Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-03-06 | 122.90 | 132.20 | 122.90 | 131.30 | 5,041,825 |
2023-03-03 | 124.60 | 126.00 | 123.40 | 124.50 | 16,849,724 |
2023-03-02 | 122.00 | 125.20 | 121.10 | 124.50 | 3,945,004 |
2023-03-01 | 123.90 | 126.90 | 120.40 | 122.20 | 5,146,080 |
2023-02-28 | 125.50 | 127.00 | 125.10 | 126.40 | 5,652,660 |
2023-02-27 | 125.00 | 127.10 | 124.60 | 126.40 | 5,371,881 |
2023-02-24 | 126.00 | 126.00 | 123.30 | 124.10 | 3,736,238 |
2023-02-23 | 125.60 | 126.80 | 124.00 | 125.90 | 2,350,439 |
2023-02-22 | 120.60 | 125.60 | 120.60 | 124.40 | 9,945,940 |
2023-02-21 | 126.20 | 126.20 | 121.50 | 123.00 | 4,534,595 |
2023-02-20 | 125.60 | 125.60 | 121.40 | 122.80 | 1,256,917 |
2023-02-17 | 123.60 | 124.80 | 121.70 | 122.90 | 3,775,261 |
2023-02-16 | 125.60 | 126.80 | 122.90 | 125.50 | 1,285,679 |
2023-02-15 | 125.30 | 125.30 | 124.00 | 124.80 | 16,936,948 |
2023-02-14 | 124.00 | 125.90 | 123.10 | 124.80 | 2,796,341 |
2023-02-13 | 125.30 | 125.30 | 121.10 | 123.90 | 1,758,205 |
2023-02-10 | 121.60 | 122.90 | 119.50 | 121.90 | 1,492,999 |
2023-02-09 | 119.20 | 122.70 | 119.20 | 121.00 | 2,885,631 |
2023-02-08 | 123.00 | 123.10 | 121.20 | 122.00 | 1,273,267 |
2023-02-07 | 120.70 | 122.40 | 119.00 | 120.30 | 12,525,138 |
2023-02-06 | 125.30 | 125.30 | 121.40 | 123.20 | 1,951,216 |
2023-02-03 | 125.00 | 125.20 | 122.30 | 123.50 | 1,644,613 |
2023-02-02 | 113.70 | 125.00 | 113.70 | 125.00 | 2,504,554 |
2023-02-01 | 112.70 | 117.00 | 112.70 | 116.20 | 1,108,252 |
2023-01-31 | 115.00 | 115.50 | 113.10 | 115.00 | 1,381,232 |
2023-01-30 | 113.90 | 114.60 | 113.00 | 114.50 | 1,006,810 |
2023-01-27 | 115.00 | 115.00 | 111.90 | 115.00 | 581,518 |
2023-01-26 | 111.50 | 114.90 | 111.50 | 112.60 | 2,749,970 |
2023-01-25 | 114.00 | 114.00 | 111.50 | 113.70 | 1,166,914 |
2023-01-24 | 111.60 | 112.80 | 110.40 | 112.80 | 1,537,733 |
2023-01-23 | 113.60 | 113.60 | 109.80 | 110.80 | 894,115 |
2023-01-20 | 113.20 | 113.20 | 109.50 | 111.40 | 5,488,713 |
2023-01-19 | 111.00 | 111.70 | 110.00 | 110.50 | 1,649,994 |
2023-01-18 | 111.20 | 113.70 | 111.20 | 111.70 | 2,020,820 |
2023-01-17 | 113.70 | 114.10 | 111.40 | 113.80 | 1,316,863 |
2023-01-16 | 113.10 | 113.30 | 111.50 | 112.60 | 747,914 |
2023-01-13 | 110.30 | 113.30 | 110.30 | 112.50 | 672,421 |
2023-01-12 | 111.10 | 113.20 | 108.60 | 113.20 | 1,319,462 |
2023-01-11 | 105.50 | 108.60 | 105.30 | 108.50 | 1,260,659 |
2023-01-10 | 105.10 | 106.50 | 104.60 | 105.70 | 1,137,597 |
2023-01-09 | 108.00 | 108.00 | 105.30 | 105.70 | 780,859 |
2023-01-06 | 108.20 | 108.50 | 106.50 | 107.50 | 1,304,059 |
2023-01-05 | 110.00 | 110.00 | 107.90 | 108.70 | 1,649,681 |
2023-01-04 | 108.00 | 110.00 | 108.00 | 109.40 | 1,500,551 |
2023-01-03 | 107.00 | 110.70 | 107.00 | 108.50 | 6,303,318 |
2023-01-02 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
2022-12-30 | 107.10 | 108.60 | 105.90 | 106.50 | 488,472 |
2022-12-29 | 105.00 | 107.10 | 103.80 | 106.70 | 763,334 |
2022-12-28 | 105.10 | 105.50 | 103.00 | 105.40 | 909,102 |
2022-12-27 | 104.60 | 104.60 | 104.60 | 104.60 | 0 |
2022-12-26 | 104.60 | 104.60 | 104.60 | 104.60 | 0 |
2022-12-23 | 101.70 | 105.10 | 101.00 | 104.60 | 607,835 |
2022-12-22 | 104.00 | 104.00 | 101.20 | 102.20 | 754,365 |
2022-12-21 | 100.00 | 102.20 | 100.00 | 102.10 | 616,965 |
2022-12-20 | 101.00 | 101.60 | 99.70 | 100.70 | 4,895,495 |
2022-12-19 | 105.60 | 105.60 | 100.80 | 103.30 | 653,331 |
2022-12-16 | 107.00 | 107.00 | 101.70 | 103.30 | 3,307,256 |
2022-12-15 | 106.20 | 106.40 | 103.80 | 104.50 | 1,095,237 |
2022-12-14 | 102.20 | 106.10 | 102.20 | 105.90 | 1,846,742 |
2022-12-13 | 103.00 | 105.80 | 100.10 | 104.40 | 4,259,945 |
2022-12-12 | 100.20 | 101.20 | 98.85 | 101.20 | 4,072,014 |
2022-12-09 | 100.00 | 101.70 | 100.00 | 101.60 | 1,446,814 |
2022-12-08 | 105.00 | 105.00 | 101.00 | 101.20 | 993,939 |
2022-12-07 | 101.00 | 103.60 | 101.00 | 102.70 | 1,961,515 |
2022-12-06 | 102.10 | 102.80 | 100.10 | 102.80 | 2,651,007 |
2022-12-05 | 102.90 | 104.00 | 100.60 | 102.30 | 1,950,583 |
2022-12-02 | 101.70 | 104.00 | 100.10 | 102.90 | 1,294,205 |
2022-12-01 | 103.50 | 105.20 | 99.95 | 102.00 | 3,777,105 |
2022-11-30 | 106.20 | 106.20 | 100.80 | 101.50 | 2,333,059 |
2022-11-29 | 106.70 | 106.70 | 103.30 | 103.70 | 1,743,302 |
2022-11-28 | 105.20 | 106.30 | 104.00 | 104.40 | 948,034 |
2022-11-25 | 105.40 | 106.50 | 103.20 | 105.80 | 1,328,590 |
2022-11-24 | 109.60 | 109.60 | 106.10 | 107.40 | 1,574,420 |
2022-11-23 | 110.20 | 110.20 | 106.50 | 106.90 | 1,433,323 |
2022-11-22 | 109.40 | 109.40 | 106.60 | 107.30 | 833,186 |
2022-11-21 | 115.00 | 115.00 | 106.10 | 106.60 | 7,073,411 |
2022-11-18 | 112.20 | 112.20 | 109.50 | 111.40 | 2,138,092 |
2022-11-17 | 108.60 | 110.10 | 107.30 | 110.10 | 1,574,129 |
2022-11-16 | 113.30 | 113.30 | 106.60 | 107.40 | 1,757,793 |
2022-11-15 | 113.50 | 113.50 | 109.30 | 109.90 | 1,791,588 |
2022-11-14 | 113.40 | 113.40 | 110.20 | 110.70 | 2,409,820 |
2022-11-11 | 113.60 | 117.30 | 112.90 | 112.90 | 5,411,014 |
2022-11-10 | 111.60 | 114.50 | 107.10 | 113.30 | 2,260,255 |
2022-11-09 | 112.00 | 112.00 | 108.20 | 109.00 | 2,034,545 |
2022-11-08 | 112.00 | 112.00 | 109.40 | 111.40 | 961,702 |
2022-11-07 | 110.00 | 111.70 | 108.00 | 111.10 | 10,698,802 |
2022-11-04 | 105.70 | 109.70 | 105.70 | 109.30 | 842,282 |
2022-11-03 | 107.30 | 108.80 | 105.60 | 107.20 | 1,146,495 |
2022-11-02 | 108.50 | 110.40 | 107.00 | 110.40 | 2,579,536 |
2022-11-01 | 109.00 | 110.80 | 107.30 | 110.00 | 2,619,453 |
2022-10-31 | 104.20 | 107.80 | 104.20 | 107.10 | 3,233,104 |
2022-10-28 | 107.00 | 107.00 | 104.80 | 106.90 | 1,120,271 |
2022-10-27 | 105.00 | 108.90 | 104.40 | 107.10 | 1,729,260 |
2022-10-26 | 102.40 | 106.40 | 102.10 | 104.90 | 2,300,919 |
2022-10-25 | 102.10 | 103.10 | 99.40 | 102.90 | 2,170,353 |
2022-10-24 | 97.75 | 101.70 | 97.45 | 99.30 | 1,970,664 |
2022-10-21 | 100.50 | 102.20 | 98.25 | 98.85 | 1,619,045 |
2022-10-20 | 99.80 | 101.40 | 97.80 | 101.40 | 1,318,694 |
2022-10-19 | 104.50 | 104.50 | 97.75 | 99.00 | 1,422,578 |
2022-10-18 | 101.90 | 103.70 | 101.40 | 102.30 | 1,934,959 |
2022-10-17 | 98.10 | 101.90 | 96.45 | 101.90 | 3,197,715 |
2022-10-14 | 92.90 | 98.70 | 92.90 | 97.00 | 4,793,511 |
2022-10-13 | 98.30 | 102.30 | 94.60 | 95.55 | 16,283,873 |
2022-10-12 | 95.90 | 98.15 | 93.75 | 96.45 | 3,912,510 |
2022-10-11 | 102.70 | 103.90 | 97.45 | 98.70 | 2,422,044 |
2022-10-10 | 105.30 | 105.70 | 103.90 | 105.00 | 2,910,198 |
2022-10-07 | 106.60 | 106.60 | 103.20 | 104.40 | 2,889,704 |
2022-10-06 | 103.20 | 104.90 | 102.20 | 104.90 | 3,615,037 |
2022-10-05 | 109.50 | 109.50 | 101.70 | 102.60 | 1,777,232 |
2022-10-04 | 107.00 | 109.80 | 107.00 | 107.70 | 1,375,342 |
2022-10-03 | 105.50 | 108.90 | 105.30 | 106.90 | 1,350,810 |
2022-09-30 | 101.50 | 107.10 | 100.80 | 106.30 | 4,848,699 |
2022-09-29 | 107.20 | 107.20 | 101.40 | 101.70 | 2,555,513 |
2022-09-28 | 101.00 | 105.00 | 97.35 | 105.00 | 3,278,638 |
2022-09-27 | 103.00 | 104.70 | 99.60 | 99.60 | 3,050,804 |
2022-09-26 | 107.30 | 109.00 | 103.40 | 103.60 | 2,595,482 |
2022-09-23 | 116.50 | 116.50 | 108.70 | 110.00 | 2,018,612 |
2022-09-22 | 114.70 | 114.80 | 113.50 | 113.50 | 1,398,412 |
2022-09-21 | 121.00 | 121.00 | 115.60 | 115.60 | 1,005,513 |
2022-09-20 | 120.10 | 120.10 | 115.80 | 116.20 | 1,505,248 |
2022-09-19 | 118.70 | 118.70 | 118.70 | 118.70 | 0 |
2022-09-16 | 114.70 | 118.70 | 114.70 | 118.70 | 3,622,203 |
2022-09-15 | 116.60 | 117.20 | 115.00 | 116.70 | 1,559,887 |
2022-09-14 | 120.20 | 120.20 | 115.40 | 115.60 | 1,390,815 |
2022-09-13 | 123.10 | 123.50 | 117.20 | 117.50 | 2,252,899 |
2022-09-12 | 118.10 | 122.00 | 117.40 | 121.60 | 1,929,551 |
