Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 152.75 | 152.75 | 152.75 | 152.75 | 0 |
2024-03-28 | 149.50 | 152.50 | 149.50 | 152.75 | 305,882 |
2024-03-27 | 150.00 | 150.00 | 150.00 | 150.50 | 930,878 |
2024-03-26 | 150.25 | 150.50 | 150.25 | 150.50 | 359,518 |
2024-03-25 | 148.50 | 148.50 | 148.50 | 150.25 | 620,362 |
2024-03-22 | 152.00 | 153.00 | 151.00 | 151.00 | 420,917 |
2024-03-21 | 154.50 | 154.50 | 150.50 | 150.50 | 389,420 |
2024-03-20 | 153.00 | 153.00 | 151.00 | 151.00 | 484,446 |
2024-03-19 | 151.00 | 151.50 | 151.00 | 151.50 | 171,716 |
2024-03-18 | 157.00 | 157.00 | 151.00 | 151.00 | 311,669 |
2024-03-15 | 153.00 | 153.00 | 153.00 | 153.00 | 237,814 |
2024-03-14 | 154.00 | 155.00 | 154.00 | 155.00 | 267,575 |
2024-03-13 | 154.50 | 154.50 | 152.50 | 152.50 | 349,133 |
2024-03-12 | 155.00 | 155.00 | 155.00 | 155.25 | 303,028 |
2024-03-11 | 154.50 | 154.50 | 154.50 | 154.50 | 127,528 |
2024-03-08 | 157.00 | 157.00 | 154.00 | 155.00 | 51,960 |
2024-03-07 | 153.50 | 154.00 | 152.00 | 154.00 | 105,778 |
2024-03-06 | 152.50 | 156.50 | 152.50 | 153.50 | 208,557 |
2024-03-05 | 154.00 | 156.00 | 152.50 | 152.50 | 694,816 |
2024-03-04 | 154.50 | 154.50 | 154.00 | 154.00 | 252,030 |
2024-03-01 | 154.50 | 155.00 | 154.00 | 154.00 | 651,908 |
2024-02-29 | 154.00 | 155.50 | 153.50 | 153.50 | 867,581 |
2024-02-28 | 154.00 | 157.00 | 153.00 | 153.00 | 221,296 |
2024-02-27 | 154.50 | 154.50 | 153.50 | 153.50 | 799,607 |
2024-02-26 | 150.50 | 154.50 | 150.50 | 154.50 | 422,211 |
2024-02-23 | 153.00 | 153.00 | 153.00 | 153.25 | 311,017 |
2024-02-22 | 151.50 | 153.00 | 151.50 | 152.00 | 176,606 |
2024-02-21 | 153.50 | 154.00 | 152.50 | 152.50 | 305,749 |
2024-02-20 | 152.50 | 152.50 | 152.50 | 152.50 | 262,423 |
2024-02-19 | 153.50 | 153.50 | 151.50 | 151.50 | 142,096 |
2024-02-16 | 149.50 | 153.50 | 149.50 | 151.75 | 524,525 |
2024-02-15 | 148.50 | 152.00 | 148.50 | 149.00 | 316,541 |
2024-02-14 | 151.50 | 152.00 | 149.50 | 149.50 | 368,489 |
2024-02-13 | 149.50 | 150.00 | 149.50 | 150.00 | 534,002 |
2024-02-12 | 148.50 | 149.00 | 147.50 | 149.00 | 259,206 |
2024-02-09 | 145.00 | 148.00 | 145.00 | 146.00 | 291,215 |
2024-02-08 | 142.50 | 148.00 | 142.50 | 142.50 | 344,584 |
2024-02-07 | 146.50 | 147.50 | 145.50 | 147.00 | 282,022 |
2024-02-06 | 146.00 | 146.00 | 145.50 | 145.50 | 127,877 |
2024-02-05 | 145.00 | 148.50 | 145.00 | 146.50 | 466,619 |
2024-02-02 | 144.50 | 148.00 | 144.00 | 148.00 | 287,308 |
2024-02-01 | 145.50 | 145.50 | 145.50 | 144.00 | 165,331 |
2024-01-31 | 143.50 | 143.50 | 143.50 | 144.25 | 59,792 |
2024-01-30 | 144.00 | 146.00 | 144.00 | 146.00 | 176,474 |
2024-01-29 | 144.00 | 144.50 | 144.00 | 143.75 | 235,343 |
2024-01-26 | 144.00 | 146.00 | 144.00 | 144.75 | 34,544 |
2024-01-25 | 144.50 | 145.00 | 144.00 | 144.00 | 165,226 |
2024-01-24 | 144.50 | 144.50 | 144.50 | 144.25 | 313,098 |
2024-01-23 | 144.00 | 144.00 | 143.00 | 143.00 | 125,576 |
2024-01-22 | 144.00 | 144.00 | 144.00 | 143.25 | 203,223 |
2024-01-19 | 144.00 | 144.00 | 144.00 | 143.75 | 92,882 |
2024-01-18 | 144.00 | 144.00 | 143.00 | 143.00 | 103,405 |
2024-01-17 | 143.50 | 144.50 | 143.50 | 144.50 | 103,783 |
2024-01-16 | 144.00 | 144.50 | 142.00 | 144.50 | 174,564 |
2024-01-15 | 144.00 | 146.00 | 144.00 | 146.00 | 1,145,611 |
2024-01-12 | 142.50 | 145.50 | 142.50 | 145.00 | 56,176 |
2024-01-11 | 147.50 | 147.50 | 145.00 | 144.50 | 408,166 |
2024-01-10 | 144.50 | 145.00 | 142.50 | 144.50 | 272,773 |
2024-01-09 | 144.50 | 144.50 | 144.50 | 144.75 | 199,488 |
2024-01-08 | 143.50 | 143.50 | 143.00 | 143.75 | 396,151 |
2024-01-05 | 144.50 | 144.50 | 141.00 | 141.00 | 139,404 |
2024-01-04 | 143.50 | 144.50 | 143.50 | 144.00 | 231,159 |
2024-01-03 | 145.50 | 145.50 | 143.00 | 143.00 | 218,551 |
2024-01-02 | 146.00 | 148.50 | 144.50 | 144.50 | 65,053 |
2024-01-01 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
2023-12-29 | 145.00 | 145.00 | 143.00 | 143.00 | 130,461 |
2023-12-28 | 142.50 | 142.50 | 142.00 | 142.00 | 1,629,955 |
2023-12-27 | 145.00 | 145.00 | 142.50 | 142.50 | 129,018 |
2023-12-26 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
2023-12-25 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
2023-12-22 | 143.50 | 145.50 | 143.50 | 145.50 | 117,316 |
2023-12-21 | 144.00 | 149.00 | 143.00 | 149.00 | 126,797 |
2023-12-20 | 143.00 | 144.50 | 142.50 | 144.50 | 400,330 |
2023-12-19 | 143.00 | 143.00 | 142.00 | 142.00 | 206,483 |
2023-12-18 | 143.50 | 143.50 | 139.50 | 143.00 | 296,924 |
2023-12-15 | 141.00 | 141.00 | 140.00 | 141.00 | 245,280 |
2023-12-14 | 139.50 | 139.50 | 139.50 | 139.50 | 198,720 |
2023-12-13 | 142.00 | 142.00 | 139.50 | 139.50 | 113,507 |
2023-12-12 | 143.50 | 143.50 | 139.50 | 139.50 | 205,998 |
2023-12-11 | 144.00 | 144.00 | 143.50 | 144.00 | 100,447 |
2023-12-08 | 143.00 | 143.00 | 141.00 | 141.50 | 123,827 |
2023-12-07 | 143.50 | 143.50 | 139.50 | 142.50 | 280,609 |
2023-12-06 | 144.00 | 144.00 | 143.50 | 143.50 | 124,282 |
2023-12-05 | 143.00 | 144.00 | 139.50 | 139.50 | 137,381 |
2023-12-04 | 143.00 | 143.00 | 141.00 | 142.00 | 272,002 |
2023-12-01 | 140.50 | 142.00 | 140.00 | 142.00 | 78,931 |
2023-11-30 | 142.50 | 142.50 | 139.00 | 140.00 | 116,172 |
2023-11-29 | 140.00 | 140.00 | 138.00 | 138.50 | 131,938 |
2023-11-28 | 142.00 | 142.00 | 139.00 | 140.00 | 204,709 |
2023-11-27 | 140.00 | 142.00 | 140.00 | 142.00 | 166,676 |
2023-11-24 | 142.50 | 142.50 | 139.00 | 140.00 | 210,778 |
2023-11-23 | 142.00 | 142.00 | 140.50 | 141.50 | 79,374 |
2023-11-22 | 141.50 | 141.50 | 141.00 | 141.50 | 93,636 |
2023-11-21 | 141.50 | 141.50 | 141.50 | 141.50 | 113,927 |
2023-11-20 | 142.00 | 142.00 | 142.00 | 142.00 | 108,315 |
2023-11-17 | 142.00 | 142.00 | 139.50 | 141.00 | 133,455 |
2023-11-16 | 137.50 | 142.50 | 137.50 | 140.25 | 179,504 |
2023-11-15 | 137.00 | 138.00 | 137.00 | 138.00 | 114,845 |
2023-11-14 | 137.00 | 137.00 | 136.50 | 136.50 | 148,860 |
2023-11-13 | 136.00 | 137.00 | 136.00 | 137.00 | 265,600 |
2023-11-10 | 135.00 | 137.00 | 135.00 | 137.00 | 92,180 |
2023-11-09 | 136.50 | 136.50 | 136.50 | 136.50 | 123,575 |
2023-11-08 | 136.50 | 136.50 | 136.50 | 136.50 | 60,465 |
2023-11-07 | 135.00 | 135.00 | 135.00 | 135.50 | 1,337,920 |
2023-11-06 | 135.50 | 135.50 | 135.00 | 135.75 | 823,970 |
2023-11-03 | 135.00 | 138.00 | 134.00 | 138.00 | 553,474 |
2023-11-02 | 134.50 | 135.00 | 134.00 | 135.00 | 676,792 |
2023-11-01 | 135.00 | 135.00 | 133.00 | 134.00 | 157,232 |
2023-10-31 | 132.50 | 134.50 | 132.50 | 134.50 | 215,898 |
2023-10-30 | 133.00 | 134.00 | 133.00 | 134.00 | 112,658 |
2023-10-27 | 134.00 | 134.00 | 133.50 | 134.00 | 452,026 |
2023-10-26 | 134.50 | 134.50 | 133.50 | 134.00 | 176,188 |
2023-10-25 | 134.00 | 135.00 | 133.50 | 135.00 | 302,047 |
2023-10-24 | 134.50 | 135.00 | 134.50 | 135.00 | 115,815 |
2023-10-23 | 134.00 | 134.50 | 133.50 | 134.50 | 175,363 |
2023-10-20 | 135.50 | 136.00 | 134.00 | 136.00 | 155,780 |
2023-10-19 | 137.00 | 137.00 | 136.50 | 136.50 | 333,636 |
2023-10-18 | 138.50 | 139.00 | 138.50 | 139.00 | 550,636 |
2023-10-17 | 137.00 | 138.50 | 137.00 | 138.50 | 155,697 |
2023-10-16 | 136.50 | 138.50 | 136.50 | 137.00 | 213,113 |
2023-10-13 | 141.00 | 141.00 | 141.00 | 141.00 | 192,499 |
2023-10-12 | 141.00 | 141.00 | 139.00 | 140.00 | 309,428 |
2023-10-11 | 139.00 | 139.00 | 137.50 | 137.50 | 280,810 |
2023-10-10 | 139.00 | 139.00 | 139.00 | 139.00 | 158,195 |
2023-10-09 | 138.00 | 139.50 | 137.00 | 137.00 | 405,294 |
2023-10-06 | 140.00 | 140.00 | 139.00 | 139.50 | 186,491 |
2023-10-05 | 140.00 | 140.00 | 140.00 | 140.00 | 203,554 |
2023-10-04 | 140.00 | 143.00 | 140.00 | 143.00 | 107,438 |
2023-10-03 | 144.00 | 144.00 | 144.00 | 144.00 | 167,840 |
2023-10-02 | 144.00 | 144.00 | 144.00 | 144.00 | 126,752 |
2023-09-29 | 144.00 | 144.00 | 144.00 | 144.00 | 84,683 |
2023-09-28 | 141.50 | 141.50 | 141.50 | 141.50 | 108,888 |
2023-09-27 | 147.00 | 147.00 | 139.00 | 141.50 | 130,297 |
2023-09-26 | 147.00 | 147.00 | 142.00 | 143.50 | 58,678 |
2023-09-25 | 142.50 | 143.50 | 141.00 | 143.50 | 216,660 |
2023-09-22 | 143.50 | 144.00 | 142.00 | 142.00 | 150,858 |
2023-09-21 | 143.00 | 143.00 | 141.50 | 141.50 | 85,210 |
2023-09-20 | 144.00 | 144.50 | 144.00 | 144.50 | 214,660 |
2023-09-19 | 140.50 | 147.00 | 140.00 | 144.00 | 178,106 |
2023-09-18 | 143.50 | 143.50 | 142.00 | 142.50 | 35,976 |
2023-09-15 | 142.50 | 144.00 | 142.00 | 142.00 | 86,844 |
2023-09-14 | 142.50 | 143.00 | 142.00 | 142.00 | 85,303 |
2023-09-13 | 142.00 | 142.50 | 142.00 | 142.50 | 243,601 |
2023-09-12 | 142.50 | 142.50 | 141.50 | 141.50 | 153,427 |
2023-09-11 | 142.50 | 142.50 | 142.50 | 142.50 | 140,997 |
2023-09-08 | 143.00 | 145.00 | 143.00 | 142.50 | 130,618 |
2023-09-07 | 143.50 | 143.50 | 141.50 | 141.50 | 394,518 |
2023-09-06 | 143.00 | 143.00 | 142.00 | 142.00 | 336,146 |
2023-09-05 | 145.00 | 145.00 | 143.00 | 144.50 | 156,189 |
2023-09-04 | 143.00 | 144.00 | 143.00 | 143.50 | 206,577 |
2023-09-01 | 145.00 | 145.00 | 145.00 | 145.00 | 169,552 |
2023-08-31 | 141.00 | 144.50 | 140.50 | 144.50 | 280,381 |
2023-08-30 | 141.50 | 143.50 | 140.50 | 142.00 | 247,992 |
2023-08-29 | 142.00 | 144.50 | 141.50 | 142.00 | 348,805 |
2023-08-28 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
2023-08-25 | 142.50 | 143.50 | 142.00 | 142.50 | 184,506 |
2023-08-24 | 143.50 | 143.50 | 142.50 | 142.50 | 257,418 |
2023-08-23 | 141.00 | 142.00 | 141.00 | 141.75 | 252,913 |
2023-08-22 | 141.00 | 141.00 | 140.50 | 141.00 | 143,942 |
