 | 278.80 | 280.90 | 276.00 | 279.00 | 1,525,631 |
2021-07-23 | 283.50 | 283.50 | 279.20 | 280.50 | 1,794,123 |
2021-07-22 | 281.20 | 285.60 | 279.00 | 280.70 | 4,144,294 |
2021-07-21 | 275.80 | 281.30 | 269.20 | 279.50 | 4,149,293 |
2021-07-20 | 272.00 | 272.30 | 267.30 | 270.30 | 4,023,637 |
2021-07-19 | 278.00 | 279.70 | 267.80 | 270.00 | 3,778,971 |
2021-07-16 | 275.60 | 281.10 | 271.50 | 280.10 | 4,236,498 |
2021-07-15 | 288.00 | 289.80 | 271.90 | 274.60 | 8,263,953 |
2021-07-14 | 296.70 | 296.70 | 287.30 | 292.70 | 3,205,335 |
2021-07-13 | 293.00 | 301.00 | 288.70 | 291.40 | 6,390,210 |
2021-07-12 | 305.40 | 306.60 | 286.30 | 289.50 | 10,292,661 |
2021-07-09 | 309.30 | 309.50 | 303.80 | 306.80 | 3,167,131 |
2021-07-08 | 318.90 | 319.20 | 302.50 | 304.90 | 5,609,658 |
2021-07-07 | 315.70 | 322.00 | 314.80 | 318.10 | 5,032,759 |
2021-07-06 | 316.50 | 320.30 | 312.40 | 316.60 | 3,854,284 |
2021-07-05 | 321.60 | 321.60 | 316.10 | 317.10 | 1,577,980 |
2021-07-02 | 317.00 | 320.40 | 314.50 | 317.90 | 2,826,787 |
2021-07-01 | 313.20 | 319.40 | 311.50 | 317.50 | 2,553,848 |
2021-06-30 | 314.50 | 317.00 | 310.40 | 310.40 | 3,002,707 |
2021-06-29 | 310.00 | 317.30 | 310.00 | 315.70 | 3,335,268 |
2021-06-28 | 320.00 | 320.00 | 309.90 | 314.60 | 5,949,189 |
2021-06-25 | 313.20 | 318.40 | 310.60 | 315.00 | 3,906,808 |
2021-06-24 | 309.50 | 314.30 | 308.00 | 312.60 | 4,554,168 |
2021-06-23 | 324.00 | 324.00 | 309.70 | 309.80 | 4,692,396 |
2021-06-22 | 325.00 | 327.90 | 319.10 | 321.50 | 5,826,776 |
2021-06-21 | 327.00 | 330.20 | 323.90 | 328.70 | 2,931,515 |
2021-06-18 | 332.00 | 335.00 | 324.70 | 326.50 | 4,404,709 |
2021-06-17 | 324.00 | 332.10 | 322.70 | 331.70 | 2,521,886 |
2021-06-16 | 329.40 | 329.50 | 316.70 | 325.90 | 4,691,516 |
2021-06-15 | 331.20 | 337.00 | 323.20 | 329.10 | 7,892,725 |
2021-06-14 | 329.30 | 334.60 | 326.90 | 328.50 | 4,476,681 |
2021-06-11 | 328.20 | 332.60 | 321.80 | 329.90 | 3,662,751 |
2021-06-10 | 326.10 | 329.10 | 321.30 | 322.80 | 2,710,093 |
2021-06-09 | 328.60 | 328.60 | 324.20 | 325.70 | 2,118,983 |
2021-06-08 | 322.40 | 333.20 | 322.40 | 330.00 | 4,174,544 |
2021-06-07 | 312.00 | 325.60 | 311.90 | 323.30 | 4,796,429 |
2021-06-04 | 314.00 | 316.80 | 305.30 | 315.40 | 2,794,211 |
2021-06-03 | 308.00 | 310.00 | 305.10 | 305.50 | 3,417,960 |
2021-06-02 | 315.00 | 315.00 | 306.10 | 307.90 | 8,059,495 |
2021-06-01 | 319.30 | 323.80 | 316.40 | 316.40 | 2,363,461 |
2021-05-28 | 322.20 | 323.10 | 317.90 | 319.30 | 3,838,259 |
2021-05-27 | 328.20 | 328.20 | 319.80 | 320.30 | 5,117,632 |
2021-05-26 | 329.30 | 332.30 | 323.20 | 326.00 | 2,998,372 |
2021-05-25 | 332.50 | 335.50 | 327.60 | 329.10 | 3,385,159 |
2021-05-24 | 326.10 | 333.10 | 324.10 | 331.90 | 2,873,509 |
2021-05-21 | 328.40 | 330.10 | 323.10 | 326.60 | 4,101,017 |
2021-05-20 | 324.10 | 327.40 | 319.60 | 327.30 | 2,401,150 |
2021-05-19 | 323.20 | 323.20 | 316.80 | 322.30 | 5,462,060 |
2021-05-18 | 319.90 | 324.90 | 318.80 | 323.90 | 4,010,444 |
2021-05-17 | 320.30 | 323.50 | 317.20 | 320.00 | 4,127,318 |
2021-05-14 | 313.40 | 319.30 | 309.40 | 318.60 | 3,394,251 |
2021-05-13 | 310.80 | 313.20 | 295.20 | 310.10 | 6,419,914 |
2021-05-12 | 312.90 | 317.90 | 308.60 | 308.60 | 5,676,366 |
2021-05-11 | 319.00 | 324.30 | 310.60 | 313.60 | 10,375,257 |
2021-05-10 | 317.50 | 325.00 | 315.20 | 322.90 | 8,383,789 |
2021-05-07 | 326.00 | 328.80 | 314.00 | 317.50 | 14,918,663 |
2021-05-06 | 320.20 | 324.60 | 309.10 | 323.30 | 10,991,543 |
2021-05-05 | 316.00 | 335.00 | 304.10 | 320.00 | 14,033,441 |
2021-05-04 | 342.10 | 346.30 | 325.30 | 326.50 | 9,023,098 |
2021-04-30 | 336.80 | 344.80 | 333.10 | 340.10 | 3,378,510 |
2021-04-29 | 344.70 | 344.70 | 334.40 | 336.00 | 3,055,042 |
2021-04-28 | 341.80 | 342.80 | 335.90 | 336.10 | 2,265,593 |
2021-04-27 | 341.30 | 345.30 | 339.20 | 340.30 | 2,100,321 |
2021-04-26 | 339.10 | 345.10 | 339.10 | 343.00 | 3,035,993 |
2021-04-23 | 344.30 | 344.30 | 333.60 | 338.70 | 4,235,302 |
2021-04-22 | 339.80 | 344.10 | 337.40 | 341.90 | 3,360,674 |
2021-04-21 | 336.00 | 344.70 | 332.30 | 342.10 | 3,366,270 |
2021-04-20 | 350.30 | 351.40 | 331.40 | 332.70 | 4,896,167 |
2021-04-19 | 355.30 | 361.60 | 350.10 | 350.40 | 4,510,261 |
2021-04-16 | 358.20 | 359.70 | 354.20 | 357.30 | 1,620,625 |
2021-04-15 | 354.50 | 364.90 | 354.50 | 358.70 | 3,385,811 |
2021-04-14 | 352.10 | 361.80 | 340.10 | 359.00 | 3,821,032 |
2021-04-13 | 351.90 | 361.70 | 348.40 | 355.80 | 5,367,041 |