2022-09-09 | 117.60 | 120.00 | 117.60 | 117.90 | 1,995,290 |
2022-09-08 | 114.90 | 118.80 | 114.90 | 117.40 | 2,026,303 |
2022-09-07 | 116.70 | 118.60 | 116.20 | 117.30 | 2,263,974 |
2022-09-06 | 117.00 | 119.40 | 116.70 | 116.80 | 2,554,258 |
2022-09-05 | 119.00 | 119.20 | 116.00 | 116.10 | 1,583,851 |
2022-09-02 | 117.00 | 119.10 | 116.20 | 119.10 | 2,805,496 |
2022-09-01 | 118.10 | 118.30 | 116.70 | 117.00 | 3,423,086 |
2022-08-31 | 123.00 | 123.00 | 119.00 | 120.00 | 1,844,802 |
2022-08-30 | 124.70 | 124.70 | 120.40 | 120.90 | 1,117,662 |
2022-08-29 | 121.90 | 121.90 | 121.90 | 121.90 | 0 |
2022-08-26 | 121.00 | 124.30 | 121.00 | 121.90 | 1,811,722 |
2022-08-25 | 127.20 | 127.20 | 123.50 | 123.50 | 1,420,798 |
2022-08-24 | 126.50 | 127.30 | 125.50 | 125.90 | 1,695,491 |
2022-08-23 | 127.00 | 130.30 | 126.10 | 126.60 | 2,437,400 |
2022-08-22 | 134.50 | 134.50 | 129.00 | 129.00 | 8,503,091 |
2022-08-19 | 132.00 | 134.70 | 130.80 | 130.80 | 1,802,550 |
2022-08-18 | 136.10 | 136.30 | 133.00 | 134.30 | 1,469,223 |
2022-08-17 | 138.50 | 139.40 | 133.90 | 133.90 | 1,202,911 |
2022-08-16 | 146.10 | 146.10 | 138.50 | 138.70 | 9,080,152 |
2022-08-15 | 142.20 | 142.70 | 141.50 | 142.10 | 707,492 |
2022-08-12 | 142.00 | 143.40 | 140.40 | 143.30 | 1,122,280 |
2022-08-11 | 146.40 | 146.40 | 141.00 | 141.80 | 6,980,999 |
2022-08-10 | 141.80 | 144.10 | 140.90 | 142.90 | 2,304,021 |
2022-08-09 | 145.10 | 145.20 | 141.10 | 141.60 | 1,047,687 |
2022-08-08 | 146.10 | 146.10 | 143.70 | 144.30 | 596,980 |
2022-08-05 | 148.10 | 148.80 | 144.60 | 144.60 | 1,043,139 |
2022-08-04 | 148.40 | 149.90 | 147.10 | 147.70 | 6,493,349 |
2022-08-03 | 143.90 | 148.90 | 143.90 | 148.90 | 1,415,242 |
2022-08-02 | 149.50 | 149.50 | 143.40 | 145.10 | 1,561,754 |
2022-08-01 | 144.60 | 149.50 | 144.60 | 147.20 | 1,017,825 |
2022-07-29 | 144.70 | 148.70 | 143.70 | 148.70 | 2,032,185 |
2022-07-28 | 144.00 | 145.70 | 144.00 | 145.00 | 1,429,406 |
2022-07-27 | 148.00 | 148.00 | 143.10 | 144.00 | 1,235,078 |
2022-07-26 | 151.30 | 151.30 | 146.80 | 147.10 | 1,693,759 |
2022-07-25 | 149.40 | 149.60 | 146.90 | 146.90 | 7,175,547 |
2022-07-22 | 145.90 | 149.90 | 145.90 | 148.90 | 3,447,524 |
2022-07-21 | 142.90 | 148.40 | 142.90 | 147.90 | 1,889,705 |
2022-07-20 | 144.40 | 147.60 | 144.40 | 147.40 | 1,754,135 |
2022-07-19 | 145.70 | 146.00 | 144.00 | 145.90 | 3,154,500 |
2022-07-18 | 140.60 | 146.30 | 140.60 | 145.10 | 1,202,259 |
2022-07-15 | 141.60 | 145.40 | 141.60 | 144.10 | 1,531,041 |
2022-07-14 | 143.40 | 146.40 | 141.60 | 142.70 | 1,459,347 |
2022-07-13 | 151.10 | 151.10 | 145.80 | 146.30 | 1,325,987 |
2022-07-12 | 144.10 | 149.20 | 144.10 | 146.40 | 1,431,591 |
2022-07-11 | 154.50 | 154.50 | 145.80 | 145.80 | 1,479,333 |
2022-07-08 | 141.50 | 150.30 | 141.50 | 149.60 | 3,335,967 |
2022-07-07 | 140.00 | 145.70 | 140.00 | 145.00 | 2,338,000 |
2022-07-06 | 141.60 | 143.10 | 139.90 | 140.90 | 1,032,847 |
2022-07-05 | 139.00 | 141.60 | 137.00 | 138.40 | 862,693 |
2022-07-04 | 140.60 | 141.50 | 139.00 | 140.00 | 2,497,773 |
2022-07-01 | 140.10 | 143.70 | 139.00 | 139.00 | 1,463,309 |
2022-06-30 | 149.40 | 149.40 | 140.30 | 140.30 | 5,219,027 |
2022-06-29 | 151.30 | 151.30 | 145.30 | 145.50 | 1,822,596 |
2022-06-28 | 150.80 | 153.00 | 149.30 | 152.40 | 1,366,208 |
2022-06-27 | 149.80 | 150.90 | 148.10 | 149.30 | 1,050,063 |
2022-06-24 | 146.00 | 149.50 | 146.00 | 149.10 | 1,213,992 |
2022-06-23 | 148.80 | 148.80 | 146.40 | 146.80 | 1,546,692 |
2022-06-22 | 149.90 | 149.90 | 146.50 | 148.50 | 4,217,816 |
2022-06-21 | 150.60 | 151.20 | 149.10 | 150.40 | 1,127,263 |
2022-06-20 | 150.00 | 151.30 | 148.10 | 149.90 | 1,950,624 |
2022-06-17 | 147.00 | 151.40 | 147.00 | 150.00 | 4,879,820 |
2022-06-16 | 151.80 | 153.00 | 145.20 | 148.00 | 4,722,224 |
2022-06-15 | 148.40 | 152.60 | 148.40 | 151.70 | 1,329,085 |
2022-06-14 | 148.10 | 151.00 | 147.60 | 148.40 | 2,131,637 |
2022-06-13 | 155.30 | 155.30 | 148.10 | 149.70 | 5,023,689 |
2022-06-10 | 157.30 | 157.80 | 154.60 | 156.20 | 5,934,214 |
2022-06-09 | 159.90 | 160.70 | 157.10 | 158.30 | 1,475,456 |
2022-06-08 | 166.00 | 166.00 | 159.10 | 159.60 | 994,332 |
2022-06-07 | 164.00 | 164.00 | 160.90 | 162.70 | 938,679 |
2022-06-06 | 164.50 | 164.50 | 160.30 | 162.10 | 984,127 |
2022-06-03 | 161.30 | 161.30 | 161.30 | 161.30 | 0 |
2022-06-02 | 161.30 | 161.30 | 161.30 | 161.30 | 0 |
2022-06-01 | 162.50 | 164.70 | 160.40 | 161.30 | 1,561,213 |
2022-05-31 | 164.90 | 164.90 | 158.90 | 162.50 | 6,341,428 |
2022-05-30 | 160.10 | 169.00 | 160.10 | 162.60 | 8,443,530 |
2022-05-27 | 157.10 | 160.10 | 156.70 | 159.30 | 1,316,210 |
2022-05-26 | 154.60 | 158.10 | 154.20 | 157.40 | 1,170,465 |
2022-05-25 | 158.00 | 158.00 | 154.00 | 154.30 | 1,125,775 |
2022-05-24 | 157.00 | 159.50 | 155.80 | 156.30 | 891,701 |
2022-05-23 | 156.50 | 158.40 | 155.10 | 158.40 | 1,260,218 |
2022-05-20 | 155.80 | 159.20 | 155.00 | 155.90 | 1,038,404 |
2022-05-19 | 160.00 | 162.10 | 155.00 | 155.30 | 2,745,184 |
2022-05-18 | 162.50 | 164.80 | 160.20 | 162.00 | 1,750,089 |
2022-05-17 | 165.00 | 165.90 | 161.90 | 163.30 | 1,622,491 |
2022-05-16 | 164.40 | 164.80 | 161.00 | 164.80 | 1,152,725 |
2022-05-13 | 161.90 | 162.90 | 158.60 | 162.50 | 2,691,554 |
2022-05-12 | 159.60 | 161.20 | 157.10 | 158.90 | 3,184,613 |
2022-05-11 | 155.30 | 160.90 | 155.30 | 158.20 | 10,299,525 |
2022-05-10 | 155.20 | 158.40 | 154.10 | 154.10 | 6,212,464 |
2022-05-09 | 159.30 | 165.90 | 151.80 | 154.00 | 9,714,121 |
2022-05-06 | 160.40 | 168.80 | 157.20 | 165.40 | 8,694,969 |
2022-05-05 | 158.70 | 163.70 | 158.70 | 160.80 | 3,636,985 |
2022-05-04 | 162.30 | 162.30 | 156.20 | 157.30 | 2,637,765 |
2022-05-03 | 163.80 | 165.30 | 160.70 | 162.20 | 2,721,817 |
2022-05-02 | 165.40 | 165.40 | 165.40 | 165.40 | 0 |
2022-04-29 | 158.40 | 166.80 | 158.40 | 165.40 | 4,225,343 |
2022-04-28 | 162.50 | 164.20 | 160.70 | 162.70 | 2,407,912 |
2022-04-27 | 159.00 | 162.60 | 157.70 | 162.00 | 2,394,274 |
2022-04-26 | 156.00 | 160.00 | 156.00 | 157.80 | 1,380,885 |
2022-04-25 | 159.30 | 160.60 | 157.20 | 157.40 | 1,306,702 |
2022-04-22 | 160.50 | 166.10 | 160.50 | 160.90 | 1,780,301 |
2022-04-21 | 162.40 | 166.50 | 161.50 | 164.20 | 1,940,584 |
2022-04-20 | 160.00 | 161.90 | 159.70 | 161.00 | 1,697,897 |
2022-04-19 | 167.00 | 167.00 | 161.30 | 161.30 | 2,558,618 |
2022-04-18 | 163.30 | 163.30 | 163.30 | 163.30 | 0 |
2022-04-15 | 163.30 | 163.30 | 163.30 | 163.30 | 0 |
2022-04-14 | 163.20 | 164.10 | 160.80 | 163.30 | 2,268,851 |
2022-04-13 | 163.10 | 164.40 | 160.30 | 162.80 | 3,331,994 |
2022-04-12 | 167.00 | 170.90 | 164.30 | 164.30 | 2,060,469 |
2022-04-11 | 174.30 | 174.30 | 169.40 | 172.20 | 2,192,703 |
2022-04-08 | 169.90 | 171.60 | 168.40 | 171.00 | 1,220,456 |
2022-04-07 | 166.60 | 173.70 | 166.60 | 169.90 | 2,282,578 |
2022-04-06 | 170.10 | 172.10 | 169.60 | 170.20 | 1,307,756 |
2022-04-05 | 165.00 | 172.50 | 165.00 | 171.70 | 1,741,558 |
2022-04-04 | 168.50 | 174.10 | 168.30 | 169.00 | 1,514,299 |
2022-04-01 | 176.40 | 176.60 | 172.20 | 172.60 | 1,109,590 |
2022-03-31 | 175.90 | 177.70 | 174.40 | 175.10 | 1,515,231 |
2022-03-30 | 177.70 | 178.30 | 174.90 | 176.40 | 882,618 |
2022-03-29 | 175.40 | 178.00 | 175.20 | 177.90 | 1,465,574 |
2022-03-28 | 173.40 | 176.30 | 173.30 | 175.30 | 1,454,714 |
2022-03-25 | 173.00 | 174.30 | 168.90 | 174.30 | 1,973,344 |
2022-03-24 | 173.00 | 173.00 | 167.10 | 168.70 | 1,417,889 |
2022-03-23 | 168.10 | 170.50 | 168.10 | 169.00 | 1,623,790 |
2022-03-22 | 167.70 | 170.70 | 167.70 | 170.70 | 776,384 |
2022-03-21 | 167.00 | 168.00 | 165.50 | 167.90 | 1,198,954 |
2022-03-18 | 165.00 | 169.20 | 165.00 | 168.00 | 3,097,936 |
2022-03-17 | 172.30 | 172.30 | 166.60 | 168.90 | 1,319,955 |