2023-08-21 | 140.50 | 142.00 | 140.50 | 142.00 | 91,874 |
2023-08-18 | 141.00 | 141.50 | 141.00 | 141.00 | 94,941 |
2023-08-17 | 142.50 | 142.50 | 142.50 | 141.75 | 75,191 |
2023-08-16 | 141.50 | 141.50 | 141.00 | 141.00 | 91,283 |
2023-08-15 | 145.00 | 145.00 | 139.00 | 142.00 | 155,841 |
2023-08-14 | 144.00 | 144.50 | 144.00 | 142.75 | 253,292 |
2023-08-11 | 144.00 | 145.00 | 144.00 | 145.00 | 97,546 |
2023-08-10 | 143.00 | 145.00 | 143.00 | 143.50 | 68,639 |
2023-08-09 | 145.00 | 145.00 | 142.50 | 142.50 | 214,925 |
2023-08-08 | 143.50 | 143.50 | 143.50 | 143.50 | 128,798 |
2023-08-07 | 142.00 | 146.00 | 141.00 | 146.00 | 281,786 |
2023-08-04 | 146.00 | 146.00 | 142.00 | 142.50 | 189,337 |
2023-08-03 | 146.00 | 146.00 | 146.00 | 146.00 | 48,912 |
2023-08-02 | 146.00 | 146.00 | 142.00 | 142.50 | 168,211 |
2023-08-01 | 146.00 | 147.50 | 146.00 | 147.50 | 151,502 |
2023-07-31 | 145.00 | 146.00 | 145.00 | 146.00 | 272,502 |
2023-07-28 | 143.50 | 147.00 | 143.00 | 147.00 | 182,736 |
2023-07-27 | 143.00 | 144.50 | 143.00 | 144.00 | 2,215,166 |
2023-07-26 | 143.00 | 144.00 | 143.00 | 144.00 | 146,719 |
2023-07-25 | 144.00 | 144.00 | 144.00 | 144.00 | 67,892 |
2023-07-24 | 144.00 | 144.00 | 143.00 | 143.00 | 95,971 |
2023-07-21 | 144.00 | 144.00 | 144.00 | 144.00 | 76,697 |
2023-07-20 | 143.00 | 143.50 | 142.00 | 143.50 | 112,039 |
2023-07-19 | 140.50 | 143.00 | 140.50 | 143.00 | 160,003 |
2023-07-18 | 139.00 | 139.00 | 138.50 | 138.50 | 352,909 |
2023-07-17 | 138.50 | 139.50 | 138.50 | 139.50 | 427,692 |
2023-07-14 | 141.00 | 141.00 | 139.00 | 139.00 | 278,263 |
2023-07-13 | 141.50 | 142.00 | 141.50 | 142.00 | 329,866 |
2023-07-12 | 139.00 | 142.50 | 138.00 | 142.00 | 459,430 |
2023-07-11 | 137.00 | 137.50 | 137.00 | 137.50 | 243,571 |
2023-07-10 | 138.00 | 138.00 | 137.00 | 137.00 | 228,361 |
2023-07-07 | 138.50 | 138.50 | 138.50 | 138.50 | 107,472 |
2023-07-06 | 138.00 | 138.50 | 137.00 | 138.50 | 187,367 |
2023-07-05 | 139.00 | 139.00 | 139.00 | 139.00 | 128,211 |
2023-07-04 | 139.50 | 140.50 | 139.00 | 139.50 | 169,165 |
2023-07-03 | 137.00 | 140.00 | 137.00 | 138.50 | 154,663 |
2023-06-30 | 138.50 | 138.50 | 136.00 | 136.00 | 191,983 |
2023-06-29 | 138.50 | 138.50 | 138.00 | 138.00 | 70,068 |
2023-06-28 | 138.00 | 138.00 | 136.50 | 136.50 | 68,908 |
2023-06-27 | 138.00 | 138.50 | 137.00 | 137.00 | 174,812 |
2023-06-26 | 137.50 | 138.00 | 137.50 | 138.00 | 130,817 |
2023-06-23 | 138.50 | 138.50 | 137.00 | 137.00 | 219,183 |
2023-06-22 | 137.50 | 138.50 | 137.00 | 137.50 | 237,137 |
2023-06-21 | 137.50 | 138.00 | 137.50 | 138.00 | 266,458 |
2023-06-20 | 137.00 | 137.50 | 136.50 | 137.50 | 307,398 |
2023-06-19 | 137.00 | 137.50 | 137.00 | 136.75 | 225,109 |
2023-06-16 | 139.00 | 140.00 | 136.50 | 136.50 | 308,832 |
2023-06-15 | 139.00 | 140.00 | 139.00 | 140.00 | 147,358 |
2023-06-14 | 141.50 | 141.50 | 141.50 | 141.50 | 152,351 |
2023-06-13 | 140.50 | 142.00 | 140.50 | 141.25 | 224,214 |
2023-06-12 | 139.50 | 140.00 | 139.00 | 139.75 | 110,033 |
2023-06-09 | 140.50 | 140.50 | 140.50 | 140.50 | 123,968 |
2023-06-08 | 139.50 | 140.00 | 139.50 | 139.50 | 179,053 |
2023-06-07 | 139.50 | 139.75 | 139.50 | 139.75 | 163,849 |
2023-06-06 | 137.00 | 139.00 | 136.50 | 139.50 | 233,541 |
2023-06-05 | 137.00 | 138.00 | 137.00 | 138.00 | 212,882 |
2023-06-02 | 137.00 | 137.50 | 135.50 | 137.00 | 108,833 |
2023-06-01 | 136.00 | 136.00 | 135.00 | 135.25 | 307,541 |
2023-05-31 | 135.50 | 135.50 | 135.00 | 135.25 | 209,539 |
2023-05-30 | 136.00 | 136.00 | 136.00 | 137.00 | 295,923 |
2023-05-29 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
2023-05-26 | 138.00 | 138.50 | 138.00 | 138.50 | 40,403 |
2023-05-25 | 137.00 | 138.00 | 137.00 | 138.00 | 248,201 |
2023-05-24 | 136.00 | 137.00 | 136.00 | 136.00 | 181,085 |
2023-05-23 | 135.00 | 136.00 | 134.50 | 136.25 | 186,150 |
2023-05-22 | 135.50 | 137.00 | 135.00 | 135.00 | 100,700 |
2023-05-19 | 136.00 | 136.00 | 136.00 | 136.00 | 193,980 |
2023-05-18 | 133.50 | 135.50 | 133.50 | 135.50 | 50,316 |
2023-05-17 | 136.50 | 136.50 | 136.00 | 136.25 | 66,199 |
2023-05-16 | 137.00 | 137.00 | 133.50 | 136.50 | 162,670 |
2023-05-15 | 137.00 | 137.00 | 137.00 | 137.00 | 86,130 |
2023-05-12 | 136.50 | 137.00 | 136.50 | 137.00 | 109,196 |
2023-05-11 | 135.00 | 137.00 | 135.00 | 136.50 | 193,236 |
2023-05-10 | 134.50 | 135.00 | 133.00 | 135.00 | 303,873 |
2023-05-09 | 135.00 | 135.50 | 135.00 | 135.50 | 2,839,850 |
2023-05-08 | 135.75 | 135.75 | 135.75 | 135.75 | 0 |
2023-05-05 | 135.50 | 135.50 | 135.50 | 135.75 | 422,199 |
2023-05-04 | 134.50 | 135.50 | 134.50 | 135.50 | 162,608 |
2023-05-03 | 134.50 | 136.00 | 133.50 | 134.50 | 181,099 |
2023-05-02 | 135.00 | 135.50 | 135.00 | 135.50 | 151,418 |
2023-05-01 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
2023-04-28 | 136.00 | 136.00 | 135.00 | 135.00 | 251,342 |
2023-04-27 | 136.50 | 137.00 | 132.50 | 132.50 | 216,777 |
2023-04-26 | 135.50 | 137.00 | 135.50 | 137.00 | 76,524 |
2023-04-25 | 135.00 | 135.50 | 134.00 | 135.50 | 98,363 |
2023-04-24 | 132.00 | 135.50 | 132.00 | 134.50 | 114,925 |
2023-04-21 | 134.00 | 135.00 | 133.50 | 133.50 | 210,883 |
2023-04-20 | 133.50 | 133.50 | 133.50 | 133.50 | 88,822 |
2023-04-19 | 131.50 | 133.50 | 131.50 | 133.50 | 164,196 |
2023-04-18 | 133.50 | 135.00 | 131.00 | 131.00 | 183,961 |
2023-04-17 | 134.50 | 135.00 | 134.50 | 135.00 | 151,023 |
2023-04-14 | 132.00 | 136.00 | 132.00 | 136.00 | 190,731 |
2023-04-13 | 131.50 | 132.50 | 131.50 | 131.50 | 174,315 |
2023-04-12 | 131.00 | 131.50 | 131.00 | 131.25 | 452,390 |
2023-04-11 | 131.50 | 132.00 | 130.50 | 130.50 | 212,921 |
2023-04-10 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
2023-04-07 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
2023-04-06 | 131.00 | 131.00 | 131.00 | 131.00 | 134,476 |
2023-04-05 | 130.50 | 131.00 | 130.50 | 131.00 | 240,014 |
2023-04-04 | 131.00 | 131.50 | 130.00 | 130.75 | 372,268 |
2023-04-03 | 132.00 | 132.00 | 131.00 | 131.50 | 158,881 |
2023-03-31 | 132.50 | 134.50 | 131.00 | 134.50 | 89,054 |
2023-03-30 | 133.50 | 133.50 | 133.50 | 132.50 | 119,851 |
2023-03-29 | 131.00 | 133.00 | 130.50 | 131.25 | 108,182 |
2023-03-28 | 133.00 | 134.00 | 132.00 | 133.00 | 236,236 |
2023-03-27 | 132.00 | 132.50 | 130.50 | 130.50 | 125,687 |
2023-03-24 | 129.50 | 134.50 | 129.00 | 131.50 | 338,000 |
2023-03-23 | 131.50 | 132.50 | 131.00 | 131.00 | 364,842 |
2023-03-22 | 132.50 | 132.50 | 132.50 | 131.75 | 133,348 |
2023-03-21 | 133.50 | 134.50 | 132.00 | 132.00 | 188,426 |
2023-03-20 | 132.00 | 132.50 | 129.50 | 131.50 | 146,534 |
2023-03-17 | 132.50 | 133.50 | 132.50 | 133.50 | 325,241 |
2023-03-16 | 134.00 | 136.50 | 133.00 | 133.00 | 144,403 |
2023-03-15 | 133.50 | 135.00 | 132.50 | 132.50 | 129,053 |
2023-03-14 | 137.00 | 137.00 | 134.00 | 135.00 | 179,585 |
2023-03-13 | 137.00 | 139.00 | 135.50 | 136.25 | 375,166 |
2023-03-10 | 137.50 | 138.50 | 137.00 | 138.50 | 143,907 |
2023-03-09 | 138.50 | 139.00 | 138.50 | 139.00 | 136,578 |
2023-03-08 | 137.50 | 139.50 | 137.50 | 139.00 | 141,456 |
2023-03-07 | 140.50 | 140.50 | 137.50 | 137.50 | 192,367 |
2023-03-06 | 142.00 | 142.00 | 142.00 | 142.00 | 168,162 |
2023-03-03 | 139.50 | 141.00 | 139.50 | 141.00 | 224,095 |
2023-03-02 | 137.00 | 141.50 | 137.00 | 141.50 | 111,658 |
2023-03-01 | 141.00 | 141.50 | 137.50 | 137.50 | 243,964 |
2023-02-28 | 142.00 | 142.00 | 136.00 | 137.00 | 359,721 |
2023-02-27 | 137.50 | 141.00 | 136.50 | 141.25 | 183,679 |
2023-02-24 | 138.50 | 139.00 | 137.00 | 139.00 | 76,900 |
2023-02-23 | 138.00 | 140.50 | 137.50 | 140.00 | 104,947 |
2023-02-22 | 137.50 | 139.00 | 137.50 | 138.75 | 171,709 |
2023-02-21 | 140.00 | 141.50 | 138.00 | 140.00 | 475,536 |
2023-02-20 | 140.00 | 142.00 | 140.00 | 141.50 | 126,742 |
2023-02-17 | 143.00 | 144.00 | 143.00 | 144.00 | 165,296 |
2023-02-16 | 135.00 | 144.00 | 135.00 | 144.00 | 289,704 |
2023-02-15 | 139.00 | 142.00 | 139.00 | 140.50 | 166,805 |
2023-02-14 | 139.00 | 141.00 | 139.00 | 140.25 | 167,003 |
2023-02-13 | 138.00 | 140.00 | 137.50 | 139.75 | 118,534 |
2023-02-10 | 136.00 | 138.50 | 136.00 | 138.50 | 134,532 |
2023-02-09 | 137.00 | 138.00 | 136.00 | 138.00 | 81,454 |
2023-02-08 | 137.50 | 137.50 | 136.50 | 134.50 | 149,291 |
2023-02-07 | 135.50 | 138.00 | 135.50 | 138.00 | 141,497 |
2023-02-06 | 134.00 | 137.00 | 134.00 | 137.00 | 62,129 |
2023-02-03 | 133.00 | 137.00 | 133.00 | 136.00 | 167,069 |
2023-02-02 | 135.00 | 136.50 | 135.00 | 136.00 | 85,608 |
2023-02-01 | 135.50 | 136.00 | 135.00 | 136.00 | 134,123 |
2023-01-31 | 133.00 | 136.50 | 133.00 | 136.00 | 55,812 |
2023-01-30 | 133.50 | 134.50 | 132.00 | 134.50 | 118,339 |
2023-01-27 | 136.00 | 136.00 | 135.50 | 135.50 | 273,398 |
2023-01-26 | 136.00 | 136.00 | 136.00 | 136.00 | 197,944 |
2023-01-25 | 135.00 | 138.50 | 133.00 | 137.00 | 153,467 |
2023-01-24 | 140.00 | 140.50 | 134.50 | 135.50 | 228,523 |
2023-01-23 | 139.00 | 139.50 | 137.50 | 137.50 | 860,063 |
2023-01-20 | 136.50 | 139.00 | 136.50 | 139.00 | 243,117 |
2023-01-19 | 133.00 | 136.00 | 133.00 | 135.50 | 148,888 |
2023-01-18 | 134.50 | 134.50 | 133.00 | 134.00 | 648,974 |
2023-01-17 | 134.00 | 134.00 | 133.50 | 134.00 | 118,446 |
2023-01-16 | 134.00 | 135.50 | 134.00 | 134.00 | 118,395 |
2023-01-13 | 134.00 | 134.00 | 132.00 | 133.00 | 181,490 |
2023-01-12 | 132.00 | 132.00 | 131.00 | 132.00 | 186,323 |
2023-01-11 | 128.00 | 131.00 | 128.00 | 131.25 | 251,435 |