2021-04-12 | 344.20 | 353.80 | 342.50 | 351.60 | 4,812,665 |
2021-04-09 | 346.90 | 346.90 | 340.00 | 344.20 | 3,903,780 |
2021-04-08 | 341.40 | 347.40 | 340.20 | 344.70 | 3,793,451 |
2021-04-07 | 342.00 | 345.30 | 339.30 | 343.40 | 3,341,547 |
2021-04-06 | 345.00 | 349.20 | 340.90 | 341.70 | 4,312,490 |
2021-04-01 | 342.00 | 349.30 | 342.00 | 347.90 | 5,477,600 |
2021-03-31 | 331.00 | 342.80 | 331.00 | 340.00 | 4,299,694 |
2021-03-30 | 336.90 | 338.60 | 331.30 | 337.30 | 4,144,166 |
2021-03-29 | 342.70 | 343.10 | 335.10 | 337.30 | 3,676,415 |
2021-03-26 | 334.30 | 341.10 | 333.40 | 337.50 | 3,594,823 |
2021-03-25 | 336.20 | 344.80 | 327.60 | 332.80 | 6,057,106 |
2021-03-24 | 347.80 | 347.80 | 332.50 | 332.50 | 4,114,104 |
2021-03-23 | 338.50 | 347.90 | 331.30 | 345.00 | 6,607,489 |
2021-03-22 | 335.90 | 342.00 | 335.90 | 337.40 | 4,022,152 |
2021-03-19 | 320.00 | 337.60 | 317.00 | 335.50 | 6,115,586 |
2021-03-18 | 325.00 | 326.60 | 321.00 | 326.60 | 4,595,844 |
2021-03-17 | 331.50 | 331.50 | 320.10 | 325.00 | 7,968,433 |
2021-03-16 | 328.40 | 333.50 | 326.10 | 331.80 | 9,231,037 |
2021-03-15 | 322.30 | 325.00 | 319.60 | 325.00 | 6,416,595 |
2021-03-12 | 326.00 | 326.00 | 316.30 | 316.30 | 5,786,418 |
2021-03-11 | 326.90 | 334.90 | 325.50 | 327.00 | 5,065,775 |
2021-03-10 | 335.00 | 335.00 | 325.60 | 326.90 | 4,731,694 |
2021-03-09 | 314.20 | 336.00 | 314.20 | 334.00 | 8,074,604 |
2021-03-08 | 318.10 | 320.30 | 310.50 | 317.20 | 7,845,905 |
2021-03-05 | 323.00 | 325.00 | 312.50 | 315.90 | 12,285,024 |
2021-03-04 | 333.30 | 336.70 | 320.30 | 329.60 | 7,850,425 |
2021-03-03 | 336.70 | 337.90 | 330.00 | 336.50 | 9,470,062 |
2021-03-02 | 322.00 | 336.70 | 312.00 | 333.40 | 23,070,985 |
2021-03-01 | 340.00 | 350.70 | 337.70 | 344.70 | 6,507,992 |
2021-02-26 | 330.00 | 338.90 | 326.40 | 336.90 | 5,993,907 |
2021-02-25 | 340.60 | 347.60 | 333.50 | 334.80 | 6,136,110 |
2021-02-24 | 346.80 | 352.20 | 336.00 | 339.50 | 12,115,299 |
2021-02-23 | 352.50 | 357.80 | 326.60 | 341.70 | 9,394,613 |
2021-02-22 | 358.50 | 360.00 | 349.30 | 350.10 | 7,414,833 |
2021-02-19 | 364.90 | 371.90 | 361.70 | 363.00 | 4,697,638 |
2021-02-18 | 370.70 | 373.40 | 352.10 | 363.00 | 8,004,688 |
2021-02-17 | 369.00 | 376.20 | 347.80 | 369.40 | 6,521,870 |
2021-02-16 | 372.70 | 378.90 | 368.30 | 369.50 | 7,634,442 |
2021-02-15 | 367.80 | 376.40 | 365.60 | 373.30 | 5,568,234 |
2021-02-12 | 366.80 | 369.40 | 359.50 | 365.60 | 7,214,162 |
2021-02-11 | 363.60 | 369.20 | 358.80 | 367.50 | 7,374,074 |
2021-02-10 | 357.50 | 366.90 | 355.60 | 362.20 | 10,856,643 |
2021-02-09 | 347.40 | 361.60 | 347.40 | 356.10 | 6,113,493 |
2021-02-08 | 364.90 | 365.00 | 345.30 | 347.50 | 14,073,701 |
2021-02-05 | 354.80 | 366.40 | 349.30 | 364.90 | 9,575,972 |
2021-02-04 | 350.70 | 356.00 | 347.80 | 353.50 | 5,600,643 |
2021-02-03 | 345.00 | 352.20 | 342.00 | 348.20 | 6,114,484 |
2021-02-02 | 345.00 | 348.70 | 341.70 | 343.50 | 5,055,832 |
2021-02-01 | 338.90 | 345.50 | 337.10 | 342.90 | 5,954,171 |
2021-01-29 | 334.70 | 344.90 | 326.70 | 338.90 | 7,676,181 |
2021-01-28 | 333.00 | 337.00 | 322.10 | 334.00 | 7,267,341 |
2021-01-27 | 344.00 | 347.90 | 328.00 | 334.50 | 7,669,307 |
2021-01-26 | 348.50 | 353.10 | 340.20 | 343.90 | 5,429,950 |
2021-01-25 | 342.00 | 353.60 | 338.80 | 348.50 | 15,114,653 |
2021-01-22 | 336.50 | 337.80 | 327.50 | 332.90 | 7,843,236 |
2021-01-21 | 332.30 | 339.40 | 327.70 | 337.60 | 6,095,784 |
2021-01-20 | 325.00 | 332.90 | 323.30 | 331.20 | 6,734,240 |
2021-01-19 | 345.00 | 345.00 | 317.00 | 325.00 | 9,886,760 |
2021-01-18 | 336.20 | 349.00 | 334.80 | 338.30 | 5,333,683 |
2021-01-15 | 353.10 | 355.40 | 323.40 | 338.20 | 15,585,756 |
2021-01-14 | 370.00 | 371.50 | 342.00 | 351.20 | 21,871,609 |
2021-01-13 | 368.70 | 375.00 | 366.10 | 369.30 | 14,589,092 |
2021-01-12 | 366.40 | 366.40 | 358.00 | 362.50 | 8,004,284 |
2021-01-11 | 370.00 | 371.50 | 361.70 | 365.80 | 10,793,470 |
2021-01-08 | 361.00 | 368.90 | 359.50 | 362.30 | 6,261,106 |
2021-01-07 | 366.20 | 367.30 | 355.10 | 360.40 | 9,789,623 |
2021-01-06 | 360.00 | 370.00 | 357.40 | 367.00 | 10,389,476 |
2021-01-05 | 338.90 | 357.40 | 337.10 | 357.40 | 8,484,950 |
2021-01-04 | 347.60 | 349.00 | 338.00 | 340.00 | 8,702,573 |
2020-12-31 | 346.30 | 348.70 | 341.20 | 343.00 | 1,526,848 |
2020-12-30 | 347.20 | 352.30 | 339.50 | 344.60 | 6,929,427 |
2020-12-29 | 338.50 | 351.10 | 333.00 | 349.10 | 10,671,988 |
