Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 86.10 | 86.10 | 86.10 | 86.10 | 0 |
2024-03-28 | 87.00 | 87.00 | 85.70 | 86.10 | 340,004 |
2024-03-27 | 87.20 | 87.70 | 86.80 | 87.00 | 909,035 |
2024-03-26 | 87.30 | 88.40 | 87.00 | 87.00 | 438,226 |
2024-03-25 | 86.70 | 87.60 | 86.60 | 86.70 | 211,937 |
2024-03-22 | 88.40 | 88.70 | 86.60 | 86.80 | 201,103 |
2024-03-21 | 90.00 | 90.00 | 87.30 | 87.50 | 609,281 |
2024-03-20 | 92.30 | 93.40 | 91.00 | 92.60 | 351,833 |
2024-03-19 | 90.60 | 91.10 | 90.50 | 91.10 | 501,913 |
2024-03-18 | 91.30 | 92.40 | 90.60 | 90.90 | 301,371 |
2024-03-15 | 90.40 | 93.00 | 90.40 | 91.20 | 567,079 |
2024-03-14 | 89.80 | 91.90 | 89.80 | 91.00 | 556,007 |
2024-03-13 | 94.20 | 94.20 | 89.90 | 90.20 | 315,126 |
2024-03-12 | 94.30 | 94.50 | 92.20 | 92.30 | 540,747 |
2024-03-11 | 93.00 | 93.70 | 92.00 | 92.30 | 435,250 |
2024-03-08 | 93.10 | 94.50 | 93.10 | 94.00 | 205,643 |
2024-03-07 | 95.90 | 95.90 | 93.90 | 93.90 | 198,895 |
2024-03-06 | 93.90 | 95.00 | 92.60 | 94.10 | 974,096 |
2024-03-05 | 91.10 | 93.00 | 91.10 | 92.00 | 115,892 |
2024-03-04 | 91.00 | 91.60 | 91.00 | 91.10 | 292,165 |
2024-03-01 | 89.50 | 92.30 | 89.50 | 91.90 | 214,545 |
2024-02-29 | 90.00 | 92.00 | 90.00 | 91.00 | 315,595 |
2024-02-28 | 90.50 | 90.50 | 88.80 | 89.50 | 871,232 |
2024-02-27 | 91.10 | 93.30 | 90.60 | 90.60 | 1,071,785 |
2024-02-26 | 91.80 | 92.60 | 91.80 | 92.50 | 156,005 |
2024-02-23 | 92.50 | 93.20 | 91.70 | 92.30 | 361,373 |
2024-02-22 | 92.50 | 93.30 | 92.50 | 92.70 | 120,711 |
2024-02-21 | 92.00 | 93.20 | 92.00 | 92.80 | 129,011 |
2024-02-20 | 93.00 | 93.10 | 92.00 | 92.90 | 488,848 |
2024-02-19 | 92.70 | 92.70 | 92.20 | 92.20 | 35,447 |
2024-02-16 | 93.00 | 93.50 | 92.30 | 93.00 | 156,895 |
2024-02-15 | 89.60 | 92.20 | 89.60 | 92.20 | 847,598 |
2024-02-14 | 90.10 | 91.00 | 90.10 | 90.20 | 222,834 |
2024-02-13 | 91.00 | 92.50 | 90.20 | 90.30 | 262,912 |
2024-02-12 | 91.00 | 92.40 | 91.00 | 92.10 | 101,158 |
2024-02-09 | 95.30 | 95.30 | 90.30 | 90.50 | 690,727 |
2024-02-08 | 93.50 | 94.10 | 92.50 | 92.50 | 120,830 |
2024-02-07 | 96.40 | 96.40 | 93.10 | 93.10 | 558,226 |
2024-02-06 | 95.40 | 96.10 | 94.10 | 96.10 | 256,189 |
2024-02-05 | 97.20 | 97.40 | 94.50 | 95.50 | 268,962 |
2024-02-02 | 98.80 | 99.00 | 97.00 | 97.10 | 159,947 |
2024-02-01 | 100.00 | 100.00 | 97.00 | 97.80 | 510,037 |
2024-01-31 | 97.50 | 98.80 | 96.90 | 98.70 | 265,720 |
2024-01-30 | 97.00 | 97.80 | 96.40 | 97.20 | 219,882 |
2024-01-29 | 95.00 | 96.00 | 94.50 | 96.00 | 598,017 |
2024-01-26 | 95.60 | 95.60 | 94.50 | 95.30 | 993,652 |
2024-01-25 | 94.60 | 96.30 | 94.60 | 95.20 | 377,341 |
2024-01-24 | 96.50 | 96.80 | 94.70 | 96.20 | 255,914 |
2024-01-23 | 95.10 | 95.50 | 94.20 | 94.70 | 229,583 |
2024-01-22 | 96.60 | 96.60 | 94.00 | 95.20 | 216,104 |
2024-01-19 | 95.70 | 95.70 | 94.50 | 94.90 | 252,068 |
2024-01-18 | 96.90 | 96.90 | 94.20 | 94.50 | 335,616 |
2024-01-17 | 97.00 | 97.40 | 94.40 | 94.80 | 359,768 |
2024-01-16 | 98.50 | 99.30 | 97.60 | 98.30 | 204,243 |
2024-01-15 | 98.70 | 99.00 | 97.60 | 98.70 | 264,002 |
2024-01-12 | 98.90 | 99.30 | 97.00 | 99.30 | 352,548 |
2024-01-11 | 99.00 | 99.00 | 96.00 | 96.20 | 434,494 |
2024-01-10 | 98.60 | 99.40 | 97.80 | 97.80 | 475,947 |
2024-01-09 | 100.20 | 100.20 | 98.70 | 98.70 | 471,336 |
2024-01-08 | 99.90 | 100.80 | 98.90 | 100.00 | 540,235 |
2024-01-05 | 100.00 | 100.80 | 98.40 | 100.40 | 657,923 |
2024-01-04 | 101.40 | 101.40 | 100.20 | 100.60 | 303,180 |
2024-01-03 | 102.40 | 102.40 | 101.00 | 101.40 | 196,237 |
2024-01-02 | 101.80 | 102.00 | 101.20 | 102.00 | 366,897 |
2024-01-01 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
2023-12-29 | 102.00 | 102.00 | 101.00 | 102.00 | 136,686 |
2023-12-28 | 99.00 | 101.80 | 99.00 | 101.00 | 911,671 |
2023-12-27 | 99.40 | 100.40 | 99.40 | 100.00 | 820,280 |
2023-12-26 | 99.20 | 99.20 | 99.20 | 99.20 | 0 |
2023-12-25 | 99.20 | 99.20 | 99.20 | 99.20 | 0 |
2023-12-22 | 97.80 | 100.80 | 97.80 | 99.20 | 398,978 |
2023-12-21 | 101.00 | 101.00 | 99.00 | 99.60 | 907,606 |
2023-12-20 | 97.00 | 100.80 | 97.00 | 100.00 | 1,756,686 |
2023-12-19 | 96.00 | 98.50 | 96.00 | 97.20 | 2,507,057 |
2023-12-18 | 96.30 | 98.10 | 96.00 | 96.50 | 656,587 |
2023-12-15 | 101.00 | 101.00 | 96.00 | 96.00 | 4,562,440 |
2023-12-14 | 100.40 | 102.00 | 99.40 | 99.90 | 1,389,775 |
2023-12-13 | 97.00 | 97.80 | 95.90 | 97.40 | 347,506 |
2023-12-12 | 98.50 | 98.50 | 96.50 | 96.50 | 548,568 |
2023-12-11 | 98.50 | 98.80 | 95.40 | 98.80 | 526,841 |
2023-12-08 | 95.70 | 98.20 | 95.30 | 97.00 | 578,282 |
2023-12-07 | 98.40 | 98.40 | 95.40 | 96.30 | 333,627 |
2023-12-06 | 96.20 | 97.60 | 95.30 | 97.00 | 170,353 |
2023-12-05 | 96.00 | 98.50 | 96.00 | 96.70 | 478,191 |
2023-12-04 | 96.90 | 98.10 | 96.10 | 96.60 | 192,529 |
2023-12-01 | 96.90 | 96.90 | 95.00 | 96.70 | 85,225 |
2023-11-30 | 98.40 | 98.40 | 95.40 | 95.40 | 784,383 |
2023-11-29 | 98.00 | 98.20 | 96.20 | 96.50 | 580,910 |
2023-11-28 | 98.10 | 98.10 | 94.50 | 97.50 | 390,542 |
2023-11-27 | 98.40 | 98.50 | 97.00 | 98.00 | 180,848 |
2023-11-24 | 97.30 | 98.40 | 97.10 | 98.20 | 87,060 |
2023-11-23 | 98.50 | 100.20 | 97.50 | 99.20 | 203,581 |
2023-11-22 | 95.20 | 98.00 | 95.20 | 98.00 | 1,349,210 |
2023-11-21 | 97.00 | 97.50 | 95.20 | 96.30 | 2,003,483 |
2023-11-20 | 97.00 | 98.00 | 94.80 | 97.00 | 498,544 |
2023-11-17 | 97.80 | 99.70 | 96.40 | 96.50 | 257,516 |
2023-11-16 | 98.80 | 98.80 | 94.60 | 96.50 | 195,065 |
2023-11-15 | 102.00 | 105.80 | 98.20 | 98.40 | 949,909 |
2023-11-14 | 89.00 | 101.00 | 89.00 | 100.00 | 584,747 |
2023-11-13 | 89.90 | 92.00 | 88.80 | 91.20 | 397,512 |
2023-11-10 | 90.20 | 90.20 | 86.30 | 88.80 | 413,387 |
2023-11-09 | 94.40 | 94.40 | 91.40 | 91.70 | 155,024 |
2023-11-08 | 94.00 | 94.60 | 90.90 | 92.80 | 2,013,547 |
2023-11-07 | 96.40 | 97.60 | 94.80 | 94.90 | 163,612 |
2023-11-06 | 96.20 | 96.20 | 94.60 | 96.20 | 544,040 |
2023-11-03 | 96.50 | 99.00 | 95.90 | 98.20 | 252,561 |
2023-11-02 | 89.60 | 95.40 | 89.60 | 95.40 | 250,020 |
2023-11-01 | 86.00 | 87.70 | 83.30 | 85.60 | 422,452 |
2023-10-31 | 84.40 | 88.40 | 84.40 | 86.70 | 306,415 |
2023-10-30 | 86.10 | 88.80 | 85.30 | 88.60 | 198,158 |
2023-10-27 | 86.90 | 89.50 | 86.90 | 88.60 | 205,598 |
2023-10-26 | 87.00 | 89.40 | 86.80 | 86.80 | 242,019 |
2023-10-25 | 91.70 | 91.80 | 88.20 | 89.60 | 387,869 |
2023-10-24 | 93.60 | 93.80 | 92.20 | 92.40 | 111,378 |
2023-10-23 | 93.40 | 95.50 | 91.50 | 95.00 | 336,008 |
2023-10-20 | 96.00 | 96.60 | 94.10 | 95.00 | 1,103,959 |
2023-10-19 | 97.00 | 99.00 | 95.90 | 95.90 | 385,644 |
2023-10-18 | 102.20 | 102.20 | 97.10 | 97.40 | 456,262 |
2023-10-17 | 102.20 | 103.60 | 101.80 | 102.00 | 416,252 |
2023-10-16 | 101.80 | 102.00 | 101.00 | 101.40 | 184,370 |
2023-10-13 | 105.40 | 105.40 | 101.00 | 101.80 | 364,008 |
2023-10-12 | 109.00 | 111.40 | 105.00 | 106.00 | 243,247 |
2023-10-11 | 110.00 | 112.80 | 109.60 | 110.00 | 941,446 |
2023-10-10 | 108.60 | 110.40 | 108.60 | 110.20 | 102,689 |
2023-10-09 | 107.60 | 110.20 | 107.60 | 107.80 | 137,440 |
2023-10-06 | 113.00 | 113.00 | 107.60 | 109.20 | 154,340 |
2023-10-05 | 114.00 | 115.40 | 112.00 | 112.00 | 404,642 |
2023-10-04 | 114.20 | 114.80 | 113.20 | 113.20 | 194,730 |
2023-10-03 | 117.80 | 117.80 | 112.40 | 113.60 | 258,514 |
2023-10-02 | 119.00 | 121.20 | 117.80 | 118.00 | 59,999 |
2023-09-29 | 119.80 | 120.80 | 118.80 | 118.80 | 205,835 |
2023-09-28 | 119.60 | 119.60 | 116.00 | 117.60 | 239,812 |
2023-09-27 | 124.80 | 124.80 | 119.40 | 120.00 | 219,669 |
2023-09-26 | 123.60 | 124.00 | 122.40 | 123.00 | 76,469 |
2023-09-25 | 123.80 | 124.00 | 123.20 | 123.20 | 136,015 |
2023-09-22 | 124.60 | 125.40 | 123.40 | 123.80 | 143,133 |
2023-09-21 | 124.60 | 126.40 | 124.00 | 125.20 | 121,823 |
2023-09-20 | 124.80 | 127.20 | 122.00 | 125.20 | 126,998 |
2023-09-19 | 121.80 | 126.20 | 121.20 | 122.40 | 273,746 |
