Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 110.00 | 110.50 | 109.20 | 109.25 | 7,162,632 |
2024-03-27 | 108.75 | 109.85 | 107.85 | 109.25 | 35,369,270 |
2024-03-26 | 107.65 | 109.25 | 106.80 | 108.85 | 95,616,064 |
2024-03-25 | 107.20 | 108.35 | 106.85 | 107.95 | 24,494,644 |
2024-03-22 | 107.20 | 109.75 | 106.60 | 107.60 | 24,854,708 |
2024-03-21 | 106.55 | 107.95 | 106.45 | 107.05 | 27,058,358 |
2024-03-20 | 104.90 | 106.00 | 103.65 | 105.00 | 26,414,859 |
2024-03-19 | 104.45 | 104.95 | 103.50 | 104.40 | 27,332,529 |
2024-03-18 | 109.00 | 109.05 | 103.65 | 104.65 | 31,279,266 |
2024-03-15 | 108.45 | 109.80 | 108.45 | 108.55 | 105,259,579 |
2024-03-14 | 108.85 | 111.00 | 108.10 | 108.45 | 27,455,949 |
2024-03-13 | 109.85 | 110.00 | 108.60 | 109.05 | 24,549,756 |
2024-03-12 | 110.80 | 111.20 | 109.75 | 109.75 | 22,041,667 |
2024-03-11 | 109.30 | 110.55 | 109.10 | 110.05 | 22,239,918 |
2024-03-08 | 107.45 | 109.70 | 106.10 | 109.40 | 33,999,317 |
2024-03-07 | 107.05 | 110.35 | 106.70 | 107.50 | 26,160,188 |
2024-03-06 | 107.00 | 108.85 | 106.55 | 106.90 | 19,839,763 |
2024-03-05 | 105.50 | 107.60 | 104.60 | 106.75 | 18,542,547 |
2024-03-04 | 106.15 | 107.50 | 105.20 | 106.15 | 29,011,723 |
2024-03-01 | 104.85 | 106.10 | 103.45 | 104.65 | 25,471,709 |
2024-02-29 | 104.85 | 105.95 | 103.30 | 104.45 | 47,470,870 |
2024-02-28 | 106.60 | 107.20 | 103.25 | 104.15 | 20,468,196 |
2024-02-27 | 104.75 | 106.35 | 104.55 | 106.25 | 47,806,768 |
2024-02-26 | 106.80 | 107.30 | 105.00 | 105.00 | 19,732,725 |
2024-02-23 | 107.80 | 108.15 | 104.75 | 106.90 | 27,717,112 |
2024-02-22 | 108.70 | 109.30 | 107.45 | 107.45 | 27,276,044 |
2024-02-21 | 106.70 | 109.20 | 105.95 | 108.60 | 30,952,668 |
2024-02-20 | 107.00 | 107.35 | 105.65 | 106.85 | 15,916,356 |
2024-02-19 | 106.00 | 107.80 | 105.90 | 106.75 | 23,263,162 |
2024-02-16 | 106.55 | 107.85 | 106.20 | 106.20 | 23,862,708 |
2024-02-15 | 104.90 | 107.35 | 104.30 | 106.30 | 44,693,821 |
2024-02-14 | 102.85 | 106.10 | 102.85 | 104.80 | 46,267,059 |
2024-02-13 | 104.35 | 105.20 | 101.80 | 102.30 | 277,542,779 |
2024-02-12 | 104.55 | 105.60 | 101.70 | 104.50 | 27,938,197 |
2024-02-09 | 105.35 | 106.35 | 104.50 | 104.95 | 21,425,070 |
2024-02-08 | 105.05 | 107.40 | 105.00 | 105.70 | 30,693,366 |
2024-02-07 | 106.70 | 107.65 | 105.20 | 105.30 | 25,492,865 |
2024-02-06 | 109.75 | 110.30 | 106.30 | 107.05 | 46,739,206 |
2024-02-05 | 110.70 | 112.45 | 109.80 | 109.80 | 18,648,011 |
2024-02-02 | 110.95 | 113.05 | 109.90 | 111.35 | 29,190,927 |
2024-02-01 | 116.05 | 118.75 | 109.00 | 109.00 | 34,871,001 |
2024-01-31 | 113.30 | 113.30 | 111.50 | 112.20 | 27,825,466 |
2024-01-30 | 114.65 | 115.80 | 112.30 | 112.75 | 17,605,791 |
2024-01-29 | 115.80 | 115.85 | 113.90 | 114.45 | 18,868,820 |
2024-01-26 | 115.65 | 116.85 | 115.35 | 116.20 | 18,545,994 |
2024-01-25 | 115.75 | 116.10 | 114.35 | 115.30 | 15,666,654 |
2024-01-24 | 116.20 | 117.20 | 115.90 | 116.20 | 15,552,845 |
2024-01-23 | 115.95 | 116.40 | 114.85 | 115.60 | 33,003,975 |
2024-01-22 | 114.85 | 116.70 | 114.85 | 115.05 | 17,598,742 |
2024-01-19 | 114.80 | 115.40 | 113.55 | 114.10 | 13,893,231 |
2024-01-18 | 114.70 | 115.90 | 113.30 | 114.40 | 18,338,539 |
2024-01-17 | 114.50 | 114.50 | 112.25 | 113.50 | 65,689,429 |
2024-01-16 | 116.20 | 116.20 | 113.70 | 114.30 | 142,474,442 |
2024-01-15 | 116.80 | 117.55 | 115.80 | 116.30 | 38,178,988 |
2024-01-12 | 115.10 | 117.90 | 114.75 | 116.90 | 24,424,742 |
2024-01-11 | 117.35 | 118.40 | 115.45 | 115.45 | 30,654,304 |
2024-01-10 | 120.30 | 121.45 | 115.30 | 116.60 | 36,145,565 |
2024-01-09 | 121.95 | 122.20 | 120.95 | 121.00 | 28,660,948 |
2024-01-08 | 121.25 | 122.60 | 120.15 | 122.30 | 13,102,177 |
2024-01-05 | 120.90 | 121.70 | 120.00 | 121.35 | 14,586,279 |
2024-01-04 | 122.80 | 123.25 | 119.55 | 121.60 | 23,616,638 |
2024-01-03 | 124.85 | 126.15 | 122.95 | 122.95 | 61,153,493 |
2024-01-02 | 123.95 | 125.15 | 123.60 | 125.10 | 9,802,066 |
2024-01-01 | 123.60 | 123.60 | 123.60 | 123.60 | 0 |
2023-12-29 | 122.65 | 123.85 | 122.30 | 123.60 | 8,037,520 |
2023-12-28 | 124.15 | 124.80 | 122.70 | 122.95 | 9,117,321 |
2023-12-27 | 127.25 | 127.75 | 125.05 | 126.10 | 12,992,096 |
2023-12-26 | 127.30 | 127.30 | 127.30 | 127.30 | 0 |
2023-12-25 | 127.30 | 127.30 | 127.30 | 127.30 | 0 |
2023-12-22 | 125.90 | 127.30 | 125.90 | 127.30 | 5,724,199 |
2023-12-21 | 126.00 | 127.65 | 125.70 | 126.30 | 17,080,001 |
2023-12-20 | 125.55 | 126.90 | 125.25 | 126.05 | 17,309,845 |
2023-12-19 | 125.00 | 125.45 | 123.35 | 123.55 | 32,331,837 |
2023-12-18 | 124.30 | 127.25 | 123.70 | 124.65 | 36,762,888 |
2023-12-15 | 128.40 | 129.90 | 124.90 | 125.00 | 35,535,659 |
2023-12-14 | 129.15 | 132.15 | 127.60 | 128.45 | 36,693,582 |
2023-12-13 | 126.65 | 127.25 | 123.20 | 126.10 | 72,763,310 |
2023-12-12 | 128.00 | 128.00 | 125.45 | 126.20 | 41,163,464 |
2023-12-11 | 132.30 | 133.40 | 131.05 | 131.35 | 43,768,695 |
2023-12-08 | 133.50 | 135.25 | 132.05 | 132.15 | 26,388,386 |
2023-12-07 | 136.60 | 137.30 | 132.15 | 134.40 | 39,295,574 |
2023-12-06 | 131.10 | 136.85 | 130.80 | 136.65 | 60,538,766 |
2023-12-05 | 125.20 | 131.00 | 125.20 | 130.25 | 32,669,103 |
2023-12-04 | 124.00 | 126.60 | 123.70 | 126.10 | 17,700,684 |
2023-12-01 | 123.40 | 123.95 | 122.35 | 123.65 | 14,584,885 |
2023-11-30 | 123.10 | 123.85 | 121.60 | 122.90 | 36,943,029 |
2023-11-29 | 122.35 | 122.70 | 121.30 | 122.55 | 13,244,171 |
2023-11-28 | 122.75 | 123.40 | 121.10 | 122.15 | 18,090,889 |
2023-11-27 | 122.05 | 123.55 | 122.00 | 123.50 | 15,661,690 |
2023-11-24 | 122.05 | 122.70 | 119.15 | 122.25 | 46,337,423 |
2023-11-23 | 123.15 | 124.90 | 122.25 | 122.65 | 27,883,563 |
2023-11-22 | 118.60 | 126.00 | 118.30 | 122.45 | 28,292,857 |
2023-11-21 | 119.10 | 119.25 | 117.50 | 118.05 | 13,464,575 |
2023-11-20 | 118.75 | 119.80 | 118.50 | 119.20 | 10,398,507 |
2023-11-17 | 118.35 | 119.50 | 117.85 | 118.90 | 17,849,804 |
2023-11-16 | 119.10 | 120.40 | 118.00 | 118.00 | 28,756,948 |
2023-11-15 | 120.00 | 121.70 | 119.05 | 119.50 | 24,917,457 |
2023-11-14 | 125.40 | 125.90 | 119.55 | 119.55 | 96,331,401 |
2023-11-13 | 122.20 | 123.85 | 121.45 | 122.95 | 16,030,262 |
2023-11-10 | 122.05 | 122.60 | 120.65 | 121.50 | 20,177,216 |
2023-11-09 | 120.95 | 123.35 | 120.95 | 122.85 | 12,804,331 |
2023-11-08 | 123.35 | 123.35 | 121.25 | 121.55 | 16,364,577 |
2023-11-07 | 123.85 | 125.25 | 123.10 | 124.05 | 15,037,831 |
2023-11-06 | 124.00 | 125.15 | 123.15 | 124.20 | 31,674,292 |
2023-11-03 | 118.70 | 124.15 | 116.70 | 124.15 | 36,816,846 |
2023-11-02 | 114.00 | 121.85 | 113.40 | 117.45 | 51,645,207 |
2023-11-01 | 113.10 | 113.40 | 111.00 | 111.10 | 35,930,726 |
2023-10-31 | 112.70 | 113.45 | 112.35 | 112.75 | 27,951,759 |
2023-10-30 | 111.25 | 113.25 | 111.25 | 110.65 | 5,201,497 |
2023-10-27 | 111.10 | 112.95 | 110.65 | 110.65 | 14,062,958 |
2023-10-26 | 110.65 | 112.10 | 110.65 | 111.25 | 15,640,760 |
2023-10-25 | 111.90 | 112.95 | 110.25 | 111.65 | 57,238,415 |
2023-10-24 | 110.15 | 113.00 | 110.15 | 112.25 | 20,206,292 |
2023-10-23 | 113.90 | 114.45 | 110.70 | 110.70 | 19,109,993 |
2023-10-20 | 115.00 | 115.80 | 113.20 | 113.95 | 31,950,903 |
2023-10-19 | 118.00 | 118.00 | 115.70 | 116.05 | 13,040,381 |
2023-10-18 | 117.20 | 119.55 | 116.70 | 118.30 | 116,050,439 |
2023-10-17 | 119.85 | 120.05 | 116.75 | 117.35 | 21,411,974 |
2023-10-16 | 119.40 | 120.40 | 118.35 | 119.95 | 23,405,084 |
2023-10-13 | 118.55 | 119.50 | 118.05 | 118.70 | 17,520,636 |
2023-10-12 | 119.00 | 119.60 | 117.95 | 118.70 | 11,155,650 |
2023-10-11 | 118.45 | 120.40 | 118.40 | 119.60 | 19,678,862 |
2023-10-10 | 116.40 | 118.95 | 116.40 | 118.25 | 35,026,655 |
2023-10-09 | 113.65 | 115.40 | 113.25 | 115.25 | 21,297,841 |
2023-10-06 | 115.25 | 116.00 | 112.00 | 113.95 | 10,502,431 |
2023-10-05 | 113.25 | 114.55 | 112.40 | 114.55 | 19,267,452 |
2023-10-04 | 112.30 | 114.70 | 112.05 | 113.10 | 29,182,531 |
2023-10-03 | 115.05 | 115.25 | 112.05 | 113.00 | 30,225,863 |
2023-10-02 | 117.15 | 117.55 | 115.45 | 115.70 | 11,079,975 |
2023-09-29 | 114.75 | 117.70 | 114.75 | 116.70 | 18,969,649 |
2023-09-28 | 116.85 | 116.85 | 114.10 | 115.95 | 21,635,241 |
2023-09-27 | 117.35 | 117.90 | 116.50 | 117.30 | 33,343,927 |
2023-09-26 | 115.80 | 117.65 | 115.35 | 117.65 | 13,556,205 |
2023-09-25 | 119.10 | 119.10 | 115.70 | 116.25 | 24,092,804 |
2023-09-22 | 119.70 | 121.30 | 119.25 | 119.40 | 37,570,896 |
2023-09-21 | 120.80 | 121.45 | 119.00 | 120.55 | 16,983,164 |
2023-09-20 | 116.85 | 121.70 | 116.85 | 121.40 | 29,268,292 |
2023-09-19 | 118.75 | 119.20 | 115.55 | 116.35 | 23,160,494 |
2023-09-18 | 116.75 | 118.35 | 116.00 | 118.20 | 77,062,712 |
2023-09-15 | 119.70 | 119.80 | 116.50 | 117.00 | 123,302,917 |
2023-09-14 | 117.15 | 118.95 | 116.10 | 118.75 | 25,421,233 |
2023-09-13 | 116.75 | 118.10 | 116.30 | 117.55 | 45,750,654 |
2023-09-12 | 113.85 | 116.80 | 113.85 | 116.15 | 25,761,002 |
2023-09-11 | 111.75 | 113.40 | 111.75 | 113.10 | 25,390,315 |
2023-09-08 | 114.20 | 114.60 | 112.15 | 112.15 | 14,230,428 |
2023-09-07 | 113.45 | 114.55 | 112.20 | 114.00 | 12,554,104 |
2023-09-06 | 114.00 | 114.20 | 112.00 | 114.10 | 10,481,506 |
2023-09-05 | 113.80 | 114.50 | 112.95 | 114.20 | 11,171,760 |
2023-09-04 | 115.95 | 115.95 | 114.55 | 114.55 | 8,199,609 |
2023-09-01 | 116.30 | 117.05 | 115.40 | 115.40 | 11,941,130 |
2023-08-31 | 114.40 | 115.65 | 114.20 | 115.60 | 69,674,891 |
2023-08-30 | 116.40 | 116.90 | 114.15 | 114.15 | 25,710,275 |
2023-08-29 | 113.65 | 116.05 | 113.60 | 116.05 | 20,954,947 |
2023-08-28 | 112.35 | 112.35 | 112.35 | 112.35 | 0 |
2023-08-25 | 112.40 | 113.65 | 112.10 | 112.35 | 9,939,648 |
2023-08-24 | 114.75 | 115.90 | 112.40 | 112.70 | 11,149,979 |
2023-08-23 | 112.50 | 114.25 | 112.15 | 114.25 | 34,688,434 |
2023-08-22 | 112.30 | 113.50 | 112.15 | 112.40 | 142,953,411 |
2023-08-21 | 111.80 | 113.45 | 111.80 | 112.20 | 12,556,971 |
2023-08-18 | 112.75 | 113.95 | 111.15 | 112.45 | 13,191,566 |
2023-08-17 | 112.15 | 113.40 | 111.70 | 113.00 | 11,786,423 |