2020-12-24 | 326.00 | 338.10 | 326.00 | 334.70 | 6,662,587 |
2020-12-23 | 313.50 | 326.00 | 309.80 | 323.50 | 7,706,880 |
2020-12-22 | 306.00 | 317.70 | 305.00 | 312.00 | 11,372,793 |
2020-12-21 | 304.20 | 309.80 | 295.20 | 306.10 | 5,820,511 |
2020-12-18 | 314.80 | 318.00 | 305.80 | 309.50 | 8,608,810 |
2020-12-17 | 308.00 | 319.00 | 306.10 | 312.00 | 11,686,768 |
2020-12-16 | 290.10 | 304.40 | 289.30 | 301.90 | 7,622,601 |
2020-12-15 | 290.00 | 297.40 | 288.70 | 290.60 | 6,591,099 |
2020-12-14 | 289.00 | 298.90 | 289.00 | 294.00 | 7,806,769 |
2020-12-11 | 300.80 | 301.10 | 288.80 | 290.40 | 12,044,655 |
2020-12-10 | 310.90 | 310.90 | 299.30 | 302.00 | 5,008,957 |
2020-12-09 | 309.80 | 314.50 | 306.80 | 310.20 | 8,820,459 |
2020-12-08 | 310.00 | 310.90 | 302.70 | 307.30 | 5,438,253 |
2020-12-07 | 308.00 | 312.40 | 299.20 | 308.50 | 8,175,038 |
2020-12-04 | 316.00 | 318.40 | 304.50 | 307.70 | 10,008,570 |
2020-12-03 | 318.90 | 321.70 | 313.70 | 315.80 | 7,955,937 |
2020-12-02 | 320.00 | 327.80 | 313.80 | 314.60 | 11,436,767 |
2020-12-01 | 316.70 | 326.90 | 316.60 | 319.00 | 10,215,919 |
2020-11-30 | 303.80 | 321.80 | 302.60 | 313.00 | 14,320,865 |
2020-11-27 | 300.50 | 304.40 | 296.20 | 301.90 | 8,449,619 |
2020-11-26 | 297.00 | 302.50 | 290.00 | 300.30 | 8,520,585 |
2020-11-25 | 290.00 | 295.00 | 286.00 | 290.30 | 6,619,534 |
2020-11-24 | 296.90 | 299.90 | 280.50 | 288.90 | 11,350,850 |
2020-11-23 | 301.00 | 305.60 | 292.40 | 295.20 | 7,844,081 |
2020-11-20 | 295.10 | 305.30 | 295.10 | 304.70 | 7,120,479 |
2020-11-19 | 302.30 | 305.40 | 291.50 | 299.00 | 10,114,432 |
2020-11-18 | 292.10 | 308.80 | 291.00 | 300.50 | 15,963,477 |
2020-11-17 | 284.20 | 292.30 | 284.20 | 291.00 | 7,810,810 |
2020-11-16 | 286.00 | 289.10 | 276.50 | 284.20 | 9,902,740 |
2020-11-13 | 277.50 | 288.00 | 274.60 | 282.00 | 9,045,250 |
2020-11-12 | 274.20 | 279.50 | 268.60 | 277.10 | 7,319,723 |
2020-11-11 | 268.60 | 274.90 | 263.30 | 273.70 | 10,585,614 |
2020-11-10 | 269.70 | 275.60 | 264.90 | 266.00 | 12,341,832 |
2020-11-09 | 290.00 | 296.00 | 261.80 | 268.50 | 19,242,028 |
2020-11-06 | 286.00 | 286.80 | 278.30 | 285.00 | 4,707,539 |
2020-11-05 | 284.40 | 288.00 | 279.20 | 285.00 | 11,014,633 |
2020-11-04 | 267.40 | 281.10 | 267.40 | 280.90 | 7,888,625 |
2020-11-03 | 275.30 | 278.20 | 268.60 | 271.50 | 6,567,017 |
2020-11-02 | 267.90 | 277.40 | 261.90 | 272.90 | 9,476,516 |
2020-10-30 | 273.20 | 273.40 | 264.00 | 271.60 | 6,287,109 |
2020-10-29 | 266.20 | 269.00 | 260.90 | 267.30 | 5,229,404 |
2020-10-28 | 270.00 | 274.10 | 261.00 | 265.70 | 10,893,827 |
2020-10-27 | 277.00 | 282.70 | 272.00 | 273.60 | 6,334,420 |
2020-10-26 | 278.30 | 288.50 | 272.00 | 275.00 | 14,896,821 |
2020-10-23 | 264.10 | 281.60 | 264.10 | 279.00 | 17,222,577 |
2020-10-22 | 260.00 | 267.70 | 254.80 | 264.50 | 10,168,042 |
2020-10-21 | 255.00 | 270.50 | 250.40 | 261.80 | 26,627,203 |
2020-10-20 | 226.00 | 267.00 | 215.00 | 250.10 | 44,047,544 |
2020-10-16 | 315.40 | 322.50 | 313.30 | 315.60 | 5,698,660 |
2020-10-15 | 316.00 | 322.30 | 308.50 | 313.40 | 8,538,259 |
2020-10-14 | 327.30 | 338.90 | 315.10 | 318.00 | 10,903,380 |
2020-10-13 | 342.00 | 342.00 | 325.00 | 332.00 | 8,034,573 |
2020-10-12 | 352.30 | 355.10 | 341.40 | 347.00 | 8,226,796 |
2020-10-09 | 344.00 | 354.20 | 337.10 | 350.20 | 8,401,345 |
2020-10-08 | 341.40 | 348.90 | 336.40 | 336.70 | 7,511,939 |
2020-10-07 | 335.50 | 340.60 | 318.00 | 339.00 | 12,653,026 |
2020-10-06 | 354.70 | 355.00 | 335.30 | 335.50 | 13,191,291 |
2020-10-05 | 359.20 | 363.60 | 345.50 | 355.30 | 6,351,840 |
2020-10-02 | 355.80 | 358.60 | 347.70 | 355.80 | 10,505,558 |
2020-10-01 | 365.00 | 378.60 | 341.00 | 358.70 | 20,568,987 |
2020-09-30 | 380.00 | 402.30 | 362.00 | 375.50 | 30,876,428 |
2020-09-29 | 379.60 | 391.50 | 377.40 | 390.00 | 14,929,316 |
2020-09-28 | 375.90 | 388.00 | 372.80 | 378.00 | 12,009,334 |
2020-09-25 | 392.50 | 394.00 | 352.50 | 374.50 | 38,089,612 |
2020-09-24 | 320.00 | 328.90 | 317.40 | 324.40 | 6,034,297 |
2020-09-23 | 325.00 | 335.90 | 318.80 | 323.60 | 12,067,007 |
2020-09-22 | 312.10 | 319.30 | 310.10 | 312.70 | 4,807,747 |
2020-09-21 | 315.40 | 321.60 | 303.30 | 310.00 | 7,634,008 |
2020-09-18 | 314.00 | 321.70 | 312.50 | 319.10 | 4,464,333 |
2020-09-17 | 310.00 | 317.90 | 306.50 | 316.50 | 3,903,817 |
2020-09-16 | 314.10 | 325.00 | 310.90 | 315.00 | 6,765,926 |
2020-09-15 | 301.40 | 316.80 | 301.40 | 313.00 | 7,238,577 |
2020-09-14 | 301.00 | 308.50 | 296.20 | 307.50 | 6,067,783 |