2023-09-18 | 126.20 | 127.40 | 121.00 | 122.00 | 294,968 |
2023-09-15 | 128.60 | 128.80 | 127.60 | 127.60 | 1,112,870 |
2023-09-14 | 123.00 | 128.40 | 123.00 | 128.40 | 402,294 |
2023-09-13 | 125.40 | 127.00 | 123.80 | 125.40 | 139,112 |
2023-09-12 | 125.80 | 127.00 | 124.40 | 125.20 | 270,366 |
2023-09-11 | 123.60 | 127.60 | 123.60 | 127.00 | 89,044 |
2023-09-08 | 126.20 | 126.60 | 125.00 | 126.60 | 823,419 |
2023-09-07 | 125.60 | 126.80 | 124.20 | 124.20 | 112,892 |
2023-09-06 | 125.00 | 127.00 | 125.00 | 125.80 | 124,541 |
2023-09-05 | 124.20 | 127.40 | 124.20 | 126.20 | 276,645 |
2023-09-04 | 125.00 | 126.20 | 124.40 | 125.20 | 178,955 |
2023-09-01 | 126.40 | 127.60 | 126.40 | 127.60 | 1,097,786 |
2023-08-31 | 124.80 | 127.80 | 124.00 | 126.80 | 936,634 |
2023-08-30 | 125.00 | 126.60 | 122.80 | 123.80 | 1,686,484 |
2023-08-29 | 126.00 | 126.00 | 122.20 | 124.80 | 340,303 |
2023-08-28 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2023-08-25 | 122.80 | 124.20 | 122.60 | 123.00 | 280,918 |
2023-08-24 | 127.20 | 127.20 | 123.60 | 124.20 | 124,236 |
2023-08-23 | 123.80 | 126.60 | 123.80 | 125.60 | 3,904,709 |
2023-08-22 | 123.80 | 123.80 | 121.60 | 123.60 | 247,886 |
2023-08-21 | 125.00 | 125.00 | 119.80 | 121.40 | 559,832 |
2023-08-18 | 130.00 | 130.20 | 124.20 | 125.80 | 1,437,442 |
2023-08-17 | 129.40 | 131.20 | 129.40 | 131.20 | 2,044,815 |
2023-08-16 | 128.40 | 130.60 | 128.00 | 130.40 | 119,912 |
2023-08-15 | 127.60 | 131.20 | 127.60 | 131.00 | 396,913 |
2023-08-14 | 128.40 | 130.00 | 127.20 | 130.00 | 1,099,059 |
2023-08-11 | 127.40 | 131.00 | 126.00 | 126.00 | 202,361 |
2023-08-10 | 130.40 | 132.20 | 125.40 | 128.00 | 464,650 |
2023-08-09 | 142.20 | 142.20 | 131.00 | 131.20 | 545,160 |
2023-08-08 | 140.40 | 143.80 | 140.40 | 143.40 | 138,991 |
2023-08-07 | 139.80 | 142.00 | 139.60 | 141.20 | 84,235 |
2023-08-04 | 137.60 | 141.20 | 137.60 | 140.60 | 96,353 |
2023-08-03 | 135.20 | 140.60 | 135.20 | 140.40 | 114,225 |
2023-08-02 | 137.20 | 140.60 | 136.00 | 137.80 | 127,851 |
2023-08-01 | 139.60 | 140.00 | 138.20 | 139.40 | 125,456 |
2023-07-31 | 137.40 | 141.40 | 137.40 | 139.80 | 112,124 |
2023-07-28 | 141.20 | 141.20 | 137.60 | 140.00 | 83,268 |
2023-07-27 | 141.20 | 143.60 | 141.00 | 142.40 | 77,168 |
2023-07-26 | 143.80 | 144.60 | 140.60 | 142.80 | 195,814 |
2023-07-25 | 139.60 | 143.00 | 139.60 | 142.00 | 139,506 |
2023-07-24 | 144.40 | 147.20 | 141.20 | 142.60 | 122,045 |
2023-07-21 | 141.00 | 145.00 | 141.00 | 142.20 | 297,651 |
2023-07-20 | 145.20 | 148.20 | 143.60 | 144.40 | 383,414 |
2023-07-19 | 141.20 | 144.00 | 141.20 | 143.60 | 707,994 |
2023-07-18 | 137.00 | 138.60 | 136.60 | 137.20 | 326,708 |
2023-07-17 | 141.60 | 141.60 | 137.40 | 137.80 | 136,920 |
2023-07-14 | 142.40 | 142.60 | 140.60 | 140.60 | 111,496 |
2023-07-13 | 147.60 | 147.80 | 142.60 | 143.40 | 413,019 |
2023-07-12 | 143.80 | 147.40 | 143.40 | 145.80 | 426,080 |
2023-07-11 | 140.20 | 143.20 | 140.20 | 143.20 | 323,001 |
2023-07-10 | 137.80 | 139.60 | 137.20 | 139.60 | 362,272 |
2023-07-07 | 137.60 | 138.20 | 135.80 | 138.20 | 283,558 |
2023-07-06 | 140.80 | 141.80 | 138.00 | 138.80 | 586,256 |
2023-07-05 | 141.80 | 143.20 | 139.60 | 141.60 | 411,607 |
2023-07-04 | 135.00 | 141.80 | 134.80 | 139.60 | 368,967 |
2023-07-03 | 138.00 | 138.00 | 135.40 | 137.00 | 194,197 |
2023-06-30 | 131.80 | 136.60 | 131.80 | 135.20 | 441,235 |
2023-06-29 | 135.40 | 135.60 | 135.00 | 135.60 | 1,960,537 |
2023-06-28 | 129.80 | 135.40 | 129.80 | 135.40 | 446,835 |
2023-06-27 | 127.00 | 129.60 | 126.60 | 129.00 | 382,223 |
2023-06-26 | 126.00 | 127.00 | 125.20 | 126.40 | 217,225 |
2023-06-23 | 134.20 | 135.00 | 126.20 | 127.00 | 446,025 |
2023-06-22 | 132.00 | 135.00 | 132.00 | 134.60 | 1,576,429 |
2023-06-21 | 130.20 | 134.80 | 130.20 | 134.60 | 763,763 |
2023-06-20 | 129.00 | 130.80 | 126.80 | 129.80 | 267,352 |
2023-06-19 | 132.80 | 133.00 | 128.40 | 129.40 | 228,754 |
2023-06-16 | 131.00 | 133.80 | 131.00 | 131.40 | 639,747 |
2023-06-15 | 138.60 | 138.60 | 132.80 | 133.20 | 195,892 |
2023-06-14 | 134.20 | 137.20 | 133.80 | 137.00 | 446,030 |
2023-06-13 | 133.00 | 134.00 | 131.60 | 133.00 | 930,341 |
2023-06-12 | 131.80 | 134.20 | 131.80 | 134.20 | 2,141,035 |
2023-06-09 | 133.40 | 134.60 | 131.60 | 131.60 | 185,228 |
2023-06-08 | 133.00 | 134.80 | 133.00 | 133.80 | 237,175 |
2023-06-07 | 137.60 | 138.40 | 132.80 | 133.20 | 436,455 |
2023-06-06 | 140.20 | 140.80 | 137.80 | 137.80 | 751,091 |
2023-06-05 | 143.80 | 143.80 | 139.20 | 139.40 | 566,560 |
2023-06-02 | 140.60 | 142.60 | 139.80 | 140.60 | 499,541 |
2023-06-01 | 136.60 | 138.20 | 136.40 | 137.20 | 1,222,170 |
2023-05-31 | 136.80 | 137.40 | 136.20 | 136.80 | 3,267,829 |
2023-05-30 | 139.00 | 139.00 | 136.00 | 137.40 | 334,430 |
2023-05-29 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
2023-05-26 | 136.40 | 139.20 | 136.40 | 139.00 | 1,457,215 |
2023-05-25 | 136.20 | 138.20 | 136.20 | 138.00 | 344,213 |
2023-05-24 | 136.20 | 138.00 | 135.40 | 138.00 | 1,035,035 |
2023-05-23 | 134.40 | 136.80 | 134.40 | 136.80 | 591,989 |
2023-05-22 | 134.80 | 135.60 | 133.60 | 134.40 | 264,249 |
2023-05-19 | 131.20 | 133.40 | 130.40 | 132.60 | 155,029 |
2023-05-18 | 134.40 | 134.40 | 131.80 | 131.80 | 105,635 |
2023-05-17 | 135.00 | 135.00 | 133.00 | 134.00 | 150,614 |
2023-05-16 | 134.80 | 135.00 | 134.20 | 135.00 | 562,195 |
2023-05-15 | 131.80 | 134.40 | 129.80 | 134.40 | 1,863,790 |
2023-05-12 | 131.20 | 131.20 | 128.20 | 128.20 | 235,066 |
2023-05-11 | 133.20 | 133.20 | 129.80 | 130.60 | 344,855 |
2023-05-10 | 130.20 | 130.20 | 128.80 | 130.20 | 229,526 |
2023-05-09 | 130.80 | 131.40 | 129.00 | 129.60 | 191,861 |
2023-05-08 | 133.20 | 133.20 | 133.20 | 133.20 | 0 |
2023-05-05 | 129.00 | 133.20 | 129.00 | 133.20 | 175,757 |
2023-05-04 | 132.20 | 132.20 | 130.80 | 130.80 | 307,474 |
2023-05-03 | 134.20 | 134.20 | 131.00 | 132.00 | 181,582 |
2023-05-02 | 137.80 | 137.80 | 132.80 | 132.80 | 223,838 |
2023-05-01 | 135.60 | 135.60 | 135.60 | 135.60 | 0 |
2023-04-28 | 131.40 | 135.60 | 130.00 | 135.60 | 319,575 |
2023-04-27 | 130.20 | 130.80 | 128.20 | 130.40 | 459,827 |
2023-04-26 | 130.00 | 130.20 | 128.60 | 129.80 | 214,972 |
2023-04-25 | 129.00 | 129.20 | 127.20 | 129.20 | 709,924 |
2023-04-24 | 131.00 | 132.80 | 128.20 | 129.60 | 225,167 |
2023-04-21 | 131.40 | 132.40 | 130.40 | 131.20 | 128,854 |
2023-04-20 | 130.00 | 134.20 | 130.00 | 131.40 | 242,265 |
2023-04-19 | 132.00 | 133.00 | 130.80 | 131.80 | 332,741 |
2023-04-18 | 135.40 | 136.40 | 133.40 | 135.60 | 213,861 |
2023-04-17 | 136.40 | 137.80 | 135.20 | 137.80 | 180,321 |
2023-04-14 | 137.20 | 138.00 | 135.60 | 135.80 | 75,612 |
2023-04-13 | 135.80 | 136.00 | 133.00 | 135.80 | 158,836 |
2023-04-12 | 135.60 | 136.80 | 134.20 | 135.00 | 121,291 |
2023-04-11 | 134.40 | 136.00 | 133.80 | 134.00 | 170,969 |
2023-04-10 | 134.60 | 134.60 | 134.60 | 134.60 | 0 |
2023-04-07 | 134.60 | 134.60 | 134.60 | 134.60 | 0 |
2023-04-06 | 130.80 | 134.60 | 130.00 | 134.60 | 388,022 |
2023-04-05 | 131.00 | 131.60 | 129.60 | 130.40 | 1,065,463 |
2023-04-04 | 132.60 | 132.60 | 130.40 | 131.20 | 380,782 |
2023-04-03 | 132.20 | 136.00 | 132.20 | 134.00 | 227,812 |
2023-03-31 | 135.40 | 136.00 | 134.40 | 134.40 | 513,785 |
2023-03-30 | 130.80 | 135.20 | 130.60 | 133.20 | 300,514 |
2023-03-29 | 128.40 | 132.00 | 128.40 | 130.40 | 405,714 |
2023-03-28 | 128.40 | 130.60 | 128.40 | 129.40 | 724,971 |
2023-03-27 | 131.20 | 131.20 | 129.20 | 130.00 | 308,709 |
2023-03-24 | 129.80 | 131.00 | 128.40 | 130.00 | 349,677 |
2023-03-23 | 129.60 | 130.80 | 128.20 | 130.20 | 479,157 |
2023-03-22 | 135.00 | 135.00 | 127.80 | 133.20 | 2,243,160 |
2023-03-21 | 132.60 | 134.80 | 130.00 | 133.00 | 326,337 |
2023-03-20 | 133.00 | 133.00 | 129.00 | 131.80 | 410,946 |
2023-03-17 | 138.40 | 139.00 | 131.80 | 133.00 | 625,472 |