2023-01-10 | 128.00 | 130.00 | 128.00 | 129.75 | 950,768 |
2023-01-09 | 131.50 | 132.00 | 130.00 | 130.00 | 412,253 |
2023-01-06 | 132.50 | 132.50 | 132.00 | 132.50 | 1,980,689 |
2023-01-05 | 131.00 | 132.00 | 130.50 | 131.50 | 342,530 |
2023-01-04 | 133.00 | 133.50 | 132.50 | 133.50 | 207,072 |
2023-01-03 | 131.00 | 133.00 | 131.00 | 133.00 | 289,549 |
2023-01-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2022-12-30 | 129.00 | 130.50 | 129.00 | 129.00 | 74,702 |
2022-12-29 | 131.00 | 131.00 | 129.00 | 130.50 | 73,769 |
2022-12-28 | 129.00 | 130.50 | 128.50 | 130.00 | 89,787 |
2022-12-27 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-12-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-12-23 | 131.00 | 131.00 | 130.00 | 130.00 | 18,373 |
2022-12-22 | 128.00 | 129.00 | 127.50 | 129.00 | 126,558 |
2022-12-21 | 126.50 | 129.00 | 126.50 | 129.00 | 427,532 |
2022-12-20 | 125.50 | 132.50 | 125.50 | 127.00 | 218,684 |
2022-12-19 | 126.00 | 127.50 | 126.00 | 127.50 | 98,811 |
2022-12-16 | 126.50 | 126.50 | 126.00 | 126.00 | 226,212 |
2022-12-15 | 126.00 | 128.50 | 126.00 | 126.25 | 536,015 |
2022-12-14 | 125.50 | 127.50 | 124.50 | 125.50 | 79,664 |
2022-12-13 | 124.50 | 126.00 | 124.50 | 126.00 | 90,849 |
2022-12-12 | 125.50 | 128.00 | 125.50 | 126.00 | 124,569 |
2022-12-09 | 127.00 | 128.00 | 127.00 | 127.25 | 55,438 |
2022-12-08 | 127.00 | 131.00 | 126.50 | 126.50 | 76,675 |
2022-12-07 | 130.00 | 130.00 | 130.00 | 128.75 | 57,834 |
2022-12-06 | 130.50 | 131.50 | 129.50 | 130.00 | 170,496 |
2022-12-05 | 129.50 | 133.50 | 128.50 | 128.50 | 201,102 |
2022-12-02 | 129.00 | 132.00 | 129.00 | 130.00 | 88,715 |
2022-12-01 | 130.00 | 131.50 | 129.50 | 130.75 | 409,409 |
2022-11-30 | 126.00 | 131.50 | 126.00 | 131.25 | 208,346 |
2022-11-29 | 131.00 | 131.00 | 123.00 | 127.50 | 3,215,662 |
2022-11-28 | 128.50 | 129.00 | 128.50 | 128.50 | 102,610 |
2022-11-25 | 128.00 | 128.00 | 126.50 | 128.00 | 98,643 |
2022-11-24 | 131.00 | 131.00 | 131.00 | 130.25 | 72,938 |
2022-11-23 | 131.00 | 131.00 | 129.00 | 129.50 | 107,978 |
2022-11-22 | 128.50 | 128.50 | 128.50 | 128.50 | 240,050 |
2022-11-21 | 127.50 | 132.50 | 127.50 | 128.50 | 48,147 |
2022-11-18 | 131.00 | 131.00 | 128.00 | 128.00 | 76,379 |
2022-11-17 | 130.00 | 130.00 | 130.00 | 129.75 | 40,336 |
2022-11-16 | 129.50 | 130.50 | 129.00 | 129.25 | 61,981 |
2022-11-15 | 133.00 | 133.00 | 131.00 | 132.00 | 254,526 |
2022-11-14 | 130.50 | 131.00 | 130.00 | 131.50 | 138,549 |
2022-11-11 | 130.00 | 132.50 | 128.00 | 128.00 | 63,991 |
2022-11-10 | 130.00 | 132.00 | 130.00 | 131.00 | 117,553 |
2022-11-09 | 129.00 | 131.00 | 129.00 | 130.50 | 51,958 |
2022-11-08 | 128.50 | 129.50 | 128.50 | 129.00 | 31,000 |
2022-11-07 | 129.00 | 130.50 | 129.00 | 130.75 | 216,671 |
2022-11-04 | 130.00 | 130.00 | 126.50 | 130.25 | 104,551 |
2022-11-03 | 127.50 | 130.50 | 127.50 | 130.50 | 486,512 |
2022-11-02 | 129.50 | 129.50 | 127.50 | 128.00 | 174,057 |
2022-11-01 | 126.00 | 128.50 | 126.00 | 128.00 | 69,788 |
2022-10-31 | 123.50 | 126.50 | 123.50 | 126.75 | 54,159 |
2022-10-28 | 125.00 | 126.50 | 124.50 | 125.00 | 516,391 |
2022-10-27 | 125.50 | 129.50 | 125.50 | 128.00 | 102,813 |
2022-10-26 | 129.50 | 129.50 | 127.00 | 127.25 | 44,049 |
2022-10-25 | 128.00 | 129.00 | 128.00 | 129.00 | 71,302 |
2022-10-24 | 128.00 | 128.00 | 125.00 | 126.50 | 125,539 |
2022-10-21 | 128.00 | 128.50 | 127.00 | 128.75 | 39,744 |
2022-10-20 | 125.00 | 128.50 | 125.00 | 128.50 | 112,275 |
2022-10-19 | 126.00 | 126.50 | 126.00 | 126.00 | 176,813 |
2022-10-18 | 128.50 | 128.50 | 126.50 | 126.50 | 171,892 |
2022-10-17 | 125.00 | 127.00 | 125.00 | 126.50 | 37,726 |
2022-10-14 | 125.50 | 128.00 | 124.50 | 126.00 | 147,890 |
2022-10-13 | 127.00 | 129.00 | 126.00 | 126.00 | 453,553 |
2022-10-12 | 127.00 | 127.50 | 125.50 | 125.50 | 127,288 |
2022-10-11 | 128.00 | 128.00 | 127.00 | 127.50 | 203,028 |
2022-10-10 | 129.50 | 129.50 | 128.00 | 128.00 | 666,376 |
2022-10-07 | 130.50 | 130.50 | 129.00 | 128.75 | 6,841,247 |
2022-10-06 | 129.50 | 131.50 | 129.50 | 130.75 | 408,185 |
2022-10-05 | 128.00 | 131.00 | 127.00 | 131.00 | 429,544 |
2022-10-04 | 127.00 | 128.50 | 127.00 | 128.50 | 96,564 |
2022-10-03 | 127.00 | 127.00 | 126.00 | 126.00 | 76,590 |
2022-09-30 | 128.50 | 128.50 | 127.00 | 127.75 | 46,122 |
2022-09-29 | 134.00 | 134.00 | 130.00 | 133.00 | 644,941 |
2022-09-28 | 133.00 | 134.50 | 131.50 | 134.50 | 413,317 |
2022-09-27 | 136.00 | 136.00 | 132.00 | 133.50 | 137,835 |
2022-09-26 | 134.50 | 135.00 | 134.00 | 134.00 | 197,688 |
2022-09-23 | 132.00 | 133.50 | 131.00 | 133.00 | 833,813 |
2022-09-22 | 131.50 | 131.50 | 131.00 | 131.00 | 297,833 |
2022-09-21 | 131.00 | 133.00 | 131.00 | 133.00 | 162,104 |
2022-09-20 | 131.50 | 132.50 | 131.50 | 132.50 | 79,371 |
2022-09-19 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
2022-09-16 | 132.50 | 133.50 | 132.50 | 132.50 | 253,179 |
2022-09-15 | 130.50 | 132.50 | 130.50 | 132.50 | 119,217 |
2022-09-14 | 132.00 | 134.50 | 132.00 | 133.00 | 215,452 |
2022-09-13 | 132.50 | 135.50 | 129.50 | 129.50 | 461,670 |
2022-09-12 | 131.50 | 135.00 | 131.50 | 135.00 | 91,045 |
2022-09-09 | 133.00 | 134.50 | 130.00 | 131.00 | 216,206 |
2022-09-08 | 133.50 | 135.00 | 131.50 | 135.00 | 571,583 |
2022-09-07 | 133.00 | 135.50 | 128.50 | 128.50 | 174,016 |
2022-09-06 | 132.00 | 135.50 | 132.00 | 134.00 | 134,498 |
2022-09-05 | 132.00 | 133.50 | 131.50 | 133.50 | 938,699 |
2022-09-02 | 132.50 | 134.00 | 132.50 | 134.00 | 1,574,673 |
2022-09-01 | 132.50 | 134.00 | 132.00 | 133.50 | 128,537 |
2022-08-31 | 132.00 | 134.50 | 131.50 | 134.25 | 454,500 |
2022-08-30 | 132.00 | 132.50 | 132.00 | 132.50 | 191,534 |
2022-08-29 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
2022-08-26 | 132.50 | 132.50 | 132.00 | 132.50 | 134,316 |
2022-08-25 | 131.00 | 132.50 | 130.50 | 131.50 | 285,205 |
2022-08-24 | 130.50 | 130.50 | 130.50 | 131.50 | 276,191 |
2022-08-23 | 128.50 | 131.50 | 128.00 | 131.00 | 720,038 |
2022-08-22 | 130.00 | 130.50 | 130.00 | 130.00 | 313,439 |
2022-08-19 | 129.50 | 129.50 | 129.00 | 129.75 | 167,332 |
2022-08-18 | 130.00 | 131.00 | 130.00 | 130.00 | 219,346 |
2022-08-17 | 131.00 | 131.00 | 130.00 | 130.00 | 378,990 |
2022-08-16 | 129.50 | 130.50 | 129.50 | 130.00 | 408,633 |
2022-08-15 | 130.00 | 130.50 | 130.00 | 130.75 | 210,985 |
2022-08-12 | 129.50 | 129.50 | 129.00 | 129.50 | 378,353 |
2022-08-11 | 131.00 | 131.00 | 130.00 | 130.50 | 1,342,929 |
2022-08-10 | 129.25 | 129.25 | 129.25 | 129.25 | 531,218 |
2022-08-09 | 127.50 | 129.50 | 127.50 | 129.25 | 202,345 |
2022-08-08 | 128.00 | 130.50 | 125.50 | 129.00 | 179,014 |
2022-08-05 | 129.00 | 129.00 | 129.00 | 129.00 | 72,411 |
2022-08-04 | 127.50 | 127.50 | 127.50 | 129.00 | 76,031 |
2022-08-03 | 125.50 | 128.50 | 125.50 | 128.00 | 133,308 |
2022-08-02 | 124.00 | 126.50 | 124.00 | 126.50 | 246,810 |
2022-08-01 | 125.00 | 126.00 | 125.00 | 125.25 | 83,196 |
2022-07-29 | 125.50 | 125.50 | 124.50 | 125.00 | 67,617 |
2022-07-28 | 122.50 | 125.50 | 122.50 | 125.50 | 99,751 |
2022-07-27 | 125.00 | 125.50 | 123.00 | 124.00 | 171,205 |
2022-07-26 | 121.50 | 126.00 | 121.50 | 126.00 | 231,148 |
2022-07-25 | 121.50 | 122.50 | 121.50 | 122.50 | 63,184 |
2022-07-22 | 122.50 | 123.00 | 120.50 | 122.50 | 119,556 |
2022-07-21 | 122.50 | 122.50 | 121.00 | 121.00 | 24,445 |
2022-07-20 | 121.00 | 122.00 | 117.50 | 122.00 | 205,693 |
2022-07-19 | 119.50 | 119.50 | 119.00 | 120.00 | 177,691 |
2022-07-18 | 119.50 | 120.00 | 119.50 | 120.00 | 93,963 |
2022-07-15 | 119.50 | 120.00 | 119.00 | 119.00 | 287,538 |
2022-07-14 | 119.50 | 119.50 | 118.50 | 118.50 | 285,403 |
2022-07-13 | 119.50 | 121.00 | 118.00 | 118.00 | 462,333 |
2022-07-12 | 119.00 | 122.50 | 119.00 | 119.50 | 826,016 |
2022-07-11 | 119.00 | 119.50 | 118.50 | 119.00 | 683,162 |
2022-07-08 | 120.00 | 120.00 | 120.00 | 120.00 | 134,197 |
2022-07-07 | 120.00 | 121.00 | 120.00 | 120.50 | 106,471 |
2022-07-06 | 118.50 | 120.50 | 118.50 | 120.50 | 55,407 |
2022-07-05 | 119.50 | 120.00 | 116.50 | 119.00 | 145,568 |
2022-07-04 | 120.00 | 121.00 | 120.00 | 120.00 | 108,360 |
2022-07-01 | 119.50 | 122.50 | 119.50 | 121.50 | 535,865 |
2022-06-30 | 119.00 | 121.00 | 119.00 | 120.00 | 377,889 |
2022-06-29 | 119.00 | 121.00 | 119.00 | 121.50 | 119,924 |
2022-06-28 | 120.50 | 122.00 | 120.00 | 121.75 | 278,073 |
2022-06-27 | 121.00 | 121.50 | 120.00 | 120.50 | 120,897 |
2022-06-24 | 119.00 | 120.00 | 119.00 | 119.50 | 160,852 |
2022-06-23 | 119.00 | 119.00 | 119.00 | 119.00 | 126,700 |
2022-06-22 | 119.50 | 120.00 | 119.50 | 120.00 | 153,503 |
2022-06-21 | 121.00 | 121.00 | 120.50 | 121.00 | 182,191 |
2022-06-20 | 121.00 | 121.00 | 120.50 | 121.00 | 301,678 |
2022-06-17 | 120.50 | 121.50 | 120.50 | 121.00 | 27,956 |
2022-06-16 | 123.00 | 123.50 | 121.50 | 121.50 | 214,971 |
2022-06-15 | 126.50 | 130.00 | 124.00 | 124.00 | 115,686 |
2022-06-14 | 122.50 | 127.00 | 122.50 | 127.00 | 15,475 |
2022-06-13 | 124.00 | 124.00 | 123.00 | 123.50 | 91,224 |
2022-06-10 | 126.50 | 127.50 | 126.50 | 126.75 | 70,149 |
2022-06-09 | 129.00 | 129.00 | 126.50 | 127.50 | 457,488 |
2022-06-08 | 126.00 | 129.50 | 126.00 | 127.50 | 134,536 |
2022-06-07 | 129.00 | 129.00 | 126.00 | 127.75 | 76,492 |
2022-06-06 | 129.00 | 129.50 | 128.00 | 128.00 | 290,515 |
2022-06-03 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2022-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2022-06-01 | 128.50 | 129.00 | 128.50 | 129.00 | 423,612 |