2022-03-16 | 163.40 | 168.70 | 162.60 | 167.80 | 2,708,506 |
2022-03-15 | 163.90 | 163.90 | 160.70 | 162.50 | 1,152,991 |
2022-03-14 | 165.30 | 167.40 | 163.00 | 164.70 | 1,222,037 |
2022-03-11 | 163.10 | 164.80 | 161.00 | 164.80 | 2,854,031 |
2022-03-10 | 160.80 | 163.10 | 156.50 | 161.50 | 4,173,350 |
2022-03-09 | 156.10 | 157.40 | 153.00 | 155.30 | 1,793,586 |
2022-03-08 | 154.70 | 154.70 | 148.80 | 151.50 | 2,904,654 |
2022-03-07 | 155.50 | 155.50 | 142.00 | 149.80 | 3,987,603 |
2022-03-04 | 160.70 | 160.70 | 147.70 | 151.10 | 4,415,871 |
2022-03-03 | 163.10 | 163.80 | 157.50 | 157.70 | 2,893,031 |
2022-03-02 | 164.80 | 167.20 | 159.90 | 162.80 | 3,880,297 |
2022-03-01 | 167.10 | 171.70 | 164.60 | 164.80 | 3,248,685 |
2022-02-28 | 166.50 | 167.00 | 163.40 | 166.10 | 2,706,181 |
2022-02-25 | 163.40 | 167.80 | 163.30 | 167.80 | 3,668,393 |
2022-02-24 | 160.60 | 165.50 | 158.90 | 161.60 | 4,448,481 |
2022-02-23 | 168.30 | 168.80 | 161.60 | 165.20 | 2,552,098 |
2022-02-22 | 162.60 | 165.70 | 160.20 | 165.00 | 2,409,238 |
2022-02-21 | 165.00 | 168.70 | 163.00 | 164.80 | 2,035,055 |
2022-02-18 | 167.80 | 170.10 | 166.10 | 167.90 | 1,765,820 |
2022-02-17 | 168.00 | 171.20 | 167.80 | 168.40 | 3,617,310 |
2022-02-16 | 165.00 | 171.60 | 165.00 | 171.60 | 1,964,564 |
2022-02-15 | 166.20 | 169.70 | 166.20 | 169.30 | 1,559,113 |
2022-02-14 | 168.30 | 171.90 | 167.00 | 169.90 | 1,513,865 |
2022-02-11 | 168.60 | 171.70 | 168.20 | 169.90 | 857,050 |
2022-02-10 | 171.80 | 173.70 | 170.20 | 173.30 | 3,344,068 |
2022-02-09 | 169.80 | 172.00 | 167.20 | 170.10 | 1,289,380 |
2022-02-08 | 164.30 | 168.70 | 164.30 | 168.70 | 1,322,077 |
2022-02-07 | 167.80 | 169.40 | 167.60 | 168.70 | 1,916,271 |
2022-02-04 | 173.90 | 173.90 | 168.30 | 168.40 | 1,856,232 |
2022-02-03 | 169.00 | 173.30 | 169.00 | 171.40 | 2,327,941 |
2022-02-02 | 171.70 | 172.60 | 169.00 | 169.00 | 1,580,452 |
2022-02-01 | 171.20 | 173.30 | 170.10 | 171.00 | 1,219,788 |
2022-01-31 | 170.60 | 172.10 | 169.00 | 171.30 | 2,384,409 |
2022-01-28 | 167.90 | 171.70 | 167.90 | 169.40 | 2,062,809 |
2022-01-27 | 167.50 | 171.70 | 167.50 | 171.60 | 2,632,543 |
2022-01-26 | 169.70 | 173.20 | 169.70 | 171.30 | 1,100,529 |
2022-01-25 | 173.00 | 173.80 | 169.60 | 170.90 | 1,541,486 |
2022-01-24 | 174.50 | 175.80 | 170.30 | 171.70 | 2,077,316 |
2022-01-21 | 177.20 | 177.30 | 174.20 | 176.00 | 1,724,902 |
2022-01-20 | 178.80 | 180.00 | 177.40 | 178.60 | 1,255,727 |
2022-01-19 | 174.90 | 179.70 | 174.90 | 178.80 | 3,821,827 |
2022-01-18 | 178.40 | 180.00 | 175.60 | 179.30 | 1,492,903 |
2022-01-17 | 170.70 | 180.20 | 170.70 | 177.60 | 2,511,649 |
2022-01-14 | 169.90 | 176.10 | 169.90 | 174.50 | 2,098,645 |
2022-01-13 | 170.00 | 173.40 | 170.00 | 172.50 | 3,614,112 |
2022-01-12 | 174.30 | 174.30 | 167.80 | 170.80 | 845,606 |
2022-01-11 | 175.00 | 175.00 | 169.20 | 169.20 | 1,672,427 |
2022-01-10 | 167.60 | 172.50 | 167.60 | 171.20 | 1,040,635 |
2022-01-07 | 170.00 | 172.10 | 168.50 | 171.60 | 1,071,100 |
2022-01-06 | 168.90 | 172.20 | 167.80 | 171.60 | 1,087,028 |
2022-01-05 | 176.50 | 176.50 | 170.50 | 171.90 | 977,554 |
2022-01-04 | 170.60 | 175.20 | 168.70 | 174.30 | 1,586,831 |
2022-01-03 | 168.40 | 168.40 | 168.40 | 168.40 | 0 |
2021-12-31 | 165.00 | 170.40 | 165.00 | 168.40 | 732,772 |
2021-12-30 | 167.70 | 169.60 | 167.40 | 169.50 | 661,104 |
2021-12-29 | 168.00 | 170.20 | 167.70 | 167.70 | 755,725 |
2021-12-28 | 167.40 | 167.40 | 167.40 | 167.40 | 0 |
2021-12-27 | 167.40 | 167.40 | 167.40 | 167.40 | 0 |
2021-12-24 | 166.80 | 167.90 | 166.80 | 167.40 | 116,602 |
2021-12-23 | 162.10 | 166.50 | 162.10 | 164.30 | 672,369 |
2021-12-22 | 157.70 | 164.20 | 157.70 | 162.10 | 1,020,178 |
2021-12-21 | 160.50 | 161.70 | 158.90 | 161.50 | 873,495 |
2021-12-20 | 161.90 | 161.90 | 156.40 | 158.50 | 1,887,062 |
2021-12-17 | 157.50 | 164.70 | 157.50 | 164.40 | 2,581,225 |
2021-12-16 | 162.90 | 162.90 | 158.30 | 158.50 | 1,784,375 |
2021-12-15 | 156.10 | 161.30 | 156.10 | 159.20 | 2,507,237 |
2021-12-14 | 154.00 | 160.30 | 154.00 | 159.20 | 2,518,482 |
2021-12-13 | 160.20 | 161.00 | 157.10 | 157.20 | 1,623,614 |
2021-12-10 | 163.00 | 163.70 | 159.80 | 160.20 | 1,525,530 |
2021-12-09 | 166.00 | 167.20 | 163.20 | 164.30 | 1,526,915 |
2021-12-08 | 168.00 | 168.00 | 163.90 | 166.60 | 1,682,805 |
2021-12-07 | 167.30 | 167.30 | 164.40 | 164.70 | 1,065,754 |
2021-12-06 | 162.90 | 164.00 | 160.00 | 163.90 | 716,703 |
2021-12-03 | 164.30 | 164.70 | 160.30 | 161.30 | 847,629 |
2021-12-02 | 161.70 | 164.40 | 161.50 | 163.20 | 1,379,817 |
2021-12-01 | 162.30 | 164.30 | 162.30 | 163.30 | 1,397,872 |
2021-11-30 | 164.00 | 166.20 | 161.60 | 162.10 | 4,707,183 |
2021-11-29 | 164.90 | 169.20 | 164.90 | 166.40 | 6,643,192 |
2021-11-26 | 167.50 | 167.50 | 162.90 | 164.40 | 2,269,969 |
2021-11-25 | 166.00 | 173.70 | 166.00 | 172.70 | 769,597 |
2021-11-24 | 171.00 | 171.00 | 167.40 | 169.20 | 1,002,394 |
2021-11-23 | 167.70 | 170.30 | 167.70 | 168.50 | 1,174,794 |
2021-11-22 | 169.10 | 170.20 | 167.20 | 170.00 | 1,828,729 |
2021-11-19 | 170.20 | 170.70 | 166.00 | 167.90 | 1,002,047 |
2021-11-18 | 167.80 | 170.20 | 165.90 | 169.90 | 1,014,686 |
2021-11-17 | 165.60 | 170.60 | 165.60 | 166.60 | 1,173,132 |
2021-11-16 | 172.40 | 172.40 | 168.90 | 170.00 | 1,046,373 |
2021-11-15 | 166.00 | 171.30 | 166.00 | 167.70 | 991,317 |
2021-11-12 | 170.00 | 171.80 | 168.70 | 169.40 | 969,887 |
2021-11-11 | 167.80 | 171.20 | 167.80 | 170.00 | 2,077,824 |
2021-11-10 | 169.30 | 170.70 | 167.70 | 167.70 | 1,014,981 |
2021-11-09 | 176.00 | 176.00 | 170.00 | 170.00 | 1,200,118 |
2021-11-08 | 176.00 | 176.60 | 172.40 | 172.80 | 1,803,254 |
2021-11-05 | 168.30 | 174.80 | 168.30 | 174.60 | 1,357,845 |
2021-11-04 | 163.00 | 170.70 | 163.00 | 167.90 | 1,177,536 |
2021-11-03 | 166.30 | 167.10 | 163.00 | 164.20 | 1,219,942 |
2021-11-02 | 167.90 | 167.90 | 165.00 | 165.40 | 1,795,607 |
2021-11-01 | 166.90 | 167.20 | 164.50 | 166.40 | 1,003,528 |
2021-10-29 | 163.30 | 166.70 | 163.30 | 165.00 | 1,938,977 |
2021-10-28 | 167.10 | 167.80 | 164.40 | 166.60 | 1,003,709 |
2021-10-27 | 160.00 | 166.90 | 160.00 | 166.90 | 1,070,447 |
2021-10-26 | 165.70 | 166.00 | 162.30 | 163.30 | 1,299,789 |
2021-10-25 | 165.20 | 166.00 | 163.50 | 164.20 | 5,767,092 |
2021-10-22 | 163.50 | 166.70 | 163.00 | 164.00 | 1,902,694 |
2021-10-21 | 160.60 | 166.70 | 159.10 | 165.00 | 2,801,029 |
2021-10-20 | 161.10 | 161.10 | 156.30 | 159.20 | 2,891,001 |
2021-10-19 | 156.40 | 158.20 | 154.20 | 156.90 | 1,194,256 |
2021-10-18 | 160.80 | 160.80 | 155.60 | 156.40 | 1,380,754 |
2021-10-15 | 155.90 | 160.80 | 155.90 | 160.80 | 1,451,650 |
2021-10-14 | 160.40 | 161.40 | 158.00 | 158.00 | 1,051,261 |
2021-10-13 | 156.50 | 161.60 | 156.50 | 159.30 | 1,381,208 |
2021-10-12 | 160.20 | 161.30 | 158.30 | 161.30 | 1,420,272 |
2021-10-11 | 156.40 | 160.90 | 156.40 | 160.90 | 2,828,738 |
2021-10-08 | 162.80 | 162.80 | 159.30 | 160.60 | 944,288 |
2021-10-07 | 162.30 | 162.30 | 156.00 | 160.10 | 1,777,267 |
2021-10-06 | 160.00 | 160.90 | 156.30 | 157.80 | 1,745,449 |
2021-10-05 | 160.50 | 164.10 | 160.50 | 160.70 | 1,400,000 |
2021-10-04 | 167.10 | 168.10 | 161.30 | 161.30 | 1,747,062 |
2021-10-01 | 163.70 | 168.50 | 162.30 | 166.80 | 1,287,453 |
2021-09-30 | 174.60 | 174.60 | 166.10 | 166.10 | 3,104,014 |
2021-09-29 | 168.00 | 172.00 | 168.00 | 169.60 | 1,422,838 |
2021-09-28 | 166.80 | 172.00 | 166.80 | 170.30 | 1,251,150 |
2021-09-27 | 165.20 | 171.70 | 165.20 | 171.50 | 1,167,494 |
2021-09-24 | 168.20 | 170.00 | 167.70 | 169.00 | 960,829 |
2021-09-23 | 168.30 | 169.40 | 166.20 | 168.90 | 938,428 |
2021-09-22 | 166.80 | 168.70 | 166.10 | 167.00 | 1,438,297 |