2023-08-16 | 113.20 | 113.40 | 112.25 | 112.55 | 45,776,612 |
2023-08-15 | 114.75 | 115.10 | 113.15 | 113.55 | 13,930,487 |
2023-08-14 | 115.00 | 115.55 | 114.45 | 115.20 | 20,681,375 |
2023-08-11 | 114.90 | 116.15 | 114.65 | 115.00 | 18,788,919 |
2023-08-10 | 114.65 | 115.65 | 114.15 | 115.25 | 14,216,945 |
2023-08-09 | 113.00 | 115.50 | 112.85 | 113.90 | 25,001,404 |
2023-08-08 | 113.40 | 113.65 | 111.25 | 112.35 | 21,219,559 |
2023-08-07 | 113.60 | 114.00 | 112.10 | 113.40 | 19,090,565 |
2023-08-04 | 114.20 | 115.05 | 112.25 | 114.90 | 21,206,296 |
2023-08-03 | 112.80 | 115.00 | 111.80 | 113.95 | 155,365,528 |
2023-08-02 | 121.25 | 121.65 | 118.30 | 118.95 | 50,759,318 |
2023-08-01 | 121.95 | 124.00 | 121.55 | 122.35 | 18,615,273 |
2023-07-31 | 124.50 | 124.65 | 121.15 | 122.00 | 21,268,423 |
2023-07-28 | 123.85 | 125.50 | 123.65 | 124.15 | 34,769,193 |
2023-07-27 | 127.40 | 131.10 | 121.65 | 123.90 | 38,881,691 |
2023-07-26 | 123.10 | 126.50 | 122.85 | 126.50 | 23,300,655 |
2023-07-25 | 126.15 | 126.20 | 123.65 | 124.30 | 13,229,468 |
2023-07-24 | 123.45 | 127.20 | 123.40 | 125.95 | 13,080,628 |
2023-07-21 | 126.30 | 126.65 | 123.10 | 123.15 | 18,580,589 |
2023-07-20 | 125.75 | 127.15 | 124.70 | 125.80 | 17,691,578 |
2023-07-19 | 123.10 | 127.45 | 123.10 | 125.55 | 24,034,155 |
2023-07-18 | 122.35 | 122.55 | 120.70 | 121.60 | 27,206,531 |
2023-07-17 | 123.50 | 125.00 | 123.00 | 123.00 | 47,226,940 |
2023-07-14 | 123.90 | 125.70 | 123.70 | 124.30 | 14,218,643 |
2023-07-13 | 125.90 | 126.70 | 124.40 | 124.50 | 14,103,157 |
2023-07-12 | 122.05 | 126.20 | 122.05 | 125.55 | 18,468,163 |
2023-07-11 | 122.50 | 122.50 | 120.65 | 122.25 | 13,255,696 |
2023-07-10 | 122.50 | 124.35 | 120.10 | 122.00 | 22,754,371 |
2023-07-07 | 121.15 | 123.05 | 120.95 | 122.25 | 16,714,883 |
2023-07-06 | 123.50 | 124.35 | 120.90 | 121.50 | 25,852,859 |
2023-07-05 | 125.00 | 125.00 | 123.55 | 124.05 | 51,536,125 |
2023-07-04 | 124.75 | 125.60 | 124.30 | 125.00 | 98,309,709 |
2023-07-03 | 123.60 | 124.35 | 122.40 | 124.35 | 27,839,335 |
2023-06-30 | 123.30 | 124.20 | 122.35 | 122.35 | 34,460,643 |
2023-06-29 | 124.20 | 124.25 | 121.75 | 122.30 | 29,582,941 |
2023-06-28 | 123.20 | 125.20 | 121.80 | 123.85 | 29,675,464 |
2023-06-27 | 122.30 | 125.00 | 121.15 | 123.00 | 35,638,851 |
2023-06-26 | 128.05 | 128.05 | 125.55 | 127.65 | 22,687,593 |
2023-06-23 | 129.15 | 129.20 | 126.75 | 127.50 | 29,502,495 |
2023-06-22 | 130.40 | 130.80 | 128.10 | 129.20 | 14,604,569 |
2023-06-21 | 133.90 | 133.90 | 130.85 | 131.20 | 21,376,532 |
2023-06-20 | 134.65 | 136.45 | 133.30 | 135.05 | 10,472,250 |
2023-06-19 | 135.90 | 137.65 | 133.75 | 135.30 | 19,405,397 |
2023-06-16 | 134.75 | 137.20 | 134.70 | 136.40 | 46,307,034 |
2023-06-15 | 136.80 | 136.80 | 133.85 | 134.65 | 30,927,115 |
2023-06-14 | 139.05 | 141.65 | 135.80 | 136.80 | 43,015,379 |
2023-06-13 | 144.60 | 144.60 | 140.20 | 140.65 | 22,540,598 |
2023-06-12 | 147.75 | 147.85 | 143.65 | 143.65 | 16,209,549 |
2023-06-09 | 147.75 | 149.10 | 146.90 | 147.00 | 16,065,648 |
2023-06-08 | 150.30 | 150.30 | 146.80 | 147.55 | 18,952,531 |
2023-06-07 | 143.75 | 150.55 | 143.35 | 149.45 | 22,249,042 |
2023-06-06 | 144.80 | 145.05 | 141.95 | 144.05 | 20,284,117 |
2023-06-05 | 145.35 | 148.40 | 144.50 | 145.15 | 11,509,547 |
2023-06-02 | 149.10 | 149.75 | 140.20 | 143.65 | 26,447,280 |
2023-06-01 | 145.65 | 148.95 | 145.45 | 148.65 | 19,978,967 |
2023-05-31 | 145.05 | 149.00 | 144.00 | 146.85 | 32,320,773 |
2023-05-30 | 144.50 | 147.45 | 144.00 | 145.90 | 10,614,353 |
2023-05-29 | 144.05 | 144.05 | 144.05 | 144.05 | 0 |
2023-05-26 | 145.00 | 145.50 | 143.45 | 144.05 | 15,043,607 |
2023-05-25 | 149.10 | 149.10 | 144.95 | 145.10 | 18,271,875 |
2023-05-24 | 148.05 | 150.30 | 147.45 | 148.80 | 20,376,076 |
2023-05-23 | 147.00 | 150.65 | 147.00 | 148.50 | 132,899,866 |
2023-05-22 | 145.30 | 149.10 | 145.25 | 147.85 | 274,905,669 |
2023-05-19 | 142.50 | 146.00 | 139.40 | 144.95 | 19,682,192 |
2023-05-18 | 135.50 | 144.10 | 133.20 | 140.70 | 109,322,853 |
2023-05-17 | 150.15 | 150.40 | 147.25 | 148.10 | 22,901,542 |
2023-05-16 | 153.75 | 154.15 | 149.95 | 150.30 | 20,117,817 |
2023-05-15 | 153.45 | 154.15 | 152.20 | 153.75 | 15,080,680 |
2023-05-12 | 152.00 | 153.15 | 151.85 | 152.40 | 8,139,417 |
2023-05-11 | 154.95 | 155.60 | 151.15 | 152.55 | 18,857,937 |
2023-05-10 | 154.60 | 155.20 | 153.75 | 154.60 | 13,479,775 |
2023-05-09 | 156.10 | 156.40 | 153.80 | 154.20 | 14,983,041 |
2023-05-08 | 155.55 | 155.55 | 155.55 | 155.55 | 0 |
2023-05-05 | 153.50 | 155.70 | 153.30 | 155.55 | 13,142,172 |
2023-05-04 | 155.50 | 155.70 | 152.40 | 152.90 | 27,704,076 |
2023-05-03 | 156.70 | 157.25 | 155.90 | 155.90 | 23,068,627 |
2023-05-02 | 158.20 | 160.05 | 156.15 | 156.15 | 17,382,182 |
2023-05-01 | 158.85 | 158.85 | 158.85 | 158.85 | 0 |
2023-04-28 | 158.60 | 159.30 | 156.95 | 158.85 | 15,154,713 |
2023-04-27 | 152.90 | 158.50 | 152.90 | 158.50 | 18,077,995 |
2023-04-26 | 153.40 | 154.75 | 152.00 | 153.75 | 27,173,813 |
2023-04-25 | 153.10 | 153.60 | 152.15 | 153.45 | 27,594,672 |
2023-04-24 | 155.75 | 156.45 | 152.80 | 153.35 | 35,483,967 |
2023-04-21 | 154.35 | 157.00 | 154.15 | 155.60 | 25,047,620 |
2023-04-20 | 158.05 | 159.25 | 155.15 | 155.20 | 34,694,426 |
2023-04-19 | 159.50 | 161.35 | 157.65 | 157.65 | 32,867,468 |
2023-04-18 | 159.95 | 160.35 | 157.35 | 160.35 | 47,105,578 |
2023-04-17 | 157.40 | 159.95 | 157.30 | 158.75 | 26,140,105 |
2023-04-14 | 156.55 | 158.30 | 156.35 | 156.85 | 18,393,182 |
2023-04-13 | 155.30 | 156.00 | 153.60 | 155.55 | 19,117,194 |
2023-04-12 | 153.50 | 156.90 | 152.85 | 154.90 | 18,663,192 |
2023-04-11 | 150.40 | 153.85 | 150.40 | 152.85 | 58,542,011 |
2023-04-10 | 149.40 | 149.40 | 149.40 | 149.40 | 0 |
2023-04-07 | 149.40 | 149.40 | 149.40 | 149.40 | 0 |
2023-04-06 | 145.90 | 150.30 | 145.85 | 149.40 | 16,934,325 |
2023-04-05 | 145.65 | 146.90 | 144.80 | 145.80 | 26,529,451 |
2023-04-04 | 147.40 | 148.20 | 143.90 | 144.35 | 20,987,770 |
2023-04-03 | 146.25 | 148.20 | 146.05 | 147.20 | 13,851,392 |
2023-03-31 | 144.75 | 147.00 | 144.40 | 145.80 | 18,770,057 |
2023-03-30 | 141.75 | 144.60 | 141.55 | 144.10 | 13,603,737 |
2023-03-29 | 140.15 | 142.70 | 139.45 | 141.75 | 17,711,530 |
2023-03-28 | 140.10 | 140.45 | 138.45 | 139.65 | 11,110,194 |
2023-03-27 | 140.75 | 140.75 | 138.65 | 139.00 | 15,840,348 |
2023-03-24 | 138.90 | 139.95 | 137.75 | 139.75 | 17,603,595 |
2023-03-23 | 141.20 | 141.75 | 138.65 | 139.65 | 16,809,540 |
2023-03-22 | 140.90 | 142.35 | 138.95 | 141.05 | 32,576,264 |
2023-03-21 | 142.10 | 143.50 | 140.60 | 141.35 | 22,525,990 |
2023-03-20 | 136.95 | 141.90 | 134.85 | 140.50 | 18,745,841 |
2023-03-17 | 145.95 | 146.55 | 136.90 | 137.75 | 75,530,398 |
2023-03-16 | 146.00 | 147.85 | 143.15 | 146.65 | 39,839,316 |
2023-03-15 | 144.15 | 147.65 | 141.00 | 143.30 | 47,167,224 |
2023-03-14 | 142.50 | 144.40 | 140.85 | 143.55 | 20,947,533 |
2023-03-13 | 148.95 | 148.95 | 140.95 | 142.40 | 22,707,309 |
2023-03-10 | 148.50 | 149.60 | 145.85 | 148.35 | 30,332,539 |
2023-03-09 | 146.75 | 147.90 | 145.95 | 147.30 | 10,448,289 |
2023-03-08 | 146.35 | 146.90 | 143.90 | 146.80 | 27,374,871 |
2023-03-07 | 148.05 | 149.05 | 146.30 | 146.30 | 37,207,957 |
2023-03-06 | 145.40 | 149.55 | 145.00 | 148.75 | 52,110,213 |
2023-03-03 | 142.50 | 145.75 | 142.50 | 144.85 | 22,408,825 |
2023-03-02 | 139.70 | 142.95 | 138.80 | 141.50 | 21,398,481 |
2023-03-01 | 139.70 | 141.10 | 139.25 | 140.50 | 11,728,253 |
2023-02-28 | 140.05 | 141.05 | 139.15 | 139.35 | 23,200,161 |
2023-02-27 | 137.95 | 142.25 | 137.95 | 141.25 | 15,722,523 |
2023-02-24 | 138.35 | 139.35 | 137.05 | 137.35 | 10,478,438 |
2023-02-23 | 140.50 | 141.40 | 136.95 | 137.20 | 13,118,785 |
2023-02-22 | 139.35 | 140.95 | 138.75 | 140.85 | 15,837,117 |
2023-02-21 | 142.05 | 142.55 | 138.70 | 139.30 | 22,449,903 |
2023-02-20 | 142.30 | 142.85 | 141.15 | 142.35 | 12,834,529 |
2023-02-17 | 141.60 | 143.95 | 141.25 | 142.00 | 45,790,025 |
2023-02-16 | 139.30 | 143.40 | 139.15 | 142.25 | 24,446,417 |
2023-02-15 | 139.35 | 139.50 | 136.20 | 138.30 | 17,885,111 |
2023-02-14 | 135.05 | 140.30 | 135.00 | 138.30 | 29,096,139 |
2023-02-13 | 133.95 | 136.25 | 132.10 | 134.10 | 25,155,570 |
2023-02-10 | 134.75 | 136.60 | 133.85 | 136.00 | 28,612,128 |
2023-02-09 | 137.85 | 139.75 | 132.60 | 133.90 | 28,000,228 |
2023-02-08 | 133.65 | 139.40 | 133.45 | 138.20 | 38,646,089 |
2023-02-07 | 130.00 | 134.15 | 129.70 | 133.75 | 27,789,466 |
2023-02-06 | 133.90 | 134.30 | 129.95 | 130.35 | 33,054,871 |
2023-02-03 | 131.85 | 135.10 | 130.95 | 134.65 | 35,513,360 |
2023-02-02 | 121.45 | 132.85 | 118.85 | 132.40 | 43,580,268 |
2023-02-01 | 125.40 | 125.40 | 123.00 | 123.90 | 21,253,215 |
2023-01-31 | 127.85 | 128.20 | 124.65 | 124.65 | 40,043,446 |
2023-01-30 | 130.00 | 130.05 | 126.95 | 128.00 | 47,415,892 |
2023-01-27 | 130.75 | 130.75 | 128.10 | 129.90 | 13,857,162 |
2023-01-26 | 129.70 | 130.00 | 128.70 | 129.10 | 19,730,925 |
2023-01-25 | 131.10 | 131.10 | 127.90 | 129.05 | 14,436,455 |
2023-01-24 | 130.70 | 131.55 | 128.15 | 131.05 | 21,235,363 |
2023-01-23 | 130.00 | 130.60 | 129.30 | 130.35 | 18,933,094 |
2023-01-20 | 127.55 | 130.50 | 126.80 | 129.35 | 15,113,798 |
2023-01-19 | 128.75 | 128.85 | 124.85 | 127.15 | 24,068,942 |
2023-01-18 | 132.45 | 132.45 | 128.00 | 128.00 | 24,772,182 |
2023-01-17 | 130.05 | 132.45 | 129.90 | 132.20 | 92,111,108 |
2023-01-16 | 127.85 | 130.60 | 126.25 | 130.30 | 20,666,044 |
2023-01-13 | 129.25 | 129.55 | 127.00 | 127.00 | 18,599,535 |
2023-01-12 | 126.55 | 129.40 | 126.55 | 128.35 | 23,981,019 |
2023-01-11 | 125.85 | 128.85 | 125.80 | 126.65 | 17,445,038 |
2023-01-10 | 127.50 | 128.10 | 124.45 | 125.15 | 17,038,256 |
2023-01-09 | 130.80 | 130.80 | 126.75 | 128.05 | 28,734,133 |
2023-01-06 | 125.00 | 127.40 | 123.95 | 126.65 | 39,672,434 |
2023-01-05 | 121.00 | 123.80 | 120.55 | 123.80 | 35,071,123 |
2023-01-04 | 115.50 | 120.60 | 115.00 | 120.60 | 18,003,325 |