2022-05-31 | 131.00 | 131.00 | 129.50 | 129.50 | 50,453 |
2022-05-30 | 128.00 | 130.00 | 128.00 | 129.00 | 335,647 |
2022-05-27 | 127.00 | 127.50 | 127.00 | 127.75 | 91,575 |
2022-05-26 | 126.50 | 127.00 | 126.50 | 126.50 | 140,393 |
2022-05-25 | 126.50 | 128.50 | 126.50 | 127.50 | 140,463 |
2022-05-24 | 126.00 | 126.50 | 125.50 | 125.50 | 58,695 |
2022-05-23 | 130.50 | 130.50 | 127.50 | 130.00 | 108,889 |
2022-05-20 | 128.00 | 128.00 | 126.00 | 128.50 | 77,506 |
2022-05-19 | 128.00 | 130.50 | 127.50 | 129.50 | 358,713 |
2022-05-18 | 130.00 | 131.50 | 127.00 | 131.50 | 298,999 |
2022-05-17 | 132.00 | 132.00 | 129.00 | 129.50 | 93,337 |
2022-05-16 | 131.00 | 131.00 | 129.00 | 129.50 | 144,724 |
2022-05-13 | 130.00 | 132.00 | 129.50 | 130.75 | 95,870 |
2022-05-12 | 130.50 | 130.50 | 129.00 | 129.00 | 330,630 |
2022-05-11 | 133.00 | 134.00 | 133.00 | 134.00 | 479,658 |
2022-05-10 | 132.00 | 135.50 | 132.00 | 134.00 | 3,797,459 |
2022-05-09 | 133.50 | 134.00 | 133.50 | 134.25 | 191,369 |
2022-05-06 | 133.00 | 136.50 | 133.00 | 134.00 | 846,894 |
2022-05-05 | 136.00 | 136.00 | 134.50 | 135.75 | 413,039 |
2022-05-04 | 136.00 | 137.00 | 134.00 | 137.00 | 215,220 |
2022-05-03 | 135.00 | 137.50 | 135.00 | 135.50 | 572,282 |
2022-05-02 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
2022-04-29 | 140.00 | 140.00 | 133.50 | 135.50 | 151,394 |
2022-04-28 | 136.50 | 138.00 | 134.50 | 138.00 | 113,550 |
2022-04-27 | 133.50 | 137.00 | 133.50 | 135.50 | 294,110 |
2022-04-26 | 133.25 | 133.25 | 133.25 | 133.25 | 184,455 |
2022-04-25 | 130.50 | 134.00 | 130.50 | 133.25 | 127,058 |
2022-04-22 | 129.50 | 133.50 | 129.50 | 133.25 | 225,401 |
2022-04-21 | 135.00 | 135.00 | 128.00 | 128.00 | 342,046 |
2022-04-20 | 132.00 | 135.00 | 132.00 | 131.75 | 79,843 |
2022-04-19 | 132.00 | 133.00 | 131.00 | 131.50 | 159,921 |
2022-04-18 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
2022-04-15 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
2022-04-14 | 131.00 | 133.50 | 131.00 | 133.50 | 118,161 |
2022-04-13 | 132.50 | 134.00 | 131.00 | 133.50 | 232,922 |
2022-04-12 | 131.50 | 131.50 | 130.00 | 131.00 | 115,698 |
2022-04-11 | 132.50 | 132.50 | 131.25 | 131.25 | 475,533 |
2022-04-08 | 130.00 | 132.50 | 130.00 | 132.50 | 186,023 |
2022-04-07 | 129.00 | 129.00 | 129.00 | 129.00 | 175,106 |
2022-04-06 | 129.00 | 129.00 | 129.00 | 128.75 | 164,133 |
2022-04-05 | 129.00 | 130.00 | 129.00 | 130.00 | 217,905 |
2022-04-04 | 132.50 | 132.50 | 132.50 | 130.75 | 213,002 |
2022-04-01 | 128.00 | 132.00 | 128.00 | 128.00 | 235,096 |
2022-03-31 | 128.00 | 131.00 | 128.00 | 128.50 | 257,361 |
2022-03-30 | 126.00 | 129.00 | 126.00 | 128.50 | 100,466 |
2022-03-29 | 128.50 | 128.50 | 127.00 | 127.00 | 150,638 |
2022-03-28 | 125.00 | 125.50 | 124.50 | 126.50 | 115,154 |
2022-03-25 | 126.00 | 128.50 | 125.00 | 125.00 | 310,644 |
2022-03-24 | 125.50 | 125.50 | 125.50 | 125.50 | 242,333 |
2022-03-23 | 124.50 | 127.50 | 124.50 | 127.50 | 308,500 |
2022-03-22 | 126.00 | 126.00 | 125.50 | 125.00 | 401,828 |
2022-03-21 | 128.00 | 128.00 | 125.00 | 124.75 | 258,334 |
2022-03-18 | 125.00 | 125.50 | 125.00 | 125.00 | 131,474 |
2022-03-17 | 124.00 | 127.50 | 124.00 | 125.00 | 179,650 |
2022-03-16 | 121.50 | 126.00 | 121.50 | 123.50 | 264,221 |
2022-03-15 | 120.00 | 121.50 | 118.00 | 120.75 | 602,749 |
2022-03-14 | 124.50 | 124.50 | 122.50 | 121.50 | 191,597 |
2022-03-11 | 123.00 | 124.00 | 122.00 | 122.00 | 199,759 |
2022-03-10 | 124.00 | 126.00 | 122.00 | 123.50 | 176,191 |
2022-03-09 | 120.00 | 124.00 | 120.00 | 123.25 | 55,890 |
2022-03-08 | 117.50 | 118.00 | 116.50 | 118.75 | 283,794 |
2022-03-07 | 119.50 | 120.00 | 114.00 | 114.00 | 976,908 |
2022-03-04 | 120.50 | 120.50 | 118.00 | 120.00 | 615,011 |
2022-03-03 | 124.50 | 124.50 | 122.50 | 123.50 | 328,362 |
2022-03-02 | 125.00 | 128.50 | 124.00 | 128.50 | 229,986 |
2022-03-01 | 126.00 | 128.00 | 126.00 | 126.00 | 320,418 |
2022-02-28 | 126.00 | 130.50 | 124.00 | 127.50 | 665,527 |
2022-02-25 | 127.00 | 127.00 | 126.00 | 127.00 | 643,910 |
2022-02-24 | 124.00 | 124.00 | 122.00 | 124.00 | 288,071 |
2022-02-23 | 130.50 | 130.50 | 126.00 | 128.50 | 161,361 |
2022-02-22 | 130.00 | 130.00 | 129.75 | 129.75 | 81,797 |
2022-02-21 | 130.00 | 131.00 | 130.00 | 130.00 | 361,996 |
2022-02-18 | 131.00 | 133.00 | 131.00 | 133.00 | 147,449 |
2022-02-17 | 131.00 | 132.00 | 131.00 | 131.50 | 103,478 |
2022-02-16 | 131.50 | 131.50 | 131.50 | 132.75 | 214,845 |
2022-02-15 | 129.00 | 132.50 | 129.00 | 131.50 | 245,886 |
2022-02-14 | 128.50 | 132.00 | 128.50 | 129.00 | 364,725 |
2022-02-11 | 133.50 | 134.00 | 131.50 | 131.50 | 142,610 |
2022-02-10 | 131.00 | 131.50 | 131.00 | 131.50 | 139,505 |
2022-02-09 | 130.00 | 133.00 | 130.00 | 133.00 | 146,289 |
2022-02-08 | 128.50 | 132.50 | 128.50 | 128.50 | 127,163 |
2022-02-07 | 129.50 | 131.50 | 128.00 | 128.50 | 622,948 |
2022-02-04 | 128.50 | 128.50 | 127.50 | 128.75 | 658,328 |
2022-02-03 | 127.50 | 129.50 | 127.00 | 129.50 | 105,256 |
2022-02-02 | 132.00 | 132.00 | 127.50 | 127.50 | 231,704 |
2022-02-01 | 130.00 | 130.50 | 129.00 | 129.00 | 158,552 |
2022-01-31 | 130.50 | 130.50 | 127.00 | 127.00 | 850,288 |
2022-01-28 | 127.00 | 127.00 | 127.00 | 127.00 | 300,013 |
2022-01-27 | 128.50 | 128.50 | 127.50 | 127.50 | 1,199,721 |
2022-01-26 | 130.00 | 134.00 | 128.00 | 128.50 | 197,621 |
2022-01-25 | 127.00 | 127.00 | 127.00 | 127.00 | 305,914 |
2022-01-24 | 130.00 | 130.00 | 125.50 | 125.50 | 464,919 |
2022-01-21 | 131.00 | 131.00 | 131.00 | 131.00 | 297,352 |
2022-01-20 | 131.00 | 132.50 | 131.00 | 131.50 | 431,377 |
2022-01-19 | 129.00 | 133.00 | 129.00 | 130.50 | 614,095 |
2022-01-18 | 130.00 | 130.00 | 130.00 | 130.00 | 150,283 |
2022-01-17 | 130.50 | 130.50 | 130.50 | 131.00 | 128,857 |
2022-01-14 | 129.50 | 130.50 | 129.50 | 130.00 | 140,225 |
2022-01-13 | 129.50 | 130.50 | 129.50 | 130.00 | 290,904 |
2022-01-12 | 129.00 | 129.50 | 129.00 | 129.50 | 208,131 |
2022-01-11 | 128.00 | 129.50 | 127.00 | 129.50 | 211,268 |
2022-01-10 | 129.50 | 129.50 | 126.50 | 126.50 | 290,779 |
2022-01-07 | 125.00 | 128.50 | 125.00 | 127.00 | 183,747 |
2022-01-06 | 128.50 | 130.00 | 128.50 | 128.50 | 99,554 |
2022-01-05 | 132.00 | 132.00 | 131.00 | 131.00 | 285,845 |
2022-01-04 | 132.00 | 132.50 | 130.50 | 132.50 | 437,871 |
2022-01-03 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
2021-12-31 | 130.50 | 130.50 | 130.50 | 131.75 | 42,441 |
2021-12-30 | 130.50 | 132.50 | 130.50 | 132.50 | 245,006 |
2021-12-29 | 133.50 | 133.50 | 130.00 | 130.00 | 213,837 |
2021-12-28 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
2021-12-27 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
2021-12-24 | 132.00 | 132.00 | 132.00 | 132.00 | 23,900 |
2021-12-23 | 127.50 | 131.50 | 127.50 | 131.50 | 116,666 |
2021-12-22 | 127.50 | 131.00 | 127.50 | 131.00 | 144,673 |
2021-12-21 | 130.50 | 131.00 | 129.50 | 131.00 | 221,687 |
2021-12-20 | 128.50 | 129.50 | 128.50 | 129.00 | 146,041 |
2021-12-17 | 130.00 | 133.00 | 130.00 | 133.00 | 379,662 |
2021-12-16 | 131.00 | 131.50 | 131.00 | 131.50 | 107,630 |
2021-12-15 | 127.00 | 130.00 | 127.00 | 129.50 | 234,905 |
2021-12-14 | 130.50 | 132.00 | 130.50 | 131.00 | 439,670 |
2021-12-13 | 133.50 | 134.00 | 130.50 | 130.50 | 266,472 |
2021-12-10 | 128.50 | 133.00 | 128.50 | 131.00 | 257,930 |
2021-12-09 | 133.00 | 133.00 | 131.00 | 131.00 | 317,853 |
2021-12-08 | 132.50 | 133.00 | 132.50 | 133.00 | 180,978 |
2021-12-07 | 131.00 | 131.50 | 131.00 | 131.50 | 226,336 |
2021-12-06 | 129.50 | 130.50 | 128.00 | 129.00 | 1,606,325 |
2021-12-03 | 131.50 | 131.50 | 128.00 | 128.00 | 141,989 |
2021-12-02 | 130.50 | 130.50 | 129.50 | 130.50 | 202,038 |
2021-12-01 | 129.50 | 131.50 | 129.50 | 131.00 | 135,826 |
2021-11-30 | 126.00 | 130.50 | 126.00 | 130.00 | 230,088 |
2021-11-29 | 130.50 | 131.00 | 130.00 | 131.00 | 151,631 |
2021-11-26 | 129.00 | 129.50 | 127.00 | 128.50 | 376,113 |
2021-11-25 | 133.50 | 133.50 | 132.50 | 132.50 | 147,003 |
2021-11-24 | 133.50 | 133.50 | 131.50 | 131.50 | 661,177 |
2021-11-23 | 133.00 | 134.00 | 133.00 | 134.00 | 231,365 |
2021-11-22 | 133.50 | 133.50 | 133.00 | 133.00 | 283,144 |
2021-11-19 | 136.00 | 136.00 | 132.50 | 136.00 | 495,142 |
2021-11-18 | 136.50 | 136.50 | 134.00 | 134.00 | 551,669 |
2021-11-17 | 138.50 | 140.00 | 136.00 | 136.00 | 649,762 |
2021-11-16 | 137.00 | 139.00 | 136.50 | 136.50 | 212,633 |
2021-11-15 | 138.50 | 139.00 | 136.00 | 136.00 | 742,945 |
2021-11-12 | 137.00 | 137.50 | 136.50 | 137.00 | 258,036 |
2021-11-11 | 135.00 | 137.00 | 135.00 | 137.00 | 180,920 |
2021-11-10 | 134.50 | 136.50 | 133.50 | 134.50 | 407,755 |
2021-11-09 | 133.50 | 135.00 | 133.50 | 135.00 | 166,907 |
2021-11-08 | 135.50 | 135.50 | 134.00 | 134.00 | 176,760 |
2021-11-05 | 132.50 | 135.00 | 132.50 | 133.50 | 442,950 |
2021-11-04 | 132.00 | 133.50 | 131.00 | 133.00 | 270,361 |
2021-11-03 | 130.00 | 132.00 | 130.00 | 132.00 | 147,542 |
2021-11-02 | 130.50 | 131.00 | 130.00 | 130.00 | 94,024 |
2021-11-01 | 128.50 | 132.50 | 128.50 | 130.00 | 782,358 |
2021-10-29 | 129.00 | 129.00 | 128.50 | 128.50 | 183,738 |
2021-10-28 | 132.00 | 132.00 | 129.50 | 131.00 | 397,761 |
2021-10-27 | 132.00 | 132.50 | 130.00 | 130.50 | 348,705 |
2021-10-26 | 130.00 | 132.00 | 128.50 | 132.00 | 231,682 |
2021-10-25 | 130.50 | 132.00 | 128.50 | 128.50 | 433,027 |
2021-10-22 | 127.00 | 130.50 | 127.00 | 128.00 | 259,916 |
2021-10-21 | 128.50 | 128.50 | 128.50 | 128.50 | 356,926 |