2020-09-11 | 298.90 | 301.50 | 295.10 | 298.50 | 3,459,143 |
2020-09-10 | 299.00 | 303.20 | 295.60 | 302.05 | 4,079,544 |
2020-09-09 | 304.40 | 304.40 | 297.40 | 302.05 | 5,604,342 |
2020-09-08 | 306.40 | 309.30 | 290.00 | 303.95 | 12,229,320 |
2020-09-07 | 308.60 | 311.70 | 302.50 | 308.80 | 5,332,522 |
2020-09-04 | 297.10 | 310.70 | 292.40 | 300.85 | 11,310,467 |
2020-09-03 | 306.20 | 311.00 | 295.00 | 296.80 | 9,514,060 |
2020-09-02 | 308.50 | 317.00 | 303.60 | 306.05 | 5,796,532 |
2020-08-28 | 320.00 | 321.30 | 265.00 | 287.10 | 22,385,783 |
2020-08-27 | 313.90 | 323.10 | 313.00 | 319.10 | 5,444,283 |
2020-08-26 | 303.70 | 315.70 | 303.50 | 313.95 | 4,174,877 |
2020-08-25 | 302.10 | 308.20 | 299.00 | 305.85 | 9,667,733 |
2020-08-24 | 302.10 | 309.40 | 301.70 | 304.70 | 5,250,391 |
2020-08-21 | 307.50 | 313.40 | 294.90 | 302.35 | 10,328,045 |
2020-08-20 | 309.40 | 313.00 | 302.10 | 307.25 | 4,585,121 |
2020-08-19 | 316.30 | 317.40 | 302.40 | 311.25 | 9,091,860 |
2020-08-18 | 325.00 | 328.80 | 314.60 | 315.60 | 8,294,375 |
2020-08-17 | 315.40 | 324.80 | 313.10 | 323.25 | 7,678,216 |
2020-08-14 | 320.00 | 320.00 | 311.40 | 314.75 | 5,639,888 |
2020-08-13 | 319.30 | 322.80 | 315.00 | 317.95 | 7,897,816 |
2020-08-12 | 303.00 | 318.60 | 301.60 | 314.95 | 16,313,771 |
2020-08-11 | 296.70 | 297.90 | 291.30 | 295.20 | 9,939,814 |
2020-08-10 | 287.10 | 297.00 | 285.70 | 292.50 | 12,585,915 |
2020-08-07 | 279.50 | 293.70 | 277.80 | 287.55 | 13,752,568 |
2020-08-06 | 275.60 | 289.40 | 272.10 | 278.65 | 13,105,221 |
2020-08-05 | 265.60 | 276.90 | 261.50 | 273.50 | 10,818,624 |
2020-08-04 | 269.80 | 271.50 | 260.80 | 264.60 | 8,960,850 |
2020-07-31 | 266.30 | 267.50 | 259.00 | 261.40 | 6,449,357 |
2020-07-30 | 270.00 | 271.40 | 258.40 | 269.55 | 6,191,939 |
2020-07-29 | 264.00 | 272.30 | 262.10 | 269.55 | 8,972,565 |
2020-07-28 | 261.30 | 267.10 | 253.00 | 266.10 | 12,423,428 |
2020-07-27 | 256.60 | 258.00 | 245.10 | 252.95 | 10,593,140 |
2020-07-24 | 262.00 | 262.00 | 252.10 | 255.05 | 7,613,702 |
2020-07-23 | 261.90 | 263.70 | 251.40 | 257.90 | 7,538,476 |
2020-07-22 | 266.20 | 273.40 | 252.60 | 258.80 | 20,295,835 |
2020-07-21 | 256.00 | 270.00 | 253.00 | 265.90 | 24,674,545 |
2020-07-20 | 232.90 | 247.20 | 232.90 | 226.45 | 19,377,839 |
2020-07-17 | 240.00 | 242.90 | 217.80 | 226.45 | 28,228,022 |
2020-07-16 | 212.00 | 238.90 | 205.00 | 235.35 | 38,140,028 |
2020-07-15 | 224.00 | 229.90 | 208.70 | 211.85 | 32,130,602 |
2020-07-14 | 234.00 | 236.70 | 214.00 | 219.20 | 28,342,487 |
2020-07-13 | 272.00 | 272.30 | 227.50 | 230.65 | 41,239,329 |
2020-07-10 | 290.00 | 309.00 | 270.00 | 278.80 | 38,238,158 |
2020-07-09 | 247.00 | 300.00 | 247.00 | 286.45 | 72,408,785 |
2020-07-08 | 260.90 | 263.80 | 197.60 | 219.45 | 74,557,084 |
2020-07-07 | 295.60 | 297.20 | 250.00 | 262.75 | 51,226,600 |
2020-07-06 | 367.00 | 367.00 | 275.60 | 298.25 | 40,254,250 |
2020-07-03 | 405.00 | 405.00 | 385.80 | 386.50 | 4,086,084 |
2020-07-02 | 396.00 | 407.30 | 391.70 | 400.15 | 6,553,859 |
2020-06-30 | 406.20 | 412.00 | 401.90 | 408.70 | 3,604,408 |
2020-06-29 | 409.00 | 414.00 | 405.40 | 409.75 | 2,161,681 |
2020-06-26 | 410.00 | 416.90 | 406.30 | 411.95 | 2,316,701 |
2020-06-25 | 405.00 | 415.00 | 400.00 | 405.30 | 2,204,082 |
2020-06-24 | 412.90 | 420.00 | 405.30 | 409.15 | 3,138,410 |
2020-06-23 | 412.00 | 418.10 | 407.40 | 409.15 | 2,696,333 |
2020-06-22 | 410.00 | 415.00 | 407.60 | 409.80 | 3,478,988 |
2020-06-19 | 411.60 | 417.80 | 407.10 | 412.70 | 3,863,402 |
2020-06-18 | 414.60 | 420.00 | 400.00 | 413.10 | 9,129,220 |
2020-06-17 | 420.00 | 433.30 | 413.30 | 386.55 | 15,543,252 |
2020-06-16 | 377.70 | 387.80 | 377.30 | 386.55 | 4,839,993 |
2020-06-15 | 356.10 | 373.90 | 351.30 | 373.20 | 4,390,676 |
2020-06-12 | 363.00 | 370.20 | 354.50 | 363.05 | 2,747,677 |
2020-06-11 | 359.00 | 367.90 | 355.00 | 364.40 | 2,741,295 |
2020-06-10 | 380.00 | 380.00 | 365.00 | 371.50 | 3,150,627 |
2020-06-09 | 363.50 | 371.10 | 357.10 | 367.05 | 5,401,533 |
2020-06-08 | 371.20 | 380.60 | 363.40 | 370.65 | 3,768,907 |
2020-06-05 | 387.00 | 390.00 | 378.70 | 382.50 | 4,679,870 |
2020-06-04 | 385.00 | 386.10 | 375.80 | 379.30 | 3,975,058 |
2020-06-03 | 388.50 | 394.30 | 381.70 | 386.15 | 5,408,668 |
2020-06-02 | 390.40 | 397.60 | 385.40 | 388.20 | 3,994,669 |
2020-05-29 | 390.00 | 390.00 | 371.50 | 381.05 | 5,180,290 |
2020-05-28 | 368.30 | 396.00 | 355.10 | 381.05 | 16,456,193 |