2023-01-03 | 113.25 | 115.85 | 112.75 | 114.80 | 17,136,230 |
2023-01-02 | 112.05 | 112.05 | 112.05 | 112.05 | 0 |
2022-12-30 | 116.00 | 116.00 | 112.05 | 112.05 | 11,447,648 |
2022-12-29 | 114.00 | 115.25 | 111.90 | 115.20 | 16,275,065 |
2022-12-28 | 115.15 | 116.15 | 114.80 | 115.20 | 15,189,264 |
2022-12-27 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
2022-12-26 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
2022-12-23 | 114.55 | 115.50 | 114.00 | 114.00 | 5,990,448 |
2022-12-22 | 113.50 | 114.50 | 113.40 | 114.35 | 12,580,316 |
2022-12-21 | 112.50 | 113.95 | 112.00 | 113.50 | 28,953,559 |
2022-12-20 | 112.55 | 112.60 | 111.30 | 112.00 | 12,667,289 |
2022-12-19 | 113.70 | 114.15 | 111.60 | 112.60 | 16,749,642 |
2022-12-16 | 114.50 | 114.70 | 111.90 | 112.95 | 38,888,931 |
2022-12-15 | 115.75 | 117.00 | 114.40 | 114.40 | 22,802,570 |
2022-12-14 | 114.05 | 118.50 | 114.05 | 116.25 | 37,560,847 |
2022-12-13 | 113.05 | 116.15 | 111.50 | 113.90 | 22,078,598 |
2022-12-12 | 113.30 | 113.55 | 110.55 | 112.75 | 24,810,331 |
2022-12-09 | 113.00 | 113.80 | 112.05 | 113.55 | 21,729,921 |
2022-12-08 | 115.90 | 116.05 | 112.30 | 112.55 | 35,238,876 |
2022-12-07 | 120.05 | 120.30 | 116.85 | 116.90 | 18,817,459 |
2022-12-06 | 121.20 | 121.20 | 118.65 | 120.30 | 72,700,620 |
2022-12-05 | 120.80 | 121.75 | 120.60 | 120.95 | 13,785,180 |
2022-12-02 | 120.45 | 121.20 | 118.70 | 120.70 | 16,158,380 |
2022-12-01 | 122.10 | 124.00 | 119.55 | 120.55 | 30,417,418 |
2022-11-30 | 124.30 | 124.50 | 121.40 | 121.40 | 42,709,508 |
2022-11-29 | 123.20 | 124.20 | 122.35 | 122.85 | 20,723,743 |
2022-11-28 | 127.20 | 127.80 | 123.15 | 123.80 | 20,837,614 |
2022-11-25 | 126.25 | 128.00 | 125.45 | 126.90 | 10,417,924 |
2022-11-24 | 124.80 | 127.05 | 123.80 | 126.15 | 9,488,505 |
2022-11-23 | 125.40 | 125.95 | 124.20 | 124.75 | 10,163,652 |
2022-11-22 | 122.60 | 125.05 | 122.60 | 124.80 | 54,313,761 |
2022-11-21 | 122.40 | 124.55 | 120.70 | 123.75 | 13,396,872 |
2022-11-18 | 120.50 | 122.85 | 120.50 | 122.80 | 16,884,138 |
2022-11-17 | 121.20 | 121.30 | 118.45 | 120.05 | 11,612,000 |
2022-11-16 | 122.65 | 122.85 | 119.55 | 120.85 | 15,476,408 |
2022-11-15 | 124.70 | 126.00 | 122.40 | 122.75 | 18,829,290 |
2022-11-14 | 121.05 | 125.60 | 120.30 | 124.95 | 29,710,984 |
2022-11-11 | 119.45 | 120.30 | 117.45 | 119.80 | 25,017,343 |
2022-11-10 | 115.30 | 122.05 | 115.30 | 120.35 | 21,928,445 |
2022-11-09 | 117.10 | 118.30 | 114.25 | 115.85 | 16,588,970 |
2022-11-08 | 115.40 | 117.45 | 114.90 | 117.45 | 56,749,172 |
2022-11-07 | 115.00 | 116.65 | 113.80 | 115.20 | 23,170,844 |
2022-11-04 | 117.15 | 117.75 | 114.00 | 114.10 | 36,697,389 |
2022-11-03 | 122.45 | 123.45 | 113.95 | 116.40 | 48,632,849 |
2022-11-02 | 129.75 | 129.75 | 127.65 | 127.75 | 23,768,754 |
2022-11-01 | 130.10 | 130.90 | 127.70 | 128.90 | 13,974,421 |
2022-10-31 | 127.35 | 130.05 | 127.35 | 129.80 | 38,209,621 |
2022-10-28 | 125.05 | 127.25 | 125.05 | 126.65 | 14,119,747 |
2022-10-27 | 126.80 | 127.40 | 125.25 | 126.45 | 8,678,982 |
2022-10-26 | 125.50 | 127.25 | 125.50 | 126.40 | 56,996,668 |
2022-10-25 | 127.00 | 127.45 | 124.35 | 125.70 | 11,031,162 |
2022-10-24 | 125.35 | 127.00 | 123.70 | 125.90 | 10,840,628 |
2022-10-21 | 125.80 | 125.95 | 123.35 | 123.55 | 18,801,331 |
2022-10-20 | 127.55 | 127.90 | 123.40 | 125.45 | 19,221,917 |
2022-10-19 | 126.90 | 128.60 | 125.25 | 127.70 | 14,851,518 |
2022-10-18 | 126.10 | 127.00 | 125.00 | 126.70 | 15,011,198 |
2022-10-17 | 123.50 | 126.00 | 122.40 | 124.95 | 12,407,691 |
2022-10-14 | 122.15 | 124.05 | 120.75 | 122.65 | 15,778,569 |
2022-10-13 | 119.00 | 123.85 | 117.05 | 120.80 | 28,554,291 |
2022-10-12 | 123.70 | 123.80 | 119.25 | 119.50 | 33,951,555 |
2022-10-11 | 125.15 | 125.15 | 122.85 | 123.80 | 10,710,917 |
2022-10-10 | 123.15 | 126.85 | 123.15 | 125.75 | 10,403,280 |
2022-10-07 | 124.60 | 126.20 | 123.95 | 124.00 | 19,528,774 |
2022-10-06 | 126.60 | 127.00 | 124.65 | 124.65 | 14,617,175 |
2022-10-05 | 129.30 | 129.45 | 125.25 | 126.35 | 15,401,761 |
2022-10-04 | 127.95 | 131.05 | 127.70 | 129.40 | 16,594,566 |
2022-10-03 | 121.55 | 127.95 | 120.65 | 126.70 | 39,076,733 |
2022-09-30 | 120.05 | 123.80 | 120.05 | 121.35 | 29,569,837 |
2022-09-29 | 126.10 | 127.15 | 120.80 | 121.50 | 27,974,783 |
2022-09-28 | 125.30 | 127.75 | 122.50 | 127.45 | 37,135,411 |
2022-09-27 | 127.70 | 128.60 | 125.30 | 125.55 | 18,459,147 |
2022-09-26 | 130.05 | 130.05 | 125.85 | 127.70 | 23,733,451 |
2022-09-23 | 135.20 | 135.70 | 129.15 | 129.85 | 17,297,405 |
2022-09-22 | 135.30 | 135.30 | 133.50 | 134.50 | 11,638,196 |
2022-09-21 | 136.55 | 137.40 | 134.05 | 135.05 | 16,624,192 |
2022-09-20 | 139.60 | 141.35 | 136.55 | 136.95 | 15,091,961 |
2022-09-19 | 139.05 | 139.05 | 139.05 | 139.05 | 0 |
2022-09-16 | 139.50 | 141.15 | 139.05 | 139.05 | 34,938,843 |
2022-09-15 | 142.85 | 143.10 | 139.80 | 141.10 | 14,328,305 |
2022-09-14 | 141.70 | 142.75 | 139.75 | 140.45 | 49,150,871 |
2022-09-13 | 146.05 | 147.55 | 142.75 | 142.75 | 42,785,347 |
2022-09-12 | 140.65 | 144.75 | 140.50 | 144.50 | 42,494,337 |
2022-09-09 | 137.95 | 141.30 | 137.05 | 140.10 | 21,309,370 |
2022-09-08 | 141.65 | 141.75 | 138.30 | 139.25 | 28,336,560 |
2022-09-07 | 141.55 | 142.40 | 140.50 | 141.95 | 22,002,833 |
2022-09-06 | 142.05 | 143.75 | 140.65 | 142.15 | 24,116,749 |
2022-09-05 | 145.50 | 145.50 | 142.25 | 144.65 | 25,579,365 |
2022-09-02 | 145.70 | 147.20 | 144.15 | 146.45 | 25,379,930 |
2022-09-01 | 150.80 | 151.20 | 145.10 | 146.05 | 23,824,113 |
2022-08-31 | 152.25 | 152.25 | 149.60 | 150.70 | 24,842,709 |
2022-08-30 | 150.80 | 153.70 | 150.80 | 151.85 | 81,671,238 |
2022-08-29 | 151.45 | 151.45 | 151.45 | 151.45 | 0 |
2022-08-26 | 152.85 | 153.55 | 151.25 | 151.45 | 25,963,678 |
2022-08-25 | 153.95 | 154.55 | 152.15 | 152.70 | 9,003,276 |
2022-08-24 | 156.90 | 157.05 | 153.25 | 153.70 | 18,418,008 |
2022-08-23 | 158.50 | 160.50 | 156.60 | 157.10 | 16,368,615 |
2022-08-22 | 157.15 | 157.95 | 155.90 | 156.30 | 16,733,617 |
2022-08-19 | 157.85 | 158.85 | 156.55 | 157.25 | 12,920,708 |
2022-08-18 | 157.40 | 159.00 | 156.40 | 157.25 | 7,705,661 |
2022-08-17 | 162.70 | 163.00 | 156.95 | 157.10 | 12,859,441 |
2022-08-16 | 158.00 | 160.90 | 158.00 | 160.75 | 14,668,358 |
2022-08-15 | 158.80 | 158.95 | 156.70 | 157.60 | 8,522,869 |
2022-08-12 | 158.35 | 159.70 | 157.20 | 157.90 | 11,586,139 |
2022-08-11 | 159.75 | 160.05 | 156.60 | 158.00 | 17,004,994 |
2022-08-10 | 161.00 | 161.50 | 158.00 | 158.75 | 41,912,255 |
2022-08-09 | 158.85 | 161.70 | 157.90 | 160.95 | 16,368,567 |
2022-08-08 | 160.75 | 161.75 | 158.40 | 159.20 | 14,365,122 |
2022-08-05 | 156.15 | 160.35 | 155.20 | 159.55 | 19,677,474 |
2022-08-04 | 155.85 | 157.30 | 154.00 | 156.20 | 22,495,666 |
2022-08-03 | 160.20 | 163.95 | 159.60 | 161.50 | 54,737,837 |
2022-08-02 | 158.50 | 161.75 | 158.50 | 160.85 | 25,493,266 |
2022-08-01 | 161.95 | 163.95 | 160.05 | 160.15 | 18,573,669 |
2022-07-29 | 162.55 | 165.10 | 154.75 | 161.80 | 46,906,601 |
2022-07-28 | 171.90 | 174.80 | 158.65 | 161.85 | 52,991,453 |
2022-07-27 | 176.95 | 177.70 | 174.30 | 176.10 | 22,698,642 |
2022-07-26 | 180.00 | 180.60 | 176.80 | 176.80 | 19,535,519 |
2022-07-25 | 177.80 | 182.85 | 177.80 | 180.15 | 25,782,120 |
2022-07-22 | 181.05 | 182.55 | 177.20 | 177.20 | 25,516,210 |
2022-07-21 | 179.75 | 182.15 | 178.70 | 181.05 | 19,627,522 |
2022-07-20 | 182.20 | 185.05 | 178.30 | 179.65 | 21,872,005 |
2022-07-19 | 178.30 | 181.45 | 177.15 | 181.45 | 16,243,625 |
2022-07-18 | 174.30 | 181.75 | 171.60 | 178.80 | 40,670,701 |
2022-07-15 | 191.10 | 192.95 | 174.55 | 175.65 | 50,280,680 |
2022-07-14 | 192.10 | 193.60 | 189.65 | 190.20 | 29,020,109 |
2022-07-13 | 196.05 | 196.25 | 191.30 | 193.35 | 19,357,701 |
2022-07-12 | 192.20 | 196.60 | 191.90 | 196.60 | 19,854,813 |
2022-07-11 | 191.40 | 195.40 | 191.15 | 192.60 | 16,746,132 |
2022-07-08 | 191.60 | 193.90 | 189.60 | 193.40 | 14,685,322 |
2022-07-07 | 190.60 | 193.60 | 188.95 | 190.80 | 22,677,484 |
2022-07-06 | 192.00 | 196.30 | 189.20 | 189.20 | 33,796,894 |
2022-07-05 | 191.45 | 192.00 | 187.50 | 189.15 | 35,257,246 |
2022-07-04 | 188.95 | 191.70 | 187.65 | 190.40 | 16,117,222 |
2022-07-01 | 186.05 | 186.50 | 183.05 | 185.35 | 15,485,802 |
2022-06-30 | 190.75 | 192.55 | 184.80 | 186.30 | 23,379,107 |
2022-06-29 | 192.40 | 194.85 | 190.65 | 191.65 | 59,425,109 |
2022-06-28 | 186.65 | 192.85 | 185.75 | 192.30 | 31,670,587 |
2022-06-27 | 189.10 | 190.50 | 182.30 | 184.95 | 30,590,203 |
2022-06-24 | 184.55 | 188.85 | 184.35 | 188.50 | 22,508,315 |
2022-06-23 | 181.90 | 186.70 | 181.85 | 185.15 | 32,032,597 |
2022-06-22 | 187.00 | 187.85 | 179.60 | 181.55 | 34,526,872 |
2022-06-21 | 187.80 | 190.80 | 186.35 | 186.35 | 31,437,874 |
2022-06-20 | 182.00 | 188.55 | 181.45 | 188.45 | 30,437,205 |
2022-06-17 | 180.70 | 182.10 | 178.55 | 180.20 | 82,941,126 |
2022-06-16 | 182.95 | 184.00 | 180.00 | 180.00 | 34,539,393 |
2022-06-15 | 180.20 | 183.75 | 179.00 | 182.20 | 35,633,472 |
2022-06-14 | 179.95 | 183.30 | 179.10 | 179.65 | 25,003,369 |
2022-06-13 | 174.60 | 181.05 | 174.60 | 179.50 | 17,513,512 |
2022-06-10 | 182.05 | 182.05 | 176.60 | 178.15 | 45,295,394 |
2022-06-09 | 180.65 | 182.80 | 180.00 | 181.25 | 32,808,196 |
2022-06-08 | 182.50 | 182.50 | 178.90 | 181.20 | 43,575,126 |
2022-06-07 | 185.10 | 185.45 | 179.60 | 180.40 | 83,921,246 |
2022-06-06 | 185.15 | 187.90 | 183.40 | 184.90 | 72,550,385 |
2022-06-03 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
2022-06-02 | 187.60 | 187.60 | 187.60 | 187.60 | 0 |
2022-06-01 | 187.90 | 190.30 | 186.15 | 187.60 | 39,743,425 |
2022-05-31 | 182.40 | 191.25 | 181.95 | 187.25 | 225,022,556 |
2022-05-30 | 184.55 | 185.70 | 182.50 | 183.95 | 15,304,715 |
2022-05-27 | 185.65 | 186.70 | 184.10 | 184.25 | 23,207,606 |
2022-05-26 | 182.70 | 185.75 | 179.15 | 185.55 | 34,636,929 |
2022-05-25 | 191.00 | 193.20 | 187.70 | 189.90 | 19,698,237 |
2022-05-24 | 186.60 | 191.15 | 185.95 | 190.55 | 19,939,277 |