2021-10-20 | 128.00 | 128.50 | 127.50 | 128.00 | 168,425 |
2021-10-19 | 130.00 | 130.00 | 127.50 | 127.50 | 294,467 |
2021-10-18 | 130.00 | 130.00 | 127.50 | 129.50 | 215,998 |
2021-10-15 | 127.50 | 130.00 | 127.00 | 127.00 | 260,583 |
2021-10-14 | 127.00 | 127.00 | 126.50 | 126.50 | 242,176 |
2021-10-13 | 126.00 | 126.50 | 126.00 | 126.50 | 292,481 |
2021-10-12 | 124.50 | 124.50 | 124.50 | 124.50 | 198,579 |
2021-10-11 | 124.00 | 125.00 | 124.00 | 125.00 | 243,791 |
2021-10-08 | 125.00 | 125.00 | 124.50 | 125.00 | 1,072,994 |
2021-10-07 | 124.50 | 125.00 | 124.00 | 125.25 | 120,022 |
2021-10-06 | 123.50 | 123.50 | 123.50 | 123.75 | 492,084 |
2021-10-05 | 122.00 | 124.00 | 122.00 | 124.00 | 372,605 |
2021-10-04 | 122.50 | 123.50 | 121.50 | 123.50 | 285,560 |
2021-10-01 | 122.00 | 124.50 | 122.00 | 122.50 | 246,361 |
2021-09-30 | 124.00 | 124.00 | 122.50 | 122.50 | 166,692 |
2021-09-29 | 126.00 | 126.00 | 126.00 | 126.00 | 49,280 |
2021-09-28 | 126.00 | 126.00 | 123.00 | 124.50 | 259,624 |
2021-09-27 | 124.00 | 124.50 | 124.00 | 124.25 | 112,450 |
2021-09-24 | 126.00 | 126.00 | 123.00 | 123.50 | 144,309 |
2021-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 94,756 |
2021-09-22 | 122.50 | 125.50 | 122.00 | 125.25 | 194,933 |
2021-09-21 | 122.50 | 123.50 | 122.50 | 123.50 | 117,138 |
2021-09-20 | 122.50 | 123.00 | 120.50 | 123.00 | 298,465 |
2021-09-17 | 125.00 | 125.00 | 123.50 | 123.50 | 239,556 |
2021-09-16 | 123.50 | 124.00 | 123.50 | 123.50 | 220,543 |
2021-09-15 | 123.50 | 125.50 | 123.00 | 123.00 | 298,664 |
2021-09-14 | 124.50 | 124.50 | 122.50 | 124.00 | 365,229 |
2021-09-13 | 125.00 | 125.50 | 124.00 | 124.00 | 141,355 |
2021-09-10 | 125.50 | 126.00 | 124.00 | 126.00 | 148,372 |
2021-09-09 | 124.00 | 126.00 | 124.00 | 125.00 | 152,620 |
2021-09-08 | 125.50 | 127.00 | 125.00 | 125.00 | 187,452 |
2021-09-07 | 124.00 | 125.50 | 124.00 | 124.00 | 236,080 |
2021-09-06 | 126.50 | 126.50 | 123.00 | 123.00 | 144,945 |
2021-09-03 | 124.50 | 126.50 | 123.50 | 124.00 | 136,758 |
2021-09-02 | 126.00 | 126.50 | 124.00 | 124.00 | 465,795 |
2021-09-01 | 126.50 | 126.50 | 124.00 | 125.25 | 234,529 |
2021-08-31 | 122.00 | 125.00 | 122.00 | 124.50 | 312,724 |
2021-08-30 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-08-27 | 122.00 | 122.50 | 122.00 | 123.00 | 193,248 |
2021-08-26 | 122.00 | 122.50 | 121.50 | 122.00 | 229,577 |
2021-08-25 | 123.00 | 124.00 | 122.00 | 122.00 | 194,605 |
2021-08-24 | 124.50 | 124.50 | 123.50 | 124.00 | 167,025 |
2021-08-23 | 121.50 | 122.00 | 121.50 | 122.00 | 195,841 |
2021-08-20 | 119.00 | 120.50 | 119.00 | 120.75 | 294,681 |
2021-08-19 | 119.00 | 120.50 | 119.00 | 119.00 | 361,923 |
2021-08-18 | 121.00 | 121.50 | 120.50 | 120.50 | 190,831 |
2021-08-17 | 120.50 | 123.00 | 120.00 | 121.50 | 179,186 |
2021-08-16 | 120.00 | 120.50 | 120.00 | 120.00 | 237,425 |
2021-08-13 | 121.00 | 121.00 | 120.50 | 121.50 | 207,128 |
2021-08-12 | 120.00 | 123.00 | 119.00 | 121.50 | 161,372 |
2021-08-11 | 119.00 | 120.50 | 119.00 | 121.00 | 362,328 |
2021-08-10 | 120.00 | 120.00 | 118.00 | 120.00 | 201,368 |
2021-08-09 | 120.00 | 120.00 | 118.50 | 118.50 | 316,347 |
2021-08-06 | 120.00 | 120.00 | 118.50 | 120.00 | 210,362 |
2021-08-05 | 119.50 | 120.00 | 119.50 | 120.00 | 180,068 |
2021-08-04 | 117.00 | 117.00 | 117.00 | 118.00 | 230,872 |
2021-08-03 | 119.00 | 119.00 | 117.00 | 117.00 | 114,807 |
2021-08-02 | 119.50 | 119.50 | 119.50 | 118.00 | 684,125 |
2021-07-30 | 118.00 | 118.00 | 116.50 | 116.50 | 503,092 |
2021-07-29 | 117.00 | 117.50 | 117.00 | 117.50 | 282,565 |
2021-07-28 | 118.00 | 118.00 | 117.00 | 118.75 | 73,416 |
2021-07-27 | 118.50 | 118.50 | 117.00 | 117.00 | 214,295 |
2021-07-26 | 119.00 | 119.50 | 116.50 | 118.75 | 166,406 |
2021-07-23 | 120.00 | 120.00 | 119.00 | 119.75 | 153,491 |
2021-07-22 | 121.50 | 121.50 | 121.50 | 119.75 | 169,106 |
2021-07-21 | 120.50 | 120.50 | 118.00 | 118.00 | 171,677 |
2021-07-20 | 118.50 | 121.00 | 117.50 | 121.00 | 152,743 |
2021-07-19 | 118.50 | 120.50 | 118.00 | 118.50 | 108,290 |
2021-07-16 | 118.50 | 118.50 | 118.50 | 119.75 | 56,156 |
2021-07-15 | 121.00 | 121.00 | 119.00 | 120.25 | 134,948 |
2021-07-14 | 119.00 | 119.00 | 119.00 | 119.00 | 192,351 |
2021-07-13 | 120.00 | 122.50 | 118.00 | 119.75 | 284,540 |
2021-07-12 | 122.50 | 122.50 | 118.50 | 119.75 | 216,139 |
2021-07-09 | 120.00 | 120.00 | 117.50 | 117.50 | 134,658 |
2021-07-08 | 119.00 | 119.00 | 117.00 | 117.00 | 178,363 |
2021-07-07 | 119.50 | 120.00 | 119.50 | 119.50 | 1,103,181 |
2021-07-06 | 119.50 | 123.00 | 118.50 | 119.00 | 247,480 |
2021-07-05 | 119.00 | 119.50 | 119.00 | 119.50 | 218,401 |
2021-07-02 | 121.50 | 121.50 | 120.00 | 121.00 | 178,673 |
2021-07-01 | 123.00 | 123.00 | 123.00 | 121.00 | 122,201 |
2021-06-30 | 119.50 | 121.50 | 119.50 | 120.50 | 398,876 |
2021-06-29 | 121.50 | 121.50 | 119.50 | 121.00 | 210,452 |
2021-06-28 | 118.50 | 121.50 | 118.50 | 119.00 | 200,096 |
2021-06-25 | 118.00 | 119.00 | 118.00 | 118.50 | 158,919 |
2021-06-24 | 121.00 | 121.50 | 118.50 | 118.50 | 456,576 |
2021-06-23 | 119.50 | 120.00 | 118.00 | 118.00 | 494,144 |
2021-06-22 | 118.00 | 119.50 | 117.50 | 119.75 | 113,891 |
2021-06-21 | 117.00 | 119.00 | 117.00 | 119.00 | 185,609 |
2021-06-18 | 119.50 | 120.50 | 117.50 | 118.50 | 809,502 |
2021-06-17 | 121.50 | 121.50 | 121.50 | 120.75 | 300,293 |
2021-06-16 | 123.00 | 123.00 | 121.00 | 121.00 | 440,561 |
2021-06-15 | 122.00 | 122.00 | 122.00 | 122.00 | 114,715 |
2021-06-14 | 120.00 | 125.00 | 120.00 | 121.50 | 452,063 |
2021-06-11 | 122.00 | 122.50 | 121.00 | 121.00 | 272,241 |
2021-06-10 | 122.50 | 123.00 | 122.50 | 123.00 | 341,621 |
2021-06-09 | 123.00 | 123.50 | 122.50 | 122.50 | 165,919 |
2021-06-08 | 123.50 | 123.50 | 121.00 | 122.00 | 167,446 |
2021-06-07 | 124.00 | 125.00 | 121.50 | 122.00 | 281,941 |
2021-06-04 | 123.00 | 124.00 | 122.50 | 123.00 | 210,565 |
2021-06-03 | 120.00 | 123.00 | 120.00 | 123.00 | 185,100 |
2021-06-02 | 122.00 | 122.00 | 119.50 | 121.00 | 380,315 |
2021-06-01 | 120.00 | 120.00 | 118.50 | 119.50 | 355,019 |
2021-05-28 | 119.50 | 122.50 | 118.00 | 119.00 | 396,962 |
2021-05-27 | 119.00 | 119.00 | 119.00 | 119.00 | 292,129 |
2021-05-26 | 118.50 | 119.50 | 118.00 | 119.25 | 371,346 |
2021-05-25 | 123.00 | 123.00 | 118.50 | 119.00 | 145,895 |
2021-05-24 | 120.00 | 120.00 | 118.50 | 118.50 | 174,492 |
2021-05-21 | 122.00 | 122.00 | 118.50 | 119.00 | 354,157 |
2021-05-20 | 120.00 | 120.00 | 115.00 | 120.50 | 256,131 |
2021-05-19 | 120.00 | 120.00 | 119.50 | 119.50 | 415,679 |
2021-05-18 | 122.00 | 122.50 | 121.00 | 120.50 | 711,019 |
2021-05-17 | 122.00 | 122.00 | 121.50 | 121.75 | 165,213 |
2021-05-14 | 122.50 | 123.00 | 122.50 | 123.25 | 158,479 |
2021-05-13 | 122.00 | 122.00 | 122.00 | 122.00 | 87,954 |
2021-05-12 | 123.00 | 123.00 | 122.00 | 122.75 | 103,800 |
2021-05-11 | 121.50 | 122.00 | 121.50 | 122.50 | 311,506 |
2021-05-10 | 123.00 | 123.00 | 122.00 | 122.00 | 315,196 |
2021-05-07 | 124.00 | 125.00 | 122.00 | 123.00 | 253,026 |
2021-05-06 | 122.00 | 122.00 | 122.00 | 122.00 | 317,560 |
2021-05-05 | 127.00 | 127.00 | 122.00 | 124.00 | 506,310 |
2021-05-04 | 128.00 | 128.00 | 123.00 | 123.00 | 169,899 |
2021-04-30 | 126.00 | 126.00 | 123.50 | 123.75 | 275,924 |
2021-04-29 | 126.50 | 128.50 | 124.50 | 124.50 | 283,963 |
2021-04-28 | 128.00 | 128.00 | 125.00 | 125.25 | 278,392 |
2021-04-27 | 126.00 | 126.00 | 125.50 | 125.75 | 313,801 |
2021-04-26 | 129.00 | 129.00 | 126.00 | 127.00 | 281,466 |
2021-04-23 | 127.00 | 127.00 | 126.00 | 126.00 | 214,771 |
2021-04-22 | 127.50 | 127.50 | 125.50 | 126.75 | 254,993 |
2021-04-21 | 126.00 | 126.00 | 126.00 | 126.25 | 750,027 |
2021-04-20 | 127.00 | 127.00 | 125.50 | 127.25 | 182,684 |
2021-04-19 | 130.00 | 130.00 | 130.00 | 127.00 | 232,775 |
2021-04-16 | 130.00 | 130.00 | 128.00 | 128.00 | 217,755 |
2021-04-15 | 130.00 | 130.00 | 125.50 | 127.00 | 403,155 |
2021-04-14 | 128.00 | 128.00 | 128.00 | 127.00 | 262,630 |
2021-04-13 | 130.00 | 130.00 | 126.50 | 127.00 | 164,623 |
2021-04-12 | 128.00 | 130.00 | 125.00 | 125.00 | 417,292 |
2021-04-09 | 128.00 | 128.00 | 125.50 | 126.50 | 342,583 |
2021-04-08 | 127.50 | 128.00 | 126.50 | 126.50 | 504,443 |
2021-04-07 | 126.50 | 126.50 | 126.00 | 126.00 | 481,411 |
2021-04-06 | 127.50 | 127.50 | 126.00 | 126.00 | 699,657 |
2021-04-01 | 127.50 | 127.50 | 125.50 | 126.25 | 235,228 |
2021-03-31 | 126.00 | 126.00 | 122.50 | 125.00 | 147,561 |
2021-03-30 | 125.00 | 127.00 | 125.00 | 126.00 | 298,388 |
2021-03-29 | 123.50 | 125.00 | 122.00 | 125.00 | 281,287 |
2021-03-26 | 124.00 | 124.50 | 122.00 | 123.00 | 181,478 |
2021-03-25 | 124.00 | 125.00 | 123.50 | 124.50 | 252,497 |
2021-03-24 | 121.00 | 124.00 | 121.00 | 123.75 | 279,548 |
2021-03-23 | 124.00 | 124.00 | 121.00 | 121.50 | 148,957 |
2021-03-22 | 124.00 | 124.50 | 124.00 | 124.00 | 333,167 |
2021-03-19 | 124.00 | 124.00 | 122.00 | 124.00 | 133,762 |
2021-03-18 | 124.00 | 124.50 | 122.50 | 123.50 | 350,549 |
2021-03-17 | 122.50 | 124.50 | 122.00 | 123.00 | 145,650 |
2021-03-16 | 124.50 | 124.50 | 122.50 | 123.00 | 303,257 |
2021-03-15 | 124.00 | 124.00 | 124.00 | 124.00 | 139,599 |
2021-03-12 | 125.00 | 125.00 | 121.00 | 124.00 | 114,562 |
2021-03-11 | 122.00 | 125.00 | 121.50 | 125.00 | 613,562 |
2021-03-10 | 123.00 | 124.50 | 121.50 | 122.00 | 241,299 |
2021-03-09 | 121.50 | 122.00 | 121.00 | 121.75 | 255,883 |
2021-03-08 | 122.00 | 122.00 | 120.50 | 120.75 | 157,887 |