2020-05-27 | 324.80 | 341.20 | 320.80 | 336.10 | 10,498,319 |
2020-05-26 | 371.00 | 379.90 | 313.50 | 336.10 | 17,064,624 |
2020-05-22 | 336.40 | 360.40 | 335.10 | 347.35 | 3,101,650 |
2020-05-21 | 344.90 | 350.20 | 338.50 | 347.35 | 4,596,851 |
2020-05-20 | 346.40 | 348.80 | 337.10 | 342.65 | 4,402,813 |
2020-05-19 | 356.10 | 360.00 | 331.30 | 339.80 | 6,874,859 |
2020-05-18 | 365.00 | 367.80 | 349.40 | 352.70 | 4,545,711 |
2020-05-15 | 359.90 | 366.90 | 346.30 | 359.00 | 6,651,883 |
2020-05-14 | 359.00 | 364.90 | 348.70 | 352.85 | 4,384,149 |
2020-05-13 | 355.40 | 362.40 | 345.40 | 357.95 | 5,283,374 |
2020-05-12 | 367.00 | 370.10 | 356.00 | 361.10 | 4,848,635 |
2020-05-11 | 356.00 | 375.00 | 350.00 | 370.45 | 14,256,526 |
2020-05-07 | 331.00 | 348.60 | 331.00 | 346.30 | 8,330,674 |
2020-05-06 | 316.00 | 330.60 | 314.60 | 329.90 | 7,436,083 |
2020-05-05 | 335.60 | 335.60 | 311.90 | 314.45 | 5,324,329 |
2020-05-04 | 313.10 | 327.80 | 305.00 | 326.25 | 5,662,009 |
2020-04-30 | 329.30 | 335.20 | 319.40 | 329.00 | 4,747,099 |
2020-04-29 | 344.50 | 344.50 | 324.00 | 329.00 | 8,780,195 |
2020-04-28 | 335.60 | 354.60 | 334.70 | 333.25 | 15,064,599 |
2020-04-27 | 325.00 | 339.70 | 320.10 | 333.25 | 10,338,836 |
2020-04-24 | 322.00 | 324.90 | 310.90 | 316.45 | 7,427,406 |
2020-04-23 | 303.00 | 319.70 | 294.40 | 315.80 | 19,564,795 |
2020-04-22 | 275.40 | 301.00 | 272.60 | 272.10 | 13,439,933 |
2020-04-21 | 271.60 | 279.30 | 265.80 | 272.10 | 9,767,895 |
2020-04-20 | 286.90 | 294.00 | 276.20 | 277.60 | 10,218,610 |
2020-04-17 | 287.20 | 295.90 | 279.00 | 281.75 | 13,516,134 |
2020-04-16 | 270.20 | 281.40 | 270.20 | 278.00 | 6,955,028 |
2020-04-15 | 267.00 | 276.30 | 261.40 | 269.25 | 9,725,985 |
2020-04-14 | 264.00 | 280.20 | 257.00 | 258.95 | 9,368,924 |
2020-04-09 | 245.70 | 275.60 | 244.10 | 258.95 | 11,802,995 |
2020-04-08 | 213.70 | 246.40 | 212.70 | 243.35 | 11,509,587 |
2020-04-07 | 205.00 | 236.00 | 205.00 | 203.60 | 7,541,655 |
2020-04-06 | 188.15 | 203.10 | 186.10 | 179.10 | 3,878,739 |
2020-04-03 | 182.30 | 186.60 | 176.15 | 182.40 | 469,875 |
2020-04-03 | 182.30 | 186.60 | 176.15 | 179.10 | 5,066,205 |
2020-04-02 | 193.95 | 193.95 | 179.10 | 182.40 | 7,666,982 |
2020-04-02 | 193.95 | 193.95 | 179.10 | 186.73 | 3,404,784 |
2020-04-01 | 181.55 | 190.85 | 179.90 | 186.55 | 9,853,328 |
2020-04-01 | 190.05 | 190.05 | 189.13 | 189.13 | 0 |
2020-03-31 | 190.05 | 196.60 | 184.70 | 185.05 | 5,127,853 |
2020-03-30 | 206.10 | 208.00 | 187.90 | 200.65 | 2,623,788 |
2020-03-27 | 206.90 | 209.50 | 189.45 | 213.45 | 4,949,350 |
2020-03-26 | 210.00 | 221.70 | 201.10 | 209.55 | 4,734,518 |
2020-03-25 | 191.00 | 208.30 | 187.25 | 184.40 | 10,388,424 |
2020-03-24 | 175.65 | 177.65 | 164.45 | 167.23 | 4,638,372 |
2020-03-23 | 183.10 | 185.25 | 158.75 | 191.10 | 4,542,917 |
2020-03-20 | 178.35 | 197.45 | 165.60 | 171.03 | 4,046,616 |
2020-03-19 | 159.35 | 175.75 | 147.75 | 157.08 | 11,219,026 |
2020-03-18 | 187.65 | 188.95 | 148.25 | 192.20 | 3,390,677 |
2020-03-17 | 222.90 | 229.90 | 179.90 | 221.95 | 6,393,426 |
2020-03-16 | 224.20 | 231.30 | 195.45 | 235.85 | 8,238,625 |
2020-03-13 | 239.50 | 250.60 | 238.20 | 233.70 | 4,045,525 |
2020-03-12 | 245.00 | 246.00 | 228.70 | 255.10 | 2,914,368 |
2020-03-11 | 265.10 | 270.00 | 257.90 | 266.25 | 5,900,766 |
2020-03-10 | 266.00 | 273.40 | 259.10 | 263.40 | 7,849,210 |
2020-03-09 | 255.60 | 275.00 | 250.40 | 281.25 | 6,087,675 |
2020-03-06 | 298.40 | 299.40 | 280.60 | 281.25 | 4,359,204 |
2020-03-05 | 310.00 | 310.30 | 302.50 | 308.70 | 1,737,098 |
2020-03-04 | 301.10 | 308.60 | 292.00 | 299.05 | 2,959,625 |
2020-03-03 | 305.50 | 312.20 | 300.70 | 302.00 | 3,099,831 |
2020-03-02 | 296.70 | 303.40 | 294.00 | 291.45 | 7,108,707 |
2020-02-28 | 283.00 | 290.10 | 282.00 | 297.45 | 4,427,518 |
2020-02-27 | 298.10 | 299.60 | 290.00 | 303.90 | 3,731,371 |
2020-02-26 | 302.30 | 305.10 | 297.10 | 306.55 | 6,620,727 |
2020-02-25 | 316.00 | 319.40 | 307.80 | 316.10 | 2,491,235 |
2020-02-24 | 321.20 | 326.20 | 315.10 | 325.95 | 3,238,835 |
2020-02-21 | 324.60 | 330.50 | 322.60 | 325.95 | 2,349,697 |
2020-02-20 | 327.40 | 333.00 | 325.90 | 327.30 | 3,129,323 |
2020-02-19 | 317.40 | 327.10 | 313.00 | 326.20 | 2,652,590 |
2020-02-18 | 323.40 | 324.60 | 318.10 | 318.70 | 5,100,359 |
2020-02-17 | 320.00 | 327.70 | 318.90 | 323.25 | 1,444,112 |
2020-02-14 | 328.60 | 328.60 | 320.40 | 321.10 | 6,942,988 |
2020-02-13 | 327.40 | 329.50 | 323.00 | 325.60 | 2,697,616 |