2023-03-16 | 143.20 | 143.20 | 135.40 | 138.40 | 356,041 |
2023-03-15 | 140.00 | 143.60 | 138.60 | 142.00 | 624,227 |
2023-03-14 | 139.00 | 140.80 | 138.00 | 140.40 | 367,818 |
2023-03-13 | 141.00 | 141.00 | 134.00 | 137.00 | 1,612,321 |
2023-03-10 | 139.00 | 139.00 | 136.20 | 137.40 | 287,587 |
2023-03-09 | 145.60 | 145.80 | 138.40 | 139.20 | 847,654 |
2023-03-08 | 144.20 | 147.60 | 142.00 | 146.40 | 458,133 |
2023-03-07 | 146.80 | 147.00 | 143.00 | 143.00 | 474,615 |
2023-03-06 | 145.00 | 146.80 | 144.00 | 146.20 | 435,690 |
2023-03-03 | 146.00 | 147.40 | 145.40 | 146.00 | 184,734 |
2023-03-02 | 146.00 | 147.80 | 145.40 | 145.80 | 161,675 |
2023-03-01 | 148.20 | 148.20 | 144.20 | 145.80 | 394,415 |
2023-02-28 | 152.00 | 152.00 | 146.60 | 148.60 | 441,437 |
2023-02-27 | 148.80 | 149.40 | 147.60 | 149.00 | 160,121 |
2023-02-24 | 147.80 | 148.80 | 146.40 | 146.80 | 125,695 |
2023-02-23 | 145.00 | 149.00 | 145.00 | 147.80 | 184,559 |
2023-02-22 | 145.40 | 147.40 | 143.80 | 146.40 | 295,605 |
2023-02-21 | 154.20 | 154.20 | 147.40 | 148.00 | 193,733 |
2023-02-20 | 156.00 | 156.00 | 151.80 | 151.80 | 124,842 |
2023-02-17 | 157.80 | 157.80 | 154.20 | 156.00 | 234,944 |
2023-02-16 | 158.00 | 158.00 | 153.60 | 156.00 | 289,536 |
2023-02-15 | 159.20 | 159.20 | 153.60 | 154.40 | 287,484 |
2023-02-14 | 161.20 | 161.20 | 156.80 | 156.80 | 185,179 |
2023-02-13 | 159.60 | 159.60 | 157.00 | 159.00 | 112,925 |
2023-02-10 | 156.00 | 158.40 | 156.00 | 158.40 | 186,835 |
2023-02-09 | 159.20 | 159.60 | 156.60 | 158.00 | 165,311 |
2023-02-08 | 159.80 | 163.60 | 159.60 | 161.80 | 428,867 |
2023-02-07 | 162.20 | 162.20 | 156.20 | 157.80 | 242,181 |
2023-02-06 | 158.00 | 161.00 | 156.00 | 160.60 | 472,633 |
2023-02-03 | 163.20 | 163.20 | 156.40 | 158.40 | 313,067 |
2023-02-02 | 152.80 | 164.00 | 152.80 | 163.80 | 703,724 |
2023-02-01 | 149.00 | 152.00 | 148.80 | 152.00 | 2,061,788 |
2023-01-31 | 149.00 | 150.00 | 148.40 | 149.00 | 886,608 |
2023-01-30 | 146.00 | 149.60 | 146.00 | 149.60 | 947,602 |
2023-01-27 | 143.20 | 146.60 | 143.00 | 146.60 | 2,089,125 |
2023-01-26 | 144.00 | 145.00 | 142.80 | 143.00 | 744,486 |
2023-01-25 | 145.00 | 145.40 | 142.60 | 144.40 | 660,002 |
2023-01-24 | 147.20 | 147.60 | 143.60 | 143.60 | 897,202 |
2023-01-23 | 148.80 | 149.00 | 146.60 | 146.60 | 349,230 |
2023-01-20 | 144.00 | 148.60 | 143.60 | 147.60 | 173,785 |
2023-01-19 | 150.00 | 150.00 | 143.40 | 146.20 | 207,010 |
2023-01-18 | 149.40 | 150.00 | 147.60 | 147.60 | 756,578 |
2023-01-17 | 148.40 | 150.00 | 148.40 | 149.40 | 2,117,357 |
2023-01-16 | 150.00 | 150.00 | 149.00 | 150.00 | 1,320,877 |
2023-01-13 | 150.80 | 150.80 | 149.40 | 150.00 | 1,025,321 |
2023-01-12 | 152.00 | 152.00 | 149.60 | 150.40 | 897,257 |
2023-01-11 | 153.60 | 154.40 | 151.80 | 152.80 | 277,280 |
2023-01-10 | 154.00 | 154.00 | 150.40 | 150.40 | 98,543 |
2023-01-09 | 156.80 | 157.80 | 153.20 | 154.20 | 295,866 |
2023-01-06 | 157.20 | 158.20 | 156.00 | 156.60 | 348,630 |
2023-01-05 | 160.20 | 162.00 | 157.80 | 157.80 | 131,958 |
2023-01-04 | 159.40 | 163.40 | 159.40 | 161.20 | 398,925 |
2023-01-03 | 160.60 | 164.40 | 160.40 | 160.40 | 409,545 |
2023-01-02 | 158.80 | 158.80 | 158.80 | 158.80 | 0 |
2022-12-30 | 159.00 | 160.00 | 158.20 | 158.80 | 118,191 |
2022-12-29 | 157.60 | 159.20 | 152.20 | 158.40 | 121,935 |
2022-12-28 | 154.00 | 154.80 | 151.40 | 154.00 | 156,617 |
2022-12-27 | 151.80 | 151.80 | 151.80 | 151.80 | 0 |
2022-12-26 | 151.80 | 151.80 | 151.80 | 151.80 | 0 |
2022-12-23 | 153.40 | 154.00 | 151.80 | 151.80 | 111,897 |
2022-12-22 | 150.40 | 151.20 | 149.80 | 150.40 | 132,127 |
2022-12-21 | 145.40 | 152.20 | 145.40 | 151.00 | 85,363 |
2022-12-20 | 149.00 | 150.60 | 147.20 | 148.40 | 130,238 |
2022-12-19 | 151.40 | 152.60 | 145.20 | 151.40 | 375,233 |
2022-12-16 | 149.20 | 152.40 | 144.60 | 147.20 | 1,996,863 |
2022-12-15 | 152.80 | 155.40 | 152.00 | 153.40 | 523,155 |
2022-12-14 | 149.00 | 153.60 | 149.00 | 151.80 | 575,864 |
2022-12-13 | 149.20 | 155.00 | 147.60 | 151.40 | 560,355 |
2022-12-12 | 152.40 | 152.40 | 146.80 | 148.80 | 172,987 |
2022-12-09 | 151.40 | 153.80 | 149.80 | 152.40 | 170,636 |
2022-12-08 | 155.20 | 156.60 | 151.80 | 152.60 | 178,071 |
2022-12-07 | 159.00 | 159.00 | 152.60 | 155.00 | 405,500 |
2022-12-06 | 159.40 | 159.60 | 153.20 | 154.40 | 813,444 |
2022-12-05 | 159.20 | 162.00 | 157.80 | 159.60 | 150,317 |
2022-12-02 | 158.00 | 161.20 | 157.20 | 158.00 | 175,877 |
2022-12-01 | 160.00 | 163.00 | 156.40 | 157.40 | 364,710 |
2022-11-30 | 158.80 | 162.00 | 156.40 | 162.00 | 454,877 |
2022-11-29 | 155.80 | 160.20 | 155.80 | 158.20 | 123,931 |
2022-11-28 | 163.40 | 163.40 | 157.40 | 159.60 | 159,966 |
2022-11-25 | 160.40 | 163.40 | 158.80 | 163.20 | 196,905 |
2022-11-24 | 165.00 | 165.20 | 163.00 | 164.80 | 225,306 |
2022-11-23 | 159.00 | 162.80 | 158.40 | 161.80 | 489,738 |
2022-11-22 | 163.20 | 163.20 | 157.00 | 160.40 | 254,913 |
2022-11-21 | 162.00 | 162.00 | 155.40 | 158.80 | 217,562 |
2022-11-18 | 153.60 | 156.00 | 152.60 | 156.00 | 577,632 |
2022-11-17 | 150.00 | 153.80 | 149.60 | 153.20 | 340,916 |
2022-11-16 | 156.40 | 156.80 | 149.20 | 151.20 | 722,432 |
2022-11-15 | 153.40 | 156.60 | 152.00 | 155.40 | 246,283 |
2022-11-14 | 156.00 | 156.00 | 148.60 | 155.80 | 506,090 |
2022-11-11 | 147.40 | 156.40 | 147.40 | 154.40 | 2,097,856 |
2022-11-10 | 137.60 | 149.40 | 137.60 | 149.20 | 513,036 |
2022-11-09 | 142.80 | 142.80 | 136.80 | 140.40 | 303,019 |
2022-11-08 | 140.80 | 141.40 | 138.80 | 140.00 | 458,334 |
2022-11-07 | 145.40 | 146.40 | 141.20 | 142.20 | 227,435 |
2022-11-04 | 144.60 | 144.60 | 139.40 | 141.20 | 187,729 |
2022-11-03 | 145.80 | 145.80 | 141.20 | 143.80 | 155,090 |
2022-11-02 | 147.00 | 147.00 | 141.40 | 146.60 | 828,660 |
2022-11-01 | 146.00 | 150.60 | 145.40 | 145.60 | 1,368,786 |
2022-10-31 | 141.20 | 143.60 | 140.60 | 143.40 | 498,022 |
2022-10-28 | 145.20 | 145.20 | 143.00 | 144.40 | 156,802 |
2022-10-27 | 142.60 | 146.80 | 139.80 | 145.40 | 167,726 |
2022-10-26 | 144.60 | 146.00 | 141.20 | 144.20 | 1,285,799 |
2022-10-25 | 135.00 | 141.80 | 135.00 | 141.60 | 695,474 |
2022-10-24 | 140.60 | 140.60 | 135.40 | 136.20 | 313,804 |
2022-10-21 | 135.00 | 140.60 | 134.60 | 138.60 | 283,190 |
2022-10-20 | 132.00 | 139.40 | 131.00 | 139.20 | 390,042 |
2022-10-19 | 136.00 | 136.00 | 130.20 | 132.60 | 301,813 |
2022-10-18 | 141.40 | 142.40 | 138.00 | 138.80 | 672,725 |
2022-10-17 | 135.00 | 140.40 | 132.00 | 140.40 | 1,382,379 |
2022-10-14 | 135.00 | 136.20 | 132.40 | 133.20 | 876,026 |
2022-10-13 | 137.80 | 137.80 | 130.40 | 131.40 | 627,498 |
2022-10-12 | 135.00 | 137.20 | 132.20 | 135.00 | 329,300 |
2022-10-11 | 142.60 | 142.60 | 135.40 | 137.60 | 339,299 |
2022-10-10 | 143.20 | 143.80 | 138.80 | 139.40 | 137,059 |
2022-10-07 | 145.80 | 148.60 | 143.20 | 144.80 | 559,631 |
2022-10-06 | 146.00 | 146.40 | 141.20 | 144.20 | 252,468 |
2022-10-05 | 150.40 | 152.40 | 140.20 | 142.20 | 1,386,673 |
2022-10-04 | 149.40 | 152.80 | 148.20 | 152.00 | 347,225 |
2022-10-03 | 135.40 | 148.80 | 135.40 | 148.80 | 1,121,286 |
2022-09-30 | 131.40 | 140.00 | 131.40 | 139.40 | 2,226,197 |
2022-09-29 | 138.20 | 138.20 | 132.00 | 133.60 | 909,744 |
2022-09-28 | 135.00 | 138.40 | 131.00 | 136.80 | 1,743,298 |
2022-09-27 | 146.60 | 146.60 | 139.60 | 139.60 | 382,068 |
2022-09-26 | 151.80 | 153.60 | 149.00 | 149.80 | 307,856 |
2022-09-23 | 158.80 | 158.80 | 153.20 | 154.80 | 543,138 |
2022-09-22 | 164.60 | 164.80 | 159.20 | 160.60 | 509,506 |
2022-09-21 | 167.00 | 168.00 | 164.80 | 165.20 | 206,016 |
2022-09-20 | 177.00 | 177.00 | 163.80 | 164.20 | 283,789 |
2022-09-19 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
2022-09-16 | 171.60 | 175.00 | 171.60 | 174.00 | 254,532 |
2022-09-15 | 175.20 | 175.20 | 170.20 | 171.60 | 189,219 |
2022-09-14 | 177.00 | 177.00 | 170.40 | 171.20 | 170,876 |