2021-03-05 | 123.00 | 123.00 | 121.00 | 123.00 | 423,019 |
2021-03-04 | 121.50 | 122.50 | 120.00 | 121.25 | 256,084 |
2021-03-03 | 123.00 | 123.00 | 121.50 | 122.00 | 391,905 |
2021-03-02 | 119.50 | 121.50 | 118.00 | 121.50 | 344,268 |
2021-03-01 | 120.00 | 120.00 | 118.50 | 119.25 | 228,953 |
2021-02-26 | 119.00 | 119.00 | 116.00 | 117.25 | 209,017 |
2021-02-25 | 120.00 | 120.00 | 118.00 | 118.00 | 277,136 |
2021-02-24 | 118.50 | 119.00 | 118.50 | 119.00 | 199,051 |
2021-02-23 | 118.50 | 119.50 | 117.00 | 118.50 | 399,199 |
2021-02-22 | 122.00 | 122.00 | 118.50 | 120.00 | 475,419 |
2021-02-19 | 122.00 | 123.00 | 122.00 | 122.50 | 263,703 |
2021-02-18 | 120.00 | 122.00 | 120.00 | 120.50 | 394,389 |
2021-02-17 | 120.00 | 120.50 | 119.00 | 120.00 | 471,748 |
2021-02-16 | 124.00 | 124.00 | 120.00 | 123.00 | 561,405 |
2021-02-15 | 121.00 | 124.00 | 121.00 | 122.50 | 403,878 |
2021-02-12 | 120.50 | 121.50 | 120.50 | 121.00 | 273,757 |
2021-02-11 | 122.00 | 123.00 | 119.50 | 120.50 | 295,329 |
2021-02-10 | 119.50 | 122.00 | 119.50 | 120.75 | 310,843 |
2021-02-09 | 120.00 | 121.50 | 119.50 | 120.00 | 489,436 |
2021-02-08 | 124.00 | 124.00 | 120.00 | 120.00 | 499,552 |
2021-02-05 | 121.50 | 124.00 | 121.50 | 123.00 | 601,529 |
2021-02-04 | 121.50 | 121.50 | 121.50 | 120.50 | 298,335 |
2021-02-03 | 121.50 | 124.00 | 119.00 | 120.00 | 535,415 |
2021-02-02 | 121.00 | 122.00 | 118.50 | 120.00 | 472,838 |
2021-02-01 | 120.50 | 120.50 | 118.50 | 119.00 | 296,763 |
2021-01-29 | 119.00 | 119.50 | 119.00 | 119.50 | 330,298 |
2021-01-28 | 119.00 | 120.00 | 118.50 | 119.75 | 537,738 |
2021-01-27 | 121.00 | 122.00 | 120.00 | 119.75 | 2,969,760 |
2021-01-26 | 122.00 | 122.00 | 119.00 | 119.50 | 522,390 |
2021-01-25 | 121.50 | 122.00 | 121.00 | 121.50 | 451,101 |
2021-01-22 | 121.00 | 122.50 | 120.00 | 121.00 | 597,630 |
2021-01-21 | 123.00 | 123.00 | 121.50 | 123.00 | 425,188 |
2021-01-20 | 124.00 | 124.00 | 120.50 | 122.00 | 614,288 |
2021-01-19 | 124.50 | 124.50 | 121.00 | 122.00 | 510,996 |
2021-01-18 | 124.50 | 124.50 | 122.50 | 122.50 | 682,513 |
2021-01-15 | 124.50 | 124.50 | 122.50 | 122.75 | 393,698 |
2021-01-14 | 125.00 | 125.00 | 122.50 | 123.00 | 192,661 |
2021-01-13 | 123.00 | 124.50 | 123.00 | 123.50 | 273,316 |
2021-01-12 | 124.50 | 125.00 | 122.50 | 122.75 | 571,415 |
2021-01-11 | 125.00 | 125.00 | 121.50 | 124.50 | 510,627 |
2021-01-08 | 122.00 | 124.00 | 120.50 | 123.75 | 343,732 |
2021-01-07 | 119.00 | 121.00 | 119.00 | 120.25 | 476,631 |
2021-01-06 | 119.00 | 120.00 | 119.00 | 119.25 | 302,513 |
2021-01-05 | 118.00 | 120.50 | 118.00 | 120.50 | 334,870 |
2021-01-04 | 120.50 | 121.50 | 119.50 | 121.50 | 373,945 |
2020-12-31 | 119.00 | 119.00 | 118.00 | 118.50 | 255,588 |
2020-12-30 | 121.00 | 122.00 | 121.00 | 121.75 | 341,532 |
2020-12-29 | 119.00 | 121.50 | 119.00 | 120.50 | 658,252 |
2020-12-24 | 120.50 | 120.50 | 116.00 | 116.00 | 143,892 |
2020-12-23 | 119.00 | 121.00 | 118.50 | 120.25 | 320,157 |
2020-12-22 | 119.00 | 121.00 | 119.00 | 119.25 | 685,039 |
2020-12-21 | 120.50 | 121.50 | 119.00 | 119.75 | 260,364 |
2020-12-18 | 120.00 | 121.50 | 119.50 | 119.50 | 392,715 |
2020-12-17 | 122.00 | 122.00 | 119.50 | 120.25 | 513,224 |
2020-12-16 | 117.00 | 125.00 | 115.50 | 120.75 | 503,881 |
2020-12-15 | 117.50 | 119.00 | 117.50 | 119.25 | 2,674,460 |
2020-12-14 | 118.00 | 118.00 | 116.00 | 117.00 | 237,790 |
2020-12-11 | 118.00 | 118.00 | 117.00 | 117.50 | 318,687 |
2020-12-10 | 115.50 | 117.50 | 115.50 | 117.75 | 203,315 |
2020-12-09 | 116.00 | 118.00 | 116.00 | 116.00 | 447,493 |
2020-12-08 | 116.00 | 117.00 | 116.00 | 117.00 | 1,077,483 |
2020-12-07 | 118.00 | 118.00 | 115.00 | 117.25 | 722,635 |
2020-12-04 | 115.50 | 118.00 | 115.50 | 116.25 | 714,025 |
2020-12-03 | 114.00 | 116.00 | 113.50 | 116.00 | 494,290 |
2020-12-02 | 113.50 | 114.00 | 113.00 | 113.50 | 600,578 |
2020-12-01 | 112.00 | 113.00 | 112.00 | 112.50 | 484,751 |
2020-11-30 | 110.50 | 112.50 | 110.00 | 110.50 | 570,617 |
2020-11-27 | 112.00 | 112.50 | 109.50 | 112.50 | 636,728 |
2020-11-26 | 112.00 | 112.50 | 109.50 | 111.50 | 546,756 |
2020-11-25 | 108.50 | 108.50 | 108.50 | 109.50 | 371,340 |
2020-11-24 | 109.50 | 109.50 | 108.00 | 108.00 | 1,129,918 |
2020-11-23 | 110.00 | 110.00 | 109.50 | 109.50 | 348,392 |
2020-11-20 | 108.00 | 110.00 | 108.00 | 109.25 | 387,907 |
2020-11-19 | 110.00 | 110.00 | 108.00 | 110.00 | 259,063 |
2020-11-18 | 110.00 | 110.00 | 108.00 | 109.00 | 534,320 |
2020-11-17 | 110.00 | 110.00 | 107.00 | 110.00 | 820,897 |
2020-11-16 | 109.00 | 113.00 | 108.00 | 110.00 | 1,131,147 |
2020-11-13 | 105.50 | 108.50 | 105.00 | 107.75 | 453,632 |
2020-11-12 | 104.50 | 108.00 | 104.00 | 107.25 | 1,183,340 |
2020-11-11 | 104.00 | 104.00 | 102.00 | 103.00 | 1,569,303 |
2020-11-10 | 102.50 | 104.00 | 101.00 | 102.50 | 800,131 |
2020-11-09 | 97.60 | 102.00 | 97.60 | 101.00 | 827,508 |
2020-11-06 | 98.80 | 99.00 | 97.40 | 98.00 | 334,249 |
2020-11-05 | 97.60 | 97.80 | 97.60 | 97.60 | 238,487 |
2020-11-04 | 97.60 | 97.60 | 96.40 | 96.70 | 1,404,968 |
2020-11-03 | 97.20 | 98.00 | 97.20 | 97.60 | 304,531 |
2020-11-02 | 97.60 | 97.60 | 96.00 | 97.00 | 255,052 |
2020-10-30 | 96.60 | 98.00 | 96.00 | 96.70 | 283,155 |
2020-10-29 | 98.80 | 98.80 | 97.00 | 97.60 | 884,206 |
2020-10-28 | 97.80 | 99.20 | 97.60 | 98.20 | 337,812 |
2020-10-27 | 98.40 | 99.80 | 98.40 | 99.80 | 189,171 |
2020-10-26 | 98.40 | 98.60 | 98.20 | 99.20 | 306,261 |
2020-10-23 | 97.20 | 99.80 | 97.20 | 100.20 | 410,668 |
2020-10-22 | 98.20 | 99.00 | 98.20 | 98.60 | 451,721 |
2020-10-21 | 98.00 | 98.60 | 97.40 | 98.60 | 395,856 |
2020-10-20 | 96.80 | 99.00 | 96.20 | 99.00 | 395,329 |
2020-10-16 | 100.00 | 101.50 | 95.00 | 96.30 | 615,336 |
2020-10-15 | 96.20 | 96.20 | 94.60 | 96.00 | 805,800 |
2020-10-14 | 94.00 | 97.80 | 94.00 | 94.90 | 1,291,761 |
2020-10-13 | 94.00 | 96.00 | 94.00 | 94.40 | 356,165 |
2020-10-12 | 94.20 | 96.40 | 94.20 | 94.40 | 530,465 |
2020-10-09 | 93.00 | 94.60 | 93.00 | 94.10 | 1,325,954 |
2020-10-08 | 94.00 | 94.20 | 93.60 | 93.90 | 2,573,640 |
2020-10-07 | 93.20 | 93.80 | 93.00 | 93.50 | 384,840 |
2020-10-06 | 93.00 | 93.20 | 93.00 | 93.50 | 739,019 |
2020-10-05 | 92.20 | 96.20 | 92.20 | 93.60 | 227,390 |
2020-10-02 | 95.20 | 95.80 | 93.00 | 93.00 | 284,801 |
2020-10-01 | 93.40 | 93.60 | 93.20 | 93.20 | 351,611 |
2020-09-30 | 94.20 | 94.20 | 93.00 | 93.30 | 222,547 |
2020-09-29 | 93.00 | 95.00 | 93.00 | 93.50 | 160,258 |
2020-09-28 | 93.20 | 94.00 | 93.00 | 93.00 | 132,209 |
2020-09-25 | 95.40 | 95.40 | 93.20 | 93.20 | 166,772 |
2020-09-24 | 97.20 | 97.20 | 94.00 | 94.20 | 157,335 |
2020-09-23 | 95.40 | 95.40 | 95.00 | 95.20 | 270,704 |
2020-09-22 | 95.20 | 97.80 | 95.00 | 95.60 | 143,697 |
2020-09-21 | 95.00 | 97.00 | 95.00 | 95.60 | 203,452 |
2020-09-18 | 96.60 | 96.80 | 96.60 | 96.80 | 211,946 |
2020-09-17 | 95.00 | 96.60 | 95.00 | 95.90 | 818,245 |
2020-09-16 | 95.80 | 97.60 | 95.60 | 96.20 | 410,429 |
2020-09-15 | 95.00 | 96.00 | 95.00 | 96.50 | 667,737 |
2020-09-14 | 93.20 | 97.00 | 93.20 | 96.40 | 245,116 |
2020-09-11 | 95.20 | 96.00 | 95.20 | 95.80 | 800,135 |
2020-09-10 | 93.80 | 95.20 | 93.40 | 95.50 | 325,163 |
2020-09-09 | 94.60 | 95.40 | 94.40 | 95.50 | 535,380 |
2020-09-08 | 94.00 | 96.00 | 94.00 | 94.60 | 464,540 |
2020-09-07 | 95.00 | 95.00 | 94.40 | 94.70 | 215,104 |
2020-09-04 | 94.40 | 94.40 | 94.00 | 93.70 | 282,135 |
2020-09-03 | 94.60 | 95.00 | 93.20 | 93.00 | 379,173 |
2020-09-02 | 93.20 | 95.00 | 93.20 | 95.00 | 181,067 |
2020-09-01 | 93.20 | 94.60 | 93.20 | 93.70 | 144,967 |
2020-08-28 | 94.60 | 95.20 | 94.60 | 94.10 | 181,869 |
2020-08-27 | 94.20 | 95.60 | 94.20 | 94.80 | 231,208 |
2020-08-26 | 93.40 | 95.40 | 93.40 | 94.30 | 202,069 |
2020-08-25 | 94.00 | 95.00 | 93.80 | 94.40 | 479,402 |
2020-08-24 | 94.80 | 95.40 | 93.40 | 93.80 | 352,263 |
2020-08-21 | 93.00 | 95.00 | 92.40 | 94.00 | 206,840 |
2020-08-20 | 92.40 | 93.40 | 92.20 | 93.30 | 244,562 |
2020-08-19 | 91.80 | 94.00 | 91.80 | 93.90 | 292,763 |
2020-08-18 | 94.60 | 94.60 | 92.20 | 92.70 | 322,662 |
2020-08-17 | 93.00 | 94.80 | 92.60 | 94.00 | 100,448 |
2020-08-14 | 93.80 | 94.80 | 93.80 | 94.30 | 166,821 |
2020-08-13 | 93.00 | 94.00 | 92.80 | 93.60 | 130,772 |
2020-08-12 | 92.80 | 93.00 | 92.20 | 92.70 | 152,931 |
2020-08-11 | 91.60 | 93.00 | 91.60 | 92.40 | 221,674 |
2020-08-10 | 91.40 | 92.20 | 91.20 | 91.60 | 370,999 |
2020-08-07 | 92.20 | 92.20 | 91.00 | 91.30 | 168,469 |
2020-08-06 | 91.20 | 91.20 | 91.00 | 91.60 | 274,253 |
2020-08-05 | 92.80 | 92.80 | 91.00 | 91.80 | 246,713 |
2020-08-04 | 90.40 | 92.20 | 90.40 | 91.50 | 210,058 |
2020-08-03 | 90.60 | 91.20 | 89.60 | 90.40 | 252,439 |
2020-07-31 | 90.80 | 91.80 | 90.20 | 90.50 | 143,227 |
2020-07-30 | 91.20 | 91.20 | 90.60 | 91.90 | 93,356 |
2020-07-29 | 92.00 | 93.20 | 91.40 | 91.90 | 289,502 |
2020-07-28 | 93.00 | 94.40 | 92.00 | 92.50 | 250,519 |
2020-07-27 | 92.40 | 94.20 | 92.20 | 93.50 | 213,994 |
2020-07-24 | 92.60 | 95.60 | 92.60 | 94.00 | 192,978 |
2020-07-23 | 95.60 | 95.60 | 93.00 | 94.00 | 226,258 |
2020-07-22 | 94.80 | 94.80 | 93.60 | 93.50 | 307,404 |
2020-07-21 | 96.40 | 96.40 | 92.80 | 93.60 | 311,963 |
2020-07-20 | 93.20 | 95.40 | 93.20 | 93.70 | 106,581 |
2020-07-17 | 93.20 | 94.40 | 93.20 | 93.70 | 525,552 |
2020-07-16 | 93.20 | 94.60 | 93.20 | 93.80 | 209,067 |
2020-07-15 | 94.60 | 96.00 | 94.00 | 94.50 | 154,908 |
2020-07-14 | 96.00 | 96.00 | 94.00 | 94.10 | 189,645 |