2022-05-23 | 186.35 | 187.65 | 184.50 | 187.55 | 23,210,957 |
2022-05-20 | 180.35 | 185.00 | 178.35 | 185.00 | 20,969,666 |
2022-05-19 | 178.60 | 180.50 | 177.00 | 179.60 | 26,359,904 |
2022-05-18 | 182.35 | 183.05 | 180.25 | 180.80 | 15,626,519 |
2022-05-17 | 181.85 | 184.25 | 178.65 | 182.50 | 18,723,561 |
2022-05-16 | 179.90 | 184.85 | 179.50 | 181.25 | 25,528,823 |
2022-05-13 | 175.70 | 180.60 | 172.00 | 180.60 | 52,133,700 |
2022-05-12 | 174.75 | 184.05 | 173.55 | 178.15 | 34,323,296 |
2022-05-11 | 174.40 | 176.90 | 172.55 | 176.45 | 49,133,140 |
2022-05-10 | 174.20 | 176.10 | 172.30 | 173.90 | 19,355,798 |
2022-05-09 | 175.15 | 176.50 | 173.35 | 173.55 | 14,726,726 |
2022-05-06 | 181.60 | 181.95 | 174.75 | 175.70 | 22,650,310 |
2022-05-05 | 187.15 | 188.85 | 181.80 | 182.30 | 17,455,503 |
2022-05-04 | 183.70 | 185.30 | 180.80 | 184.45 | 15,362,971 |
2022-05-03 | 176.25 | 184.05 | 175.80 | 183.30 | 17,862,408 |
2022-05-02 | 177.35 | 177.35 | 177.35 | 177.35 | 0 |
2022-04-29 | 179.85 | 180.95 | 175.25 | 177.35 | 26,259,736 |
2022-04-28 | 181.15 | 182.10 | 178.35 | 179.30 | 18,028,930 |
2022-04-27 | 183.45 | 183.45 | 178.65 | 181.40 | 28,837,640 |
2022-04-26 | 189.45 | 191.40 | 181.50 | 183.00 | 27,618,541 |
2022-04-25 | 183.00 | 190.05 | 182.85 | 188.20 | 17,463,276 |
2022-04-22 | 186.95 | 189.40 | 185.50 | 186.40 | 9,821,942 |
2022-04-21 | 185.85 | 190.15 | 185.80 | 188.35 | 14,070,081 |
2022-04-20 | 185.85 | 186.70 | 183.95 | 186.15 | 10,561,945 |
2022-04-19 | 186.90 | 188.20 | 184.45 | 185.85 | 14,363,627 |
2022-04-18 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
2022-04-15 | 187.10 | 187.10 | 187.10 | 187.10 | 0 |
2022-04-14 | 189.20 | 189.20 | 184.75 | 187.10 | 14,852,014 |
2022-04-13 | 193.10 | 194.20 | 189.00 | 189.00 | 12,417,806 |
2022-04-12 | 190.85 | 193.80 | 190.00 | 193.70 | 17,058,042 |
2022-04-11 | 191.00 | 192.80 | 190.70 | 192.50 | 16,934,265 |
2022-04-08 | 189.95 | 192.70 | 188.85 | 191.00 | 13,861,296 |
2022-04-07 | 185.50 | 191.10 | 185.45 | 188.45 | 21,979,491 |
2022-04-06 | 183.70 | 186.60 | 182.40 | 186.15 | 64,269,433 |
2022-04-05 | 182.50 | 184.65 | 181.65 | 184.65 | 18,344,467 |
2022-04-04 | 184.70 | 185.00 | 181.35 | 182.65 | 34,192,406 |
2022-04-01 | 183.30 | 183.80 | 179.85 | 183.80 | 19,500,886 |
2022-03-31 | 188.35 | 188.35 | 181.70 | 182.20 | 20,490,178 |
2022-03-30 | 190.10 | 190.45 | 185.55 | 187.30 | 17,037,699 |
2022-03-29 | 188.00 | 190.95 | 187.00 | 188.80 | 14,491,587 |
2022-03-28 | 186.50 | 187.95 | 185.80 | 187.00 | 18,448,334 |
2022-03-25 | 184.50 | 185.80 | 183.15 | 185.80 | 10,104,393 |
2022-03-24 | 182.70 | 186.45 | 181.55 | 184.75 | 15,283,961 |
2022-03-23 | 185.00 | 185.65 | 181.65 | 181.95 | 13,699,040 |
2022-03-22 | 182.45 | 184.85 | 181.75 | 184.30 | 14,657,311 |
2022-03-21 | 178.65 | 183.10 | 178.35 | 181.50 | 13,048,783 |
2022-03-18 | 178.30 | 179.75 | 175.65 | 177.95 | 87,811,208 |
2022-03-17 | 180.10 | 181.15 | 176.10 | 179.85 | 14,213,538 |
2022-03-16 | 180.00 | 180.30 | 176.20 | 178.45 | 22,355,065 |
2022-03-15 | 174.95 | 177.95 | 173.50 | 177.95 | 17,127,181 |
2022-03-14 | 172.95 | 177.05 | 172.40 | 175.20 | 13,282,162 |
2022-03-11 | 171.70 | 175.70 | 170.15 | 171.60 | 17,942,851 |
2022-03-10 | 171.30 | 172.60 | 168.40 | 170.65 | 17,625,369 |
2022-03-09 | 168.05 | 171.05 | 166.35 | 171.05 | 26,479,589 |
2022-03-08 | 162.70 | 166.10 | 161.25 | 163.30 | 34,176,388 |
2022-03-07 | 162.20 | 166.85 | 153.70 | 163.85 | 127,389,146 |
2022-03-04 | 179.55 | 180.75 | 166.70 | 167.45 | 34,557,110 |
2022-03-03 | 182.70 | 183.90 | 179.55 | 180.60 | 21,596,256 |
2022-03-02 | 181.10 | 183.80 | 177.15 | 183.45 | 34,116,627 |
2022-03-01 | 188.60 | 191.70 | 183.55 | 183.55 | 18,485,629 |
2022-02-28 | 188.70 | 190.75 | 182.10 | 186.25 | 26,718,242 |
2022-02-25 | 188.75 | 193.35 | 185.70 | 191.60 | 25,281,154 |
2022-02-24 | 191.10 | 193.05 | 185.15 | 187.80 | 27,870,202 |
2022-02-23 | 194.90 | 199.25 | 192.70 | 197.00 | 66,759,231 |
2022-02-22 | 189.85 | 195.75 | 188.30 | 194.55 | 27,575,772 |
2022-02-21 | 196.95 | 198.25 | 191.10 | 192.65 | 36,540,131 |
2022-02-18 | 194.40 | 199.75 | 193.20 | 197.35 | 58,108,756 |
2022-02-17 | 200.60 | 201.40 | 194.75 | 195.15 | 19,082,550 |
2022-02-16 | 197.35 | 201.00 | 197.30 | 200.90 | 22,489,535 |
2022-02-15 | 191.75 | 199.05 | 191.50 | 197.80 | 15,513,320 |
2022-02-14 | 196.65 | 197.20 | 190.15 | 192.70 | 37,666,764 |
2022-02-11 | 197.95 | 200.20 | 195.65 | 198.70 | 24,617,973 |
2022-02-10 | 198.50 | 199.85 | 196.70 | 198.50 | 78,804,614 |
2022-02-09 | 198.65 | 199.85 | 196.65 | 198.50 | 22,844,241 |
2022-02-08 | 194.80 | 198.25 | 193.80 | 193.15 | 12,677,633 |
2022-02-07 | 193.05 | 194.80 | 188.50 | 193.15 | 34,406,191 |
2022-02-04 | 190.25 | 192.50 | 187.75 | 192.45 | 24,045,029 |
2022-02-03 | 188.80 | 190.30 | 182.10 | 186.05 | 43,769,274 |
2022-02-02 | 192.30 | 196.80 | 192.25 | 195.50 | 25,685,369 |
2022-02-01 | 196.20 | 196.20 | 192.05 | 192.60 | 16,800,999 |
2022-01-31 | 198.65 | 198.65 | 190.35 | 195.55 | 28,230,375 |
2022-01-28 | 193.50 | 197.45 | 193.50 | 197.00 | 47,804,525 |
2022-01-27 | 189.05 | 195.60 | 188.50 | 193.55 | 33,780,717 |
2022-01-26 | 190.00 | 195.15 | 188.80 | 191.55 | 32,478,001 |
2022-01-25 | 188.25 | 192.20 | 186.90 | 190.00 | 33,658,835 |
2022-01-24 | 188.75 | 193.60 | 184.65 | 186.10 | 41,466,942 |
2022-01-21 | 187.20 | 190.10 | 186.60 | 188.75 | 26,984,355 |
2022-01-20 | 190.20 | 191.75 | 187.20 | 189.50 | 45,817,188 |
2022-01-19 | 186.10 | 191.25 | 185.85 | 189.90 | 26,789,500 |
2022-01-18 | 182.15 | 189.20 | 182.15 | 186.60 | 33,859,975 |
2022-01-17 | 180.00 | 183.30 | 179.85 | 181.05 | 15,634,923 |
2022-01-14 | 177.65 | 181.10 | 177.25 | 179.60 | 18,320,991 |
2022-01-13 | 174.50 | 178.35 | 173.50 | 178.15 | 27,372,810 |
2022-01-12 | 176.20 | 176.90 | 173.30 | 174.65 | 16,856,824 |
2022-01-11 | 177.70 | 178.00 | 175.55 | 177.15 | 23,004,639 |
2022-01-10 | 176.00 | 179.35 | 174.05 | 177.80 | 81,092,803 |
2022-01-07 | 175.15 | 176.05 | 171.95 | 176.05 | 17,989,295 |
2022-01-06 | 173.60 | 177.55 | 173.55 | 175.55 | 25,725,284 |
2022-01-05 | 173.05 | 175.75 | 172.60 | 175.75 | 19,131,230 |
2022-01-04 | 167.55 | 174.30 | 167.55 | 172.65 | 20,179,307 |
2022-01-03 | 169.55 | 169.55 | 169.55 | 169.55 | 0 |
2021-12-31 | 166.55 | 170.10 | 166.55 | 169.55 | 4,543,644 |
2021-12-30 | 168.30 | 169.80 | 167.05 | 168.00 | 8,309,274 |
2021-12-29 | 173.25 | 174.25 | 170.10 | 170.10 | 12,219,704 |
2021-12-28 | 170.65 | 170.65 | 170.65 | 170.65 | 0 |
2021-12-27 | 170.65 | 170.65 | 170.65 | 170.65 | 0 |
2021-12-24 | 168.45 | 171.15 | 168.45 | 170.65 | 2,378,852 |
2021-12-23 | 171.25 | 171.90 | 168.70 | 168.70 | 9,040,614 |
2021-12-22 | 167.60 | 169.90 | 167.10 | 169.90 | 18,159,418 |
2021-12-21 | 166.80 | 167.95 | 165.30 | 166.95 | 10,961,481 |
2021-12-20 | 164.60 | 165.80 | 162.45 | 164.95 | 50,315,511 |
2021-12-17 | 166.35 | 171.10 | 166.35 | 167.40 | 44,599,705 |
2021-12-16 | 166.75 | 169.45 | 162.00 | 166.30 | 37,125,464 |
2021-12-15 | 167.55 | 170.50 | 163.40 | 163.80 | 73,904,810 |
2021-12-14 | 171.00 | 172.95 | 161.05 | 167.35 | 58,181,805 |
2021-12-13 | 178.40 | 178.50 | 173.80 | 174.85 | 373,032,906 |
2021-12-10 | 176.30 | 180.55 | 175.55 | 178.45 | 35,515,387 |
2021-12-09 | 173.30 | 177.20 | 172.25 | 176.65 | 30,074,971 |
2021-12-08 | 172.25 | 173.25 | 170.45 | 171.85 | 47,402,645 |
2021-12-07 | 173.55 | 175.00 | 172.30 | 172.70 | 69,582,354 |
2021-12-06 | 171.00 | 172.95 | 170.05 | 171.90 | 16,951,983 |
2021-12-03 | 170.20 | 170.80 | 167.60 | 168.60 | 23,921,359 |
2021-12-02 | 164.00 | 171.80 | 163.00 | 169.00 | 30,963,393 |
2021-12-01 | 161.00 | 166.75 | 160.00 | 166.30 | 32,384,892 |
2021-11-30 | 162.25 | 162.90 | 157.50 | 158.60 | 58,522,191 |
2021-11-29 | 167.90 | 168.60 | 160.00 | 163.40 | 47,308,994 |
2021-11-26 | 157.20 | 158.00 | 153.95 | 154.00 | 63,685,308 |
2021-11-25 | 161.60 | 161.85 | 159.90 | 160.85 | 13,488,527 |
2021-11-24 | 160.45 | 162.40 | 158.15 | 161.70 | 15,910,620 |
2021-11-23 | 163.45 | 164.60 | 158.95 | 159.70 | 24,549,283 |
2021-11-22 | 165.00 | 167.80 | 162.60 | 164.70 | 19,906,324 |
2021-11-19 | 166.15 | 168.30 | 159.35 | 160.65 | 20,206,435 |
2021-11-18 | 166.45 | 167.80 | 165.50 | 166.75 | 24,718,095 |
2021-11-17 | 166.20 | 167.55 | 164.10 | 167.55 | 15,141,729 |
2021-11-16 | 165.30 | 169.65 | 165.30 | 166.60 | 12,805,469 |
2021-11-15 | 166.90 | 170.60 | 164.75 | 164.95 | 22,422,735 |
2021-11-12 | 165.20 | 167.45 | 164.75 | 167.15 | 18,452,682 |
2021-11-11 | 164.85 | 166.65 | 163.65 | 164.30 | 15,057,365 |
2021-11-10 | 162.00 | 165.15 | 160.40 | 165.15 | 18,953,366 |
2021-11-09 | 163.20 | 164.50 | 160.30 | 162.65 | 25,058,965 |
2021-11-08 | 159.25 | 160.55 | 157.40 | 158.45 | 26,642,320 |
2021-11-05 | 158.05 | 165.30 | 157.70 | 160.00 | 37,872,373 |
2021-11-04 | 147.25 | 159.70 | 146.10 | 157.80 | 62,241,597 |
2021-11-03 | 142.35 | 144.75 | 140.50 | 142.15 | 17,208,493 |
2021-11-02 | 146.95 | 146.95 | 142.30 | 142.70 | 17,100,079 |
2021-11-01 | 141.25 | 148.55 | 140.25 | 145.00 | 40,275,105 |
2021-10-29 | 140.95 | 140.95 | 138.40 | 138.90 | 18,063,806 |
2021-10-28 | 141.00 | 143.35 | 139.25 | 139.25 | 19,532,065 |
2021-10-27 | 143.40 | 144.30 | 140.30 | 142.00 | 29,168,535 |
2021-10-26 | 136.00 | 144.60 | 134.85 | 143.25 | 42,305,302 |
2021-10-25 | 137.00 | 137.40 | 135.15 | 135.20 | 13,950,201 |
2021-10-22 | 137.80 | 138.30 | 136.65 | 136.70 | 8,667,035 |
2021-10-21 | 138.60 | 139.35 | 137.30 | 137.55 | 10,945,555 |
2021-10-20 | 137.50 | 139.80 | 136.40 | 139.55 | 73,378,647 |
2021-10-19 | 137.85 | 138.55 | 136.40 | 137.00 | 18,791,615 |
2021-10-18 | 140.20 | 141.00 | 137.30 | 137.45 | 14,616,785 |
2021-10-15 | 141.40 | 141.75 | 138.85 | 140.60 | 20,903,756 |
2021-10-14 | 142.20 | 143.15 | 140.85 | 140.90 | 15,236,848 |
2021-10-13 | 142.35 | 143.85 | 140.90 | 141.40 | 17,582,310 |
2021-10-12 | 143.50 | 146.45 | 143.50 | 145.25 | 18,375,860 |
2021-10-11 | 146.25 | 146.70 | 144.95 | 146.50 | 22,041,695 |