2022-09-13 | 182.40 | 182.40 | 173.80 | 174.60 | 239,072 |
2022-09-12 | 177.00 | 179.00 | 173.80 | 178.60 | 234,903 |
2022-09-09 | 175.40 | 176.00 | 172.40 | 173.80 | 204,491 |
2022-09-08 | 171.40 | 174.40 | 171.00 | 171.40 | 241,314 |
2022-09-07 | 176.60 | 178.00 | 174.40 | 174.40 | 123,707 |
2022-09-06 | 183.80 | 183.80 | 177.40 | 177.40 | 238,287 |
2022-09-05 | 182.60 | 182.60 | 179.40 | 179.80 | 130,089 |
2022-09-02 | 180.60 | 182.80 | 178.80 | 182.60 | 299,292 |
2022-09-01 | 184.00 | 184.00 | 178.80 | 180.60 | 566,295 |
2022-08-31 | 191.40 | 191.40 | 183.60 | 187.40 | 487,948 |
2022-08-30 | 192.80 | 192.80 | 186.00 | 187.80 | 472,785 |
2022-08-29 | 188.40 | 188.40 | 188.40 | 188.40 | 0 |
2022-08-26 | 192.00 | 193.60 | 187.60 | 188.40 | 307,200 |
2022-08-25 | 193.20 | 194.20 | 190.80 | 191.40 | 235,617 |
2022-08-24 | 195.20 | 195.20 | 191.20 | 192.80 | 397,009 |
2022-08-23 | 196.40 | 198.80 | 193.40 | 194.60 | 503,893 |
2022-08-22 | 200.00 | 200.50 | 195.40 | 198.40 | 402,417 |
2022-08-19 | 201.00 | 202.50 | 200.50 | 202.00 | 410,850 |
2022-08-18 | 201.00 | 203.50 | 201.00 | 203.00 | 165,992 |
2022-08-17 | 207.50 | 207.50 | 201.50 | 203.50 | 471,473 |
2022-08-16 | 206.00 | 210.00 | 206.00 | 208.00 | 443,291 |
2022-08-15 | 212.00 | 212.50 | 209.00 | 210.00 | 219,458 |
2022-08-12 | 212.00 | 213.00 | 209.50 | 212.00 | 795,368 |
2022-08-11 | 214.50 | 214.50 | 209.50 | 210.50 | 495,325 |
2022-08-10 | 207.50 | 219.00 | 205.00 | 213.50 | 2,237,530 |
2022-08-09 | 209.00 | 209.00 | 205.50 | 208.00 | 605,671 |
2022-08-08 | 208.00 | 208.00 | 204.50 | 206.00 | 712,947 |
2022-08-05 | 204.50 | 206.50 | 204.50 | 204.50 | 569,935 |
2022-08-04 | 206.50 | 207.50 | 202.50 | 205.50 | 423,108 |
2022-08-03 | 204.50 | 208.00 | 204.50 | 208.00 | 1,490,210 |
2022-08-02 | 206.50 | 206.50 | 203.00 | 204.50 | 207,026 |
2022-08-01 | 205.00 | 207.50 | 202.00 | 207.00 | 2,242,051 |
2022-07-29 | 199.60 | 202.50 | 199.60 | 202.50 | 1,144,840 |
2022-07-28 | 200.00 | 202.50 | 200.00 | 202.00 | 576,585 |
2022-07-27 | 206.00 | 206.00 | 201.00 | 201.50 | 193,796 |
2022-07-26 | 206.50 | 206.50 | 203.50 | 204.50 | 363,133 |
2022-07-25 | 206.00 | 207.00 | 205.00 | 205.50 | 208,539 |
2022-07-22 | 203.00 | 209.00 | 203.00 | 206.00 | 1,120,003 |
2022-07-21 | 203.00 | 203.00 | 202.50 | 203.00 | 795,164 |
2022-07-20 | 203.00 | 203.50 | 201.00 | 203.00 | 1,318,397 |
2022-07-19 | 204.00 | 205.00 | 201.50 | 202.00 | 428,302 |
2022-07-18 | 207.50 | 207.50 | 203.50 | 204.50 | 229,629 |
2022-07-15 | 195.00 | 206.00 | 195.00 | 206.00 | 531,968 |
2022-07-14 | 202.00 | 202.00 | 195.60 | 196.80 | 800,804 |
2022-07-13 | 203.00 | 203.00 | 200.50 | 203.00 | 422,645 |
2022-07-12 | 203.00 | 203.50 | 201.00 | 201.00 | 351,600 |
2022-07-11 | 201.50 | 204.00 | 200.50 | 203.50 | 149,428 |
2022-07-08 | 200.00 | 202.50 | 198.20 | 201.00 | 148,975 |
2022-07-07 | 202.00 | 203.00 | 199.80 | 202.50 | 339,754 |
2022-07-06 | 202.00 | 203.50 | 200.50 | 201.00 | 213,422 |
2022-07-05 | 200.50 | 203.50 | 197.20 | 199.00 | 321,765 |
2022-07-04 | 201.50 | 203.00 | 198.80 | 202.00 | 639,060 |
2022-07-01 | 202.00 | 204.50 | 199.60 | 202.50 | 154,391 |
2022-06-30 | 205.50 | 205.50 | 201.00 | 202.50 | 1,212,892 |
2022-06-29 | 215.00 | 215.00 | 206.00 | 207.00 | 120,591 |
2022-06-28 | 209.50 | 214.00 | 209.50 | 211.50 | 597,551 |
2022-06-27 | 209.50 | 214.00 | 209.50 | 210.50 | 184,419 |
2022-06-24 | 211.50 | 212.00 | 207.50 | 210.00 | 138,869 |
2022-06-23 | 215.00 | 216.00 | 210.50 | 210.50 | 2,123,825 |
2022-06-22 | 212.00 | 217.00 | 212.00 | 215.00 | 2,930,466 |
2022-06-21 | 219.00 | 219.00 | 213.00 | 215.00 | 250,757 |
2022-06-20 | 214.50 | 215.50 | 210.50 | 215.50 | 186,445 |
2022-06-17 | 214.00 | 215.00 | 208.50 | 215.00 | 1,550,413 |
2022-06-16 | 220.00 | 220.00 | 210.00 | 211.50 | 692,713 |
2022-06-15 | 217.00 | 218.50 | 215.50 | 216.50 | 294,863 |
2022-06-14 | 212.50 | 215.00 | 207.50 | 214.00 | 255,879 |
2022-06-13 | 219.00 | 219.50 | 212.50 | 213.50 | 538,561 |
2022-06-10 | 223.00 | 223.00 | 219.00 | 220.00 | 1,148,468 |
2022-06-09 | 225.50 | 227.00 | 222.00 | 223.00 | 146,934 |
2022-06-08 | 227.00 | 227.00 | 224.50 | 225.00 | 154,880 |
2022-06-07 | 222.50 | 226.50 | 222.50 | 226.50 | 185,034 |
2022-06-06 | 225.00 | 225.50 | 220.50 | 225.50 | 142,785 |
2022-06-03 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
2022-06-02 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
2022-06-01 | 227.50 | 227.50 | 221.50 | 223.00 | 196,080 |
2022-05-31 | 230.00 | 231.00 | 225.50 | 229.00 | 2,906,456 |
2022-05-30 | 228.00 | 231.00 | 228.00 | 231.00 | 249,558 |
2022-05-27 | 228.00 | 231.00 | 226.50 | 230.00 | 1,070,933 |
2022-05-26 | 220.50 | 227.00 | 220.50 | 227.00 | 338,896 |
2022-05-25 | 221.00 | 224.00 | 220.00 | 221.50 | 281,006 |
2022-05-24 | 224.00 | 227.50 | 221.00 | 222.50 | 173,548 |
2022-05-23 | 226.00 | 227.00 | 222.50 | 227.00 | 443,651 |
2022-05-20 | 222.00 | 225.00 | 220.00 | 222.50 | 181,311 |
2022-05-19 | 219.50 | 221.00 | 216.00 | 219.50 | 962,831 |
2022-05-18 | 220.00 | 221.50 | 216.00 | 221.50 | 1,431,031 |
2022-05-17 | 215.50 | 217.00 | 215.00 | 217.00 | 190,217 |
2022-05-16 | 210.00 | 219.00 | 210.00 | 214.00 | 112,733 |
2022-05-13 | 214.00 | 217.50 | 212.00 | 215.00 | 717,015 |
2022-05-12 | 207.00 | 214.50 | 207.00 | 213.00 | 552,272 |
2022-05-11 | 195.20 | 211.50 | 194.00 | 210.00 | 1,260,680 |
2022-05-10 | 192.60 | 194.40 | 192.00 | 192.40 | 292,401 |
2022-05-09 | 194.80 | 195.00 | 192.20 | 192.60 | 320,894 |
2022-05-06 | 195.00 | 197.20 | 193.00 | 196.20 | 1,696,190 |
2022-05-05 | 201.50 | 206.50 | 196.60 | 196.60 | 397,174 |
2022-05-04 | 204.00 | 205.00 | 199.00 | 200.00 | 1,146,929 |
2022-05-03 | 204.50 | 205.50 | 202.50 | 204.50 | 478,288 |
2022-05-02 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
2022-04-29 | 204.50 | 206.50 | 204.50 | 205.00 | 269,619 |
2022-04-28 | 207.00 | 207.00 | 204.50 | 205.00 | 3,515,762 |
2022-04-27 | 203.50 | 205.50 | 203.50 | 204.50 | 431,492 |
2022-04-26 | 204.00 | 206.00 | 203.50 | 204.50 | 223,967 |
2022-04-25 | 203.50 | 205.50 | 203.00 | 204.50 | 165,832 |
2022-04-22 | 204.00 | 207.50 | 204.00 | 206.50 | 292,466 |
2022-04-21 | 206.00 | 208.00 | 206.00 | 207.50 | 343,356 |
2022-04-20 | 208.00 | 208.00 | 204.00 | 206.00 | 389,430 |
2022-04-19 | 203.50 | 208.00 | 203.50 | 207.00 | 358,917 |
2022-04-18 | 206.50 | 206.50 | 206.50 | 206.50 | 0 |
2022-04-15 | 206.50 | 206.50 | 206.50 | 206.50 | 0 |
2022-04-14 | 200.00 | 207.00 | 200.00 | 206.50 | 249,776 |
2022-04-13 | 205.50 | 206.50 | 204.00 | 205.50 | 274,325 |
2022-04-12 | 207.50 | 207.50 | 204.50 | 206.00 | 221,875 |
2022-04-11 | 203.50 | 208.00 | 203.00 | 208.00 | 203,360 |
2022-04-08 | 205.50 | 206.00 | 204.50 | 205.00 | 91,565 |
2022-04-07 | 204.50 | 206.00 | 204.00 | 206.00 | 236,678 |
2022-04-06 | 205.00 | 205.50 | 202.50 | 204.50 | 259,452 |
2022-04-05 | 201.00 | 206.50 | 201.00 | 205.00 | 194,480 |
2022-04-04 | 204.50 | 207.00 | 202.00 | 204.50 | 245,261 |
2022-04-01 | 207.50 | 207.50 | 201.50 | 204.50 | 474,377 |
2022-03-31 | 205.50 | 205.50 | 201.00 | 201.00 | 1,144,694 |
2022-03-30 | 206.50 | 206.50 | 202.00 | 203.50 | 163,199 |
2022-03-29 | 205.00 | 208.50 | 203.50 | 205.50 | 407,495 |
2022-03-28 | 203.00 | 205.00 | 202.50 | 204.00 | 190,965 |
2022-03-25 | 204.00 | 205.00 | 201.50 | 201.50 | 235,112 |
2022-03-24 | 200.50 | 206.00 | 198.60 | 202.00 | 375,283 |
2022-03-23 | 202.50 | 208.50 | 202.50 | 207.50 | 637,577 |
2022-03-22 | 203.00 | 209.50 | 203.00 | 207.50 | 358,738 |
2022-03-21 | 210.00 | 210.00 | 206.50 | 207.00 | 203,820 |
2022-03-18 | 205.00 | 211.00 | 205.00 | 210.50 | 698,182 |
2022-03-17 | 206.00 | 210.50 | 205.50 | 210.00 | 872,876 |
2022-03-16 | 195.00 | 212.50 | 194.20 | 207.00 | 1,558,041 |
2022-03-15 | 201.00 | 201.00 | 190.80 | 192.80 | 122,709 |