2020-07-13 | 93.40 | 96.40 | 93.40 | 94.30 | 578,102 |
2020-07-10 | 93.20 | 93.20 | 92.60 | 93.20 | 406,691 |
2020-07-09 | 94.80 | 95.00 | 93.60 | 94.30 | 243,713 |
2020-07-08 | 95.20 | 96.00 | 95.00 | 95.40 | 250,605 |
2020-07-07 | 95.40 | 97.00 | 95.20 | 96.30 | 253,618 |
2020-07-06 | 97.00 | 98.40 | 95.00 | 95.80 | 482,120 |
2020-07-03 | 93.20 | 95.00 | 93.20 | 95.30 | 14,513,007 |
2020-07-02 | 96.00 | 96.00 | 94.00 | 94.60 | 214,238 |
2020-07-01 | 97.00 | 97.00 | 95.00 | 95.30 | 293,077 |
2020-06-30 | 97.20 | 98.00 | 96.60 | 96.30 | 334,497 |
2020-06-29 | 96.20 | 96.20 | 95.20 | 97.10 | 312,485 |
2020-06-26 | 97.20 | 97.20 | 97.00 | 97.50 | 139,448 |
2020-06-25 | 96.20 | 96.20 | 96.20 | 96.90 | 143,704 |
2020-06-24 | 97.60 | 99.20 | 96.00 | 97.90 | 117,228 |
2020-06-23 | 99.60 | 99.60 | 97.40 | 97.90 | 229,877 |
2020-06-22 | 99.00 | 99.00 | 97.20 | 97.90 | 220,987 |
2020-06-19 | 96.40 | 99.20 | 96.40 | 97.80 | 185,013 |
2020-06-18 | 96.40 | 98.20 | 96.40 | 97.20 | 213,714 |
2020-06-17 | 96.00 | 98.20 | 96.00 | 95.60 | 198,893 |
2020-06-16 | 96.60 | 96.60 | 96.60 | 95.60 | 356,971 |
2020-06-15 | 94.20 | 94.40 | 94.00 | 94.80 | 547,097 |
2020-06-12 | 95.00 | 97.00 | 95.00 | 95.80 | 368,171 |
2020-06-11 | 97.00 | 97.00 | 96.30 | 96.30 | 769,202 |
2020-06-10 | 98.80 | 98.80 | 97.00 | 97.00 | 412,330 |
2020-06-09 | 98.00 | 98.00 | 97.40 | 97.70 | 166,581 |
2020-06-08 | 94.60 | 96.20 | 94.60 | 97.10 | 526,887 |
2020-06-05 | 95.00 | 96.40 | 95.00 | 95.80 | 198,044 |
2020-06-04 | 96.40 | 96.60 | 95.40 | 95.70 | 306,299 |
2020-06-03 | 95.00 | 96.60 | 95.00 | 96.30 | 719,416 |
2020-06-02 | 94.60 | 95.00 | 94.60 | 94.30 | 160,547 |
2020-05-29 | 89.60 | 89.60 | 89.60 | 92.90 | 178,835 |
2020-05-28 | 92.00 | 93.00 | 90.60 | 92.90 | 950,594 |
2020-05-27 | 89.40 | 92.60 | 89.40 | 90.50 | 519,640 |
2020-05-26 | 90.00 | 91.60 | 89.40 | 90.50 | 383,865 |
2020-05-22 | 88.00 | 88.60 | 88.00 | 89.80 | 282,677 |
2020-05-21 | 90.20 | 90.20 | 88.20 | 89.80 | 304,504 |
2020-05-20 | 87.60 | 88.20 | 87.40 | 89.10 | 203,164 |
2020-05-19 | 87.00 | 90.00 | 87.00 | 88.60 | 234,416 |
2020-05-18 | 87.00 | 89.80 | 87.00 | 88.40 | 417,701 |
2020-05-15 | 87.20 | 88.60 | 87.20 | 88.10 | 344,043 |
2020-05-14 | 85.60 | 88.20 | 85.60 | 87.30 | 422,835 |
2020-05-13 | 88.00 | 89.80 | 86.40 | 88.00 | 523,889 |
2020-05-12 | 87.80 | 89.40 | 87.80 | 88.80 | 331,725 |
2020-05-11 | 88.40 | 88.40 | 88.00 | 88.70 | 311,459 |
2020-05-07 | 87.00 | 88.40 | 86.80 | 87.90 | 819,443 |
2020-05-06 | 87.20 | 87.40 | 86.60 | 86.90 | 506,397 |
2020-05-05 | 85.20 | 88.00 | 85.20 | 87.60 | 919,000 |
2020-05-04 | 84.80 | 87.80 | 84.00 | 85.80 | 446,146 |
2020-05-01 | 89.00 | 89.00 | 86.80 | 86.90 | 432,041 |
2020-04-30 | 88.00 | 89.80 | 88.00 | 89.00 | 293,616 |
2020-04-29 | 84.40 | 90.00 | 84.20 | 89.00 | 598,866 |
2020-04-28 | 88.40 | 88.40 | 85.80 | 88.00 | 407,463 |
2020-04-27 | 88.80 | 88.80 | 86.80 | 88.00 | 598,480 |
2020-04-24 | 84.40 | 87.80 | 84.40 | 86.20 | 420,984 |
2020-04-23 | 85.60 | 88.80 | 85.60 | 86.90 | 301,034 |
2020-04-22 | 86.00 | 87.80 | 85.60 | 86.30 | 396,701 |
2020-04-21 | 85.40 | 87.60 | 85.00 | 86.30 | 450,841 |
2020-04-20 | 86.80 | 88.40 | 85.40 | 86.30 | 365,858 |
2020-04-17 | 87.00 | 89.80 | 87.00 | 88.10 | 456,286 |
2020-04-16 | 88.00 | 89.00 | 86.20 | 87.00 | 557,182 |
2020-04-15 | 88.80 | 90.60 | 87.60 | 88.90 | 348,450 |
2020-04-14 | 89.00 | 89.00 | 88.80 | 90.50 | 541,651 |
2020-04-09 | 87.80 | 91.20 | 87.80 | 90.50 | 435,109 |
2020-04-08 | 88.40 | 91.60 | 87.80 | 89.80 | 337,762 |
2020-04-07 | 89.00 | 91.80 | 87.40 | 85.50 | 428,184 |
2020-04-06 | 82.40 | 85.00 | 82.40 | 80.30 | 437,130 |
2020-04-03 | 82.00 | 82.00 | 82.00 | 82.00 | 77,765 |
2020-04-03 | 80.20 | 81.40 | 79.20 | 80.30 | 900,972 |
2020-04-02 | 81.20 | 83.20 | 80.00 | 82.00 | 1,232,755 |
2020-04-02 | 81.20 | 83.20 | 81.00 | 80.60 | 344,116 |
2020-04-01 | 81.40 | 81.40 | 80.00 | 80.00 | 1,704,539 |
2020-04-01 | 81.40 | 81.40 | 80.00 | 83.90 | 1,046,195 |
2020-03-31 | 84.00 | 84.60 | 83.20 | 82.90 | 598,632 |
2020-03-30 | 84.40 | 85.80 | 83.80 | 83.00 | 352,980 |
2020-03-27 | 87.80 | 87.80 | 82.40 | 85.30 | 278,939 |
2020-03-26 | 84.60 | 87.00 | 84.60 | 85.00 | 722,047 |
2020-03-25 | 85.60 | 87.00 | 84.20 | 84.40 | 387,792 |
2020-03-24 | 84.20 | 86.00 | 83.40 | 84.50 | 443,267 |
2020-03-23 | 84.00 | 84.00 | 82.00 | 83.30 | 187,813 |
2020-03-20 | 83.00 | 84.40 | 83.00 | 80.50 | 164,445 |
2020-03-19 | 78.00 | 80.80 | 78.00 | 79.70 | 935,582 |
2020-03-18 | 80.20 | 80.20 | 79.40 | 80.70 | 73,757 |
2020-03-17 | 85.00 | 85.00 | 79.00 | 82.60 | 935,894 |
2020-03-16 | 86.40 | 86.40 | 80.20 | 91.50 | 644,095 |
2020-03-13 | 88.00 | 88.00 | 88.00 | 86.50 | 512,630 |
2020-03-12 | 92.20 | 92.20 | 89.00 | 97.00 | 1,010,351 |
2020-03-11 | 96.40 | 96.40 | 96.20 | 98.50 | 318,064 |
2020-03-10 | 98.20 | 102.00 | 98.20 | 97.40 | 475,877 |
2020-03-09 | 99.40 | 100.00 | 94.00 | 97.40 | 642,728 |
2020-03-06 | 108.00 | 108.00 | 103.50 | 104.50 | 565,900 |
2020-03-05 | 108.50 | 110.00 | 107.50 | 108.50 | 353,576 |
2020-03-04 | 108.00 | 112.00 | 107.00 | 107.25 | 312,494 |
2020-03-03 | 109.00 | 109.00 | 107.00 | 105.75 | 448,237 |
2020-02-28 | 110.00 | 110.00 | 104.00 | 111.25 | 1,212,450 |
2020-02-27 | 116.00 | 116.00 | 110.50 | 114.25 | 439,583 |
2020-02-26 | 117.00 | 117.00 | 112.00 | 114.50 | 446,952 |
2020-02-25 | 117.00 | 117.00 | 113.00 | 114.75 | 284,020 |
2020-02-24 | 116.00 | 117.00 | 114.00 | 120.00 | 774,858 |
2020-02-21 | 118.50 | 119.00 | 118.00 | 120.00 | 388,373 |
2020-02-20 | 119.00 | 119.50 | 119.00 | 119.25 | 883,320 |
2020-02-19 | 120.00 | 120.00 | 118.00 | 119.00 | 362,247 |
2020-02-18 | 119.00 | 119.00 | 117.00 | 117.50 | 659,325 |
2020-02-17 | 120.50 | 121.00 | 117.50 | 119.25 | 841,818 |
2020-02-14 | 120.50 | 120.50 | 119.00 | 119.50 | 552,641 |
2020-02-13 | 123.00 | 123.00 | 117.00 | 118.50 | 955,831 |
2020-02-12 | 120.50 | 122.50 | 120.50 | 121.50 | 469,208 |
2020-02-11 | 120.50 | 123.00 | 120.50 | 121.50 | 473,368 |
2020-02-10 | 120.50 | 121.50 | 119.00 | 119.75 | 443,920 |
2020-02-07 | 120.50 | 121.00 | 119.50 | 119.25 | 623,538 |
2020-02-06 | 120.50 | 120.50 | 117.50 | 120.25 | 472,411 |
2020-02-05 | 119.00 | 121.50 | 118.00 | 119.00 | 532,629 |
2020-02-04 | 119.50 | 122.50 | 118.50 | 119.50 | 460,159 |
2020-02-03 | 118.50 | 119.50 | 116.00 | 118.00 | 518,115 |
2020-01-31 | 119.50 | 120.00 | 116.00 | 120.00 | 413,035 |
2020-01-30 | 122.50 | 123.00 | 119.50 | 120.00 | 589,453 |
2020-01-29 | 123.50 | 125.50 | 123.00 | 122.75 | 537,339 |
2020-01-28 | 125.00 | 125.50 | 124.50 | 124.25 | 611,479 |
2020-01-27 | 130.00 | 130.00 | 122.00 | 124.50 | 414,473 |
2020-01-24 | 130.00 | 131.00 | 126.00 | 128.50 | 508,736 |
2020-01-23 | 132.00 | 132.00 | 126.00 | 127.25 | 400,588 |
2020-01-22 | 130.50 | 131.00 | 129.00 | 129.75 | 468,489 |
2020-01-21 | 132.50 | 132.50 | 130.50 | 131.25 | 223,374 |
2020-01-20 | 133.00 | 134.00 | 133.00 | 132.50 | 354,275 |
2020-01-17 | 133.00 | 133.00 | 131.00 | 132.50 | 203,203 |
2020-01-16 | 131.00 | 133.00 | 131.00 | 131.75 | 553,872 |
2020-01-15 | 133.00 | 133.00 | 130.00 | 130.75 | 302,488 |
2020-01-14 | 129.00 | 132.00 | 129.00 | 131.25 | 411,797 |
2020-01-13 | 132.50 | 132.50 | 129.50 | 130.25 | 296,723 |
2020-01-10 | 132.00 | 132.00 | 128.50 | 130.25 | 246,395 |
2020-01-09 | 132.50 | 132.50 | 131.00 | 132.25 | 491,183 |
2020-01-08 | 130.00 | 132.00 | 128.50 | 130.50 | 280,399 |
2020-01-07 | 132.00 | 132.00 | 130.00 | 131.25 | 155,103 |
2020-01-06 | 132.50 | 132.50 | 131.00 | 131.00 | 320,363 |
2020-01-03 | 131.50 | 131.50 | 131.00 | 131.50 | 194,430 |
2020-01-02 | 134.00 | 134.00 | 132.50 | 133.25 | 115,379 |
2019-12-31 | 135.00 | 135.00 | 135.00 | 134.00 | 95,093 |
2019-12-30 | 134.50 | 135.00 | 130.50 | 132.75 | 229,674 |
2019-12-27 | 133.00 | 133.00 | 131.50 | 133.00 | 145,510 |
2019-12-24 | 134.50 | 134.50 | 134.50 | 132.75 | 126,137 |
2019-12-23 | 135.00 | 135.00 | 133.00 | 133.00 | 318,441 |
2019-12-20 | 131.00 | 136.00 | 131.00 | 133.50 | 420,379 |
2019-12-19 | 132.00 | 134.00 | 131.00 | 131.50 | 236,381 |
2019-12-18 | 129.50 | 134.00 | 129.50 | 132.00 | 264,325 |
2019-12-17 | 133.00 | 133.50 | 129.50 | 132.00 | 294,652 |
2019-12-16 | 133.00 | 133.00 | 133.00 | 131.50 | 564,479 |
2019-12-13 | 130.00 | 136.00 | 130.00 | 132.50 | 384,562 |
2019-12-12 | 131.50 | 134.00 | 131.00 | 131.00 | 365,096 |
2019-12-11 | 133.00 | 133.00 | 128.50 | 132.25 | 235,557 |
2019-12-10 | 131.00 | 133.00 | 130.00 | 131.50 | 311,494 |
2019-12-09 | 130.50 | 131.00 | 130.50 | 130.00 | 359,730 |
2019-12-06 | 129.50 | 131.00 | 129.50 | 128.00 | 266,761 |
2019-12-05 | 128.00 | 130.50 | 127.00 | 126.75 | 640,784 |
2019-12-04 | 129.00 | 129.00 | 127.50 | 126.75 | 162,905 |
2019-12-03 | 125.00 | 127.25 | 125.00 | 127.25 | 200,496 |
2019-12-02 | 125.50 | 125.50 | 125.00 | 127.50 | 377,702 |
2019-11-29 | 126.00 | 128.50 | 126.00 | 127.25 | 287,367 |
2019-11-28 | 126.50 | 128.00 | 126.00 | 127.25 | 167,210 |
2019-11-27 | 128.00 | 128.00 | 126.50 | 128.00 | 426,739 |
2019-11-26 | 128.00 | 128.50 | 126.50 | 128.25 | 374,966 |
2019-11-25 | 129.00 | 130.00 | 128.00 | 129.00 | 178,849 |
2019-11-22 | 128.50 | 128.50 | 128.50 | 130.50 | 81,267 |
2019-11-21 | 128.50 | 129.00 | 128.00 | 130.50 | 125,020 |
2019-11-20 | 129.50 | 131.50 | 129.50 | 131.50 | 161,146 |
2019-11-19 | 129.50 | 131.00 | 129.50 | 130.00 | 109,455 |
2019-11-18 | 130.00 | 130.00 | 128.00 | 130.00 | 226,492 |
2019-11-15 | 129.50 | 129.50 | 128.00 | 129.25 | 129,422 |