2021-09-21 | 164.00 | 167.00 | 163.90 | 166.80 | 1,568,385 |
2021-09-20 | 163.60 | 164.90 | 161.20 | 164.00 | 1,556,478 |
2021-09-17 | 166.00 | 170.20 | 165.10 | 165.10 | 4,435,116 |
2021-09-16 | 164.10 | 167.20 | 164.00 | 167.20 | 1,227,132 |
2021-09-15 | 166.30 | 167.30 | 163.60 | 163.60 | 877,679 |
2021-09-14 | 165.80 | 170.50 | 165.80 | 167.20 | 816,816 |
2021-09-13 | 165.70 | 170.40 | 165.70 | 169.20 | 1,022,479 |
2021-09-10 | 165.80 | 170.80 | 165.80 | 167.90 | 1,274,404 |
2021-09-09 | 171.40 | 172.20 | 168.30 | 170.00 | 1,801,186 |
2021-09-08 | 177.40 | 177.40 | 172.30 | 172.70 | 1,837,709 |
2021-09-07 | 174.00 | 179.10 | 174.00 | 178.00 | 1,600,136 |
2021-09-06 | 178.00 | 178.80 | 174.60 | 176.00 | 1,239,273 |
2021-09-03 | 176.90 | 179.80 | 176.90 | 178.80 | 2,370,021 |
2021-09-02 | 176.50 | 178.40 | 174.50 | 178.40 | 1,672,226 |
2021-09-01 | 178.40 | 178.40 | 174.80 | 177.20 | 1,835,184 |
2021-08-31 | 173.10 | 174.50 | 171.40 | 173.80 | 1,666,848 |
2021-08-30 | 172.30 | 172.30 | 172.30 | 172.30 | 0 |
2021-08-27 | 171.70 | 173.50 | 169.50 | 172.30 | 845,252 |
2021-08-26 | 171.10 | 172.30 | 169.40 | 171.00 | 1,246,802 |
2021-08-25 | 175.00 | 175.00 | 170.20 | 170.70 | 1,337,963 |
2021-08-24 | 170.50 | 172.10 | 169.80 | 171.10 | 1,176,513 |
2021-08-23 | 172.90 | 172.90 | 168.50 | 169.80 | 1,276,776 |
2021-08-20 | 172.00 | 172.00 | 166.00 | 169.40 | 1,357,017 |
2021-08-19 | 172.80 | 174.80 | 169.40 | 169.40 | 937,943 |
2021-08-18 | 173.20 | 175.90 | 172.10 | 175.00 | 1,335,215 |
2021-08-17 | 176.60 | 176.60 | 171.50 | 173.50 | 835,981 |
2021-08-16 | 179.00 | 181.10 | 176.50 | 176.60 | 949,096 |
2021-08-13 | 176.60 | 179.70 | 173.30 | 177.80 | 1,409,500 |
2021-08-12 | 175.40 | 181.30 | 175.40 | 176.70 | 1,355,381 |
2021-08-11 | 177.00 | 178.70 | 173.30 | 178.40 | 1,367,267 |
2021-08-10 | 174.00 | 175.20 | 171.60 | 173.50 | 964,768 |
2021-08-09 | 170.00 | 177.40 | 169.40 | 172.80 | 1,438,386 |
2021-08-06 | 179.90 | 179.90 | 175.00 | 177.50 | 904,186 |
2021-08-05 | 173.80 | 177.70 | 172.50 | 177.50 | 1,519,341 |
2021-08-04 | 167.20 | 174.50 | 167.20 | 172.20 | 1,822,267 |
2021-08-03 | 179.70 | 179.70 | 170.00 | 172.00 | 1,479,580 |
2021-08-02 | 171.00 | 179.00 | 171.00 | 175.60 | 2,144,084 |
2021-07-30 | 172.00 | 173.20 | 169.70 | 170.70 | 1,080,629 |
2021-07-29 | 173.90 | 173.90 | 169.20 | 171.40 | 1,547,869 |
2021-07-28 | 166.00 | 173.60 | 166.00 | 172.00 | 1,979,378 |
2021-07-27 | 172.90 | 172.90 | 165.50 | 168.20 | 2,247,147 |
2021-07-26 | 171.00 | 171.00 | 163.90 | 168.70 | 1,544,553 |
2021-07-23 | 169.50 | 169.50 | 166.10 | 166.20 | 1,759,626 |
2021-07-22 | 169.30 | 171.80 | 165.30 | 166.10 | 1,169,109 |
2021-07-21 | 163.10 | 169.60 | 163.10 | 168.20 | 1,845,665 |
2021-07-20 | 155.00 | 163.50 | 155.00 | 162.60 | 1,914,160 |
2021-07-19 | 165.00 | 165.00 | 158.50 | 159.00 | 2,576,413 |
2021-07-16 | 171.50 | 171.50 | 163.60 | 165.70 | 1,560,733 |
2021-07-15 | 165.50 | 169.50 | 165.50 | 167.00 | 1,010,634 |
2021-07-14 | 175.10 | 176.20 | 169.30 | 169.50 | 1,151,684 |
2021-07-13 | 178.00 | 181.10 | 175.20 | 175.20 | 1,195,834 |
2021-07-12 | 172.70 | 178.20 | 172.50 | 178.00 | 1,231,496 |
2021-07-09 | 173.50 | 173.70 | 169.20 | 172.30 | 1,946,630 |
2021-07-08 | 169.70 | 172.30 | 168.60 | 168.90 | 2,056,417 |
2021-07-07 | 171.10 | 173.40 | 168.90 | 170.80 | 2,195,315 |
2021-07-06 | 164.10 | 169.10 | 164.10 | 166.80 | 1,268,903 |
2021-07-05 | 169.10 | 169.80 | 167.00 | 168.20 | 959,986 |
2021-07-02 | 166.00 | 167.00 | 163.40 | 167.00 | 989,037 |
2021-07-01 | 164.70 | 164.70 | 160.20 | 162.90 | 1,032,812 |
2021-06-30 | 161.90 | 166.00 | 160.50 | 161.30 | 1,971,939 |
2021-06-29 | 160.00 | 164.90 | 160.00 | 163.20 | 1,703,778 |
2021-06-28 | 163.00 | 165.60 | 160.10 | 160.70 | 1,481,335 |
2021-06-25 | 164.00 | 167.50 | 163.50 | 166.80 | 1,620,775 |
2021-06-24 | 174.10 | 174.10 | 164.60 | 164.90 | 1,682,378 |
2021-06-23 | 175.70 | 175.70 | 169.60 | 170.00 | 909,937 |
2021-06-22 | 168.50 | 174.80 | 168.50 | 172.40 | 1,717,658 |
2021-06-21 | 162.20 | 170.70 | 161.60 | 169.30 | 2,233,905 |
2021-06-18 | 168.20 | 168.20 | 164.00 | 166.50 | 4,698,415 |
2021-06-17 | 165.50 | 169.00 | 163.70 | 165.00 | 2,411,340 |
2021-06-16 | 171.00 | 172.10 | 165.10 | 168.60 | 2,377,946 |
2021-06-15 | 172.00 | 176.00 | 170.80 | 170.80 | 789,900 |
2021-06-14 | 175.40 | 175.90 | 172.00 | 175.70 | 701,674 |
2021-06-11 | 174.70 | 174.70 | 171.00 | 171.60 | 872,648 |
2021-06-10 | 179.40 | 179.40 | 171.00 | 171.70 | 1,053,845 |
2021-06-09 | 183.60 | 183.60 | 177.30 | 177.40 | 1,452,119 |
2021-06-08 | 178.80 | 180.10 | 177.20 | 178.80 | 1,127,653 |
2021-06-07 | 176.50 | 178.40 | 174.30 | 177.50 | 640,586 |
2021-06-04 | 175.60 | 175.60 | 171.70 | 174.60 | 797,770 |
2021-06-03 | 178.10 | 179.80 | 172.90 | 172.90 | 975,851 |
2021-06-02 | 177.00 | 178.30 | 173.10 | 177.30 | 1,524,405 |
2021-06-01 | 177.20 | 177.20 | 172.30 | 173.30 | 2,117,249 |
2021-05-28 | 171.00 | 177.20 | 171.00 | 172.90 | 1,373,486 |
2021-05-27 | 169.20 | 174.40 | 169.20 | 172.30 | 2,310,193 |
2021-05-26 | 170.00 | 170.00 | 166.80 | 169.30 | 729,335 |
2021-05-25 | 175.00 | 175.00 | 165.80 | 167.50 | 3,635,395 |
2021-05-24 | 168.00 | 171.30 | 166.10 | 171.30 | 1,637,705 |
2021-05-21 | 170.40 | 171.00 | 167.80 | 169.20 | 1,013,900 |
2021-05-20 | 173.20 | 173.20 | 167.90 | 171.00 | 1,195,705 |
2021-05-19 | 167.90 | 169.40 | 165.80 | 169.10 | 1,209,479 |
2021-05-18 | 171.60 | 171.60 | 168.10 | 169.50 | 799,664 |
2021-05-17 | 178.50 | 178.50 | 170.10 | 170.10 | 1,056,513 |
2021-05-14 | 168.00 | 175.30 | 168.00 | 175.00 | 763,383 |
2021-05-13 | 170.60 | 173.10 | 168.60 | 171.70 | 1,070,954 |
2021-05-12 | 179.00 | 180.80 | 173.00 | 173.40 | 1,808,071 |
2021-05-11 | 183.60 | 185.40 | 177.80 | 177.90 | 2,036,829 |
2021-05-10 | 185.50 | 188.20 | 184.90 | 186.30 | 1,617,299 |
2021-05-07 | 181.80 | 186.20 | 179.40 | 185.10 | 1,265,519 |
2021-05-06 | 185.40 | 185.40 | 179.90 | 181.90 | 1,460,481 |
2021-05-05 | 185.00 | 185.10 | 180.30 | 180.30 | 2,173,360 |
2021-05-04 | 180.00 | 185.70 | 180.00 | 183.30 | 1,977,463 |
2021-04-30 | 180.00 | 184.00 | 180.00 | 181.80 | 1,546,982 |
2021-04-29 | 186.00 | 186.00 | 180.70 | 182.00 | 1,354,587 |
2021-04-28 | 187.00 | 187.00 | 182.30 | 183.00 | 1,385,943 |
2021-04-27 | 186.00 | 186.00 | 180.00 | 182.90 | 742,444 |
2021-04-26 | 179.40 | 185.00 | 178.00 | 184.80 | 1,328,559 |
2021-04-23 | 185.00 | 185.00 | 178.40 | 179.50 | 1,144,196 |
2021-04-22 | 181.70 | 181.70 | 175.50 | 180.60 | 1,401,455 |
2021-04-21 | 180.00 | 181.00 | 176.40 | 176.40 | 2,232,058 |
2021-04-20 | 184.50 | 184.50 | 178.80 | 179.70 | 2,773,507 |
2021-04-19 | 181.40 | 182.70 | 178.10 | 181.30 | 1,197,959 |
2021-04-16 | 181.00 | 182.30 | 179.00 | 180.40 | 1,236,010 |
2021-04-15 | 176.00 | 182.20 | 176.00 | 180.50 | 925,430 |
2021-04-14 | 184.20 | 184.20 | 177.80 | 180.40 | 1,027,080 |
2021-04-13 | 175.00 | 182.70 | 175.00 | 179.50 | 1,519,760 |
2021-04-12 | 178.00 | 180.30 | 175.40 | 178.10 | 1,756,908 |
2021-04-09 | 179.90 | 181.30 | 175.50 | 178.20 | 4,036,570 |
2021-04-08 | 180.00 | 181.50 | 177.50 | 180.50 | 1,523,766 |
2021-04-07 | 176.60 | 179.90 | 174.10 | 179.50 | 2,168,230 |
2021-04-06 | 174.40 | 178.40 | 173.90 | 174.20 | 1,975,988 |
2021-04-01 | 173.60 | 175.90 | 169.70 | 173.10 | 1,787,934 |
2021-03-31 | 165.40 | 172.40 | 165.40 | 170.70 | 1,756,774 |
2021-03-30 | 166.50 | 172.90 | 166.50 | 169.40 | 18,864,978 |
2021-03-29 | 167.00 | 169.90 | 164.90 | 166.40 | 884,529 |
2021-03-26 | 167.10 | 170.00 | 165.80 | 168.70 | 1,374,756 |
2021-03-25 | 175.50 | 175.50 | 164.20 | 166.50 | 2,689,390 |
2021-03-24 | 169.00 | 172.30 | 167.60 | 172.30 | 1,923,595 |
2021-03-23 | 170.50 | 174.70 | 170.50 | 171.00 | 925,400 |