2022-03-14 | 195.20 | 199.60 | 193.40 | 199.60 | 433,382 |
2022-03-11 | 194.00 | 194.80 | 191.00 | 193.80 | 179,394 |
2022-03-10 | 187.60 | 191.80 | 186.00 | 189.60 | 225,388 |
2022-03-09 | 185.60 | 190.20 | 185.60 | 187.40 | 282,543 |
2022-03-08 | 189.00 | 189.00 | 185.40 | 188.00 | 265,623 |
2022-03-07 | 186.20 | 188.60 | 180.20 | 185.60 | 501,175 |
2022-03-04 | 195.40 | 195.60 | 185.20 | 185.20 | 415,463 |
2022-03-03 | 198.00 | 204.00 | 194.00 | 195.60 | 393,659 |
2022-03-02 | 198.20 | 202.00 | 198.20 | 201.00 | 198,323 |
2022-03-01 | 206.00 | 206.00 | 199.20 | 200.50 | 196,483 |
2022-02-28 | 203.00 | 203.50 | 199.20 | 203.50 | 214,601 |
2022-02-25 | 201.00 | 202.50 | 196.20 | 201.00 | 1,180,649 |
2022-02-24 | 198.00 | 203.50 | 196.20 | 199.00 | 707,560 |
2022-02-23 | 201.50 | 204.50 | 200.00 | 200.00 | 886,393 |
2022-02-22 | 203.50 | 206.50 | 201.00 | 201.00 | 376,291 |
2022-02-21 | 208.00 | 209.00 | 205.00 | 206.00 | 179,974 |
2022-02-18 | 211.00 | 212.50 | 208.50 | 209.50 | 204,119 |
2022-02-17 | 215.50 | 215.50 | 211.00 | 211.00 | 288,971 |
2022-02-16 | 209.50 | 214.50 | 209.50 | 213.50 | 153,421 |
2022-02-15 | 211.00 | 212.00 | 210.50 | 212.00 | 99,456 |
2022-02-14 | 213.00 | 213.50 | 210.50 | 212.00 | 149,046 |
2022-02-11 | 213.00 | 216.50 | 212.00 | 215.00 | 110,942 |
2022-02-10 | 214.00 | 215.00 | 211.00 | 214.50 | 383,022 |
2022-02-09 | 207.00 | 216.50 | 207.00 | 213.50 | 129,467 |
2022-02-08 | 217.50 | 217.50 | 209.00 | 212.00 | 109,126 |
2022-02-07 | 214.00 | 215.00 | 210.50 | 212.00 | 198,205 |
2022-02-04 | 218.00 | 218.00 | 213.00 | 213.50 | 130,893 |
2022-02-03 | 220.50 | 222.50 | 216.50 | 217.00 | 200,092 |
2022-02-02 | 222.00 | 225.00 | 218.00 | 218.00 | 206,870 |
2022-02-01 | 227.00 | 227.00 | 220.00 | 223.00 | 291,667 |
2022-01-31 | 222.00 | 224.00 | 217.50 | 224.00 | 531,164 |
2022-01-28 | 211.00 | 219.50 | 211.00 | 219.50 | 952,072 |
2022-01-27 | 215.00 | 217.50 | 213.00 | 215.00 | 493,766 |
2022-01-26 | 222.00 | 222.00 | 216.00 | 216.50 | 391,725 |
2022-01-25 | 230.00 | 230.00 | 218.50 | 218.50 | 519,997 |
2022-01-24 | 225.50 | 228.00 | 223.50 | 224.00 | 805,891 |
2022-01-21 | 226.50 | 229.50 | 225.50 | 228.50 | 558,080 |
2022-01-20 | 222.00 | 228.50 | 222.00 | 228.00 | 222,045 |
2022-01-19 | 235.00 | 235.00 | 224.50 | 228.00 | 141,611 |
2022-01-18 | 233.50 | 233.50 | 226.50 | 229.00 | 905,064 |
2022-01-17 | 225.50 | 229.00 | 225.50 | 228.00 | 222,147 |
2022-01-14 | 220.00 | 226.50 | 220.00 | 225.50 | 420,171 |
2022-01-13 | 218.00 | 222.50 | 217.50 | 220.50 | 884,820 |
2022-01-12 | 213.00 | 218.00 | 211.50 | 218.00 | 398,318 |
2022-01-11 | 213.00 | 216.00 | 211.00 | 212.00 | 486,866 |
2022-01-10 | 212.50 | 214.50 | 209.50 | 212.00 | 722,092 |
2022-01-07 | 214.00 | 214.00 | 208.50 | 210.00 | 179,967 |
2022-01-06 | 216.00 | 218.50 | 210.00 | 214.00 | 246,445 |
2022-01-05 | 225.00 | 225.00 | 218.00 | 219.00 | 581,058 |
2022-01-04 | 220.00 | 222.50 | 219.00 | 219.00 | 248,806 |
2022-01-03 | 218.50 | 218.50 | 218.50 | 218.50 | 0 |
2021-12-31 | 219.00 | 219.00 | 215.50 | 218.50 | 203,072 |
2021-12-30 | 223.00 | 223.00 | 217.00 | 218.00 | 159,084 |
2021-12-29 | 219.00 | 220.50 | 216.50 | 216.50 | 152,106 |
2021-12-28 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
2021-12-27 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
2021-12-24 | 218.00 | 218.00 | 218.00 | 218.00 | 8,482 |
2021-12-23 | 214.50 | 218.50 | 214.50 | 215.00 | 113,340 |
2021-12-22 | 207.00 | 215.50 | 207.00 | 213.50 | 196,073 |
2021-12-21 | 205.00 | 213.00 | 205.00 | 213.00 | 140,668 |
2021-12-20 | 205.50 | 209.50 | 202.50 | 207.50 | 309,180 |
2021-12-17 | 206.00 | 211.50 | 205.50 | 209.50 | 341,269 |
2021-12-16 | 200.00 | 207.50 | 200.00 | 206.50 | 160,712 |
2021-12-15 | 205.00 | 208.50 | 203.50 | 206.50 | 1,285,834 |
2021-12-14 | 208.00 | 209.50 | 204.50 | 207.00 | 458,681 |
2021-12-13 | 210.50 | 210.50 | 205.00 | 205.50 | 183,266 |
2021-12-10 | 210.50 | 214.50 | 209.00 | 210.50 | 211,378 |
2021-12-09 | 221.50 | 221.50 | 214.00 | 214.00 | 1,902,908 |
2021-12-08 | 214.00 | 218.00 | 213.00 | 218.00 | 240,448 |
2021-12-07 | 211.50 | 215.50 | 210.00 | 213.00 | 433,655 |
2021-12-06 | 210.50 | 211.50 | 209.00 | 210.00 | 659,254 |
2021-12-03 | 208.50 | 212.50 | 207.00 | 208.50 | 254,704 |
2021-12-02 | 206.50 | 209.00 | 205.00 | 207.00 | 666,399 |
2021-12-01 | 202.00 | 209.00 | 202.00 | 208.50 | 313,498 |
2021-11-30 | 203.00 | 205.50 | 199.40 | 203.50 | 1,026,213 |
2021-11-29 | 207.00 | 207.50 | 203.00 | 203.00 | 414,214 |
2021-11-26 | 204.50 | 207.00 | 203.00 | 204.50 | 261,451 |
2021-11-25 | 211.00 | 211.00 | 206.50 | 210.00 | 302,323 |
2021-11-24 | 208.00 | 211.50 | 206.00 | 209.00 | 745,822 |
2021-11-23 | 208.00 | 209.50 | 205.00 | 205.00 | 343,678 |
2021-11-22 | 215.50 | 215.50 | 208.50 | 208.50 | 203,475 |
2021-11-19 | 216.00 | 216.00 | 210.50 | 211.00 | 226,727 |
2021-11-18 | 218.00 | 218.00 | 212.50 | 214.50 | 559,359 |
2021-11-17 | 212.00 | 215.50 | 212.00 | 214.50 | 525,197 |
2021-11-16 | 215.00 | 217.50 | 213.00 | 213.00 | 150,088 |
2021-11-15 | 218.00 | 218.00 | 213.50 | 217.50 | 325,480 |
2021-11-12 | 222.50 | 222.50 | 214.50 | 216.00 | 233,614 |
2021-11-11 | 215.00 | 220.00 | 215.00 | 219.50 | 147,690 |
2021-11-10 | 221.00 | 223.50 | 215.50 | 216.00 | 588,499 |
2021-11-09 | 222.00 | 224.50 | 220.00 | 222.50 | 397,292 |
2021-11-08 | 222.00 | 222.50 | 217.50 | 219.50 | 541,505 |
2021-11-05 | 228.00 | 228.00 | 220.50 | 222.50 | 187,806 |
2021-11-04 | 222.00 | 226.00 | 219.50 | 222.00 | 1,911,409 |
2021-11-03 | 222.00 | 222.00 | 215.50 | 220.50 | 1,043,589 |
2021-11-02 | 229.00 | 229.00 | 219.00 | 219.00 | 672,480 |
2021-11-01 | 226.00 | 229.50 | 225.50 | 227.00 | 564,614 |
2021-10-29 | 235.50 | 235.50 | 223.00 | 224.00 | 419,445 |
2021-10-28 | 224.50 | 234.00 | 224.00 | 234.00 | 197,561 |
2021-10-27 | 223.50 | 228.50 | 223.00 | 225.00 | 166,470 |
2021-10-26 | 222.00 | 226.00 | 218.50 | 224.00 | 135,394 |
2021-10-25 | 222.50 | 226.00 | 221.00 | 221.00 | 171,077 |
2021-10-22 | 224.00 | 227.50 | 222.50 | 225.50 | 129,091 |
2021-10-21 | 228.00 | 229.00 | 225.00 | 228.00 | 124,250 |
2021-10-20 | 230.50 | 235.00 | 225.50 | 226.50 | 99,934 |
2021-10-19 | 220.00 | 231.50 | 220.00 | 231.50 | 206,689 |
2021-10-18 | 222.50 | 223.50 | 221.00 | 222.00 | 81,715 |
2021-10-15 | 223.00 | 225.50 | 222.00 | 224.00 | 150,837 |
2021-10-14 | 223.50 | 226.00 | 220.00 | 224.50 | 101,410 |
2021-10-13 | 220.00 | 223.50 | 219.00 | 221.50 | 377,707 |
2021-10-12 | 220.50 | 222.50 | 219.00 | 220.00 | 332,963 |
2021-10-11 | 225.00 | 225.00 | 219.50 | 223.00 | 150,087 |
2021-10-08 | 227.50 | 229.00 | 220.50 | 223.00 | 94,447 |
2021-10-07 | 223.00 | 225.00 | 219.00 | 221.50 | 142,226 |
2021-10-06 | 218.50 | 221.50 | 217.00 | 221.50 | 120,125 |
2021-10-05 | 222.50 | 225.00 | 221.00 | 224.50 | 132,331 |
2021-10-04 | 227.50 | 227.50 | 220.50 | 220.50 | 530,788 |
2021-10-01 | 220.50 | 227.00 | 220.00 | 226.00 | 154,315 |
2021-09-30 | 225.00 | 229.00 | 221.50 | 223.00 | 265,598 |
2021-09-29 | 227.00 | 227.50 | 220.50 | 223.00 | 106,536 |
2021-09-28 | 232.50 | 233.00 | 223.50 | 225.00 | 605,075 |
2021-09-27 | 233.50 | 237.00 | 230.00 | 232.50 | 186,150 |
2021-09-24 | 231.00 | 232.50 | 228.00 | 229.50 | 335,725 |
2021-09-23 | 236.00 | 236.50 | 232.00 | 232.50 | 382,366 |
2021-09-22 | 230.00 | 236.50 | 230.00 | 234.00 | 620,093 |
2021-09-21 | 231.50 | 236.50 | 229.50 | 235.00 | 83,736 |
2021-09-20 | 231.50 | 232.50 | 226.00 | 229.50 | 136,276 |
2021-09-17 | 234.50 | 236.00 | 231.50 | 235.50 | 357,062 |
2021-09-16 | 230.50 | 236.50 | 230.50 | 231.50 | 129,667 |
2021-09-15 | 233.00 | 237.50 | 231.00 | 232.50 | 241,174 |
2021-09-14 | 237.00 | 238.50 | 232.00 | 232.00 | 249,545 |
2021-09-13 | 240.00 | 241.50 | 236.00 | 237.00 | 93,336 |
2021-09-10 | 236.50 | 241.50 | 236.50 | 240.00 | 369,688 |