2020-02-12 | 332.80 | 337.20 | 328.50 | 330.35 | 2,834,601 |
2020-02-11 | 327.00 | 336.50 | 326.40 | 329.70 | 2,175,092 |
2020-02-10 | 319.50 | 326.40 | 318.70 | 324.60 | 1,643,520 |
2020-02-07 | 321.50 | 326.50 | 319.00 | 322.30 | 3,754,108 |
2020-02-06 | 324.90 | 327.30 | 321.90 | 325.50 | 2,211,093 |
2020-02-05 | 321.80 | 328.30 | 319.10 | 324.15 | 4,663,907 |
2020-02-04 | 314.00 | 323.80 | 314.00 | 320.80 | 4,976,712 |
2020-02-03 | 304.60 | 313.40 | 303.00 | 311.05 | 4,884,137 |
2020-01-31 | 300.90 | 304.60 | 300.60 | 301.05 | 1,792,739 |
2020-01-30 | 305.80 | 306.60 | 299.20 | 301.05 | 2,286,820 |
2020-01-29 | 309.20 | 309.20 | 303.70 | 305.75 | 1,690,873 |
2020-01-28 | 309.60 | 309.60 | 298.50 | 306.00 | 4,239,698 |
2020-01-27 | 313.00 | 313.00 | 304.80 | 306.40 | 2,996,506 |
2020-01-24 | 313.40 | 316.80 | 312.00 | 314.35 | 2,860,216 |
2020-01-23 | 314.90 | 317.60 | 309.00 | 310.30 | 3,201,620 |
2020-01-22 | 317.80 | 320.00 | 312.00 | 314.20 | 3,781,811 |
2020-01-21 | 324.80 | 324.80 | 311.40 | 314.00 | 3,587,612 |
2020-01-20 | 330.00 | 330.50 | 322.20 | 322.95 | 2,955,698 |
2020-01-17 | 325.80 | 334.10 | 323.50 | 328.45 | 2,995,317 |
2020-01-16 | 326.80 | 328.60 | 322.90 | 325.75 | 4,279,132 |
2020-01-15 | 334.80 | 338.90 | 320.70 | 324.05 | 7,662,800 |
2020-01-14 | 321.20 | 338.10 | 319.80 | 333.85 | 18,573,661 |
2020-01-13 | 306.00 | 318.70 | 306.00 | 318.20 | 7,269,589 |
2020-01-10 | 317.00 | 317.00 | 306.80 | 307.60 | 5,137,381 |
2020-01-09 | 306.10 | 315.70 | 304.10 | 314.00 | 5,156,298 |
2020-01-08 | 302.90 | 308.40 | 299.50 | 307.05 | 4,461,554 |
2020-01-07 | 296.80 | 304.20 | 296.80 | 302.40 | 3,195,671 |
2020-01-06 | 299.10 | 300.60 | 293.30 | 299.45 | 4,418,875 |
2020-01-03 | 299.80 | 310.20 | 294.90 | 302.60 | 5,719,349 |
2020-01-02 | 300.00 | 302.00 | 297.60 | 299.70 | 2,976,612 |
2019-12-31 | 298.20 | 299.80 | 296.70 | 298.15 | 854,710 |
2019-12-30 | 297.90 | 300.80 | 295.30 | 295.90 | 1,871,700 |
2019-12-27 | 298.00 | 304.90 | 293.70 | 296.60 | 2,904,221 |
2019-12-24 | 298.00 | 298.00 | 290.90 | 296.50 | 1,629,445 |
2019-12-23 | 285.60 | 293.50 | 285.60 | 291.30 | 3,670,511 |
2019-12-20 | 288.00 | 291.10 | 287.00 | 287.70 | 2,275,268 |
2019-12-19 | 299.20 | 299.30 | 286.90 | 289.85 | 4,678,747 |
2019-12-18 | 286.60 | 299.60 | 284.10 | 296.45 | 7,728,201 |
2019-12-17 | 283.90 | 287.30 | 281.00 | 284.50 | 4,463,094 |
2019-12-16 | 279.60 | 285.00 | 276.80 | 284.30 | 11,207,741 |
2019-12-13 | 270.00 | 284.20 | 269.50 | 276.50 | 14,119,389 |
2019-12-12 | 267.00 | 267.70 | 261.20 | 262.45 | 4,832,682 |
2019-12-11 | 266.60 | 270.50 | 261.70 | 266.40 | 5,407,034 |
2019-12-10 | 271.50 | 274.10 | 263.90 | 268.20 | 6,138,632 |
2019-12-09 | 274.00 | 277.80 | 271.50 | 272.15 | 4,631,513 |
2019-12-06 | 280.00 | 283.20 | 270.20 | 280.65 | 3,914,338 |
2019-12-05 | 289.00 | 291.70 | 279.40 | 296.55 | 22,755,232 |
2019-12-04 | 308.90 | 308.90 | 296.00 | 296.55 | 3,736,712 |
2019-12-03 | 300.50 | 314.00 | 300.00 | 308.10 | 4,334,819 |
2019-11-29 | 315.70 | 316.90 | 313.50 | 315.85 | 3,516,697 |
2019-11-28 | 314.00 | 316.80 | 312.50 | 313.85 | 3,293,531 |
2019-11-27 | 308.00 | 314.70 | 308.00 | 311.80 | 4,749,819 |
2019-11-26 | 310.40 | 310.60 | 306.30 | 308.60 | 4,017,041 |
2019-11-25 | 296.50 | 309.40 | 296.50 | 307.20 | 4,702,941 |
2019-11-22 | 295.10 | 299.90 | 293.60 | 296.15 | 3,540,505 |
2019-11-21 | 291.80 | 297.40 | 289.60 | 296.90 | 2,348,152 |
2019-11-20 | 289.10 | 297.70 | 286.90 | 293.90 | 5,449,404 |
2019-11-19 | 276.00 | 293.20 | 275.60 | 288.85 | 6,709,913 |
2019-11-18 | 266.00 | 275.50 | 265.00 | 274.95 | 3,803,542 |
2019-11-15 | 260.70 | 264.80 | 259.60 | 264.15 | 4,203,431 |
2019-11-14 | 263.50 | 268.50 | 260.60 | 260.85 | 4,873,696 |
2019-11-13 | 256.30 | 262.90 | 256.30 | 259.85 | 1,896,425 |
2019-11-12 | 263.50 | 264.20 | 254.70 | 257.80 | 4,331,742 |
2019-11-11 | 260.20 | 263.50 | 259.40 | 262.25 | 1,229,829 |
2019-11-08 | 264.80 | 265.00 | 259.70 | 261.60 | 1,974,253 |
2019-11-07 | 262.50 | 265.00 | 261.10 | 264.15 | 2,750,059 |
2019-11-06 | 258.20 | 262.70 | 257.10 | 260.25 | 2,385,842 |
2019-11-05 | 261.40 | 262.80 | 258.60 | 259.30 | 2,271,578 |
2019-11-04 | 264.30 | 265.00 | 260.70 | 262.25 | 1,537,271 |
2019-11-01 | 263.00 | 264.00 | 263.00 | 264.00 | 0 |
2019-10-31 | 263.00 | 269.60 | 260.60 | 264.00 | 2,925,483 |
2019-10-30 | 265.00 | 265.00 | 261.10 | 264.30 | 3,717,150 |