2021-03-22 | 180.00 | 180.00 | 172.50 | 173.30 | 868,514 |
2021-03-19 | 185.00 | 185.00 | 176.30 | 177.30 | 2,942,762 |
2021-03-18 | 182.80 | 187.10 | 181.40 | 181.60 | 1,593,777 |
2021-03-17 | 181.80 | 184.90 | 179.50 | 183.80 | 2,345,812 |
2021-03-16 | 177.50 | 183.10 | 176.30 | 181.60 | 2,355,329 |
2021-03-15 | 175.80 | 177.70 | 172.90 | 173.40 | 1,438,129 |
2021-03-12 | 170.90 | 173.20 | 166.60 | 172.80 | 1,689,569 |
2021-03-11 | 165.00 | 168.40 | 164.90 | 167.60 | 1,678,732 |
2021-03-10 | 165.80 | 168.40 | 162.10 | 167.10 | 2,536,746 |
2021-03-09 | 173.60 | 174.60 | 167.40 | 169.20 | 2,754,410 |
2021-03-08 | 174.80 | 176.70 | 172.10 | 172.10 | 1,690,473 |
2021-03-05 | 178.10 | 179.40 | 172.60 | 173.50 | 1,948,519 |
2021-03-04 | 176.70 | 181.50 | 176.70 | 179.70 | 1,946,837 |
2021-03-03 | 175.80 | 181.10 | 174.40 | 180.50 | 2,533,550 |
2021-03-02 | 179.40 | 179.40 | 173.10 | 173.50 | 1,999,418 |
2021-03-01 | 171.70 | 178.70 | 171.70 | 178.00 | 1,726,313 |
2021-02-26 | 173.40 | 175.70 | 169.70 | 169.70 | 8,809,106 |
2021-02-25 | 181.30 | 182.30 | 176.40 | 177.40 | 2,241,682 |
2021-02-24 | 184.00 | 184.00 | 178.60 | 181.00 | 3,591,580 |
2021-02-23 | 174.00 | 180.60 | 173.40 | 180.00 | 3,821,120 |
2021-02-22 | 166.70 | 174.20 | 165.10 | 173.60 | 1,948,851 |
2021-02-19 | 167.80 | 168.70 | 164.80 | 167.60 | 3,294,186 |
2021-02-18 | 165.00 | 169.60 | 162.80 | 164.70 | 2,106,160 |
2021-02-17 | 167.50 | 168.60 | 163.80 | 168.40 | 3,445,585 |
2021-02-16 | 168.60 | 168.60 | 160.70 | 163.50 | 2,044,031 |
2021-02-15 | 161.20 | 165.80 | 160.00 | 164.90 | 1,034,460 |
2021-02-12 | 164.50 | 164.50 | 158.20 | 160.00 | 2,586,551 |
2021-02-11 | 164.30 | 164.30 | 157.80 | 160.10 | 2,255,223 |
2021-02-10 | 159.00 | 161.50 | 155.90 | 161.40 | 5,176,761 |
2021-02-09 | 153.90 | 159.20 | 152.50 | 156.20 | 2,099,944 |
2021-02-08 | 154.60 | 155.20 | 150.20 | 153.20 | 1,595,088 |
2021-02-05 | 143.00 | 153.50 | 143.00 | 152.70 | 3,356,269 |
2021-02-04 | 140.80 | 147.00 | 137.90 | 147.00 | 6,817,134 |
2021-02-03 | 132.00 | 137.90 | 132.00 | 137.50 | 2,495,536 |
2021-02-02 | 132.70 | 136.90 | 129.90 | 133.80 | 2,706,934 |
2021-02-01 | 142.70 | 142.70 | 135.30 | 135.80 | 1,355,016 |
2021-01-29 | 138.50 | 141.30 | 137.80 | 140.00 | 2,683,693 |
2021-01-28 | 138.60 | 141.20 | 137.70 | 141.20 | 3,260,502 |
2021-01-27 | 131.60 | 142.00 | 131.60 | 140.00 | 3,632,860 |
2021-01-26 | 128.00 | 134.50 | 128.00 | 132.60 | 2,230,304 |
2021-01-25 | 133.00 | 133.00 | 126.80 | 129.40 | 1,072,461 |
2021-01-22 | 132.70 | 132.70 | 130.30 | 132.20 | 1,174,823 |
2021-01-21 | 139.00 | 139.00 | 132.60 | 133.10 | 2,274,568 |
2021-01-20 | 140.30 | 140.30 | 136.10 | 137.70 | 713,235 |
2021-01-19 | 143.40 | 143.50 | 136.20 | 136.50 | 1,617,214 |
2021-01-18 | 137.10 | 140.60 | 137.10 | 139.80 | 1,108,869 |
2021-01-15 | 141.10 | 144.20 | 138.10 | 139.90 | 2,338,368 |
2021-01-14 | 145.00 | 146.50 | 141.70 | 145.40 | 1,926,376 |
2021-01-13 | 142.40 | 142.40 | 139.70 | 141.20 | 1,252,839 |
2021-01-12 | 138.20 | 140.20 | 137.90 | 139.00 | 1,287,233 |
2021-01-11 | 143.80 | 145.00 | 138.70 | 139.10 | 2,555,696 |
2021-01-08 | 145.00 | 145.50 | 141.20 | 145.00 | 1,656,809 |
2021-01-07 | 140.90 | 146.60 | 140.90 | 144.20 | 3,325,409 |
2021-01-06 | 141.70 | 144.30 | 137.00 | 144.30 | 2,170,773 |
2021-01-05 | 136.70 | 142.00 | 136.00 | 140.20 | 2,486,418 |
2021-01-04 | 148.20 | 148.20 | 136.70 | 137.70 | 1,689,554 |
2020-12-31 | 145.20 | 145.60 | 142.10 | 145.00 | 683,730 |
2020-12-30 | 152.10 | 152.10 | 145.70 | 146.20 | 937,318 |
2020-12-29 | 147.10 | 151.80 | 144.60 | 148.50 | 1,275,978 |
2020-12-24 | 145.00 | 149.00 | 144.00 | 146.70 | 1,353,552 |
2020-12-23 | 141.60 | 145.30 | 141.60 | 144.30 | 1,553,033 |
2020-12-22 | 139.60 | 142.00 | 135.80 | 142.00 | 1,154,106 |
2020-12-21 | 140.60 | 141.60 | 133.30 | 137.40 | 2,659,519 |
2020-12-18 | 146.30 | 149.80 | 143.10 | 143.30 | 5,449,970 |
2020-12-17 | 153.00 | 153.00 | 144.80 | 149.70 | 4,503,854 |
2020-12-16 | 142.80 | 152.50 | 142.80 | 150.40 | 7,105,542 |
2020-12-15 | 140.60 | 143.80 | 136.90 | 143.10 | 5,124,918 |
2020-12-14 | 147.10 | 147.90 | 140.00 | 143.60 | 24,805,335 |
2020-12-11 | 146.30 | 150.20 | 143.40 | 143.40 | 2,252,365 |
2020-12-10 | 152.90 | 153.60 | 147.80 | 149.10 | 2,840,715 |
2020-12-09 | 144.60 | 150.60 | 144.60 | 150.30 | 2,055,884 |
2020-12-08 | 151.50 | 151.50 | 145.90 | 148.60 | 1,823,094 |
2020-12-07 | 153.30 | 153.30 | 145.90 | 147.90 | 15,058,293 |
2020-12-04 | 143.00 | 151.60 | 143.00 | 149.80 | 1,865,528 |
2020-12-03 | 143.00 | 146.20 | 141.10 | 145.70 | 4,580,887 |
2020-12-02 | 138.50 | 143.50 | 137.90 | 142.80 | 2,077,033 |
2020-12-01 | 140.00 | 140.00 | 134.60 | 139.80 | 2,422,873 |
2020-11-30 | 131.00 | 139.40 | 131.00 | 134.70 | 3,492,360 |
2020-11-27 | 134.10 | 136.30 | 132.30 | 136.00 | 3,330,120 |
2020-11-26 | 138.10 | 139.40 | 135.10 | 136.80 | 1,005,145 |
2020-11-25 | 137.50 | 140.70 | 135.10 | 138.80 | 2,366,632 |
2020-11-24 | 136.40 | 137.90 | 133.70 | 136.40 | 4,945,828 |
2020-11-23 | 138.00 | 138.30 | 133.60 | 134.20 | 1,562,114 |
2020-11-20 | 136.40 | 140.00 | 135.20 | 135.30 | 1,836,290 |
2020-11-19 | 144.00 | 147.40 | 137.70 | 140.00 | 3,963,267 |
2020-11-18 | 144.10 | 145.20 | 142.00 | 145.20 | 2,408,717 |
2020-11-17 | 152.70 | 152.70 | 143.80 | 145.50 | 3,034,295 |
2020-11-16 | 144.50 | 153.90 | 140.50 | 151.20 | 3,603,706 |
2020-11-13 | 137.00 | 141.60 | 136.90 | 141.10 | 2,215,137 |
2020-11-12 | 143.70 | 144.20 | 138.80 | 139.10 | 2,500,992 |
2020-11-11 | 137.90 | 145.90 | 133.00 | 145.00 | 5,124,484 |
2020-11-10 | 123.50 | 139.00 | 119.80 | 137.80 | 11,406,904 |
2020-11-09 | 102.70 | 125.60 | 101.50 | 121.40 | 6,447,983 |
2020-11-06 | 106.00 | 107.00 | 100.30 | 100.70 | 1,422,983 |
2020-11-05 | 103.20 | 106.10 | 100.50 | 104.10 | 1,522,230 |
2020-11-04 | 97.25 | 102.50 | 97.20 | 102.50 | 1,851,785 |
2020-11-03 | 102.20 | 103.20 | 97.85 | 99.00 | 2,983,457 |
2020-11-02 | 103.90 | 103.90 | 100.40 | 101.80 | 2,434,728 |
2020-10-30 | 104.50 | 105.30 | 103.10 | 104.60 | 3,036,091 |
2020-10-29 | 103.90 | 107.60 | 103.90 | 105.00 | 4,301,201 |
2020-10-28 | 105.20 | 106.10 | 102.80 | 105.60 | 3,528,098 |
2020-10-27 | 110.60 | 111.00 | 105.50 | 105.90 | 1,803,725 |
2020-10-26 | 110.10 | 110.90 | 107.70 | 108.60 | 1,764,712 |
2020-10-23 | 105.90 | 110.90 | 103.40 | 110.00 | 4,393,349 |
2020-10-22 | 111.60 | 111.60 | 99.60 | 103.20 | 9,528,380 |
2020-10-21 | 113.70 | 115.00 | 111.60 | 113.90 | 1,815,274 |
2020-10-20 | 113.40 | 115.00 | 109.20 | 113.60 | 1,556,644 |
2020-10-16 | 117.70 | 117.70 | 111.20 | 111.20 | 3,180,347 |
2020-10-15 | 114.00 | 115.20 | 111.90 | 114.60 | 3,630,530 |
2020-10-14 | 116.20 | 116.60 | 113.70 | 115.10 | 1,116,689 |
2020-10-13 | 116.40 | 119.60 | 115.60 | 116.30 | 3,203,874 |
2020-10-12 | 119.00 | 121.50 | 118.00 | 119.30 | 2,678,640 |
2020-10-09 | 122.70 | 122.70 | 119.80 | 120.20 | 1,763,894 |
2020-10-08 | 120.30 | 122.30 | 117.50 | 120.50 | 2,671,412 |
2020-10-07 | 117.20 | 121.00 | 116.70 | 117.70 | 2,274,079 |
2020-10-06 | 114.90 | 120.90 | 113.60 | 120.90 | 3,740,777 |
2020-10-05 | 115.10 | 115.20 | 113.40 | 115.00 | 6,846,533 |
2020-10-02 | 112.90 | 114.10 | 111.70 | 114.10 | 2,309,323 |
2020-10-01 | 114.80 | 114.80 | 111.10 | 114.00 | 3,749,972 |
2020-09-30 | 106.40 | 112.50 | 105.90 | 111.90 | 2,838,345 |
2020-09-29 | 111.60 | 114.00 | 107.80 | 107.80 | 1,439,599 |
2020-09-28 | 108.20 | 114.80 | 106.80 | 113.50 | 2,706,854 |
2020-09-25 | 107.00 | 107.10 | 103.80 | 106.40 | 5,007,045 |
2020-09-24 | 108.60 | 111.40 | 106.10 | 106.10 | 3,991,838 |
2020-09-23 | 113.20 | 113.20 | 109.20 | 109.40 | 4,145,425 |