2021-09-09 | 240.00 | 241.50 | 230.50 | 239.00 | 195,715 |
2021-09-08 | 240.00 | 240.00 | 235.00 | 235.00 | 161,398 |
2021-09-07 | 246.00 | 246.00 | 241.50 | 242.50 | 87,325 |
2021-09-06 | 246.00 | 246.00 | 239.00 | 243.50 | 2,259,014 |
2021-09-03 | 239.00 | 246.00 | 239.00 | 240.50 | 72,204 |
2021-09-02 | 241.00 | 243.00 | 239.50 | 243.00 | 86,104 |
2021-09-01 | 242.00 | 243.00 | 239.00 | 239.50 | 133,397 |
2021-08-31 | 238.50 | 242.50 | 236.50 | 239.00 | 337,202 |
2021-08-30 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
2021-08-27 | 238.00 | 239.50 | 235.00 | 236.00 | 320,730 |
2021-08-26 | 241.00 | 241.00 | 235.00 | 235.00 | 313,698 |
2021-08-25 | 245.00 | 246.50 | 241.00 | 241.00 | 623,337 |
2021-08-24 | 246.50 | 246.50 | 242.50 | 246.00 | 575,361 |
2021-08-23 | 247.00 | 247.50 | 243.50 | 245.50 | 97,537 |
2021-08-20 | 247.00 | 250.00 | 244.50 | 249.50 | 91,114 |
2021-08-19 | 248.50 | 250.00 | 246.50 | 248.50 | 119,637 |
2021-08-18 | 254.00 | 254.00 | 250.50 | 253.00 | 62,116 |
2021-08-17 | 248.50 | 252.50 | 247.50 | 250.00 | 215,209 |
2021-08-16 | 253.00 | 256.50 | 251.50 | 251.50 | 135,027 |
2021-08-13 | 254.50 | 260.50 | 254.00 | 254.50 | 237,765 |
2021-08-12 | 250.00 | 258.50 | 250.00 | 253.50 | 156,819 |
2021-08-11 | 249.00 | 257.50 | 248.00 | 255.00 | 248,411 |
2021-08-10 | 264.00 | 264.00 | 254.50 | 254.50 | 162,848 |
2021-08-09 | 256.00 | 266.50 | 253.50 | 261.50 | 176,623 |
2021-08-06 | 262.50 | 262.50 | 255.50 | 256.00 | 96,201 |
2021-08-05 | 261.00 | 266.50 | 261.00 | 262.00 | 161,520 |
2021-08-04 | 257.50 | 261.50 | 253.50 | 260.50 | 147,117 |
2021-08-03 | 253.50 | 258.00 | 249.00 | 252.50 | 109,753 |
2021-08-02 | 256.00 | 256.00 | 248.00 | 248.00 | 69,554 |
2021-07-30 | 249.50 | 255.50 | 248.00 | 254.50 | 153,110 |
2021-07-29 | 251.00 | 251.00 | 245.00 | 250.00 | 101,862 |
2021-07-28 | 250.50 | 251.50 | 246.00 | 249.50 | 122,570 |
2021-07-27 | 241.50 | 250.50 | 241.00 | 250.50 | 215,091 |
2021-07-26 | 244.50 | 244.50 | 241.00 | 243.50 | 87,655 |
2021-07-23 | 247.00 | 247.00 | 239.00 | 242.50 | 326,026 |
2021-07-22 | 249.00 | 252.00 | 242.00 | 242.00 | 415,816 |
2021-07-21 | 241.50 | 250.50 | 239.00 | 248.00 | 216,848 |
2021-07-20 | 242.50 | 243.50 | 236.00 | 236.00 | 166,647 |
2021-07-19 | 246.50 | 248.00 | 236.00 | 236.00 | 139,009 |
2021-07-16 | 251.50 | 252.00 | 246.50 | 252.00 | 132,836 |
2021-07-15 | 249.00 | 251.00 | 246.50 | 248.50 | 75,536 |
2021-07-14 | 255.50 | 255.50 | 248.50 | 250.50 | 134,467 |
2021-07-13 | 261.50 | 261.50 | 251.00 | 255.00 | 141,954 |
2021-07-12 | 252.00 | 262.50 | 247.50 | 261.00 | 216,775 |
2021-07-09 | 255.00 | 255.00 | 246.50 | 248.50 | 342,957 |
2021-07-08 | 256.00 | 256.00 | 247.50 | 253.00 | 117,483 |
2021-07-07 | 258.00 | 258.00 | 249.50 | 251.00 | 251,071 |
2021-07-06 | 247.00 | 253.00 | 246.00 | 250.00 | 134,921 |
2021-07-05 | 249.00 | 249.00 | 243.00 | 247.50 | 94,249 |
2021-07-02 | 241.00 | 244.50 | 239.50 | 244.50 | 126,933 |
2021-07-01 | 241.50 | 244.50 | 238.50 | 241.00 | 197,803 |
2021-06-30 | 238.50 | 243.50 | 237.00 | 240.50 | 224,563 |
2021-06-29 | 246.00 | 246.00 | 238.00 | 239.00 | 166,065 |
2021-06-28 | 245.00 | 249.00 | 240.00 | 241.00 | 494,997 |
2021-06-25 | 239.50 | 247.50 | 238.00 | 247.50 | 147,358 |
2021-06-24 | 245.50 | 245.50 | 244.00 | 245.00 | 318,604 |
2021-06-23 | 246.50 | 246.50 | 243.50 | 243.50 | 156,305 |
2021-06-22 | 246.00 | 246.50 | 244.00 | 245.50 | 118,394 |
2021-06-21 | 236.50 | 241.00 | 236.50 | 241.00 | 171,776 |
2021-06-18 | 245.50 | 245.50 | 237.50 | 240.00 | 419,056 |
2021-06-17 | 244.00 | 250.00 | 242.00 | 242.00 | 210,472 |
2021-06-16 | 252.00 | 252.00 | 245.00 | 250.50 | 230,958 |
2021-06-15 | 250.00 | 250.00 | 246.50 | 247.00 | 238,976 |
2021-06-14 | 254.00 | 254.00 | 247.50 | 247.50 | 210,399 |
2021-06-11 | 257.50 | 257.50 | 250.00 | 250.00 | 129,843 |
2021-06-10 | 261.00 | 261.00 | 253.50 | 255.00 | 115,612 |
2021-06-09 | 260.00 | 260.00 | 256.50 | 257.50 | 61,906 |
2021-06-08 | 262.50 | 262.50 | 258.50 | 259.00 | 226,637 |
2021-06-07 | 259.00 | 261.50 | 259.00 | 259.00 | 90,778 |
2021-06-04 | 258.50 | 261.00 | 258.00 | 260.00 | 204,559 |
2021-06-03 | 265.00 | 265.00 | 255.00 | 257.50 | 950,597 |
2021-06-02 | 254.00 | 259.00 | 249.00 | 259.00 | 389,925 |
2021-06-01 | 253.50 | 253.50 | 240.00 | 251.00 | 162,064 |
2021-05-28 | 245.00 | 248.50 | 244.50 | 247.00 | 157,852 |
2021-05-27 | 240.00 | 248.00 | 240.00 | 245.00 | 6,828,596 |
2021-05-26 | 242.00 | 249.50 | 238.50 | 245.00 | 399,513 |
2021-05-25 | 250.00 | 250.00 | 239.00 | 239.00 | 618,861 |
2021-05-24 | 246.50 | 249.50 | 245.00 | 249.50 | 85,396 |
2021-05-21 | 238.50 | 248.50 | 238.50 | 248.00 | 220,130 |
2021-05-20 | 248.00 | 248.00 | 243.50 | 243.50 | 134,107 |
2021-05-19 | 241.00 | 246.00 | 240.50 | 246.00 | 136,007 |
2021-05-18 | 245.00 | 245.00 | 239.00 | 243.00 | 266,748 |
2021-05-17 | 246.50 | 247.00 | 239.50 | 243.00 | 169,156 |
2021-05-14 | 244.50 | 244.50 | 239.50 | 241.50 | 162,326 |
2021-05-13 | 247.00 | 247.00 | 238.50 | 240.00 | 178,580 |
2021-05-12 | 245.00 | 249.00 | 240.00 | 240.00 | 272,485 |
2021-05-11 | 240.50 | 246.00 | 240.50 | 243.50 | 181,773 |
2021-05-10 | 247.00 | 248.00 | 242.50 | 245.50 | 180,118 |
2021-05-07 | 237.50 | 247.00 | 237.50 | 246.00 | 159,800 |
2021-05-06 | 245.50 | 245.50 | 240.00 | 243.00 | 168,879 |
2021-05-05 | 248.00 | 248.00 | 240.00 | 242.00 | 229,280 |
2021-05-04 | 244.00 | 251.50 | 244.00 | 247.00 | 324,281 |
2021-04-30 | 244.00 | 250.50 | 239.00 | 249.00 | 456,265 |
2021-04-29 | 232.50 | 239.00 | 232.50 | 237.50 | 147,956 |
2021-04-28 | 232.50 | 238.50 | 232.50 | 238.50 | 115,360 |
2021-04-27 | 240.00 | 240.00 | 232.50 | 237.00 | 261,940 |
2021-04-26 | 241.00 | 241.00 | 233.50 | 235.00 | 191,226 |
2021-04-23 | 241.00 | 241.00 | 234.00 | 235.00 | 205,990 |
2021-04-22 | 241.50 | 241.50 | 231.50 | 237.00 | 256,281 |
2021-04-21 | 238.00 | 240.00 | 231.00 | 231.50 | 171,166 |
2021-04-20 | 238.00 | 239.50 | 235.50 | 237.50 | 201,155 |
2021-04-19 | 243.50 | 243.50 | 237.50 | 238.00 | 210,434 |
2021-04-16 | 236.00 | 241.50 | 236.00 | 240.00 | 245,289 |
2021-04-15 | 236.50 | 240.50 | 235.50 | 240.50 | 165,317 |
2021-04-14 | 233.00 | 234.50 | 230.50 | 234.50 | 7,250,681 |
2021-04-13 | 224.50 | 231.50 | 224.50 | 231.00 | 302,226 |
2021-04-12 | 229.50 | 233.00 | 229.50 | 231.00 | 157,686 |
2021-04-09 | 234.50 | 234.50 | 229.00 | 230.00 | 173,172 |
2021-04-08 | 238.50 | 238.50 | 230.00 | 231.50 | 482,817 |
2021-04-07 | 230.00 | 235.50 | 230.00 | 233.50 | 300,333 |
2021-04-06 | 233.50 | 234.50 | 231.50 | 232.00 | 144,180 |
2021-04-01 | 233.50 | 233.50 | 228.00 | 232.00 | 581,774 |
2021-03-31 | 237.50 | 239.50 | 229.00 | 229.00 | 701,685 |
2021-03-30 | 227.50 | 233.50 | 227.50 | 232.50 | 263,844 |
2021-03-29 | 236.50 | 236.50 | 230.00 | 232.00 | 491,057 |
2021-03-26 | 238.50 | 238.50 | 230.50 | 230.50 | 206,546 |
2021-03-25 | 233.50 | 237.00 | 232.50 | 234.00 | 429,255 |
2021-03-24 | 239.00 | 240.00 | 236.50 | 238.50 | 437,743 |
2021-03-23 | 237.00 | 240.00 | 236.00 | 239.50 | 1,693,105 |
2021-03-22 | 241.00 | 241.00 | 231.50 | 236.00 | 623,709 |
2021-03-19 | 236.00 | 238.00 | 231.00 | 234.00 | 5,649,011 |
2021-03-18 | 237.00 | 237.00 | 230.00 | 232.00 | 433,998 |
2021-03-17 | 231.50 | 235.00 | 231.00 | 233.50 | 299,610 |
2021-03-16 | 224.00 | 232.00 | 224.00 | 231.50 | 1,760,613 |
2021-03-15 | 227.00 | 227.00 | 223.50 | 224.50 | 336,897 |
2021-03-12 | 226.00 | 227.00 | 224.50 | 224.50 | 589,689 |
2021-03-11 | 224.00 | 226.50 | 223.50 | 226.50 | 623,707 |
2021-03-10 | 216.50 | 224.00 | 216.50 | 223.00 | 2,619,795 |
2021-03-09 | 216.50 | 219.50 | 216.50 | 218.50 | 383,458 |
2021-03-08 | 222.00 | 222.00 | 217.00 | 217.00 | 1,368,196 |
2021-03-05 | 219.50 | 220.50 | 217.50 | 219.00 | 197,699 |
2021-03-04 | 222.00 | 222.00 | 219.50 | 221.00 | 561,946 |