2021-10-08 | 146.15 | 146.60 | 143.65 | 146.35 | 34,800,903 |
2021-10-07 | 147.50 | 149.25 | 145.90 | 146.25 | 18,754,072 |
2021-10-06 | 149.40 | 150.40 | 145.75 | 146.50 | 24,687,896 |
2021-10-05 | 151.80 | 153.70 | 149.05 | 151.35 | 21,907,413 |
2021-10-04 | 152.00 | 153.00 | 146.35 | 151.45 | 43,071,603 |
2021-10-01 | 158.50 | 158.85 | 156.75 | 158.85 | 19,823,850 |
2021-09-30 | 163.50 | 164.80 | 159.55 | 159.80 | 24,749,765 |
2021-09-29 | 162.60 | 163.90 | 161.15 | 162.70 | 30,810,530 |
2021-09-28 | 161.95 | 164.55 | 161.05 | 162.25 | 17,950,571 |
2021-09-27 | 159.20 | 164.35 | 159.00 | 162.60 | 22,361,019 |
2021-09-24 | 158.40 | 159.35 | 157.25 | 158.45 | 15,496,037 |
2021-09-23 | 160.45 | 160.95 | 157.80 | 158.65 | 20,152,818 |
2021-09-22 | 159.25 | 160.90 | 158.90 | 160.30 | 13,342,950 |
2021-09-21 | 155.95 | 162.15 | 154.65 | 159.50 | 27,365,980 |
2021-09-20 | 153.80 | 156.10 | 152.95 | 155.30 | 13,723,450 |
2021-09-17 | 155.75 | 158.60 | 155.65 | 156.15 | 159,522,493 |
2021-09-16 | 155.00 | 156.30 | 154.10 | 154.70 | 19,432,531 |
2021-09-15 | 155.10 | 155.95 | 152.90 | 154.85 | 28,038,436 |
2021-09-14 | 159.20 | 160.60 | 155.40 | 155.55 | 57,141,583 |
2021-09-13 | 159.65 | 160.90 | 158.45 | 159.75 | 11,452,374 |
2021-09-10 | 163.15 | 163.15 | 158.50 | 159.25 | 11,958,816 |
2021-09-09 | 163.20 | 163.55 | 159.35 | 161.20 | 17,999,447 |
2021-09-08 | 165.00 | 166.30 | 162.80 | 164.85 | 13,804,521 |
2021-09-07 | 164.55 | 169.55 | 163.95 | 164.65 | 20,271,859 |
2021-09-06 | 162.15 | 166.40 | 161.20 | 164.80 | 13,393,140 |
2021-09-03 | 162.05 | 164.00 | 161.45 | 162.05 | 18,110,663 |
2021-09-02 | 167.80 | 168.10 | 161.55 | 162.15 | 26,034,542 |
2021-09-01 | 170.75 | 172.25 | 168.45 | 168.65 | 14,537,058 |
2021-08-31 | 170.40 | 170.45 | 168.00 | 169.80 | 22,204,835 |
2021-08-30 | 169.95 | 169.95 | 169.95 | 169.95 | 0 |
2021-08-27 | 168.95 | 169.95 | 166.70 | 169.95 | 20,378,084 |
2021-08-26 | 169.15 | 170.45 | 168.20 | 169.40 | 9,547,857 |
2021-08-25 | 167.75 | 170.95 | 167.75 | 170.05 | 15,089,428 |
2021-08-24 | 169.05 | 169.90 | 164.50 | 168.20 | 18,341,346 |
2021-08-23 | 174.40 | 174.45 | 166.15 | 168.15 | 34,330,596 |
2021-08-20 | 170.95 | 173.50 | 170.70 | 173.40 | 19,001,494 |
2021-08-19 | 170.85 | 172.25 | 170.00 | 171.10 | 36,169,640 |
2021-08-18 | 174.15 | 174.90 | 171.90 | 173.25 | 12,932,718 |
2021-08-17 | 175.10 | 175.65 | 172.20 | 174.15 | 18,956,815 |
2021-08-16 | 177.00 | 178.70 | 174.75 | 175.95 | 11,423,964 |
2021-08-13 | 178.85 | 179.45 | 176.45 | 178.05 | 15,520,940 |
2021-08-12 | 176.60 | 179.80 | 176.35 | 178.40 | 14,760,067 |
2021-08-11 | 176.15 | 177.85 | 176.15 | 176.85 | 15,822,472 |
2021-08-10 | 175.45 | 176.85 | 174.60 | 176.75 | 20,213,571 |
2021-08-09 | 175.45 | 175.55 | 173.70 | 175.40 | 20,499,953 |
2021-08-06 | 174.35 | 176.25 | 173.45 | 175.60 | 8,788,309 |
2021-08-05 | 173.45 | 174.80 | 171.40 | 174.55 | 27,692,796 |
2021-08-04 | 175.55 | 175.60 | 172.40 | 174.70 | 6,218,425 |
2021-08-03 | 174.75 | 177.95 | 174.35 | 174.85 | 12,764,155 |
2021-08-02 | 175.00 | 177.95 | 173.75 | 174.70 | 15,180,654 |
2021-07-30 | 170.70 | 175.75 | 170.70 | 173.60 | 32,537,214 |
2021-07-29 | 176.00 | 178.55 | 167.40 | 171.90 | 68,810,672 |
2021-07-28 | 182.80 | 185.80 | 181.40 | 183.95 | 28,010,818 |
2021-07-27 | 183.70 | 184.50 | 180.80 | 182.60 | 10,412,136 |
2021-07-26 | 183.20 | 185.60 | 181.75 | 183.75 | 16,775,581 |
2021-07-23 | 182.00 | 186.40 | 181.80 | 184.75 | 24,098,081 |
2021-07-22 | 184.95 | 185.55 | 181.70 | 182.10 | 13,959,289 |
2021-07-21 | 179.55 | 185.05 | 179.00 | 184.05 | 35,020,277 |
2021-07-20 | 179.35 | 180.75 | 178.30 | 179.35 | 27,943,483 |
2021-07-19 | 183.95 | 185.20 | 177.15 | 178.15 | 45,405,074 |
2021-07-16 | 185.65 | 188.10 | 184.80 | 186.75 | 21,835,461 |
2021-07-15 | 185.95 | 186.40 | 184.75 | 185.35 | 18,225,076 |
2021-07-14 | 186.15 | 188.20 | 185.60 | 186.30 | 27,162,917 |
2021-07-13 | 188.15 | 189.05 | 186.75 | 187.10 | 11,111,181 |
2021-07-12 | 187.25 | 187.95 | 184.60 | 187.30 | 12,242,892 |
2021-07-09 | 186.50 | 188.20 | 185.80 | 187.55 | 14,006,296 |
2021-07-08 | 188.30 | 188.30 | 183.45 | 185.45 | 34,231,824 |
2021-07-07 | 191.70 | 192.00 | 188.35 | 189.65 | 28,300,433 |
2021-07-06 | 194.35 | 194.90 | 191.15 | 191.15 | 20,407,137 |
2021-07-05 | 195.35 | 196.35 | 194.40 | 194.60 | 14,380,320 |
2021-07-02 | 196.95 | 198.10 | 194.00 | 195.00 | 14,991,866 |
2021-07-01 | 195.00 | 196.70 | 193.55 | 196.00 | 18,627,761 |
2021-06-30 | 196.40 | 196.40 | 192.75 | 194.00 | 27,162,075 |
2021-06-29 | 199.25 | 200.20 | 194.10 | 195.50 | 27,664,546 |
2021-06-28 | 204.30 | 204.30 | 199.45 | 199.85 | 17,932,990 |
2021-06-25 | 203.00 | 204.70 | 201.90 | 204.20 | 16,365,866 |
2021-06-24 | 205.70 | 206.00 | 201.20 | 202.70 | 32,798,216 |
2021-06-23 | 202.60 | 206.60 | 202.60 | 205.30 | 23,236,364 |
2021-06-22 | 203.30 | 205.80 | 202.30 | 202.60 | 21,598,797 |
2021-06-21 | 198.80 | 201.70 | 195.20 | 201.60 | 23,914,148 |
2021-06-18 | 205.00 | 205.00 | 198.05 | 199.95 | 50,688,905 |
2021-06-17 | 199.15 | 206.50 | 198.40 | 205.60 | 41,143,860 |
2021-06-16 | 197.20 | 203.10 | 197.10 | 200.20 | 36,486,550 |
2021-06-15 | 192.00 | 199.35 | 190.90 | 197.35 | 41,274,646 |
2021-06-14 | 192.10 | 197.00 | 191.70 | 191.85 | 45,688,267 |
2021-06-11 | 195.20 | 195.90 | 188.75 | 191.80 | 35,368,144 |
2021-06-10 | 190.00 | 198.15 | 184.50 | 195.15 | 55,443,109 |
2021-06-09 | 185.00 | 185.85 | 183.15 | 183.15 | 21,216,660 |
2021-06-08 | 183.50 | 187.10 | 183.25 | 185.75 | 37,356,396 |
2021-06-07 | 178.05 | 184.60 | 177.85 | 183.50 | 480,987,708 |
2021-06-04 | 177.00 | 177.60 | 174.85 | 177.00 | 11,614,483 |
2021-06-03 | 178.25 | 178.35 | 173.10 | 176.95 | 33,487,164 |
2021-06-02 | 179.95 | 180.95 | 177.45 | 180.40 | 29,672,361 |
2021-06-01 | 175.35 | 179.80 | 173.35 | 179.80 | 28,935,894 |
2021-05-28 | 176.70 | 177.15 | 173.25 | 174.85 | 83,193,122 |
2021-05-27 | 174.75 | 176.50 | 173.10 | 176.50 | 74,253,507 |
2021-05-26 | 174.40 | 177.60 | 174.00 | 176.20 | 22,977,558 |
2021-05-25 | 178.20 | 178.65 | 173.80 | 174.10 | 34,355,723 |
2021-05-24 | 176.10 | 179.10 | 176.10 | 178.00 | 61,406,947 |
2021-05-21 | 170.95 | 176.45 | 169.30 | 175.90 | 65,219,445 |
2021-05-20 | 170.00 | 171.20 | 167.60 | 170.85 | 54,384,653 |
2021-05-19 | 169.00 | 172.00 | 167.55 | 172.00 | 30,878,534 |
2021-05-18 | 166.20 | 171.25 | 165.25 | 170.50 | 40,878,878 |
2021-05-17 | 161.80 | 167.20 | 161.70 | 166.20 | 70,117,213 |
2021-05-14 | 160.15 | 165.40 | 159.50 | 161.70 | 85,294,176 |
2021-05-13 | 160.60 | 165.25 | 156.60 | 159.05 | 66,938,089 |
2021-05-12 | 167.95 | 169.70 | 166.90 | 169.05 | 67,249,009 |
2021-05-11 | 169.00 | 171.40 | 167.60 | 168.45 | 32,588,173 |
2021-05-10 | 170.25 | 171.20 | 169.20 | 170.85 | 68,195,285 |
2021-05-07 | 172.35 | 172.35 | 168.50 | 169.60 | 24,938,705 |
2021-05-06 | 170.40 | 171.25 | 167.95 | 171.20 | 49,786,174 |
2021-05-05 | 168.55 | 171.10 | 168.10 | 170.25 | 38,156,980 |
2021-05-04 | 166.95 | 169.00 | 166.10 | 167.95 | 49,923,447 |
2021-04-30 | 164.10 | 165.55 | 163.25 | 164.95 | 28,478,153 |
2021-04-29 | 162.25 | 164.70 | 161.15 | 163.80 | 32,639,081 |
2021-04-28 | 159.10 | 160.55 | 158.70 | 159.85 | 35,452,269 |
2021-04-27 | 156.50 | 158.65 | 155.50 | 158.60 | 27,164,721 |
2021-04-26 | 154.90 | 157.10 | 153.85 | 156.55 | 14,650,664 |
2021-04-23 | 153.90 | 155.65 | 153.10 | 155.05 | 21,968,014 |
2021-04-22 | 153.15 | 154.95 | 152.05 | 154.45 | 16,450,689 |
2021-04-21 | 152.00 | 154.90 | 150.45 | 153.25 | 16,072,303 |
2021-04-20 | 154.30 | 155.10 | 153.10 | 153.10 | 16,672,984 |
2021-04-19 | 153.80 | 155.20 | 153.20 | 154.65 | 31,861,645 |
2021-04-16 | 152.00 | 155.00 | 150.15 | 154.35 | 30,385,603 |
2021-04-15 | 151.00 | 152.00 | 149.40 | 150.55 | 15,782,107 |
2021-04-14 | 150.55 | 150.55 | 147.85 | 150.20 | 18,866,656 |
2021-04-13 | 152.65 | 153.25 | 149.25 | 150.80 | 18,120,658 |
2021-04-12 | 152.50 | 153.50 | 150.70 | 152.05 | 16,769,506 |
2021-04-09 | 155.15 | 155.20 | 152.40 | 153.50 | 14,057,057 |
2021-04-08 | 157.00 | 157.20 | 153.20 | 155.20 | 45,235,782 |
2021-04-07 | 153.70 | 156.80 | 153.60 | 156.40 | 33,831,104 |
2021-04-06 | 157.00 | 157.35 | 152.35 | 152.65 | 33,743,053 |
2021-04-01 | 155.20 | 157.20 | 154.25 | 156.45 | 25,407,852 |
2021-03-31 | 154.65 | 157.70 | 154.50 | 154.80 | 64,994,446 |
2021-03-30 | 153.20 | 154.70 | 150.90 | 153.70 | 29,068,362 |
2021-03-29 | 149.55 | 152.50 | 149.10 | 152.40 | 24,873,926 |
2021-03-26 | 146.40 | 148.30 | 145.70 | 148.05 | 16,558,246 |
2021-03-25 | 145.75 | 149.65 | 144.65 | 145.35 | 19,059,634 |
2021-03-24 | 147.70 | 148.45 | 145.75 | 146.25 | 27,540,164 |
2021-03-23 | 145.25 | 149.80 | 144.75 | 148.95 | 25,205,195 |
2021-03-22 | 144.65 | 147.80 | 143.00 | 145.70 | 26,599,135 |
2021-03-19 | 150.00 | 155.35 | 145.35 | 145.35 | 83,576,919 |
2021-03-18 | 153.45 | 154.10 | 145.65 | 151.30 | 41,889,262 |
2021-03-17 | 146.05 | 153.45 | 145.60 | 152.50 | 70,584,618 |
2021-03-16 | 139.25 | 144.05 | 137.90 | 143.20 | 39,621,004 |
2021-03-15 | 138.55 | 142.05 | 138.05 | 138.60 | 42,455,188 |
2021-03-12 | 135.10 | 138.50 | 135.10 | 137.25 | 19,506,948 |
2021-03-11 | 137.85 | 138.35 | 135.40 | 136.15 | 13,104,218 |
2021-03-10 | 136.30 | 138.20 | 134.65 | 137.25 | 17,499,684 |
2021-03-09 | 135.80 | 141.30 | 135.80 | 136.90 | 25,135,604 |
2021-03-08 | 140.95 | 141.40 | 135.55 | 137.30 | 31,081,638 |
2021-03-05 | 133.65 | 144.45 | 133.05 | 141.45 | 49,265,756 |
2021-03-04 | 133.00 | 135.25 | 131.90 | 134.80 | 25,846,659 |
2021-03-03 | 127.35 | 138.25 | 126.40 | 134.40 | 45,595,629 |
2021-03-02 | 126.20 | 128.20 | 125.50 | 125.90 | 28,502,290 |
2021-03-01 | 124.35 | 126.35 | 124.25 | 126.35 | 53,864,402 |
2021-02-26 | 126.50 | 127.65 | 122.65 | 123.55 | 46,521,720 |
2021-02-25 | 131.40 | 131.50 | 127.05 | 127.20 | 23,757,104 |
2021-02-24 | 131.00 | 132.60 | 127.10 | 130.65 | 44,837,435 |
2021-02-23 | 130.95 | 132.55 | 128.05 | 132.30 | 26,348,255 |
2021-02-22 | 130.80 | 132.20 | 127.70 | 131.75 | 25,170,093 |