2019-10-29 | 267.90 | 269.60 | 264.10 | 269.20 | 4,341,494 |
2019-10-28 | 272.60 | 273.30 | 266.60 | 269.20 | 4,097,653 |
2019-10-25 | 269.50 | 274.90 | 267.10 | 271.80 | 3,341,143 |
2019-10-24 | 270.40 | 272.20 | 264.80 | 265.90 | 3,125,440 |
2019-10-23 | 273.20 | 274.90 | 269.40 | 270.30 | 1,874,707 |
2019-10-22 | 272.10 | 276.00 | 271.40 | 273.00 | 2,709,429 |
2019-10-21 | 274.40 | 274.70 | 268.40 | 273.35 | 3,541,943 |
2019-10-18 | 280.00 | 281.00 | 271.90 | 272.75 | 4,289,828 |
2019-10-17 | 278.70 | 283.80 | 276.30 | 279.80 | 5,879,896 |
2019-10-16 | 277.50 | 281.70 | 276.90 | 278.65 | 6,190,622 |
2019-10-15 | 278.80 | 279.60 | 272.70 | 274.90 | 2,990,670 |
2019-10-14 | 272.00 | 276.70 | 270.90 | 275.15 | 5,799,929 |
2019-10-11 | 269.60 | 274.70 | 266.00 | 271.95 | 5,556,325 |
2019-10-10 | 265.30 | 269.10 | 261.80 | 268.45 | 5,051,210 |
2019-10-09 | 270.10 | 274.70 | 265.40 | 265.90 | 2,378,492 |
2019-10-08 | 273.50 | 277.20 | 264.80 | 268.70 | 4,901,369 |
2019-10-07 | 269.80 | 272.90 | 267.20 | 271.35 | 4,042,338 |
2019-10-04 | 270.00 | 273.00 | 268.20 | 271.50 | 2,849,732 |
2019-10-03 | 273.40 | 274.10 | 263.30 | 269.00 | 3,305,581 |
2019-10-02 | 269.20 | 273.80 | 265.90 | 268.50 | 1,782,316 |
2019-10-01 | 267.50 | 267.50 | 264.50 | 264.50 | 0 |
2019-09-30 | 267.50 | 269.00 | 257.80 | 264.50 | 3,824,527 |
2019-09-27 | 268.30 | 268.40 | 260.30 | 263.60 | 3,877,397 |
2019-09-26 | 266.60 | 270.90 | 263.40 | 265.65 | 3,673,350 |
2019-09-25 | 270.00 | 275.40 | 255.40 | 265.50 | 6,368,858 |
2019-09-24 | 269.90 | 272.30 | 264.10 | 268.05 | 4,014,376 |
2019-09-23 | 270.90 | 271.90 | 267.70 | 270.15 | 3,894,959 |
2019-09-20 | 271.40 | 274.50 | 267.70 | 268.15 | 4,690,763 |
2019-09-19 | 268.20 | 275.00 | 268.20 | 270.75 | 2,510,522 |
2019-09-18 | 271.90 | 272.00 | 269.00 | 270.60 | 2,359,003 |
2019-09-17 | 271.80 | 272.00 | 267.00 | 270.35 | 2,269,853 |
2019-09-16 | 272.50 | 274.60 | 267.60 | 271.10 | 2,019,758 |
2019-09-13 | 269.30 | 275.00 | 267.90 | 272.65 | 2,612,447 |
2019-09-12 | 270.00 | 273.10 | 265.80 | 268.70 | 2,915,768 |
2019-09-11 | 270.00 | 275.50 | 265.80 | 267.35 | 5,565,898 |
2019-09-10 | 272.10 | 276.00 | 270.20 | 271.55 | 3,016,902 |
2019-09-09 | 282.80 | 283.10 | 268.70 | 271.60 | 5,473,045 |
2019-09-06 | 282.10 | 288.60 | 279.50 | 283.55 | 7,090,729 |
2019-09-05 | 275.00 | 285.80 | 260.00 | 279.70 | 21,234,630 |
2019-09-04 | 237.90 | 243.30 | 234.20 | 242.30 | 2,466,471 |
2019-09-03 | 235.50 | 236.50 | 231.90 | 233.50 | 1,290,735 |
2019-08-30 | 236.10 | 244.00 | 235.70 | 240.75 | 2,611,164 |
2019-08-29 | 233.60 | 235.70 | 231.70 | 231.60 | 1,116,953 |
2019-08-28 | 231.80 | 235.30 | 229.80 | 231.60 | 1,454,812 |
2019-08-27 | 226.80 | 237.10 | 222.50 | 236.40 | 3,696,600 |
2019-08-23 | 231.90 | 233.60 | 229.40 | 229.55 | 605,986 |
2019-08-22 | 230.60 | 233.40 | 228.10 | 229.55 | 1,843,900 |
2019-08-21 | 228.70 | 232.90 | 228.70 | 232.80 | 9,473,437 |
2019-08-20 | 228.40 | 231.90 | 227.20 | 230.15 | 1,592,767 |
2019-08-19 | 233.80 | 233.80 | 228.20 | 229.85 | 1,741,171 |
2019-08-16 | 225.90 | 231.40 | 225.20 | 230.75 | 2,469,404 |
2019-08-15 | 229.60 | 230.60 | 219.70 | 220.90 | 2,294,650 |
2019-08-14 | 227.00 | 232.30 | 226.50 | 227.75 | 929,289 |
2019-08-13 | 230.70 | 232.60 | 226.90 | 229.80 | 5,878,614 |
2019-08-12 | 236.00 | 240.50 | 232.20 | 232.35 | 1,375,038 |
2019-08-09 | 238.90 | 240.00 | 235.10 | 235.40 | 1,758,310 |
2019-08-08 | 235.20 | 240.00 | 235.20 | 238.75 | 1,790,337 |
2019-08-07 | 238.70 | 244.20 | 232.70 | 234.90 | 6,214,631 |
2019-08-06 | 231.00 | 247.10 | 227.60 | 239.40 | 5,873,059 |
2019-08-05 | 233.60 | 233.60 | 227.40 | 229.10 | 4,470,159 |
2019-08-02 | 238.00 | 240.30 | 234.30 | 235.55 | 4,342,264 |
2019-08-01 | 236.60 | 240.00 | 236.60 | 240.00 | 0 |
2019-07-31 | 236.60 | 242.30 | 236.60 | 240.00 | 2,634,806 |
2019-07-30 | 235.10 | 242.00 | 234.70 | 238.55 | 2,949,333 |
2019-07-29 | 235.50 | 239.00 | 233.60 | 238.15 | 2,657,506 |
2019-07-26 | 228.50 | 235.30 | 228.50 | 234.65 | 5,024,589 |
2019-07-25 | 225.00 | 230.40 | 225.00 | 230.20 | 3,583,183 |
2019-07-24 | 220.30 | 226.10 | 219.10 | 225.75 | 3,857,398 |
2019-07-23 | 221.70 | 223.30 | 216.40 | 219.95 | 2,818,454 |
2019-07-22 | 219.10 | 224.40 | 219.10 | 221.40 | 3,800,657 |
2019-07-19 | 216.20 | 220.40 | 212.50 | 219.25 | 3,706,831 |
2019-07-18 | 213.90 | 222.40 | 206.60 | 214.40 | 5,128,960 |
2019-07-17 | 215.70 | 221.20 | 214.40 | 218.10 | 4,213,567 |