2021-03-03 | 221.50 | 222.00 | 218.50 | 222.00 | 257,780 |
2021-03-02 | 215.50 | 220.00 | 215.50 | 220.00 | 298,022 |
2021-03-01 | 215.50 | 221.00 | 215.00 | 216.00 | 298,061 |
2021-02-26 | 217.00 | 221.00 | 217.00 | 219.00 | 5,217,715 |
2021-02-25 | 223.50 | 223.50 | 220.00 | 220.50 | 717,850 |
2021-02-24 | 215.00 | 221.50 | 215.00 | 220.50 | 312,170 |
2021-02-23 | 224.50 | 227.50 | 219.00 | 220.00 | 394,354 |
2021-02-22 | 220.50 | 221.00 | 217.50 | 220.50 | 466,813 |
2021-02-19 | 215.50 | 223.00 | 215.50 | 219.00 | 173,533 |
2021-02-18 | 220.00 | 221.50 | 216.50 | 221.50 | 206,254 |
2021-02-17 | 215.00 | 221.00 | 215.00 | 221.00 | 121,218 |
2021-02-16 | 223.00 | 223.50 | 218.50 | 221.50 | 157,932 |
2021-02-15 | 222.00 | 222.00 | 216.50 | 220.00 | 147,617 |
2021-02-12 | 219.50 | 219.50 | 217.00 | 218.00 | 840,384 |
2021-02-11 | 220.00 | 221.00 | 213.50 | 218.50 | 490,297 |
2021-02-10 | 222.00 | 222.50 | 217.50 | 220.00 | 1,010,452 |
2021-02-09 | 220.00 | 223.50 | 217.00 | 221.00 | 177,261 |
2021-02-08 | 216.50 | 219.00 | 214.00 | 219.00 | 609,633 |
2021-02-05 | 216.00 | 216.50 | 215.50 | 215.50 | 329,873 |
2021-02-04 | 218.00 | 218.50 | 214.50 | 216.00 | 270,107 |
2021-02-03 | 216.50 | 219.00 | 211.50 | 213.50 | 1,070,162 |
2021-02-02 | 211.50 | 215.00 | 209.50 | 215.00 | 263,971 |
2021-02-01 | 212.50 | 214.50 | 212.00 | 212.00 | 224,797 |
2021-01-29 | 217.00 | 217.00 | 211.00 | 214.50 | 384,364 |
2021-01-28 | 211.50 | 215.50 | 209.00 | 215.00 | 233,403 |
2021-01-27 | 218.00 | 218.00 | 208.50 | 213.00 | 328,011 |
2021-01-26 | 221.50 | 221.50 | 212.50 | 214.50 | 280,207 |
2021-01-25 | 214.50 | 216.00 | 212.50 | 216.00 | 246,253 |
2021-01-22 | 216.50 | 216.50 | 212.50 | 213.00 | 230,731 |
2021-01-21 | 219.50 | 220.00 | 216.00 | 216.00 | 206,588 |
2021-01-20 | 222.50 | 224.00 | 220.50 | 220.50 | 195,267 |
2021-01-19 | 224.50 | 225.00 | 219.00 | 221.00 | 267,668 |
2021-01-18 | 218.50 | 225.00 | 218.50 | 223.50 | 111,899 |
2021-01-15 | 224.50 | 224.50 | 218.50 | 221.00 | 92,110 |
2021-01-14 | 218.50 | 222.00 | 217.00 | 222.00 | 296,220 |
2021-01-13 | 217.50 | 217.50 | 213.50 | 213.50 | 260,058 |
2021-01-12 | 217.00 | 217.00 | 213.00 | 214.00 | 168,365 |
2021-01-11 | 214.00 | 215.50 | 213.00 | 214.50 | 325,080 |
2021-01-08 | 223.50 | 223.50 | 215.50 | 217.50 | 231,932 |
2021-01-07 | 224.50 | 224.50 | 215.50 | 218.00 | 228,539 |
2021-01-06 | 224.00 | 225.50 | 218.00 | 221.50 | 226,754 |
2021-01-05 | 217.50 | 222.00 | 217.50 | 222.00 | 280,547 |
2021-01-04 | 229.50 | 229.50 | 219.00 | 221.00 | 142,510 |
2020-12-31 | 214.50 | 224.50 | 214.50 | 224.50 | 51,668 |
2020-12-30 | 229.00 | 229.00 | 219.00 | 222.00 | 289,698 |
2020-12-29 | 220.00 | 223.50 | 219.00 | 221.50 | 188,302 |
2020-12-24 | 216.50 | 217.00 | 214.50 | 217.00 | 133,271 |
2020-12-23 | 212.50 | 215.50 | 208.50 | 214.00 | 123,719 |
2020-12-22 | 208.00 | 211.50 | 208.00 | 211.00 | 137,344 |
2020-12-21 | 212.50 | 214.00 | 203.00 | 208.00 | 274,219 |
2020-12-18 | 219.00 | 220.50 | 216.50 | 217.50 | 603,560 |
2020-12-17 | 220.00 | 227.50 | 218.50 | 225.00 | 362,888 |
2020-12-16 | 216.00 | 219.00 | 214.50 | 219.00 | 856,000 |
2020-12-15 | 212.50 | 217.00 | 211.00 | 214.50 | 433,400 |
2020-12-14 | 215.00 | 224.00 | 215.00 | 216.50 | 407,819 |
2020-12-11 | 216.50 | 218.00 | 208.00 | 212.50 | 177,896 |
2020-12-10 | 213.00 | 217.00 | 210.00 | 213.50 | 396,861 |
2020-12-09 | 216.00 | 221.00 | 215.50 | 218.50 | 289,707 |
2020-12-08 | 222.00 | 222.00 | 214.50 | 219.50 | 188,078 |
2020-12-07 | 229.00 | 229.00 | 216.00 | 218.00 | 1,466,944 |
2020-12-04 | 217.00 | 230.00 | 217.00 | 227.00 | 3,441,172 |
2020-12-03 | 215.50 | 219.50 | 213.50 | 218.00 | 219,395 |
2020-12-02 | 215.00 | 217.00 | 213.50 | 217.00 | 178,339 |
2020-12-01 | 214.50 | 217.00 | 212.50 | 215.00 | 271,626 |
2020-11-30 | 210.50 | 213.50 | 208.50 | 213.50 | 5,231,882 |
2020-11-27 | 217.00 | 217.00 | 203.00 | 207.00 | 497,545 |
2020-11-26 | 219.50 | 219.50 | 208.50 | 212.00 | 63,574 |
2020-11-25 | 217.50 | 218.00 | 212.50 | 214.50 | 127,198 |
2020-11-24 | 214.00 | 219.00 | 214.00 | 218.00 | 466,087 |
2020-11-23 | 217.00 | 218.00 | 213.00 | 216.00 | 581,994 |
2020-11-20 | 216.50 | 221.00 | 214.50 | 216.00 | 107,756 |
2020-11-19 | 232.00 | 232.00 | 209.00 | 216.00 | 144,326 |
2020-11-18 | 228.00 | 228.00 | 223.50 | 227.50 | 205,101 |
2020-11-17 | 226.00 | 226.00 | 218.50 | 223.00 | 246,684 |
2020-11-16 | 221.00 | 226.00 | 214.50 | 221.50 | 1,806,600 |
2020-11-13 | 221.00 | 225.50 | 214.50 | 217.00 | 99,374 |
2020-11-12 | 221.50 | 223.00 | 219.00 | 222.00 | 615,506 |
2020-11-11 | 216.00 | 225.50 | 207.50 | 220.00 | 632,412 |
2020-11-10 | 214.00 | 214.00 | 207.50 | 211.00 | 6,183,013 |
2020-11-09 | 199.80 | 212.50 | 197.60 | 211.00 | 2,206,544 |
2020-11-06 | 195.40 | 200.00 | 192.80 | 195.00 | 182,099 |
2020-11-05 | 201.00 | 201.00 | 193.00 | 193.00 | 1,329,051 |
2020-11-04 | 193.00 | 199.80 | 193.00 | 198.40 | 505,518 |
2020-11-03 | 199.00 | 199.00 | 193.60 | 196.40 | 295,750 |
2020-11-02 | 198.40 | 200.50 | 190.80 | 194.00 | 288,477 |
2020-10-30 | 190.00 | 198.20 | 190.00 | 198.20 | 359,201 |
2020-10-29 | 189.00 | 198.80 | 189.00 | 193.00 | 253,238 |
2020-10-28 | 192.80 | 193.40 | 189.80 | 193.00 | 256,376 |
2020-10-27 | 190.40 | 193.40 | 190.40 | 191.00 | 45,106 |
2020-10-26 | 198.60 | 198.60 | 191.20 | 194.00 | 128,235 |
2020-10-23 | 199.60 | 199.60 | 193.20 | 193.20 | 286,285 |
2020-10-22 | 193.40 | 199.20 | 192.00 | 197.40 | 551,977 |
2020-10-21 | 196.40 | 197.80 | 192.40 | 195.00 | 179,101 |
2020-10-20 | 194.20 | 197.00 | 190.20 | 195.20 | 1,709,075 |
2020-10-16 | 201.00 | 202.00 | 191.60 | 193.80 | 133,107 |
2020-10-15 | 193.60 | 201.50 | 190.00 | 196.40 | 504,389 |
2020-10-14 | 195.80 | 199.80 | 192.80 | 194.80 | 252,389 |
2020-10-13 | 204.50 | 205.00 | 192.60 | 199.80 | 153,666 |
2020-10-12 | 209.00 | 209.00 | 205.00 | 208.50 | 206,323 |
2020-10-09 | 205.00 | 208.50 | 204.50 | 206.00 | 304,887 |
2020-10-08 | 206.00 | 206.00 | 204.00 | 206.00 | 857,524 |
2020-10-07 | 205.50 | 206.50 | 203.00 | 205.00 | 163,054 |
2020-10-06 | 209.50 | 209.50 | 205.00 | 205.50 | 486,357 |
2020-10-05 | 209.50 | 209.50 | 205.00 | 206.50 | 127,772 |
2020-10-02 | 206.00 | 208.00 | 204.00 | 206.50 | 306,919 |
2020-10-01 | 214.00 | 214.00 | 209.50 | 212.50 | 134,945 |
2020-09-30 | 212.50 | 214.50 | 212.00 | 213.00 | 390,773 |
2020-09-29 | 216.50 | 216.50 | 212.50 | 214.00 | 419,631 |
2020-09-28 | 216.00 | 216.00 | 214.00 | 216.00 | 663,166 |
2020-09-25 | 216.00 | 216.00 | 209.00 | 213.50 | 655,795 |
2020-09-24 | 209.00 | 214.50 | 209.00 | 214.50 | 520,494 |
2020-09-23 | 209.00 | 216.50 | 208.00 | 212.50 | 1,299,287 |
2020-09-22 | 208.50 | 208.50 | 205.00 | 207.50 | 189,062 |
2020-09-21 | 204.00 | 208.00 | 199.20 | 208.00 | 197,638 |
2020-09-18 | 211.00 | 211.00 | 199.40 | 205.00 | 5,207,036 |
2020-09-17 | 206.50 | 213.50 | 206.50 | 209.00 | 94,878 |
2020-09-16 | 206.50 | 209.00 | 206.50 | 208.00 | 1,077,212 |
2020-09-15 | 207.00 | 209.50 | 206.00 | 208.00 | 966,911 |
2020-09-14 | 207.00 | 209.50 | 206.50 | 208.50 | 1,092,069 |
2020-09-11 | 214.50 | 214.50 | 205.00 | 207.00 | 256,817 |
2020-09-10 | 215.50 | 217.00 | 211.00 | 216.00 | 37,676 |
2020-09-09 | 219.00 | 219.00 | 211.50 | 216.00 | 268,278 |
2020-09-08 | 214.50 | 220.00 | 214.00 | 217.75 | 644,587 |
2020-09-07 | 213.50 | 218.50 | 211.00 | 213.00 | 567,448 |
2020-09-04 | 206.50 | 212.50 | 205.50 | 209.25 | 131,130 |
2020-09-03 | 201.50 | 210.00 | 199.00 | 205.00 | 341,893 |
2020-09-02 | 199.00 | 203.50 | 196.40 | 199.20 | 154,701 |
2020-09-01 | 200.00 | 200.00 | 194.00 | 198.20 | 85,347 |
2020-08-28 | 197.40 | 198.20 | 196.20 | 197.40 | 43,929 |
2020-08-27 | 199.00 | 199.00 | 192.60 | 192.50 | 90,117 |
2020-08-26 | 194.20 | 196.00 | 192.40 | 194.90 | 173,642 |
2020-08-25 | 191.40 | 195.20 | 191.40 | 192.10 | 108,956 |