2021-02-19 | 127.15 | 131.90 | 126.85 | 131.40 | 27,492,666 |
2021-02-18 | 129.85 | 131.20 | 126.55 | 127.40 | 22,172,089 |
2021-02-17 | 128.00 | 130.30 | 127.10 | 129.85 | 21,107,110 |
2021-02-16 | 130.15 | 131.45 | 127.30 | 128.10 | 14,184,551 |
2021-02-15 | 124.95 | 130.55 | 124.50 | 129.60 | 37,446,832 |
2021-02-12 | 122.25 | 124.20 | 121.25 | 124.05 | 16,729,304 |
2021-02-11 | 123.15 | 123.15 | 121.30 | 122.80 | 18,055,711 |
2021-02-10 | 123.10 | 124.65 | 122.20 | 123.30 | 33,685,577 |
2021-02-09 | 122.25 | 123.20 | 120.45 | 122.15 | 22,903,568 |
2021-02-08 | 124.25 | 125.70 | 122.55 | 122.60 | 34,510,150 |
2021-02-05 | 124.90 | 127.00 | 122.25 | 124.50 | 27,113,645 |
2021-02-04 | 132.55 | 133.90 | 122.90 | 124.55 | 49,764,197 |
2021-02-03 | 128.10 | 129.60 | 126.95 | 128.70 | 25,577,303 |
2021-02-02 | 128.70 | 129.60 | 126.45 | 126.45 | 38,319,126 |
2021-02-01 | 125.60 | 129.00 | 124.75 | 127.60 | 18,880,307 |
2021-01-29 | 127.10 | 129.00 | 124.85 | 125.60 | 29,185,074 |
2021-01-28 | 130.00 | 132.00 | 127.55 | 129.00 | 24,887,432 |
2021-01-27 | 132.20 | 136.35 | 130.40 | 131.50 | 42,441,192 |
2021-01-26 | 132.90 | 134.60 | 132.45 | 133.10 | 21,627,226 |
2021-01-25 | 134.80 | 135.30 | 130.45 | 131.60 | 29,862,904 |
2021-01-22 | 135.90 | 136.05 | 134.50 | 134.95 | 44,436,243 |
2021-01-21 | 138.80 | 139.60 | 134.75 | 136.00 | 28,432,012 |
2021-01-20 | 138.15 | 139.05 | 135.80 | 138.10 | 13,960,899 |
2021-01-19 | 138.70 | 138.95 | 136.50 | 138.10 | 13,986,813 |
2021-01-18 | 138.50 | 138.80 | 136.55 | 138.70 | 13,164,810 |
2021-01-15 | 140.20 | 140.95 | 139.10 | 140.85 | 23,158,625 |
2021-01-14 | 143.55 | 144.25 | 141.25 | 141.25 | 28,873,849 |
2021-01-13 | 144.00 | 145.00 | 142.80 | 142.80 | 20,318,049 |
2021-01-12 | 143.00 | 144.55 | 141.95 | 144.00 | 25,672,228 |
2021-01-11 | 142.40 | 143.45 | 140.70 | 142.70 | 20,874,915 |
2021-01-08 | 146.40 | 146.55 | 141.15 | 143.00 | 29,911,073 |
2021-01-07 | 142.60 | 148.00 | 140.30 | 146.85 | 26,944,224 |
2021-01-06 | 137.15 | 143.35 | 135.70 | 141.05 | 31,318,439 |
2021-01-05 | 135.00 | 137.55 | 133.85 | 135.40 | 12,605,050 |
2021-01-04 | 135.00 | 138.15 | 133.45 | 135.80 | 19,797,369 |
2020-12-31 | 132.60 | 134.00 | 131.40 | 132.25 | 10,971,461 |
2020-12-30 | 135.80 | 137.40 | 134.85 | 135.30 | 10,150,000 |
2020-12-29 | 139.70 | 140.70 | 135.85 | 135.95 | 16,292,727 |
2020-12-24 | 137.00 | 140.20 | 135.80 | 138.35 | 7,797,172 |
2020-12-23 | 133.50 | 138.95 | 132.95 | 136.85 | 19,231,256 |
2020-12-22 | 132.00 | 134.05 | 130.50 | 133.50 | 30,556,009 |
2020-12-21 | 131.55 | 132.90 | 127.65 | 132.00 | 40,829,620 |
2020-12-18 | 138.00 | 138.30 | 134.05 | 135.30 | 36,898,601 |
2020-12-17 | 138.55 | 139.20 | 135.85 | 138.55 | 22,499,815 |
2020-12-16 | 137.85 | 138.45 | 136.35 | 137.10 | 47,213,763 |
2020-12-15 | 135.00 | 137.85 | 133.45 | 137.25 | 25,640,062 |
2020-12-14 | 132.50 | 137.70 | 132.50 | 134.30 | 49,889,801 |
2020-12-11 | 134.85 | 135.05 | 130.40 | 131.25 | 52,520,323 |
2020-12-10 | 138.45 | 138.80 | 134.60 | 135.70 | 47,259,723 |
2020-12-09 | 135.75 | 140.95 | 135.30 | 138.30 | 49,515,499 |
2020-12-08 | 133.10 | 134.10 | 131.85 | 134.10 | 23,835,908 |
2020-12-07 | 135.80 | 135.80 | 130.20 | 133.10 | 28,054,737 |
2020-12-04 | 134.75 | 137.50 | 133.75 | 134.90 | 56,314,072 |
2020-12-03 | 125.55 | 135.60 | 123.85 | 134.45 | 66,952,611 |
2020-12-02 | 124.05 | 126.60 | 121.05 | 126.35 | 30,012,916 |
2020-12-01 | 117.15 | 124.70 | 116.65 | 123.05 | 30,507,888 |
2020-11-30 | 121.30 | 121.50 | 116.80 | 116.80 | 51,547,924 |
2020-11-27 | 121.50 | 123.85 | 120.10 | 121.30 | 63,254,629 |
2020-11-26 | 125.25 | 125.65 | 121.00 | 122.30 | 26,779,628 |
2020-11-25 | 126.50 | 128.40 | 123.95 | 125.50 | 45,244,128 |
2020-11-24 | 120.00 | 125.25 | 119.80 | 125.25 | 35,617,217 |
2020-11-23 | 122.90 | 123.65 | 119.55 | 120.25 | 29,740,831 |
2020-11-20 | 127.65 | 128.00 | 122.15 | 122.30 | 34,143,788 |
2020-11-19 | 128.20 | 128.85 | 127.10 | 128.00 | 44,745,061 |
2020-11-18 | 125.80 | 130.45 | 125.20 | 130.30 | 38,624,474 |
2020-11-17 | 127.55 | 127.55 | 124.40 | 126.65 | 58,496,679 |
2020-11-16 | 123.40 | 127.65 | 123.40 | 127.50 | 29,308,275 |
2020-11-13 | 122.15 | 125.15 | 120.50 | 123.00 | 44,555,189 |
2020-11-12 | 121.10 | 124.05 | 118.90 | 122.75 | 47,233,698 |
2020-11-11 | 118.75 | 121.90 | 117.95 | 121.25 | 49,604,089 |
2020-11-10 | 106.30 | 119.20 | 104.75 | 119.20 | 70,846,741 |
2020-11-09 | 101.80 | 107.45 | 100.75 | 105.95 | 49,148,187 |
2020-11-06 | 103.35 | 104.40 | 100.95 | 100.95 | 23,518,962 |
2020-11-05 | 100.40 | 102.65 | 99.10 | 102.00 | 46,977,593 |
2020-11-04 | 100.00 | 100.75 | 98.70 | 99.42 | 40,721,419 |
2020-11-03 | 102.10 | 102.75 | 100.45 | 100.95 | 26,309,160 |
2020-11-02 | 101.55 | 102.20 | 99.50 | 101.70 | 24,017,204 |
2020-10-30 | 99.18 | 102.90 | 98.78 | 101.40 | 26,546,139 |
2020-10-29 | 110.00 | 111.00 | 99.12 | 99.12 | 67,713,979 |
2020-10-28 | 101.60 | 103.10 | 99.90 | 101.65 | 70,611,238 |
2020-10-27 | 106.45 | 107.05 | 103.20 | 103.20 | 21,185,224 |
2020-10-26 | 103.45 | 108.35 | 102.95 | 106.05 | 50,013,471 |
2020-10-23 | 101.15 | 104.55 | 100.35 | 104.55 | 24,202,851 |
2020-10-22 | 99.86 | 101.50 | 98.38 | 101.15 | 22,731,709 |
2020-10-21 | 99.54 | 101.85 | 99.50 | 100.00 | 27,489,602 |
2020-10-20 | 98.40 | 100.55 | 97.24 | 100.05 | 24,768,603 |
2020-10-16 | 102.80 | 102.80 | 99.56 | 100.40 | 25,858,673 |
2020-10-15 | 105.30 | 105.50 | 101.70 | 102.20 | 42,857,276 |
2020-10-14 | 107.05 | 107.80 | 105.60 | 105.95 | 75,637,457 |
2020-10-13 | 108.65 | 108.65 | 105.95 | 106.60 | 35,559,656 |
2020-10-12 | 108.20 | 110.00 | 107.50 | 108.15 | 23,676,038 |
2020-10-09 | 107.40 | 108.50 | 106.50 | 107.10 | 34,586,819 |
2020-10-08 | 103.05 | 107.05 | 101.25 | 106.55 | 32,947,981 |
2020-10-07 | 103.95 | 104.60 | 100.20 | 102.85 | 44,930,600 |
2020-10-06 | 100.80 | 104.30 | 99.86 | 104.30 | 35,005,063 |
2020-10-05 | 99.80 | 102.35 | 99.20 | 100.30 | 23,304,099 |
2020-10-02 | 98.20 | 99.06 | 97.04 | 98.70 | 19,912,765 |
2020-10-01 | 99.46 | 100.65 | 97.70 | 98.88 | 24,806,873 |
2020-09-30 | 97.38 | 100.45 | 95.40 | 98.38 | 36,405,430 |
2020-09-29 | 100.15 | 100.70 | 97.86 | 97.86 | 45,614,189 |
2020-09-28 | 100.00 | 101.60 | 99.22 | 100.30 | 26,037,921 |
2020-09-25 | 100.25 | 101.50 | 98.60 | 98.94 | 28,736,420 |
2020-09-24 | 100.80 | 103.00 | 100.15 | 100.25 | 25,416,082 |
2020-09-23 | 105.25 | 105.25 | 101.70 | 101.70 | 22,267,833 |
2020-09-22 | 103.40 | 105.00 | 101.55 | 103.45 | 22,837,989 |
2020-09-21 | 108.25 | 108.30 | 103.10 | 103.35 | 32,884,941 |
2020-09-18 | 109.50 | 111.25 | 108.55 | 109.35 | 60,253,794 |
2020-09-17 | 109.55 | 110.85 | 108.20 | 110.20 | 21,112,059 |
2020-09-16 | 111.60 | 112.20 | 109.45 | 111.25 | 30,688,212 |
2020-09-15 | 111.00 | 112.40 | 108.95 | 112.00 | 36,254,750 |
2020-09-14 | 110.75 | 112.00 | 109.00 | 111.15 | 30,325,856 |
2020-09-11 | 110.75 | 111.30 | 109.20 | 109.80 | 40,572,716 |
2020-09-10 | 109.90 | 111.35 | 108.70 | 110.28 | 11,297,218 |
2020-09-09 | 104.00 | 110.35 | 103.50 | 110.28 | 37,545,516 |
2020-09-08 | 105.80 | 107.40 | 103.40 | 104.05 | 31,789,309 |
2020-09-07 | 102.15 | 103.50 | 100.20 | 103.00 | 16,628,752 |
2020-09-04 | 102.50 | 104.15 | 101.35 | 102.05 | 21,185,825 |
2020-09-03 | 102.20 | 106.00 | 102.20 | 103.60 | 19,521,154 |
2020-09-02 | 100.35 | 102.50 | 99.30 | 101.60 | 23,329,639 |
2020-09-01 | 107.00 | 108.10 | 100.00 | 100.48 | 77,941,656 |
2020-08-28 | 106.35 | 107.60 | 104.65 | 105.05 | 17,943,849 |
2020-08-27 | 107.10 | 108.00 | 105.50 | 106.55 | 15,020,911 |
2020-08-26 | 106.90 | 108.20 | 105.80 | 106.50 | 15,052,600 |
2020-08-25 | 109.95 | 112.15 | 106.95 | 107.13 | 31,129,366 |
2020-08-24 | 109.00 | 110.00 | 105.45 | 109.05 | 42,495,929 |
2020-08-21 | 103.60 | 103.90 | 100.95 | 101.40 | 17,697,497 |
2020-08-20 | 104.50 | 105.05 | 103.10 | 103.40 | 14,898,407 |
2020-08-19 | 104.25 | 105.70 | 102.90 | 105.58 | 13,143,411 |
2020-08-18 | 105.25 | 107.90 | 103.80 | 103.98 | 18,500,875 |
2020-08-17 | 107.70 | 108.40 | 105.60 | 106.43 | 9,550,559 |
2020-08-14 | 108.10 | 108.50 | 104.50 | 108.00 | 16,571,400 |
2020-08-13 | 107.95 | 109.85 | 107.70 | 108.15 | 14,656,453 |
2020-08-12 | 109.45 | 112.05 | 109.30 | 111.08 | 26,610,478 |
2020-08-11 | 108.50 | 111.00 | 108.25 | 108.83 | 23,883,781 |
2020-08-10 | 106.05 | 108.20 | 105.50 | 107.95 | 18,550,514 |
2020-08-07 | 103.60 | 105.75 | 103.25 | 105.48 | 14,573,149 |
2020-08-06 | 104.70 | 105.05 | 101.55 | 103.83 | 24,662,967 |
2020-08-05 | 105.40 | 108.75 | 104.50 | 105.35 | 22,935,673 |
2020-08-04 | 99.34 | 106.55 | 99.00 | 105.88 | 52,548,954 |
2020-08-03 | 100.00 | 100.45 | 94.68 | 98.19 | 33,503,811 |
2020-07-31 | 109.00 | 110.40 | 99.62 | 99.98 | 36,337,550 |
2020-07-30 | 111.50 | 111.70 | 107.15 | 112.20 | 8,370,822 |
2020-07-29 | 110.00 | 113.00 | 108.45 | 112.20 | 18,897,964 |
2020-07-28 | 109.55 | 112.10 | 107.45 | 109.83 | 27,330,061 |
2020-07-27 | 111.95 | 112.05 | 108.05 | 109.15 | 19,119,965 |
2020-07-24 | 111.85 | 113.60 | 110.70 | 112.60 | 16,521,184 |
2020-07-23 | 114.50 | 114.50 | 111.50 | 112.90 | 17,154,689 |
2020-07-22 | 115.15 | 116.85 | 112.70 | 114.00 | 32,525,300 |
2020-07-21 | 116.30 | 116.30 | 114.55 | 115.40 | 21,201,565 |
2020-07-20 | 116.40 | 116.40 | 114.15 | 117.28 | 6,741,015 |
2020-07-17 | 115.10 | 118.85 | 112.95 | 117.28 | 27,015,532 |
2020-07-16 | 112.70 | 115.55 | 112.70 | 115.30 | 18,722,257 |
2020-07-15 | 116.70 | 117.95 | 112.30 | 113.58 | 42,381,280 |
2020-07-14 | 110.55 | 116.40 | 110.50 | 115.80 | 39,612,667 |
2020-07-13 | 111.55 | 111.80 | 109.50 | 111.48 | 16,552,408 |
2020-07-10 | 106.55 | 110.10 | 106.55 | 109.98 | 11,775,880 |
2020-07-09 | 108.25 | 108.75 | 106.40 | 108.00 | 15,214,333 |
2020-07-08 | 106.75 | 108.70 | 106.40 | 107.23 | 17,601,326 |
2020-07-07 | 109.20 | 110.10 | 106.90 | 107.48 | 22,322,206 |
2020-07-06 | 113.00 | 113.50 | 109.50 | 110.05 | 22,915,248 |
2020-07-03 | 113.90 | 114.15 | 110.15 | 111.15 | 15,673,649 |
2020-07-02 | 112.40 | 114.40 | 112.05 | 113.10 | 82,072,487 |