2020-09-22 | 112.90 | 113.60 | 110.10 | 111.80 | 2,775,701 |
2020-09-21 | 117.80 | 119.00 | 111.10 | 113.60 | 1,779,902 |
2020-09-18 | 122.50 | 123.00 | 117.50 | 119.10 | 4,725,283 |
2020-09-17 | 118.50 | 123.60 | 118.50 | 123.00 | 1,548,050 |
2020-09-16 | 123.00 | 124.20 | 120.00 | 122.90 | 1,590,317 |
2020-09-15 | 126.10 | 126.40 | 122.80 | 123.90 | 2,253,860 |
2020-09-14 | 122.00 | 124.70 | 120.70 | 123.90 | 1,737,232 |
2020-09-11 | 130.90 | 130.90 | 123.30 | 123.30 | 1,146,227 |
2020-09-10 | 128.00 | 131.40 | 128.00 | 130.85 | 1,073,409 |
2020-09-09 | 127.70 | 132.10 | 127.70 | 130.85 | 1,494,335 |
2020-09-08 | 125.80 | 132.60 | 125.80 | 131.00 | 1,607,291 |
2020-09-07 | 135.20 | 135.20 | 128.00 | 128.50 | 2,738,567 |
2020-09-04 | 132.10 | 134.00 | 130.50 | 132.00 | 2,815,753 |
2020-09-03 | 127.60 | 135.00 | 127.10 | 132.85 | 3,221,544 |
2020-09-02 | 130.60 | 131.10 | 125.40 | 128.50 | 2,651,392 |
2020-09-01 | 131.50 | 131.50 | 125.10 | 127.20 | 2,821,884 |
2020-08-28 | 128.40 | 130.50 | 126.80 | 129.30 | 1,855,073 |
2020-08-27 | 120.90 | 127.50 | 120.90 | 127.05 | 2,326,613 |
2020-08-26 | 120.40 | 124.10 | 120.40 | 123.90 | 2,799,045 |
2020-08-25 | 126.30 | 127.30 | 120.70 | 121.20 | 1,435,546 |
2020-08-24 | 131.00 | 131.00 | 124.40 | 125.65 | 813,307 |
2020-08-21 | 126.00 | 128.10 | 125.70 | 127.75 | 1,054,885 |
2020-08-20 | 126.50 | 126.50 | 121.50 | 125.10 | 1,598,650 |
2020-08-19 | 128.60 | 128.60 | 121.50 | 123.60 | 3,436,840 |
2020-08-18 | 132.00 | 133.20 | 125.20 | 126.25 | 2,370,038 |
2020-08-17 | 131.00 | 135.90 | 126.20 | 132.95 | 2,786,716 |
2020-08-14 | 131.90 | 132.40 | 128.40 | 130.10 | 3,902,947 |
2020-08-13 | 128.00 | 136.40 | 127.00 | 134.10 | 2,927,209 |
2020-08-12 | 138.00 | 140.60 | 126.80 | 128.65 | 5,032,698 |
2020-08-11 | 139.10 | 142.10 | 137.50 | 141.30 | 1,536,998 |
2020-08-10 | 138.00 | 138.80 | 134.40 | 137.05 | 661,725 |
2020-08-07 | 139.50 | 140.50 | 135.90 | 135.90 | 2,174,464 |
2020-08-06 | 144.60 | 144.60 | 138.10 | 139.80 | 1,451,750 |
2020-08-05 | 140.90 | 144.60 | 140.90 | 143.40 | 1,866,780 |
2020-08-04 | 141.40 | 142.80 | 138.30 | 139.60 | 1,855,225 |
2020-08-03 | 141.30 | 141.30 | 135.40 | 139.50 | 1,294,720 |
2020-07-31 | 136.40 | 141.30 | 136.40 | 138.75 | 1,943,536 |
2020-07-30 | 140.90 | 140.90 | 137.30 | 139.85 | 378,551 |
2020-07-29 | 138.00 | 140.10 | 136.40 | 139.85 | 864,461 |
2020-07-28 | 135.20 | 137.00 | 133.50 | 136.70 | 1,272,710 |
2020-07-27 | 140.30 | 140.30 | 135.10 | 135.55 | 1,733,612 |
2020-07-24 | 137.20 | 140.20 | 137.20 | 139.35 | 1,788,610 |
2020-07-23 | 143.60 | 143.60 | 139.80 | 141.10 | 2,180,539 |
2020-07-22 | 143.60 | 143.60 | 138.50 | 141.45 | 2,116,632 |
2020-07-21 | 145.20 | 145.40 | 137.00 | 140.35 | 2,205,206 |
2020-07-20 | 146.60 | 146.60 | 141.60 | 143.85 | 287,908 |
2020-07-17 | 143.10 | 144.90 | 141.20 | 143.85 | 1,259,254 |
2020-07-16 | 145.50 | 148.30 | 143.10 | 143.50 | 1,129,241 |
2020-07-15 | 148.70 | 148.70 | 143.20 | 146.85 | 1,159,445 |
2020-07-14 | 147.90 | 149.80 | 146.10 | 147.50 | 1,084,392 |
2020-07-13 | 143.30 | 150.60 | 143.30 | 149.45 | 1,051,214 |
2020-07-10 | 143.10 | 148.80 | 143.10 | 147.60 | 1,142,470 |
2020-07-09 | 146.00 | 147.70 | 143.10 | 145.10 | 2,038,826 |
2020-07-08 | 146.70 | 148.70 | 143.00 | 146.05 | 1,853,117 |
2020-07-07 | 155.20 | 156.00 | 148.30 | 148.65 | 4,837,579 |
2020-07-06 | 154.60 | 157.90 | 153.80 | 154.50 | 800,858 |
2020-07-03 | 155.10 | 155.10 | 149.40 | 151.35 | 1,335,659 |
2020-07-02 | 148.50 | 154.20 | 148.50 | 151.45 | 817,242 |
2020-07-01 | 144.00 | 149.10 | 143.50 | 148.45 | 1,190,749 |
2020-06-30 | 150.00 | 150.20 | 145.00 | 148.80 | 747,096 |
2020-06-29 | 147.70 | 150.60 | 143.90 | 148.70 | 1,147,011 |
2020-06-26 | 150.90 | 153.40 | 146.30 | 153.00 | 1,086,020 |
2020-06-25 | 153.60 | 153.80 | 149.30 | 153.20 | 1,294,007 |
2020-06-24 | 161.00 | 162.80 | 153.60 | 162.30 | 744,159 |
2020-06-23 | 169.00 | 169.00 | 161.10 | 162.30 | 2,757,096 |
2020-06-22 | 169.60 | 169.80 | 164.70 | 165.20 | 1,452,639 |
2020-06-19 | 174.10 | 176.40 | 170.20 | 173.35 | 1,773,094 |
2020-06-18 | 176.40 | 176.40 | 170.20 | 172.50 | 2,250,105 |
2020-06-17 | 167.70 | 175.80 | 167.00 | 169.95 | 727,961 |
2020-06-16 | 174.80 | 175.80 | 168.10 | 169.95 | 1,104,079 |
2020-06-15 | 164.00 | 171.00 | 161.10 | 170.35 | 1,760,147 |
2020-06-12 | 168.00 | 171.10 | 164.20 | 166.70 | 2,308,802 |
2020-06-11 | 174.30 | 176.60 | 167.20 | 167.50 | 861,152 |
2020-06-10 | 183.10 | 185.50 | 176.50 | 176.80 | 1,895,924 |
2020-06-09 | 195.00 | 195.00 | 182.40 | 184.45 | 3,226,724 |
2020-06-08 | 190.00 | 197.20 | 188.40 | 191.20 | 1,664,796 |
2020-06-05 | 188.20 | 189.20 | 185.30 | 188.05 | 1,829,756 |
2020-06-04 | 177.00 | 186.60 | 175.50 | 185.55 | 2,395,783 |
2020-06-03 | 175.40 | 178.80 | 174.50 | 178.15 | 2,083,476 |
2020-06-02 | 176.00 | 176.00 | 168.30 | 172.90 | 5,733,177 |
2020-06-01 | 167.10 | 173.60 | 165.30 | 171.50 | 3,956,183 |
2020-05-29 | 157.40 | 162.60 | 157.20 | 159.05 | 2,525,379 |
2020-05-28 | 156.20 | 159.90 | 152.00 | 159.05 | 3,434,267 |
2020-05-27 | 153.90 | 157.50 | 150.40 | 150.10 | 1,594,962 |
2020-05-26 | 149.40 | 153.80 | 148.10 | 150.10 | 1,355,996 |
2020-05-22 | 148.10 | 148.10 | 139.70 | 144.40 | 2,303,199 |
2020-05-21 | 142.10 | 145.80 | 141.60 | 144.40 | 2,235,368 |
2020-05-20 | 145.50 | 146.90 | 143.70 | 145.45 | 2,150,579 |
2020-05-19 | 147.60 | 148.50 | 144.70 | 146.55 | 1,959,423 |
2020-05-18 | 140.10 | 146.70 | 140.10 | 138.85 | 1,406,130 |
2020-05-15 | 136.70 | 140.40 | 134.90 | 138.85 | 3,873,639 |
2020-05-14 | 140.40 | 140.80 | 132.70 | 134.30 | 3,389,166 |
2020-05-13 | 150.10 | 150.10 | 141.70 | 143.00 | 2,880,734 |
2020-05-12 | 155.00 | 155.00 | 147.90 | 150.10 | 2,367,422 |
2020-05-11 | 161.50 | 162.20 | 154.50 | 156.05 | 1,879,465 |
2020-05-07 | 157.70 | 159.40 | 153.80 | 157.90 | 1,443,008 |
2020-05-06 | 163.70 | 163.70 | 155.70 | 156.00 | 5,914,639 |
2020-05-05 | 163.60 | 166.60 | 157.70 | 159.85 | 2,341,424 |
2020-05-04 | 161.20 | 161.20 | 154.80 | 157.60 | 2,059,781 |
2020-05-01 | 168.00 | 168.00 | 155.50 | 157.75 | 960,782 |
2020-04-30 | 175.20 | 175.20 | 163.70 | 170.75 | 1,902,939 |
2020-04-29 | 167.60 | 171.20 | 164.40 | 170.75 | 1,656,255 |
2020-04-28 | 163.30 | 165.60 | 159.50 | 160.10 | 1,306,019 |
2020-04-27 | 163.30 | 166.60 | 158.30 | 160.10 | 2,011,916 |
2020-04-24 | 157.50 | 161.20 | 157.50 | 159.05 | 4,616,975 |
2020-04-23 | 160.60 | 163.80 | 157.30 | 159.20 | 2,823,836 |
2020-04-22 | 159.40 | 162.10 | 155.90 | 160.50 | 1,523,574 |
2020-04-21 | 165.30 | 165.70 | 159.00 | 160.50 | 2,063,129 |
2020-04-20 | 171.70 | 171.70 | 163.20 | 163.45 | 974,654 |
2020-04-17 | 166.50 | 170.50 | 162.30 | 167.65 | 2,338,326 |
2020-04-16 | 160.30 | 164.20 | 159.00 | 162.90 | 2,854,603 |
2020-04-15 | 173.00 | 173.00 | 158.90 | 161.20 | 2,364,873 |
2020-04-14 | 186.50 | 186.50 | 171.90 | 183.95 | 1,177,303 |
2020-04-09 | 175.30 | 184.00 | 175.30 | 183.95 | 2,249,852 |
2020-04-08 | 169.30 | 172.90 | 164.50 | 170.90 | 1,624,918 |
2020-04-07 | 158.00 | 169.00 | 158.00 | 154.05 | 1,209,878 |
2020-04-06 | 153.80 | 158.30 | 151.80 | 150.20 | 1,775,943 |
2020-04-03 | 154.50 | 154.50 | 146.30 | 152.20 | 192,270 |
2020-04-03 | 154.50 | 154.50 | 145.20 | 150.20 | 2,475,064 |
2020-04-02 | 154.80 | 155.60 | 147.30 | 152.20 | 3,346,612 |
2020-04-02 | 154.80 | 155.60 | 147.30 | 151.15 | 1,354,227 |
2020-04-01 | 160.20 | 162.00 | 150.70 | 152.50 | 2,412,824 |
2020-04-01 | 160.20 | 162.00 | 151.40 | 163.90 | 1,008,153 |
2020-03-31 | 157.15 | 168.30 | 155.10 | 155.60 | 3,573,250 |
2020-03-30 | 153.95 | 157.30 | 147.80 | 150.60 | 1,632,868 |
2020-03-27 | 159.70 | 159.85 | 149.00 | 163.90 | 1,394,327 |