2019-07-16 | 213.00 | 217.40 | 212.10 | 214.75 | 3,300,255 |
2019-07-15 | 209.00 | 213.90 | 209.00 | 212.20 | 2,546,458 |
2019-07-12 | 209.20 | 210.30 | 206.60 | 209.15 | 3,271,419 |
2019-07-11 | 209.80 | 209.90 | 204.50 | 207.40 | 2,931,801 |
2019-07-10 | 206.90 | 210.50 | 206.00 | 208.55 | 4,501,288 |
2019-07-09 | 205.80 | 206.60 | 200.80 | 204.60 | 4,575,198 |
2019-07-08 | 206.10 | 211.00 | 203.50 | 205.00 | 3,274,802 |
2019-07-05 | 206.50 | 206.50 | 200.20 | 205.55 | 4,076,918 |
2019-07-04 | 208.70 | 209.30 | 203.40 | 205.90 | 1,831,314 |
2019-07-03 | 208.60 | 210.90 | 206.50 | 207.30 | 3,232,285 |
2019-07-02 | 211.70 | 213.20 | 205.80 | 207.90 | 2,538,098 |
2019-06-28 | 214.90 | 216.30 | 208.60 | 211.35 | 3,392,335 |
2019-06-27 | 210.00 | 213.40 | 209.70 | 211.05 | 2,220,463 |
2019-06-26 | 208.00 | 212.20 | 207.70 | 208.25 | 4,622,129 |
2019-06-25 | 216.40 | 216.40 | 209.90 | 210.00 | 2,834,855 |
2019-06-24 | 219.00 | 222.30 | 215.70 | 216.15 | 2,613,044 |
2019-06-21 | 217.20 | 222.00 | 217.20 | 218.60 | 2,018,089 |
2019-06-20 | 218.60 | 222.00 | 217.70 | 218.60 | 2,371,144 |
2019-06-19 | 222.00 | 223.50 | 218.00 | 218.95 | 2,420,279 |
2019-06-18 | 221.80 | 224.40 | 219.10 | 223.05 | 3,371,770 |
2019-06-17 | 223.80 | 224.80 | 220.70 | 223.20 | 3,396,590 |
2019-06-14 | 219.00 | 222.20 | 216.90 | 222.25 | 4,314,817 |
2019-06-13 | 232.00 | 233.30 | 217.40 | 219.90 | 12,284,961 |
2019-06-12 | 223.70 | 236.20 | 214.60 | 232.90 | 13,007,087 |
2019-06-11 | 230.60 | 235.70 | 227.60 | 230.65 | 6,883,435 |
2019-06-10 | 230.00 | 233.00 | 227.70 | 231.25 | 3,421,806 |
2019-06-07 | 224.90 | 229.50 | 224.90 | 227.85 | 2,870,350 |
2019-06-06 | 227.10 | 229.50 | 224.70 | 225.60 | 4,004,644 |
2019-06-05 | 223.60 | 231.70 | 223.60 | 225.35 | 3,330,917 |
2019-06-04 | 225.40 | 225.70 | 221.60 | 225.10 | 3,023,390 |
2019-05-31 | 229.70 | 229.70 | 222.60 | 227.60 | 2,522,216 |
2019-05-30 | 223.20 | 227.70 | 221.90 | 227.60 | 3,419,079 |
2019-05-29 | 232.50 | 234.00 | 223.20 | 223.15 | 4,686,590 |
2019-05-28 | 224.20 | 238.30 | 220.00 | 235.85 | 6,260,826 |
2019-05-24 | 234.60 | 236.90 | 232.70 | 234.30 | 3,332,247 |
2019-05-23 | 240.00 | 240.00 | 233.20 | 234.55 | 3,247,056 |
2019-05-22 | 239.70 | 242.40 | 237.70 | 240.40 | 2,384,875 |
2019-05-21 | 237.70 | 241.50 | 236.80 | 237.35 | 3,633,118 |
2019-05-20 | 242.00 | 242.70 | 235.90 | 237.75 | 5,988,701 |
2019-05-17 | 243.50 | 244.00 | 240.70 | 241.95 | 4,659,338 |
2019-05-16 | 243.30 | 244.90 | 239.30 | 244.30 | 4,335,732 |
2019-05-15 | 240.70 | 244.30 | 239.50 | 241.25 | 2,765,081 |
2019-05-14 | 233.50 | 243.00 | 233.50 | 240.85 | 3,797,800 |
2019-05-13 | 241.30 | 243.90 | 233.70 | 234.65 | 3,003,177 |
2019-05-10 | 241.80 | 247.70 | 241.80 | 242.85 | 6,318,534 |
2019-05-09 | 243.70 | 243.70 | 238.90 | 240.55 | 4,026,459 |
2019-05-08 | 244.40 | 247.90 | 241.20 | 243.00 | 7,105,620 |
2019-05-07 | 241.70 | 247.40 | 240.00 | 242.75 | 9,039,637 |
2019-05-03 | 236.50 | 243.70 | 235.40 | 242.85 | 9,396,080 |
2019-05-02 | 242.00 | 242.30 | 233.70 | 234.60 | 10,070,049 |
2019-05-01 | 245.00 | 247.80 | 239.50 | 240.30 | 6,653,330 |
2019-04-30 | 244.90 | 249.20 | 244.00 | 245.75 | 8,229,337 |
2019-04-29 | 238.00 | 245.70 | 238.00 | 244.20 | 13,596,647 |
2019-04-26 | 239.00 | 243.70 | 237.20 | 238.85 | 9,112,391 |
2019-04-25 | 237.70 | 244.00 | 235.80 | 239.50 | 17,801,551 |
2019-04-24 | 220.00 | 239.20 | 214.50 | 235.55 | 36,164,151 |
2019-04-23 | 220.00 | 227.50 | 215.70 | 216.10 | 14,802,651 |
2019-04-18 | 220.00 | 223.90 | 213.60 | 218.35 | 12,147,103 |
2019-04-17 | 206.10 | 220.50 | 206.10 | 219.25 | 10,668,906 |
2019-04-16 | 200.50 | 209.50 | 199.90 | 207.50 | 9,465,212 |
2019-04-15 | 199.00 | 201.60 | 198.65 | 199.80 | 4,830,516 |
2019-04-12 | 197.15 | 198.80 | 194.60 | 197.93 | 4,012,787 |
2019-04-11 | 198.30 | 199.35 | 195.45 | 195.60 | 3,514,333 |
2019-04-10 | 192.05 | 200.00 | 191.30 | 197.85 | 7,789,139 |
2019-04-09 | 191.10 | 194.15 | 191.10 | 193.95 | 2,798,452 |
2019-04-08 | 195.10 | 195.50 | 190.40 | 193.35 | 4,557,153 |
2019-04-05 | 190.50 | 197.85 | 190.00 | 196.45 | 5,005,095 |
2019-04-04 | 195.15 | 195.80 | 191.25 | 191.40 | 3,972,125 |
2019-04-03 | 194.60 | 195.50 | 191.55 | 194.78 | 3,642,420 |
2019-04-02 | 191.35 | 194.50 | 188.40 | 192.95 | 4,627,255 |
2019-04-01 | 187.75 | 191.80 | 187.75 | 189.60 | 2,152,646 |
2019-03-29 | 187.20 | 191.60 | 186.50 | 188.25 | 3,398,460 |
2019-03-28 | 188.95 | 189.75 | 183.55 | 185.00 | 3,236,500 |