2020-07-01 | 114.65 | 114.75 | 110.60 | 111.85 | 25,094,648 |
2020-06-30 | 116.35 | 117.20 | 113.90 | 116.43 | 9,355,964 |
2020-06-29 | 113.85 | 116.35 | 112.65 | 115.80 | 14,699,512 |
2020-06-26 | 118.75 | 120.15 | 115.90 | 117.30 | 9,238,778 |
2020-06-25 | 116.45 | 117.50 | 113.65 | 117.18 | 11,134,233 |
2020-06-24 | 119.55 | 120.25 | 117.25 | 121.45 | 8,176,112 |
2020-06-23 | 120.75 | 122.70 | 119.95 | 121.45 | 23,695,334 |
2020-06-22 | 120.35 | 122.55 | 118.70 | 120.88 | 25,018,241 |
2020-06-19 | 118.05 | 120.00 | 117.10 | 117.83 | 17,018,345 |
2020-06-18 | 117.40 | 118.70 | 115.45 | 117.78 | 16,249,970 |
2020-06-17 | 118.20 | 120.85 | 117.40 | 117.53 | 31,912,467 |
2020-06-16 | 116.50 | 119.05 | 115.85 | 113.55 | 12,990,675 |
2020-06-15 | 112.50 | 114.55 | 111.70 | 113.55 | 21,532,439 |
2020-06-12 | 113.30 | 117.40 | 111.10 | 114.63 | 26,666,046 |
2020-06-11 | 119.00 | 119.25 | 113.40 | 114.05 | 38,926,751 |
2020-06-10 | 123.35 | 123.75 | 119.70 | 120.58 | 48,000,664 |
2020-06-09 | 126.15 | 127.45 | 122.05 | 123.25 | 35,969,573 |
2020-06-08 | 118.90 | 128.35 | 117.40 | 126.55 | 28,314,591 |
2020-06-05 | 116.00 | 121.10 | 115.70 | 119.75 | 48,935,265 |
2020-06-04 | 116.90 | 118.50 | 115.30 | 116.05 | 27,540,685 |
2020-06-03 | 118.50 | 119.00 | 115.85 | 117.60 | 27,255,994 |
2020-06-02 | 119.75 | 120.25 | 117.25 | 117.70 | 31,754,096 |
2020-06-01 | 117.80 | 120.75 | 117.40 | 118.98 | 24,633,163 |
2020-05-29 | 117.50 | 119.35 | 116.80 | 119.15 | 28,798,969 |
2020-05-28 | 119.85 | 121.00 | 118.45 | 119.15 | 33,897,842 |
2020-05-27 | 115.90 | 121.95 | 115.55 | 114.93 | 25,085,294 |
2020-05-26 | 118.50 | 119.20 | 113.55 | 114.93 | 29,044,824 |
2020-05-22 | 113.20 | 116.05 | 111.55 | 114.88 | 13,487,790 |
2020-05-21 | 110.05 | 115.80 | 109.85 | 114.88 | 26,619,551 |
2020-05-20 | 111.05 | 111.35 | 107.85 | 111.00 | 26,831,305 |
2020-05-19 | 111.15 | 112.50 | 109.15 | 112.35 | 33,294,597 |
2020-05-18 | 109.40 | 110.30 | 107.05 | 109.63 | 15,438,347 |
2020-05-15 | 108.50 | 112.65 | 106.75 | 107.70 | 72,851,079 |
2020-05-14 | 101.00 | 102.70 | 98.40 | 102.23 | 46,697,734 |
2020-05-13 | 108.20 | 108.20 | 101.40 | 102.10 | 47,285,726 |
2020-05-12 | 107.00 | 110.45 | 106.35 | 109.38 | 44,370,640 |
2020-05-11 | 107.00 | 108.50 | 104.70 | 106.33 | 39,649,769 |
2020-05-07 | 104.00 | 109.40 | 101.10 | 105.25 | 135,568,521 |
2020-05-06 | 115.95 | 118.20 | 114.25 | 114.78 | 31,947,949 |
2020-05-05 | 115.00 | 118.90 | 114.40 | 116.38 | 27,005,968 |
2020-05-04 | 110.00 | 115.45 | 107.70 | 115.03 | 40,780,101 |
2020-05-01 | 115.40 | 117.05 | 112.90 | 114.08 | 20,450,536 |
2020-04-30 | 120.20 | 120.95 | 116.15 | 120.18 | 20,135,371 |
2020-04-29 | 120.10 | 123.35 | 119.60 | 120.18 | 17,333,600 |
2020-04-28 | 116.10 | 120.60 | 115.05 | 116.85 | 32,921,568 |
2020-04-27 | 117.80 | 118.05 | 115.55 | 116.85 | 20,192,749 |
2020-04-24 | 117.00 | 119.15 | 115.00 | 115.50 | 25,484,119 |
2020-04-23 | 117.00 | 121.30 | 115.75 | 120.13 | 21,042,681 |
2020-04-22 | 117.35 | 118.60 | 113.80 | 116.03 | 13,893,632 |
2020-04-21 | 119.25 | 120.65 | 115.65 | 116.03 | 45,630,672 |
2020-04-20 | 122.25 | 122.30 | 117.95 | 120.50 | 19,158,340 |
2020-04-17 | 125.25 | 126.40 | 119.65 | 120.25 | 24,526,869 |
2020-04-16 | 119.50 | 122.25 | 118.50 | 121.58 | 23,518,435 |
2020-04-15 | 124.50 | 126.35 | 118.55 | 119.13 | 31,168,794 |
2020-04-14 | 127.60 | 130.00 | 124.15 | 125.48 | 11,920,377 |
2020-04-09 | 123.60 | 126.45 | 119.90 | 125.48 | 23,710,139 |
2020-04-08 | 119.00 | 123.55 | 116.25 | 122.15 | 22,286,280 |
2020-04-07 | 120.55 | 125.05 | 119.60 | 117.10 | 22,215,288 |
2020-04-06 | 114.25 | 117.90 | 113.00 | 111.13 | 15,135,525 |
2020-04-03 | 115.05 | 115.85 | 113.35 | 115.00 | 4,318,591 |
2020-04-03 | 115.05 | 115.85 | 110.70 | 111.13 | 28,302,795 |
2020-04-02 | 115.10 | 118.50 | 113.50 | 115.00 | 30,781,813 |
2020-04-02 | 115.10 | 118.50 | 113.50 | 114.20 | 11,399,139 |
2020-04-01 | 115.50 | 118.00 | 113.15 | 114.80 | 50,763,936 |
2020-04-01 | 115.50 | 118.00 | 113.15 | 118.45 | 19,266,559 |
2020-03-31 | 120.84 | 125.00 | 116.94 | 119.86 | 16,685,328 |
2020-03-30 | 122.40 | 124.10 | 117.08 | 120.36 | 28,956,509 |
2020-03-27 | 127.72 | 129.22 | 118.24 | 130.89 | 17,379,734 |
2020-03-26 | 127.12 | 135.14 | 127.12 | 130.03 | 12,681,344 |
2020-03-25 | 132.00 | 136.46 | 126.64 | 130.37 | 69,057,693 |
2020-03-24 | 121.74 | 127.88 | 121.42 | 116.66 | 15,843,435 |
2020-03-23 | 120.24 | 125.60 | 119.08 | 126.66 | 15,221,393 |
2020-03-20 | 135.00 | 137.54 | 127.44 | 130.86 | 20,547,497 |
2020-03-19 | 127.00 | 134.76 | 124.22 | 127.88 | 13,838,850 |
2020-03-18 | 119.34 | 136.32 | 118.86 | 121.82 | 18,044,620 |
2020-03-17 | 117.48 | 122.26 | 112.40 | 112.80 | 25,111,126 |
2020-03-16 | 107.84 | 114.24 | 102.90 | 111.85 | 32,650,950 |
2020-03-13 | 111.30 | 118.80 | 109.54 | 112.07 | 27,232,593 |
2020-03-12 | 117.36 | 118.64 | 115.74 | 123.03 | 14,517,407 |
2020-03-11 | 121.06 | 127.24 | 121.02 | 119.74 | 28,091,139 |
2020-03-10 | 122.34 | 127.40 | 118.90 | 120.69 | 26,720,777 |
2020-03-09 | 124.36 | 126.08 | 118.60 | 130.99 | 32,271,260 |
2020-03-06 | 132.00 | 132.20 | 127.66 | 130.99 | 31,955,952 |
2020-03-05 | 140.36 | 140.56 | 134.02 | 139.79 | 16,119,224 |
2020-03-04 | 140.06 | 140.96 | 137.98 | 139.89 | 17,884,146 |
2020-03-03 | 141.06 | 144.98 | 141.00 | 139.24 | 18,065,911 |
2020-03-02 | 145.88 | 146.28 | 136.56 | 141.46 | 38,180,998 |
2020-02-28 | 135.92 | 140.74 | 134.92 | 139.50 | 38,496,719 |
2020-02-27 | 144.42 | 144.96 | 139.36 | 147.84 | 19,946,225 |
2020-02-26 | 147.52 | 148.76 | 145.68 | 148.04 | 14,497,380 |
2020-02-25 | 152.00 | 152.96 | 147.92 | 150.66 | 15,289,171 |
2020-02-24 | 153.28 | 155.22 | 149.96 | 156.24 | 10,500,143 |
2020-02-21 | 155.92 | 156.54 | 154.66 | 156.24 | 17,798,890 |
2020-02-20 | 154.82 | 157.62 | 154.18 | 156.71 | 28,968,522 |
2020-02-19 | 156.66 | 156.90 | 154.46 | 154.88 | 19,082,952 |
2020-02-18 | 153.50 | 155.82 | 152.06 | 155.05 | 23,550,173 |
2020-02-17 | 153.98 | 154.24 | 152.80 | 153.74 | 9,253,350 |
2020-02-14 | 153.76 | 154.76 | 152.58 | 153.18 | 14,090,600 |
2020-02-13 | 155.20 | 155.34 | 150.76 | 152.61 | 21,612,565 |
2020-02-12 | 152.98 | 155.36 | 152.72 | 155.19 | 16,656,732 |
2020-02-11 | 155.74 | 156.98 | 153.48 | 153.94 | 24,427,037 |
2020-02-10 | 155.10 | 156.54 | 153.72 | 154.95 | 33,260,662 |
2020-02-07 | 157.02 | 158.10 | 153.80 | 154.92 | 38,524,402 |
2020-02-06 | 158.92 | 161.14 | 156.80 | 157.47 | 28,563,341 |
2020-02-05 | 161.84 | 162.66 | 157.24 | 158.15 | 46,078,157 |
2020-02-04 | 164.82 | 166.18 | 162.50 | 162.99 | 32,370,844 |
2020-02-03 | 160.02 | 165.36 | 160.02 | 164.59 | 46,296,011 |
2020-01-31 | 160.36 | 165.02 | 159.02 | 161.11 | 21,143,422 |
2020-01-30 | 167.46 | 169.32 | 160.84 | 161.11 | 85,840,338 |
2020-01-29 | 173.64 | 176.50 | 172.92 | 175.96 | 38,331,383 |
2020-01-28 | 173.06 | 175.08 | 170.30 | 174.42 | 26,215,863 |
2020-01-27 | 170.00 | 171.92 | 166.98 | 171.39 | 34,693,215 |
2020-01-24 | 171.64 | 172.52 | 170.48 | 171.09 | 25,311,222 |
2020-01-23 | 174.16 | 174.48 | 171.00 | 171.55 | 22,783,344 |
2020-01-22 | 178.92 | 179.98 | 173.90 | 174.88 | 29,015,480 |
2020-01-21 | 180.10 | 181.54 | 178.58 | 178.69 | 24,121,683 |
2020-01-20 | 184.40 | 184.92 | 178.56 | 180.61 | 21,418,168 |
2020-01-17 | 183.60 | 184.52 | 182.22 | 183.53 | 17,344,335 |
2020-01-16 | 182.26 | 183.46 | 181.16 | 183.12 | 19,441,109 |
2020-01-15 | 186.32 | 186.96 | 182.78 | 183.97 | 37,360,122 |
2020-01-14 | 189.22 | 189.80 | 185.60 | 185.96 | 24,539,863 |
2020-01-13 | 193.10 | 193.46 | 189.34 | 189.71 | 18,988,697 |
2020-01-10 | 196.00 | 196.00 | 192.20 | 193.02 | 22,139,835 |
2020-01-09 | 196.86 | 198.08 | 192.94 | 193.34 | 29,666,543 |
2020-01-08 | 193.00 | 198.62 | 193.00 | 195.03 | 37,835,565 |
2020-01-07 | 194.02 | 195.62 | 191.78 | 191.85 | 14,176,047 |
2020-01-06 | 191.44 | 193.86 | 191.14 | 193.31 | 18,328,658 |
2020-01-03 | 194.22 | 195.80 | 192.76 | 194.29 | 16,489,098 |
2020-01-02 | 192.84 | 196.60 | 192.44 | 196.55 | 18,976,581 |
2019-12-31 | 192.18 | 193.64 | 191.34 | 193.14 | 7,928,876 |
2019-12-30 | 194.90 | 197.72 | 192.94 | 193.61 | 16,041,266 |
2019-12-27 | 197.00 | 197.86 | 195.06 | 196.19 | 11,404,752 |
2019-12-24 | 198.10 | 198.58 | 195.24 | 195.91 | 10,951,667 |
2019-12-23 | 204.30 | 204.85 | 202.05 | 202.58 | 21,691,862 |
2019-12-20 | 204.55 | 205.00 | 201.20 | 204.50 | 35,706,095 |
2019-12-19 | 204.10 | 205.40 | 203.50 | 204.38 | 42,046,064 |
2019-12-18 | 204.25 | 205.05 | 202.00 | 203.98 | 21,580,222 |
2019-12-17 | 206.95 | 207.20 | 201.05 | 204.58 | 26,017,545 |
2019-12-16 | 201.80 | 208.25 | 201.80 | 207.05 | 41,887,009 |
2019-12-13 | 203.00 | 209.00 | 201.20 | 201.88 | 59,477,193 |
2019-12-12 | 190.24 | 192.00 | 188.52 | 189.99 | 25,277,229 |
2019-12-11 | 187.56 | 190.24 | 185.28 | 189.98 | 40,519,460 |
2019-12-10 | 191.88 | 193.40 | 187.70 | 189.44 | 23,208,130 |
2019-12-09 | 190.76 | 193.26 | 190.44 | 192.37 | 17,010,613 |
2019-12-06 | 187.80 | 191.32 | 185.70 | 190.26 | 5,103,363 |
2019-12-05 | 186.34 | 190.62 | 185.34 | 186.57 | 10,076,800 |
2019-12-04 | 184.54 | 186.82 | 182.16 | 186.57 | 22,812,857 |
2019-12-03 | 189.32 | 189.32 | 183.08 | 184.77 | 25,557,693 |
2019-12-02 | 191.50 | 192.64 | 187.70 | 188.36 | 19,822,361 |
2019-11-29 | 193.42 | 194.66 | 191.56 | 191.72 | 23,795,774 |
2019-11-28 | 193.36 | 194.34 | 192.48 | 193.76 | 12,169,551 |
2019-11-27 | 189.72 | 193.54 | 188.68 | 192.98 | 17,672,276 |
2019-11-26 | 192.00 | 192.44 | 189.30 | 189.74 | 45,226,339 |
2019-11-25 | 190.00 | 192.86 | 190.00 | 192.26 | 15,945,543 |
2019-11-22 | 187.20 | 190.44 | 186.24 | 189.81 | 13,234,997 |
2019-11-21 | 188.56 | 190.10 | 186.74 | 187.37 | 17,377,023 |
2019-11-20 | 189.42 | 190.22 | 187.24 | 189.92 | 22,366,768 |
2019-11-19 | 191.82 | 192.50 | 189.74 | 190.12 | 15,961,842 |
2019-11-18 | 190.02 | 193.34 | 190.00 | 192.07 | 19,079,581 |
2019-11-15 | 191.42 | 195.72 | 188.00 | 192.96 | 35,551,921 |