2019-11-14 | 131.00 | 131.00 | 129.00 | 129.75 | 74,629 |
2019-11-13 | 132.50 | 132.50 | 129.00 | 131.50 | 194,802 |
2019-11-12 | 133.50 | 133.50 | 133.50 | 133.25 | 191,208 |
2019-11-11 | 133.50 | 133.50 | 133.25 | 133.25 | 183,285 |
2019-11-08 | 135.00 | 135.00 | 132.50 | 133.50 | 200,549 |
2019-11-07 | 135.00 | 136.00 | 135.00 | 133.50 | 116,042 |
2019-11-06 | 132.00 | 134.00 | 131.00 | 135.00 | 389,318 |
2019-11-05 | 129.00 | 132.00 | 128.00 | 130.25 | 304,150 |
2019-11-04 | 130.00 | 130.50 | 129.00 | 129.75 | 193,144 |
2019-11-01 | 129.00 | 132.00 | 127.50 | 128.75 | 164,552 |
2019-10-31 | 128.50 | 128.50 | 126.00 | 127.25 | 236,965 |
2019-10-30 | 128.00 | 128.00 | 125.00 | 127.25 | 111,539 |
2019-10-29 | 128.00 | 128.00 | 127.00 | 126.50 | 219,313 |
2019-10-28 | 128.00 | 128.00 | 125.50 | 126.50 | 168,515 |
2019-10-25 | 124.50 | 126.00 | 124.50 | 126.75 | 133,321 |
2019-10-24 | 125.00 | 125.00 | 124.50 | 125.75 | 1,089,492 |
2019-10-23 | 126.50 | 126.50 | 125.75 | 125.75 | 600,051 |
2019-10-22 | 125.50 | 126.50 | 125.00 | 126.00 | 447,582 |
2019-10-21 | 124.50 | 124.50 | 124.50 | 125.50 | 122,358 |
2019-10-18 | 125.00 | 125.00 | 125.00 | 125.75 | 363,511 |
2019-10-17 | 125.50 | 129.00 | 125.00 | 126.75 | 297,434 |
2019-10-16 | 129.50 | 129.50 | 129.50 | 126.50 | 259,505 |
2019-10-15 | 129.00 | 129.00 | 129.00 | 128.25 | 119,798 |
2019-10-14 | 129.50 | 132.00 | 129.50 | 130.50 | 198,497 |
2019-10-11 | 129.00 | 129.00 | 128.00 | 129.50 | 165,601 |
2019-10-10 | 128.00 | 128.00 | 128.00 | 130.00 | 96,615 |
2019-10-09 | 131.00 | 131.50 | 129.00 | 130.50 | 206,477 |
2019-10-08 | 128.50 | 131.50 | 128.00 | 129.75 | 176,503 |
2019-10-07 | 128.50 | 130.00 | 127.00 | 129.00 | 92,792 |
2019-10-04 | 129.00 | 132.00 | 129.00 | 130.00 | 151,146 |
2019-10-03 | 129.00 | 131.50 | 128.50 | 130.50 | 143,175 |
2019-10-02 | 132.00 | 132.00 | 132.00 | 133.00 | 180,704 |
2019-10-01 | 132.00 | 132.00 | 132.00 | 133.00 | 218,436 |
2019-09-30 | 133.00 | 133.00 | 132.00 | 133.25 | 144,840 |
2019-09-27 | 132.00 | 134.00 | 131.00 | 132.00 | 189,232 |
2019-09-26 | 131.00 | 132.50 | 131.00 | 131.75 | 96,688 |
2019-09-25 | 133.00 | 133.00 | 133.00 | 131.75 | 155,481 |
2019-09-24 | 133.50 | 134.00 | 130.00 | 130.75 | 268,711 |
2019-09-23 | 133.00 | 133.00 | 132.00 | 132.25 | 223,313 |
2019-09-20 | 133.00 | 133.50 | 130.00 | 131.25 | 220,142 |
2019-09-19 | 132.00 | 132.00 | 131.50 | 131.75 | 303,670 |
2019-09-18 | 135.50 | 135.50 | 133.50 | 132.75 | 94,193 |
2019-09-17 | 135.00 | 135.00 | 134.00 | 134.00 | 145,189 |
2019-09-16 | 132.00 | 135.00 | 132.00 | 134.00 | 412,790 |
2019-09-13 | 134.00 | 134.00 | 134.00 | 134.50 | 125,205 |
2019-09-12 | 133.00 | 136.00 | 132.50 | 135.75 | 231,445 |
2019-09-11 | 132.00 | 133.00 | 132.00 | 132.50 | 336,585 |
2019-09-10 | 129.50 | 132.00 | 129.50 | 130.75 | 358,237 |
2019-09-09 | 131.00 | 132.50 | 130.00 | 130.50 | 239,696 |
2019-09-06 | 133.50 | 135.00 | 131.50 | 131.75 | 1,184,839 |
2019-09-05 | 131.00 | 132.00 | 131.00 | 131.50 | 309,195 |
2019-09-04 | 135.00 | 135.00 | 133.00 | 132.00 | 134,634 |
2019-09-03 | 134.00 | 134.00 | 133.50 | 133.25 | 78,970 |
2019-09-02 | 135.00 | 135.00 | 133.00 | 134.25 | 231,033 |
2019-08-30 | 133.50 | 133.50 | 132.00 | 133.50 | 374,866 |
2019-08-29 | 132.50 | 135.00 | 132.50 | 131.25 | 137,380 |
2019-08-28 | 134.00 | 134.00 | 131.00 | 131.25 | 206,747 |
2019-08-27 | 133.00 | 133.00 | 132.50 | 133.75 | 197,377 |
2019-08-23 | 136.50 | 137.00 | 133.50 | 133.75 | 117,973 |
2019-08-22 | 134.00 | 136.50 | 132.50 | 133.75 | 204,293 |
2019-08-21 | 135.00 | 135.00 | 134.00 | 133.75 | 186,395 |
2019-08-20 | 136.00 | 136.50 | 136.00 | 135.75 | 101,212 |
2019-08-19 | 135.00 | 138.00 | 134.50 | 137.00 | 202,533 |
2019-08-16 | 132.50 | 133.00 | 131.50 | 132.75 | 174,517 |
2019-08-15 | 136.00 | 136.00 | 129.50 | 130.50 | 345,496 |
2019-08-14 | 134.00 | 134.00 | 132.50 | 133.50 | 343,567 |
2019-08-13 | 134.50 | 137.50 | 134.00 | 136.00 | 360,244 |
2019-08-12 | 142.50 | 142.50 | 135.00 | 137.00 | 194,665 |
2019-08-09 | 143.00 | 143.50 | 140.00 | 142.25 | 269,586 |
2019-08-08 | 140.50 | 141.00 | 140.50 | 141.25 | 257,322 |
2019-08-07 | 140.00 | 141.00 | 137.50 | 138.25 | 349,253 |
2019-08-06 | 138.00 | 140.00 | 138.00 | 139.75 | 282,240 |
2019-08-05 | 141.50 | 141.50 | 139.00 | 139.75 | 243,334 |
2019-08-02 | 142.00 | 142.50 | 140.50 | 141.50 | 199,033 |
2019-08-01 | 144.50 | 145.00 | 142.00 | 144.25 | 225,760 |
2019-07-31 | 143.00 | 144.00 | 143.00 | 143.50 | 299,555 |
2019-07-30 | 139.00 | 143.00 | 139.00 | 142.50 | 285,177 |
2019-07-29 | 139.00 | 139.00 | 139.00 | 141.25 | 186,286 |
2019-07-26 | 138.50 | 141.00 | 138.00 | 140.00 | 210,155 |
2019-07-25 | 140.50 | 140.50 | 140.00 | 140.25 | 265,722 |
2019-07-24 | 139.50 | 141.00 | 139.50 | 140.75 | 113,679 |
2019-07-23 | 139.00 | 139.00 | 139.00 | 139.50 | 196,214 |
2019-07-22 | 139.50 | 139.50 | 138.50 | 139.50 | 180,544 |
2019-07-19 | 141.00 | 141.50 | 139.50 | 140.50 | 305,908 |
2019-07-18 | 141.00 | 141.00 | 139.00 | 140.00 | 309,310 |
2019-07-17 | 142.50 | 142.50 | 142.00 | 140.75 | 227,980 |
2019-07-16 | 140.50 | 142.00 | 140.50 | 141.50 | 330,480 |
2019-07-15 | 138.50 | 141.00 | 138.50 | 140.50 | 243,553 |
2019-07-12 | 143.00 | 143.00 | 143.00 | 140.00 | 417,491 |
2019-07-11 | 140.50 | 140.50 | 140.50 | 140.50 | 279,930 |
2019-07-10 | 140.00 | 140.00 | 140.00 | 140.75 | 239,761 |
2019-07-09 | 138.50 | 140.50 | 138.50 | 140.00 | 169,451 |
2019-07-08 | 139.50 | 139.50 | 138.50 | 140.50 | 296,782 |
2019-07-05 | 141.50 | 142.50 | 139.50 | 141.25 | 359,421 |
2019-07-04 | 137.50 | 140.00 | 137.50 | 140.00 | 392,776 |
2019-07-03 | 138.00 | 140.00 | 137.50 | 139.25 | 482,467 |
2019-07-02 | 141.00 | 141.00 | 139.50 | 140.25 | 395,666 |
2019-07-01 | 139.50 | 140.00 | 139.50 | 139.25 | 272,405 |
2019-06-28 | 137.00 | 141.00 | 137.00 | 137.75 | 200,154 |
2019-06-27 | 137.50 | 140.50 | 137.50 | 138.75 | 548,798 |
2019-06-26 | 137.50 | 138.25 | 137.50 | 138.25 | 173,499 |
2019-06-25 | 140.00 | 140.00 | 137.50 | 137.75 | 163,128 |
2019-06-24 | 142.00 | 142.00 | 137.50 | 138.50 | 356,290 |
2019-06-21 | 139.00 | 139.50 | 138.00 | 140.25 | 96,874 |
2019-06-20 | 141.50 | 141.50 | 138.00 | 140.25 | 238,571 |
2019-06-19 | 139.00 | 139.00 | 139.00 | 139.00 | 446,589 |
2019-06-18 | 137.00 | 138.00 | 137.00 | 137.50 | 324,284 |
2019-06-17 | 131.00 | 136.00 | 131.00 | 135.75 | 315,935 |
2019-06-14 | 135.50 | 135.50 | 134.00 | 135.25 | 246,579 |
2019-06-13 | 133.50 | 135.50 | 133.50 | 134.75 | 345,532 |
2019-06-12 | 132.00 | 134.50 | 132.00 | 133.75 | 386,397 |
2019-06-11 | 132.50 | 134.00 | 132.50 | 133.25 | 298,962 |
2019-06-10 | 132.50 | 132.50 | 131.00 | 131.75 | 322,434 |
2019-06-07 | 132.00 | 133.00 | 132.00 | 132.25 | 254,484 |
2019-06-06 | 132.50 | 132.50 | 130.50 | 132.75 | 251,187 |
2019-06-05 | 133.50 | 135.50 | 133.50 | 134.50 | 343,270 |
2019-06-04 | 133.00 | 134.00 | 133.00 | 133.00 | 424,658 |
2019-05-31 | 134.50 | 134.50 | 131.00 | 133.25 | 204,913 |
2019-05-30 | 134.00 | 134.50 | 133.50 | 133.25 | 287,389 |
2019-05-29 | 135.50 | 135.50 | 133.00 | 133.25 | 283,699 |
2019-05-28 | 135.00 | 136.00 | 133.00 | 134.75 | 203,162 |
2019-05-24 | 131.50 | 135.00 | 131.50 | 133.50 | 246,665 |
2019-05-23 | 135.00 | 135.00 | 131.00 | 132.50 | 196,775 |
2019-05-22 | 135.00 | 135.50 | 135.00 | 134.50 | 156,038 |
2019-05-21 | 132.50 | 135.50 | 131.50 | 132.25 | 253,339 |
2019-05-20 | 134.00 | 135.50 | 133.00 | 133.50 | 310,965 |
2019-05-17 | 135.50 | 135.50 | 135.50 | 134.00 | 211,947 |
2019-05-16 | 134.00 | 136.00 | 133.50 | 134.75 | 262,118 |
2019-05-15 | 134.00 | 134.00 | 134.00 | 133.25 | 313,361 |
2019-05-14 | 135.00 | 135.00 | 133.00 | 133.75 | 255,502 |
2019-05-13 | 134.50 | 134.50 | 134.50 | 133.75 | 445,468 |
2019-05-10 | 134.00 | 134.00 | 134.00 | 134.00 | 348,458 |
2019-05-09 | 135.00 | 136.00 | 134.50 | 134.50 | 333,171 |
2019-05-08 | 136.00 | 136.00 | 134.50 | 134.75 | 430,746 |
2019-05-07 | 139.00 | 139.00 | 135.50 | 136.25 | 387,537 |
2019-05-03 | 138.50 | 138.50 | 137.00 | 137.75 | 368,417 |
2019-05-02 | 136.00 | 137.50 | 136.00 | 136.50 | 314,191 |
2019-05-01 | 139.00 | 139.00 | 137.50 | 138.00 | 220,995 |
2019-04-30 | 137.00 | 139.00 | 137.00 | 137.75 | 250,639 |
2019-04-29 | 136.50 | 138.50 | 136.50 | 137.25 | 502,529 |
2019-04-26 | 136.50 | 137.00 | 134.50 | 136.25 | 408,647 |
2019-04-25 | 136.00 | 136.50 | 135.50 | 134.75 | 255,170 |
2019-04-24 | 136.50 | 138.00 | 136.50 | 136.50 | 404,624 |
2019-04-23 | 135.00 | 137.00 | 133.50 | 135.75 | 791,656 |
2019-04-18 | 137.00 | 138.00 | 135.50 | 136.00 | 250,811 |
2019-04-17 | 139.50 | 139.50 | 137.50 | 138.75 | 339,173 |
2019-04-16 | 136.00 | 140.00 | 136.00 | 138.25 | 257,131 |
2019-04-15 | 139.00 | 139.00 | 137.50 | 137.75 | 307,129 |
2019-04-12 | 138.00 | 138.50 | 136.50 | 137.50 | 593,186 |
2019-04-11 | 135.50 | 138.50 | 135.50 | 136.50 | 594,484 |
2019-04-10 | 137.00 | 138.50 | 137.00 | 136.75 | 473,706 |
2019-04-09 | 137.00 | 137.00 | 137.00 | 135.00 | 313,337 |
2019-04-08 | 135.50 | 135.50 | 135.00 | 135.50 | 414,203 |
2019-04-05 | 137.00 | 137.00 | 135.00 | 134.75 | 377,363 |
2019-04-04 | 137.00 | 137.00 | 133.50 | 134.00 | 381,319 |
2019-04-03 | 132.00 | 136.50 | 132.00 | 133.25 | 243,679 |
2019-04-02 | 132.50 | 137.00 | 132.00 | 134.25 | 420,097 |
2019-04-01 | 133.00 | 136.00 | 132.00 | 133.00 | 338,989 |
2019-03-29 | 133.00 | 134.50 | 133.00 | 134.00 | 573,868 |