2020-03-26 | 153.90 | 169.25 | 153.70 | 157.45 | 1,575,114 |
2020-03-25 | 153.80 | 158.05 | 151.85 | 147.90 | 1,115,515 |
2020-03-24 | 149.55 | 150.60 | 142.30 | 142.88 | 2,268,924 |
2020-03-23 | 139.80 | 144.95 | 131.30 | 141.28 | 903,578 |
2020-03-20 | 154.90 | 155.55 | 141.45 | 149.25 | 1,204,695 |
2020-03-19 | 149.55 | 151.00 | 132.60 | 148.75 | 2,940,108 |
2020-03-18 | 157.80 | 159.60 | 151.00 | 165.40 | 1,076,735 |
2020-03-17 | 170.05 | 170.05 | 153.65 | 166.18 | 8,039,101 |
2020-03-16 | 170.10 | 170.10 | 150.20 | 176.28 | 3,446,723 |
2020-03-13 | 177.10 | 186.10 | 173.75 | 172.53 | 1,833,620 |
2020-03-12 | 177.20 | 177.45 | 169.65 | 189.00 | 1,278,315 |
2020-03-11 | 192.90 | 195.70 | 189.35 | 191.18 | 2,308,792 |
2020-03-10 | 191.60 | 196.35 | 186.85 | 189.55 | 4,916,392 |
2020-03-09 | 180.00 | 190.35 | 178.85 | 196.90 | 3,822,645 |
2020-03-06 | 200.10 | 202.70 | 189.80 | 196.90 | 5,353,938 |
2020-03-05 | 209.10 | 209.60 | 201.20 | 207.10 | 2,219,764 |
2020-03-04 | 208.20 | 211.40 | 204.70 | 209.10 | 3,805,806 |
2020-03-03 | 202.20 | 210.20 | 200.50 | 199.23 | 2,975,889 |
2020-03-02 | 202.90 | 206.90 | 194.00 | 199.50 | 2,355,227 |
2020-02-28 | 202.70 | 202.70 | 193.55 | 207.70 | 4,386,193 |
2020-02-27 | 217.10 | 220.10 | 207.10 | 222.20 | 2,827,704 |
2020-02-26 | 225.00 | 231.30 | 222.50 | 232.35 | 2,704,473 |
2020-02-25 | 237.00 | 240.60 | 232.00 | 237.30 | 1,217,661 |
2020-02-24 | 239.70 | 239.80 | 236.30 | 242.85 | 1,300,236 |
2020-02-21 | 242.20 | 246.50 | 240.30 | 242.85 | 1,192,184 |
2020-02-20 | 243.20 | 246.60 | 240.30 | 245.85 | 1,453,410 |
2020-02-19 | 242.50 | 243.80 | 239.80 | 242.40 | 1,854,003 |
2020-02-18 | 241.50 | 244.00 | 238.80 | 239.00 | 2,082,650 |
2020-02-17 | 246.70 | 247.40 | 242.50 | 244.75 | 1,279,686 |
2020-02-14 | 240.90 | 248.30 | 240.90 | 247.25 | 3,873,668 |
2020-02-13 | 245.10 | 245.50 | 240.40 | 242.30 | 12,490,461 |
2020-02-12 | 246.90 | 249.70 | 243.80 | 245.60 | 1,320,737 |
2020-02-11 | 244.60 | 248.90 | 244.60 | 247.65 | 1,854,641 |
2020-02-10 | 241.70 | 245.30 | 240.20 | 245.15 | 1,793,008 |
2020-02-07 | 241.10 | 243.70 | 239.70 | 240.95 | 1,575,279 |
2020-02-06 | 245.30 | 246.40 | 242.40 | 243.55 | 1,420,254 |
2020-02-05 | 243.90 | 246.00 | 242.60 | 245.65 | 7,329,603 |
2020-02-04 | 242.60 | 247.10 | 242.60 | 245.65 | 3,763,536 |
2020-02-03 | 243.00 | 245.30 | 241.90 | 242.05 | 2,313,888 |
2020-01-31 | 247.10 | 247.10 | 242.70 | 246.30 | 1,054,218 |
2020-01-30 | 249.50 | 250.50 | 245.10 | 246.30 | 1,997,423 |
2020-01-29 | 251.40 | 253.10 | 249.10 | 251.40 | 1,506,849 |
2020-01-28 | 250.00 | 251.90 | 249.00 | 251.40 | 669,149 |
2020-01-27 | 252.30 | 255.10 | 247.90 | 248.00 | 1,717,006 |
2020-01-24 | 256.10 | 258.80 | 254.80 | 258.35 | 1,458,906 |
2020-01-23 | 255.20 | 256.70 | 253.90 | 255.45 | 1,242,792 |
2020-01-22 | 256.10 | 256.70 | 253.70 | 254.10 | 1,627,976 |
2020-01-21 | 260.50 | 260.90 | 257.50 | 257.85 | 1,246,811 |
2020-01-20 | 264.70 | 264.70 | 259.10 | 262.35 | 1,091,258 |
2020-01-17 | 262.00 | 265.80 | 262.00 | 264.10 | 1,172,024 |
2020-01-16 | 263.60 | 263.60 | 259.30 | 262.05 | 1,763,563 |
2020-01-15 | 261.50 | 261.90 | 257.40 | 261.35 | 1,299,469 |
2020-01-14 | 256.60 | 261.50 | 256.60 | 258.65 | 1,222,449 |
2020-01-13 | 258.00 | 258.00 | 254.70 | 255.25 | 863,538 |
2020-01-10 | 259.00 | 259.10 | 255.90 | 256.40 | 750,675 |
2020-01-09 | 261.20 | 261.60 | 256.60 | 257.90 | 1,117,293 |
2020-01-08 | 265.80 | 267.30 | 260.20 | 261.20 | 2,798,027 |
2020-01-07 | 265.10 | 267.00 | 261.40 | 265.25 | 2,097,359 |
2020-01-06 | 257.60 | 262.10 | 257.60 | 261.35 | 1,955,269 |
2020-01-03 | 261.80 | 263.30 | 260.00 | 261.65 | 925,198 |
2020-01-02 | 260.20 | 264.90 | 260.20 | 264.00 | 1,245,842 |
2019-12-31 | 257.50 | 262.60 | 256.60 | 261.45 | 427,178 |
2019-12-30 | 261.80 | 262.00 | 258.40 | 258.95 | 496,336 |
2019-12-27 | 258.90 | 262.70 | 257.30 | 260.35 | 887,479 |
2019-12-24 | 254.50 | 257.80 | 254.20 | 257.10 | 268,242 |
2019-12-23 | 251.90 | 256.70 | 251.30 | 253.40 | 886,179 |
2019-12-20 | 251.30 | 253.60 | 250.10 | 251.45 | 2,999,262 |
2019-12-19 | 252.80 | 254.30 | 250.80 | 252.40 | 2,302,175 |
2019-12-18 | 254.10 | 254.40 | 250.00 | 252.30 | 3,331,183 |
2019-12-17 | 260.00 | 261.20 | 249.00 | 253.30 | 3,168,379 |
2019-12-16 | 254.20 | 262.70 | 254.20 | 261.30 | 10,576,758 |
2019-12-13 | 262.00 | 263.90 | 253.80 | 254.15 | 9,167,122 |
2019-12-12 | 254.20 | 254.20 | 249.90 | 251.50 | 1,553,838 |
2019-12-11 | 254.00 | 254.80 | 247.40 | 252.50 | 3,235,998 |
2019-12-10 | 261.00 | 261.00 | 252.80 | 254.40 | 3,741,833 |
2019-12-09 | 258.50 | 261.80 | 256.70 | 261.20 | 3,022,478 |
2019-12-06 | 253.90 | 257.60 | 253.00 | 254.80 | 1,037,048 |
2019-12-05 | 250.60 | 255.00 | 248.60 | 250.30 | 1,128,205 |
2019-12-04 | 240.50 | 251.20 | 240.50 | 250.30 | 2,868,312 |
2019-12-03 | 241.80 | 242.90 | 239.90 | 242.40 | 3,436,526 |
2019-12-02 | 243.60 | 245.40 | 241.00 | 241.95 | 3,017,348 |
2019-11-29 | 242.00 | 246.60 | 242.00 | 242.95 | 1,639,717 |
2019-11-28 | 243.00 | 247.90 | 241.80 | 244.95 | 4,691,339 |
2019-11-27 | 245.80 | 249.00 | 243.80 | 245.95 | 2,016,133 |
2019-11-26 | 249.80 | 251.70 | 246.00 | 249.65 | 4,798,653 |
2019-11-25 | 249.10 | 251.80 | 247.80 | 249.90 | 2,887,464 |
2019-11-22 | 252.70 | 254.00 | 246.80 | 248.35 | 3,055,589 |
2019-11-21 | 255.20 | 256.90 | 250.50 | 252.25 | 9,567,684 |
2019-11-20 | 257.90 | 260.30 | 257.00 | 258.25 | 3,831,908 |
2019-11-19 | 262.60 | 262.70 | 258.60 | 258.90 | 16,021,515 |
2019-11-18 | 261.30 | 271.00 | 260.10 | 261.95 | 5,206,083 |
2019-11-15 | 262.60 | 268.30 | 261.00 | 267.15 | 1,884,192 |
2019-11-14 | 255.10 | 262.80 | 252.80 | 262.20 | 1,967,978 |
2019-11-13 | 252.10 | 252.60 | 249.00 | 252.20 | 1,703,180 |
2019-11-12 | 250.30 | 253.60 | 248.30 | 253.55 | 1,917,452 |
2019-11-11 | 244.50 | 250.50 | 243.50 | 249.60 | 1,225,767 |
2019-11-08 | 248.40 | 250.30 | 245.50 | 246.65 | 1,648,066 |
2019-11-07 | 253.50 | 253.90 | 248.60 | 248.60 | 2,457,781 |
2019-11-06 | 251.00 | 253.30 | 249.40 | 250.45 | 1,965,531 |
2019-11-05 | 257.70 | 259.50 | 253.60 | 254.00 | 2,100,955 |
2019-11-04 | 257.20 | 258.20 | 254.50 | 255.90 | 2,052,426 |
2019-11-01 | 255.70 | 256.70 | 251.00 | 253.75 | 1,466,095 |
2019-10-31 | 257.20 | 260.30 | 255.00 | 255.70 | 1,520,551 |
2019-10-30 | 259.00 | 261.00 | 255.80 | 258.35 | 2,297,266 |
2019-10-29 | 261.50 | 262.50 | 259.30 | 262.40 | 1,409,071 |
2019-10-28 | 262.30 | 263.20 | 260.00 | 262.40 | 1,505,435 |
2019-10-25 | 262.30 | 265.50 | 256.30 | 261.60 | 2,916,592 |
2019-10-24 | 270.00 | 271.80 | 265.00 | 265.70 | 1,724,485 |
2019-10-23 | 267.00 | 270.50 | 264.60 | 270.15 | 4,503,845 |
2019-10-22 | 266.10 | 271.70 | 265.50 | 268.95 | 3,797,533 |
2019-10-21 | 262.00 | 275.00 | 258.70 | 269.65 | 10,378,250 |
2019-10-18 | 246.00 | 250.40 | 243.30 | 249.65 | 3,848,677 |
2019-10-17 | 240.40 | 250.00 | 240.30 | 245.40 | 3,283,304 |
2019-10-16 | 245.90 | 246.60 | 236.80 | 243.10 | 3,570,143 |
2019-10-15 | 239.70 | 248.00 | 239.70 | 239.45 | 3,102,691 |
2019-10-14 | 240.20 | 240.40 | 231.40 | 239.45 | 2,071,570 |
2019-10-11 | 227.30 | 243.50 | 226.60 | 242.60 | 6,180,513 |
2019-10-10 | 227.90 | 227.90 | 223.70 | 226.40 | 1,093,659 |
2019-10-09 | 224.80 | 228.00 | 224.80 | 226.40 | 2,465,577 |
2019-10-08 | 228.10 | 230.70 | 225.00 | 226.20 | 2,989,903 |
2019-10-07 | 227.90 | 231.00 | 227.60 | 228.80 | 1,899,063 |
2019-10-04 | 231.50 | 231.80 | 227.50 | 229.40 | 1,581,616 |
2019-10-03 | 232.00 | 232.00 | 228.00 | 229.85 | 1,589,560 |
2019-10-02 | 231.20 | 232.80 | 229.40 | 233.10 | 1,024,557 |
2019-10-01 | 237.50 | 237.60 | 231.60 | 233.10 | 7,285,438 |
2019-09-30 | 235.60 | 237.50 | 234.10 | 235.85 | 3,324,316 |