2019-11-14 | 197.20 | 197.38 | 195.04 | 195.66 | 16,496,522 |
2019-11-13 | 197.00 | 198.22 | 195.96 | 197.12 | 20,680,331 |
2019-11-12 | 195.34 | 197.12 | 193.56 | 197.06 | 21,675,112 |
2019-11-11 | 187.24 | 192.98 | 185.30 | 192.49 | 23,423,745 |
2019-11-08 | 189.60 | 190.26 | 186.86 | 186.99 | 22,114,319 |
2019-11-07 | 193.02 | 196.00 | 187.84 | 189.84 | 30,434,692 |
2019-11-06 | 202.05 | 203.30 | 191.80 | 192.78 | 38,428,391 |
2019-11-05 | 204.35 | 204.75 | 202.50 | 202.98 | 18,082,221 |
2019-11-04 | 203.20 | 205.90 | 202.85 | 204.68 | 14,269,049 |
2019-11-01 | 204.00 | 205.00 | 202.25 | 203.28 | 35,567,850 |
2019-10-31 | 201.95 | 207.10 | 197.16 | 205.53 | 23,513,367 |
2019-10-30 | 200.25 | 203.30 | 199.54 | 202.30 | 36,664,401 |
2019-10-29 | 202.50 | 202.90 | 198.24 | 202.75 | 24,458,057 |
2019-10-28 | 201.55 | 203.45 | 200.00 | 202.75 | 18,450,224 |
2019-10-25 | 205.60 | 206.45 | 199.78 | 201.20 | 20,003,014 |
2019-10-24 | 207.50 | 208.50 | 205.90 | 206.38 | 18,751,661 |
2019-10-23 | 205.95 | 208.50 | 204.45 | 208.38 | 17,077,327 |
2019-10-22 | 208.70 | 210.55 | 206.35 | 207.23 | 16,465,339 |
2019-10-21 | 205.80 | 212.25 | 205.80 | 208.55 | 20,128,394 |
2019-10-18 | 203.75 | 207.10 | 202.60 | 206.20 | 29,144,821 |
2019-10-17 | 200.70 | 206.20 | 198.42 | 204.23 | 30,207,810 |
2019-10-16 | 202.15 | 202.95 | 196.16 | 200.50 | 37,243,324 |
2019-10-15 | 197.60 | 203.80 | 195.16 | 196.92 | 31,136,293 |
2019-10-14 | 194.72 | 198.78 | 193.02 | 196.92 | 20,563,459 |
2019-10-11 | 183.94 | 198.56 | 183.94 | 196.84 | 60,352,450 |
2019-10-10 | 179.12 | 184.86 | 178.44 | 183.86 | 27,019,865 |
2019-10-09 | 175.54 | 179.78 | 175.28 | 177.93 | 18,033,493 |
2019-10-08 | 179.54 | 179.54 | 173.74 | 176.19 | 15,373,326 |
2019-10-07 | 174.80 | 179.58 | 174.30 | 178.85 | 13,841,533 |
2019-10-04 | 175.56 | 176.44 | 172.52 | 175.67 | 12,785,141 |
2019-10-03 | 174.38 | 176.16 | 172.08 | 174.80 | 18,927,855 |
2019-10-02 | 178.60 | 179.18 | 174.34 | 179.06 | 9,219,184 |
2019-10-01 | 179.90 | 182.50 | 178.04 | 179.06 | 20,802,199 |
2019-09-30 | 178.36 | 179.70 | 177.42 | 178.79 | 17,073,271 |
2019-09-27 | 174.70 | 179.34 | 174.70 | 177.61 | 15,606,832 |
2019-09-26 | 174.78 | 176.82 | 173.32 | 174.29 | 26,241,240 |
2019-09-25 | 174.58 | 176.48 | 171.84 | 173.99 | 16,467,464 |
2019-09-24 | 176.30 | 177.14 | 174.24 | 174.82 | 25,718,665 |
2019-09-23 | 178.56 | 178.56 | 174.52 | 175.86 | 18,035,503 |
2019-09-20 | 176.62 | 182.20 | 175.84 | 178.40 | 84,562,146 |
2019-09-19 | 172.88 | 177.32 | 172.36 | 176.47 | 27,822,958 |
2019-09-18 | 174.26 | 175.62 | 171.96 | 173.41 | 28,595,939 |
2019-09-17 | 176.04 | 176.58 | 172.20 | 173.82 | 26,320,013 |
2019-09-16 | 170.32 | 177.38 | 169.58 | 177.31 | 31,825,574 |
2019-09-13 | 170.68 | 172.42 | 169.76 | 171.57 | 23,150,792 |
2019-09-12 | 173.04 | 176.58 | 169.90 | 170.59 | 25,224,645 |
2019-09-11 | 168.02 | 173.00 | 167.56 | 172.58 | 31,492,243 |
2019-09-10 | 167.84 | 168.76 | 162.80 | 167.89 | 61,246,707 |
2019-09-09 | 168.08 | 169.92 | 166.10 | 169.31 | 50,997,337 |
2019-09-06 | 168.50 | 168.50 | 166.20 | 167.28 | 16,179,667 |
2019-09-05 | 167.08 | 168.72 | 166.54 | 167.61 | 15,158,081 |
2019-09-04 | 166.10 | 167.86 | 165.14 | 166.12 | 22,243,964 |
2019-09-03 | 167.54 | 167.94 | 165.24 | 166.09 | 19,391,226 |
2019-09-02 | 165.88 | 168.44 | 165.56 | 166.82 | 13,322,999 |
2019-08-30 | 164.10 | 166.54 | 163.32 | 163.61 | 13,280,035 |
2019-08-29 | 162.58 | 165.54 | 162.42 | 162.93 | 8,314,963 |
2019-08-28 | 159.02 | 163.14 | 158.56 | 162.93 | 14,858,311 |
2019-08-27 | 159.16 | 160.56 | 157.68 | 159.26 | 39,805,722 |
2019-08-23 | 162.98 | 163.70 | 159.88 | 160.83 | 9,794,484 |
2019-08-22 | 160.94 | 164.34 | 160.70 | 160.83 | 19,371,743 |
2019-08-21 | 162.66 | 164.00 | 160.92 | 161.47 | 20,693,136 |
2019-08-20 | 167.20 | 167.54 | 162.34 | 162.58 | 17,536,263 |
2019-08-19 | 165.00 | 167.54 | 164.52 | 167.06 | 18,943,802 |
2019-08-16 | 168.00 | 170.16 | 163.76 | 163.95 | 23,934,471 |
2019-08-15 | 167.18 | 168.08 | 163.26 | 163.96 | 21,423,517 |
2019-08-14 | 172.66 | 173.64 | 167.68 | 167.93 | 21,965,184 |
2019-08-13 | 171.78 | 173.66 | 171.20 | 172.81 | 19,195,578 |
2019-08-12 | 173.20 | 174.88 | 171.80 | 172.32 | 11,649,831 |
2019-08-09 | 173.60 | 173.92 | 171.72 | 172.53 | 20,229,291 |
2019-08-08 | 175.40 | 176.88 | 172.72 | 174.06 | 26,406,123 |
2019-08-07 | 184.24 | 184.84 | 182.16 | 184.45 | 23,949,080 |
2019-08-06 | 184.40 | 184.40 | 180.12 | 183.42 | 33,614,867 |
2019-08-05 | 183.02 | 185.30 | 182.24 | 183.65 | 29,247,824 |
2019-08-02 | 191.20 | 191.82 | 184.36 | 184.94 | 42,457,648 |
2019-08-01 | 193.06 | 197.18 | 192.52 | 193.99 | 16,281,997 |
2019-07-31 | 192.58 | 193.58 | 191.48 | 193.29 | 22,460,283 |
2019-07-30 | 195.76 | 196.38 | 192.04 | 192.61 | 17,608,250 |
2019-07-29 | 192.48 | 196.22 | 192.12 | 194.93 | 22,040,332 |
2019-07-26 | 189.22 | 192.16 | 188.60 | 192.12 | 19,303,309 |
2019-07-25 | 191.34 | 192.10 | 188.30 | 189.11 | 13,156,237 |
2019-07-24 | 191.20 | 191.20 | 188.32 | 190.09 | 12,194,032 |
2019-07-23 | 187.20 | 192.00 | 187.20 | 190.65 | 18,690,927 |
2019-07-22 | 188.80 | 189.94 | 185.86 | 186.71 | 17,149,974 |
2019-07-19 | 189.68 | 191.32 | 187.22 | 189.32 | 18,217,770 |
2019-07-18 | 189.00 | 191.16 | 188.86 | 189.71 | 18,856,346 |
2019-07-17 | 189.46 | 190.46 | 188.00 | 189.91 | 32,646,668 |
2019-07-16 | 189.52 | 192.88 | 188.50 | 190.02 | 26,140,911 |
2019-07-15 | 192.30 | 192.38 | 188.48 | 190.02 | 22,674,412 |
2019-07-12 | 193.48 | 194.94 | 191.98 | 192.03 | 15,750,639 |
2019-07-11 | 192.76 | 194.94 | 192.72 | 193.21 | 40,940,414 |
2019-07-10 | 195.00 | 196.62 | 191.54 | 192.11 | 33,675,124 |
2019-07-09 | 198.40 | 199.50 | 195.16 | 196.19 | 30,519,207 |
2019-07-08 | 198.32 | 199.14 | 197.64 | 198.07 | 21,462,854 |
2019-07-05 | 200.60 | 201.30 | 197.60 | 197.94 | 20,759,114 |
2019-07-04 | 200.95 | 202.05 | 199.44 | 200.35 | 18,391,245 |
2019-07-03 | 199.00 | 200.55 | 197.32 | 199.97 | 34,652,184 |
2019-07-02 | 195.98 | 197.42 | 195.00 | 197.18 | 27,494,059 |
2019-07-01 | 198.84 | 198.84 | 195.40 | 195.89 | 34,067,013 |
2019-06-28 | 194.22 | 197.08 | 194.22 | 196.42 | 40,718,661 |
2019-06-27 | 197.22 | 199.78 | 196.62 | 198.47 | 16,333,424 |
2019-06-26 | 196.18 | 197.46 | 195.46 | 196.91 | 15,911,348 |
2019-06-25 | 194.52 | 197.06 | 193.42 | 196.80 | 22,539,329 |
2019-06-24 | 199.90 | 200.05 | 194.62 | 194.70 | 25,706,613 |
2019-06-21 | 203.65 | 204.90 | 199.94 | 203.40 | 24,268,312 |
2019-06-20 | 207.45 | 208.10 | 202.65 | 203.40 | 22,189,156 |
2019-06-19 | 209.50 | 209.75 | 204.45 | 206.40 | 21,109,412 |
2019-06-18 | 207.20 | 209.85 | 206.15 | 209.65 | 21,393,090 |
2019-06-17 | 207.10 | 207.80 | 206.35 | 207.48 | 13,478,418 |
2019-06-14 | 209.05 | 210.00 | 204.60 | 206.43 | 22,357,026 |
2019-06-13 | 208.75 | 211.60 | 208.25 | 209.30 | 16,786,238 |
2019-06-12 | 208.05 | 209.30 | 207.50 | 208.28 | 12,336,237 |
2019-06-11 | 208.05 | 209.80 | 208.05 | 209.30 | 43,852,680 |
2019-06-10 | 207.35 | 207.85 | 206.45 | 207.68 | 14,522,233 |
2019-06-07 | 201.25 | 207.60 | 199.90 | 207.20 | 30,153,743 |
2019-06-06 | 201.70 | 203.40 | 199.88 | 201.35 | 20,632,086 |
2019-06-05 | 203.00 | 203.75 | 200.40 | 201.33 | 21,879,308 |
2019-06-04 | 194.56 | 203.85 | 194.16 | 201.88 | 32,409,984 |
2019-06-03 | 195.00 | 196.30 | 192.60 | 194.63 | 33,860,156 |
2019-05-31 | 193.72 | 195.20 | 190.68 | 194.76 | 17,084,688 |
2019-05-30 | 195.98 | 196.20 | 194.10 | 194.76 | 23,082,555 |
2019-05-29 | 195.40 | 196.78 | 194.66 | 195.92 | 17,841,573 |
2019-05-28 | 196.26 | 197.62 | 194.84 | 196.76 | 36,405,084 |
2019-05-24 | 199.18 | 199.62 | 195.44 | 195.81 | 30,414,316 |
2019-05-23 | 202.45 | 203.75 | 198.20 | 198.72 | 29,671,405 |
2019-05-22 | 203.60 | 204.00 | 200.30 | 203.90 | 23,753,818 |
2019-05-21 | 203.25 | 205.10 | 200.55 | 203.63 | 20,965,817 |
2019-05-20 | 202.75 | 205.20 | 201.15 | 202.85 | 15,490,629 |
2019-05-17 | 203.10 | 204.05 | 200.25 | 202.85 | 31,032,205 |
2019-05-16 | 205.15 | 206.00 | 203.45 | 204.43 | 21,404,547 |
2019-05-15 | 206.75 | 206.75 | 204.20 | 205.58 | 26,331,517 |
2019-05-14 | 204.70 | 210.40 | 203.95 | 206.15 | 21,187,730 |
2019-05-13 | 209.30 | 209.90 | 202.45 | 204.35 | 29,487,440 |
2019-05-10 | 211.30 | 213.15 | 208.80 | 209.65 | 27,864,916 |
2019-05-09 | 213.00 | 224.00 | 208.15 | 210.63 | 32,778,954 |
2019-05-08 | 225.30 | 226.15 | 218.60 | 219.18 | 52,884,785 |
2019-05-07 | 226.05 | 229.80 | 224.80 | 224.83 | 17,641,256 |
2019-05-03 | 227.00 | 227.60 | 225.35 | 226.25 | 9,734,141 |
2019-05-02 | 226.75 | 229.45 | 224.75 | 225.65 | 16,600,028 |
2019-05-01 | 228.90 | 230.70 | 228.75 | 229.03 | 20,935,963 |
2019-04-30 | 229.95 | 230.70 | 227.40 | 228.53 | 16,810,582 |
2019-04-29 | 229.75 | 231.05 | 228.45 | 229.90 | 10,567,678 |
2019-04-26 | 225.45 | 230.50 | 224.20 | 230.33 | 21,145,482 |
2019-04-25 | 225.25 | 225.85 | 220.60 | 224.65 | 18,442,770 |
2019-04-24 | 227.35 | 227.60 | 224.10 | 225.28 | 12,332,828 |
2019-04-23 | 230.70 | 230.70 | 224.40 | 226.95 | 19,884,015 |
2019-04-18 | 231.00 | 231.15 | 228.60 | 229.60 | 10,778,591 |
2019-04-17 | 230.45 | 231.05 | 229.40 | 230.78 | 13,507,652 |
2019-04-16 | 228.40 | 231.50 | 227.60 | 230.00 | 15,054,854 |
2019-04-15 | 226.00 | 227.75 | 224.95 | 227.10 | 13,542,553 |
2019-04-12 | 225.55 | 226.95 | 224.55 | 225.18 | 13,769,033 |
2019-04-11 | 224.15 | 225.65 | 223.75 | 225.38 | 13,103,014 |
2019-04-10 | 224.75 | 225.85 | 223.15 | 224.50 | 9,321,283 |
2019-04-09 | 222.70 | 224.30 | 221.75 | 224.10 | 13,394,496 |
2019-04-08 | 224.05 | 224.35 | 222.80 | 222.90 | 12,542,360 |
2019-04-05 | 227.60 | 227.65 | 222.95 | 224.23 | 16,694,589 |
2019-04-04 | 226.20 | 227.55 | 224.70 | 226.65 | 32,295,430 |
2019-04-03 | 225.05 | 227.00 | 224.30 | 225.68 | 28,056,996 |
2019-04-02 | 224.05 | 225.50 | 222.90 | 224.33 | 16,431,905 |
2019-04-01 | 226.80 | 226.80 | 222.80 | 223.00 | 17,823,168 |
2019-03-29 | 225.00 | 225.60 | 221.00 | 222.23 | 30,484,114 |
2019-03-28 | 224.75 | 227.80 | 223.35 | 223.58 | 13,426,266 |