2019-09-27 | 231.80 | 234.80 | 229.70 | 234.50 | 1,927,620 |
2019-09-26 | 228.50 | 232.30 | 226.40 | 230.35 | 2,214,090 |
2019-09-25 | 225.10 | 226.90 | 222.10 | 226.85 | 1,481,649 |
2019-09-24 | 222.50 | 226.50 | 222.30 | 225.10 | 1,064,499 |
2019-09-23 | 224.00 | 224.00 | 218.90 | 222.80 | 1,230,665 |
2019-09-20 | 225.00 | 225.90 | 222.80 | 224.20 | 7,966,006 |
2019-09-19 | 222.90 | 225.40 | 221.40 | 224.20 | 1,616,603 |
2019-09-18 | 222.10 | 223.80 | 221.20 | 222.05 | 1,086,375 |
2019-09-17 | 221.50 | 221.90 | 219.90 | 221.25 | 9,518,784 |
2019-09-16 | 225.90 | 225.90 | 221.90 | 223.05 | 1,822,348 |
2019-09-13 | 222.20 | 226.00 | 222.20 | 225.55 | 1,600,808 |
2019-09-12 | 223.90 | 225.30 | 221.30 | 223.60 | 2,245,098 |
2019-09-11 | 218.00 | 223.70 | 218.00 | 222.20 | 2,750,245 |
2019-09-10 | 212.00 | 217.60 | 212.00 | 216.80 | 8,486,707 |
2019-09-09 | 213.50 | 213.90 | 211.70 | 213.10 | 1,196,923 |
2019-09-06 | 211.30 | 212.00 | 208.90 | 211.45 | 1,377,878 |
2019-09-05 | 207.40 | 211.50 | 206.80 | 211.35 | 2,678,983 |
2019-09-04 | 205.00 | 209.80 | 205.00 | 208.10 | 1,288,244 |
2019-09-03 | 206.00 | 207.40 | 202.20 | 204.65 | 1,722,254 |
2019-09-02 | 204.60 | 207.40 | 203.40 | 205.90 | 1,628,808 |
2019-08-30 | 203.40 | 206.30 | 203.40 | 204.25 | 992,220 |
2019-08-29 | 204.40 | 205.60 | 201.90 | 204.85 | 539,072 |
2019-08-28 | 203.90 | 206.50 | 202.60 | 204.85 | 1,620,549 |
2019-08-27 | 201.30 | 204.70 | 195.05 | 204.35 | 2,892,634 |
2019-08-23 | 199.20 | 202.50 | 198.55 | 198.13 | 1,199,280 |
2019-08-22 | 195.60 | 198.80 | 195.60 | 198.13 | 2,390,996 |
2019-08-21 | 190.30 | 197.40 | 190.10 | 196.35 | 3,565,322 |
2019-08-20 | 189.05 | 192.50 | 189.05 | 190.88 | 1,746,914 |
2019-08-19 | 188.50 | 191.55 | 188.15 | 189.90 | 3,331,972 |
2019-08-16 | 192.95 | 192.95 | 187.65 | 189.10 | 6,109,855 |
2019-08-15 | 187.05 | 191.25 | 186.70 | 188.08 | 5,819,146 |
2019-08-14 | 187.35 | 187.70 | 184.80 | 186.68 | 3,676,303 |
2019-08-13 | 184.55 | 187.55 | 181.40 | 187.05 | 1,910,760 |
2019-08-12 | 191.50 | 192.10 | 184.85 | 185.43 | 1,934,449 |
2019-08-09 | 193.80 | 194.45 | 189.90 | 189.95 | 1,599,782 |
2019-08-08 | 189.95 | 192.80 | 189.80 | 192.55 | 1,859,345 |
2019-08-07 | 190.30 | 190.30 | 186.65 | 189.43 | 2,153,279 |
2019-08-06 | 185.35 | 190.30 | 185.35 | 188.48 | 3,170,306 |
2019-08-05 | 192.10 | 192.25 | 185.20 | 186.80 | 2,747,289 |
2019-08-02 | 195.05 | 199.00 | 193.00 | 193.45 | 3,279,088 |
2019-08-01 | 196.65 | 198.75 | 191.40 | 195.00 | 3,898,036 |
2019-07-31 | 208.00 | 209.20 | 196.00 | 197.73 | 4,771,967 |
2019-07-30 | 216.60 | 218.90 | 208.70 | 209.55 | 2,394,156 |
2019-07-29 | 218.60 | 220.00 | 216.80 | 217.90 | 1,433,289 |
2019-07-26 | 216.50 | 219.30 | 211.80 | 217.50 | 2,791,013 |
2019-07-25 | 220.00 | 221.50 | 212.00 | 212.55 | 2,403,558 |
2019-07-24 | 216.90 | 217.60 | 212.50 | 216.35 | 2,605,629 |
2019-07-23 | 217.20 | 217.20 | 213.30 | 214.60 | 1,402,027 |
2019-07-22 | 217.10 | 217.10 | 214.60 | 215.75 | 1,531,156 |
2019-07-19 | 218.90 | 218.90 | 215.10 | 217.60 | 1,946,267 |
2019-07-18 | 218.90 | 218.90 | 215.70 | 216.90 | 789,976 |
2019-07-17 | 220.00 | 221.50 | 217.70 | 218.00 | 1,219,918 |
2019-07-16 | 222.10 | 223.90 | 220.00 | 221.20 | 1,925,201 |
2019-07-15 | 223.30 | 223.40 | 221.30 | 223.10 | 1,947,987 |
2019-07-12 | 223.40 | 224.40 | 221.40 | 221.85 | 1,265,583 |
2019-07-11 | 223.00 | 225.40 | 221.30 | 222.00 | 2,004,956 |
2019-07-10 | 223.00 | 224.40 | 221.60 | 223.90 | 2,306,615 |
2019-07-09 | 223.90 | 224.70 | 222.00 | 223.95 | 1,734,416 |
2019-07-08 | 221.00 | 223.40 | 221.00 | 223.35 | 1,926,873 |
2019-07-05 | 220.70 | 224.70 | 220.70 | 222.20 | 1,579,696 |
2019-07-04 | 220.10 | 222.60 | 219.70 | 221.85 | 1,558,860 |
2019-07-03 | 218.20 | 221.00 | 217.00 | 220.20 | 3,734,942 |
2019-07-02 | 216.40 | 217.10 | 212.30 | 216.20 | 3,453,307 |
2019-07-01 | 216.60 | 220.40 | 216.30 | 216.85 | 3,440,520 |
2019-06-28 | 220.70 | 223.60 | 214.60 | 216.25 | 4,633,540 |
2019-06-27 | 219.10 | 222.00 | 218.10 | 219.70 | 1,688,868 |
2019-06-26 | 215.60 | 221.20 | 215.60 | 219.70 | 12,124,216 |
2019-06-25 | 208.60 | 217.00 | 208.60 | 215.80 | 4,134,353 |
2019-06-24 | 215.20 | 215.80 | 209.70 | 211.30 | 2,329,692 |
2019-06-21 | 218.10 | 218.90 | 214.70 | 218.70 | 1,523,246 |
2019-06-20 | 223.80 | 223.80 | 218.20 | 218.70 | 3,323,077 |
2019-06-19 | 218.20 | 224.70 | 216.60 | 221.80 | 3,123,681 |
2019-06-18 | 208.50 | 225.00 | 208.00 | 219.50 | 8,269,808 |
2019-06-17 | 214.00 | 214.00 | 208.80 | 208.90 | 1,553,679 |
2019-06-14 | 210.70 | 213.00 | 209.10 | 212.95 | 4,122,424 |
2019-06-13 | 211.50 | 212.10 | 208.90 | 210.15 | 2,560,810 |
2019-06-12 | 212.70 | 213.50 | 210.40 | 210.90 | 1,429,519 |
2019-06-11 | 215.70 | 218.20 | 213.00 | 213.70 | 2,003,458 |
2019-06-10 | 216.50 | 218.50 | 214.40 | 216.80 | 2,887,208 |
2019-06-07 | 216.70 | 217.20 | 214.10 | 214.55 | 1,996,982 |
2019-06-06 | 217.60 | 221.60 | 214.80 | 216.30 | 2,028,302 |
2019-06-05 | 218.00 | 218.40 | 216.50 | 217.55 | 2,199,932 |
2019-06-04 | 217.20 | 220.90 | 216.90 | 217.60 | 3,513,869 |
2019-06-03 | 218.00 | 218.80 | 214.90 | 218.45 | 1,929,305 |
2019-05-31 | 210.90 | 218.60 | 208.80 | 212.70 | 2,312,369 |
2019-05-30 | 213.00 | 215.70 | 211.90 | 212.70 | 1,281,730 |
2019-05-29 | 213.60 | 214.30 | 211.00 | 213.55 | 5,549,030 |
2019-05-28 | 219.70 | 222.00 | 213.40 | 213.65 | 2,776,442 |
2019-05-24 | 219.80 | 222.10 | 219.80 | 220.90 | 1,348,248 |
2019-05-23 | 224.10 | 224.40 | 219.00 | 220.30 | 3,567,927 |
2019-05-22 | 227.70 | 227.90 | 224.80 | 225.05 | 4,344,490 |
2019-05-21 | 228.60 | 228.60 | 225.90 | 227.75 | 1,491,734 |
2019-05-20 | 228.60 | 231.00 | 226.60 | 227.35 | 1,653,206 |
2019-05-17 | 232.30 | 232.60 | 227.90 | 229.60 | 2,048,589 |
2019-05-16 | 236.50 | 236.60 | 228.70 | 231.50 | 2,533,382 |
2019-05-15 | 238.50 | 241.30 | 235.80 | 237.65 | 2,273,764 |
2019-05-14 | 237.00 | 240.20 | 236.30 | 240.10 | 2,579,491 |
2019-05-13 | 240.20 | 240.90 | 236.00 | 236.35 | 1,154,780 |
2019-05-10 | 237.40 | 241.70 | 235.80 | 241.45 | 952,507 |
2019-05-09 | 240.80 | 243.10 | 234.70 | 235.40 | 1,076,232 |
2019-05-08 | 240.10 | 240.30 | 236.80 | 239.85 | 858,667 |
2019-05-07 | 240.10 | 244.00 | 238.30 | 239.00 | 1,286,216 |
2019-05-03 | 243.20 | 243.50 | 240.90 | 241.70 | 1,207,233 |
2019-05-02 | 240.10 | 243.00 | 240.10 | 242.25 | 1,252,779 |
2019-05-01 | 236.40 | 242.00 | 236.40 | 241.40 | 2,128,940 |
2019-04-30 | 242.40 | 243.20 | 241.00 | 242.05 | 2,314,556 |
2019-04-29 | 243.00 | 244.20 | 241.50 | 243.35 | 871,853 |
2019-04-26 | 244.10 | 244.10 | 240.00 | 241.95 | 1,446,469 |
2019-04-25 | 244.40 | 244.90 | 242.50 | 242.75 | 925,796 |
2019-04-24 | 240.60 | 243.90 | 240.10 | 242.85 | 1,387,047 |
2019-04-23 | 242.80 | 242.80 | 238.80 | 239.45 | 777,927 |
2019-04-18 | 240.60 | 241.80 | 237.60 | 241.60 | 1,099,430 |
2019-04-17 | 242.40 | 242.50 | 240.50 | 241.45 | 997,140 |
2019-04-16 | 241.80 | 243.20 | 240.60 | 242.10 | 767,163 |
2019-04-15 | 241.40 | 241.40 | 239.00 | 240.95 | 11,424,253 |
2019-04-12 | 240.40 | 241.00 | 239.00 | 240.25 | 651,300 |
2019-04-11 | 236.80 | 241.90 | 236.80 | 239.25 | 1,283,598 |
2019-04-10 | 238.50 | 241.80 | 236.90 | 239.20 | 1,325,305 |
2019-04-09 | 242.20 | 242.90 | 238.30 | 239.30 | 716,525 |
2019-04-08 | 247.20 | 247.60 | 243.10 | 243.20 | 820,283 |
2019-04-05 | 246.30 | 248.70 | 245.70 | 248.10 | 1,114,082 |
2019-04-04 | 244.90 | 248.70 | 243.80 | 247.85 | 1,249,797 |
2019-04-03 | 243.10 | 245.90 | 242.50 | 243.90 | 1,957,860 |
2019-04-02 | 243.00 | 245.50 | 241.20 | 242.90 | 1,498,597 |
2019-04-01 | 239.70 | 244.30 | 239.30 | 241.35 | 2,006,780 |
2019-03-29 | 242.00 | 244.40 | 240.40 | 241.55 | 1,695,072 |