2020-08-24 | 195.00 | 195.60 | 191.00 | 193.10 | 146,686 |
2020-08-21 | 199.00 | 199.20 | 193.00 | 197.80 | 113,964 |
2020-08-20 | 199.00 | 199.20 | 196.40 | 197.50 | 134,592 |
2020-08-19 | 207.00 | 207.00 | 201.00 | 203.50 | 162,584 |
2020-08-18 | 218.50 | 218.50 | 202.00 | 208.25 | 187,555 |
2020-08-17 | 211.00 | 225.00 | 211.00 | 218.25 | 145,670 |
2020-08-14 | 210.00 | 215.50 | 202.50 | 213.75 | 2,631,512 |
2020-08-13 | 208.50 | 210.00 | 206.50 | 209.25 | 100,404 |
2020-08-12 | 205.00 | 210.00 | 202.00 | 209.25 | 2,042,918 |
2020-08-11 | 202.00 | 210.50 | 201.50 | 206.25 | 55,103 |
2020-08-10 | 199.20 | 199.20 | 189.80 | 196.45 | 145,550 |
2020-08-07 | 193.20 | 197.60 | 189.40 | 196.80 | 28,662 |
2020-08-06 | 194.00 | 195.20 | 190.20 | 193.50 | 601,730 |
2020-08-05 | 195.00 | 197.60 | 194.40 | 196.30 | 49,545 |
2020-08-04 | 190.00 | 197.20 | 187.80 | 196.00 | 96,755 |
2020-08-03 | 194.20 | 194.40 | 187.80 | 189.30 | 124,152 |
2020-07-31 | 198.20 | 198.80 | 193.20 | 194.30 | 123,055 |
2020-07-30 | 198.40 | 199.00 | 195.20 | 197.10 | 4,471 |
2020-07-29 | 192.00 | 199.00 | 190.20 | 197.10 | 87,562 |
2020-07-28 | 186.60 | 194.40 | 185.80 | 193.40 | 58,734 |
2020-07-27 | 187.20 | 191.80 | 186.00 | 190.40 | 198,855 |
2020-07-24 | 190.40 | 195.20 | 188.20 | 189.90 | 97,316 |
2020-07-23 | 195.20 | 199.20 | 193.40 | 193.90 | 96,275 |
2020-07-22 | 196.40 | 200.50 | 193.00 | 196.80 | 44,521 |
2020-07-21 | 200.00 | 202.00 | 196.00 | 197.90 | 103,132 |
2020-07-20 | 202.00 | 202.00 | 196.20 | 199.35 | 66,634 |
2020-07-17 | 200.50 | 203.00 | 195.00 | 199.35 | 78,324 |
2020-07-16 | 211.00 | 211.00 | 201.00 | 205.50 | 116,399 |
2020-07-15 | 202.00 | 211.00 | 202.00 | 206.75 | 72,486 |
2020-07-14 | 202.00 | 202.50 | 196.40 | 201.75 | 146,851 |
2020-07-13 | 205.00 | 205.00 | 199.40 | 202.75 | 72,346 |
2020-07-10 | 186.00 | 205.00 | 186.00 | 200.20 | 218,715 |
2020-07-09 | 194.40 | 195.60 | 184.00 | 186.90 | 129,881 |
2020-07-08 | 210.00 | 210.00 | 189.80 | 194.10 | 201,289 |
2020-07-07 | 190.00 | 202.50 | 190.00 | 202.75 | 102,353 |
2020-07-06 | 191.80 | 193.80 | 186.00 | 192.30 | 59,798 |
2020-07-03 | 198.40 | 198.40 | 186.20 | 188.50 | 49,378 |
2020-07-02 | 188.00 | 199.00 | 187.80 | 193.70 | 140,991 |
2020-07-01 | 187.00 | 188.00 | 185.00 | 186.80 | 174,662 |
2020-06-30 | 195.00 | 195.00 | 187.40 | 192.90 | 67,871 |
2020-06-29 | 186.80 | 196.00 | 186.80 | 189.40 | 31,592 |
2020-06-26 | 189.20 | 190.20 | 185.20 | 193.70 | 111,756 |
2020-06-25 | 201.00 | 202.50 | 192.00 | 204.00 | 63,974 |
2020-06-24 | 202.50 | 207.50 | 201.00 | 206.50 | 19,912 |
2020-06-23 | 209.00 | 209.00 | 202.50 | 206.50 | 73,016 |
2020-06-22 | 207.00 | 212.00 | 202.00 | 207.75 | 176,985 |
2020-06-19 | 205.50 | 205.50 | 201.50 | 202.50 | 122,911 |
2020-06-18 | 203.50 | 207.00 | 195.00 | 203.75 | 162,476 |
2020-06-17 | 201.00 | 210.00 | 200.50 | 201.75 | 51,354 |
2020-06-16 | 206.50 | 211.00 | 202.00 | 201.75 | 161,808 |
2020-06-15 | 196.00 | 205.50 | 195.00 | 202.25 | 119,045 |
2020-06-12 | 200.00 | 208.00 | 195.00 | 200.55 | 83,150 |
2020-06-11 | 203.00 | 207.50 | 202.00 | 204.50 | 146,540 |
2020-06-10 | 206.50 | 209.50 | 200.50 | 207.25 | 135,485 |
2020-06-09 | 213.50 | 213.50 | 195.20 | 208.00 | 1,220,256 |
2020-06-08 | 212.50 | 216.50 | 207.50 | 210.25 | 165,427 |
2020-06-05 | 208.50 | 220.00 | 208.50 | 215.25 | 180,837 |
2020-06-04 | 205.50 | 210.50 | 203.50 | 207.25 | 10,079,487 |
2020-06-03 | 205.00 | 212.50 | 199.00 | 205.25 | 181,534 |
2020-06-02 | 202.00 | 205.00 | 197.00 | 201.00 | 95,630 |
2020-06-01 | 200.00 | 205.00 | 196.80 | 202.30 | 79,247 |
2020-05-29 | 192.40 | 196.40 | 191.00 | 191.20 | 11,172 |
2020-05-28 | 198.00 | 199.00 | 189.00 | 191.20 | 109,811 |
2020-05-27 | 192.80 | 195.00 | 188.00 | 192.70 | 145,247 |
2020-05-26 | 184.40 | 195.60 | 179.00 | 192.70 | 282,351 |
2020-05-22 | 179.60 | 184.80 | 178.00 | 183.50 | 47,298 |
2020-05-21 | 178.00 | 184.80 | 178.00 | 183.50 | 112,215 |
2020-05-20 | 180.80 | 182.20 | 179.00 | 180.00 | 91,597 |
2020-05-19 | 179.80 | 185.00 | 179.40 | 180.20 | 84,968 |
2020-05-18 | 178.00 | 182.80 | 177.00 | 181.90 | 507,355 |
2020-05-15 | 174.60 | 182.20 | 169.20 | 177.30 | 147,840 |
2020-05-14 | 173.00 | 176.80 | 163.20 | 169.70 | 199,770 |
2020-05-13 | 180.80 | 182.60 | 172.20 | 176.60 | 209,262 |
2020-05-12 | 190.40 | 192.20 | 183.00 | 184.00 | 80,138 |
2020-05-11 | 190.00 | 198.80 | 185.60 | 195.00 | 410,725 |
2020-05-07 | 187.00 | 188.40 | 184.80 | 186.70 | 312,253 |
2020-05-06 | 191.60 | 191.60 | 182.40 | 186.50 | 129,449 |
2020-05-05 | 188.00 | 192.00 | 185.00 | 188.90 | 442,358 |
2020-05-04 | 194.00 | 197.80 | 182.80 | 185.00 | 120,991 |
2020-05-01 | 205.00 | 205.00 | 194.00 | 196.20 | 77,933 |
2020-04-30 | 211.50 | 212.00 | 205.50 | 209.75 | 42,186 |
2020-04-29 | 210.00 | 210.00 | 207.00 | 209.75 | 735,966 |
2020-04-28 | 208.50 | 209.00 | 206.50 | 207.50 | 114,607 |
2020-04-27 | 211.00 | 211.00 | 207.00 | 207.50 | 71,696 |
2020-04-24 | 198.00 | 210.00 | 198.00 | 208.50 | 236,687 |
2020-04-23 | 201.00 | 204.00 | 200.00 | 201.25 | 147,671 |
2020-04-22 | 202.50 | 208.50 | 196.00 | 207.50 | 95,765 |
2020-04-21 | 210.00 | 212.00 | 202.00 | 207.50 | 227,419 |
2020-04-20 | 217.00 | 217.00 | 210.00 | 211.75 | 296,966 |
2020-04-17 | 216.00 | 216.00 | 210.00 | 211.50 | 789,032 |
2020-04-16 | 214.00 | 226.00 | 210.50 | 213.25 | 72,208 |
2020-04-15 | 225.00 | 225.50 | 207.00 | 209.00 | 98,394 |
2020-04-14 | 240.00 | 242.50 | 223.00 | 236.50 | 196,463 |
2020-04-09 | 227.00 | 244.50 | 227.00 | 236.50 | 257,554 |
2020-04-08 | 220.00 | 233.00 | 214.50 | 224.75 | 232,573 |
2020-04-07 | 206.00 | 220.50 | 205.00 | 202.25 | 66,643 |
2020-04-06 | 205.00 | 206.00 | 198.40 | 200.05 | 290,345 |
2020-04-03 | 209.50 | 209.50 | 197.60 | 209.50 | 21,816 |
2020-04-03 | 209.50 | 209.50 | 196.80 | 200.05 | 824,943 |
2020-04-02 | 203.00 | 215.00 | 200.00 | 209.50 | 77,553 |
2020-04-02 | 203.00 | 207.50 | 200.00 | 198.15 | 48,871 |
2020-04-01 | 193.00 | 204.50 | 185.40 | 201.50 | 525,566 |
2020-04-01 | 193.00 | 194.60 | 185.40 | 195.50 | 239,842 |
2020-03-31 | 206.00 | 210.00 | 190.20 | 201.00 | 89,735 |
2020-03-30 | 189.80 | 199.80 | 189.80 | 193.30 | 84,036 |
2020-03-27 | 182.80 | 193.00 | 177.60 | 178.40 | 89,392 |
2020-03-26 | 176.40 | 183.20 | 170.20 | 172.40 | 108,501 |
2020-03-25 | 169.40 | 185.60 | 167.20 | 165.50 | 108,383 |
2020-03-24 | 172.00 | 172.40 | 164.40 | 174.70 | 45,468 |
2020-03-23 | 156.20 | 170.20 | 153.20 | 165.40 | 77,387 |
2020-03-20 | 160.20 | 179.00 | 160.20 | 153.60 | 135,049 |
2020-03-19 | 168.40 | 176.40 | 154.00 | 169.80 | 139,932 |
2020-03-18 | 192.20 | 192.20 | 178.00 | 188.10 | 6,684 |
2020-03-17 | 194.00 | 194.00 | 181.20 | 188.90 | 231,674 |
2020-03-16 | 210.50 | 210.50 | 185.80 | 219.50 | 99,842 |
2020-03-13 | 238.00 | 238.00 | 224.00 | 233.50 | 89,518 |
2020-03-12 | 227.00 | 236.50 | 218.00 | 246.25 | 117,645 |
2020-03-11 | 245.50 | 249.00 | 240.00 | 244.50 | 50,355 |
2020-03-10 | 244.50 | 254.50 | 239.50 | 239.00 | 139,293 |
2020-03-09 | 250.00 | 258.50 | 231.50 | 239.00 | 134,954 |
2020-03-06 | 263.00 | 268.00 | 254.00 | 255.75 | 181,283 |
2020-03-05 | 256.50 | 270.50 | 255.00 | 258.50 | 217,319 |
2020-03-04 | 259.00 | 260.00 | 253.00 | 253.50 | 102,882 |
2020-03-03 | 255.00 | 259.50 | 251.00 | 253.50 | 208,720 |
2020-03-02 | 253.00 | 255.00 | 249.00 | 248.00 | 114,394 |
2020-02-28 | 244.50 | 251.00 | 237.00 | 252.50 | 71,496 |
2020-02-27 | 260.00 | 264.00 | 252.50 | 263.25 | 68,580 |
2020-02-26 | 266.00 | 268.50 | 261.00 | 266.50 | 104,775 |
2020-02-25 | 266.50 | 270.50 | 265.00 | 267.75 | 33,392 |
2020-02-24 | 271.00 | 276.00 | 268.00 | 276.75 | 38,560 |
2020-02-21 | 277.00 | 277.00 | 274.50 | 276.75 | 334,097 |
2020-02-20 | 270.00 | 276.00 | 270.00 | 274.50 | 72,475 |
2020-02-19 | 280.00 | 280.00 | 273.00 | 274.25 | 78,232 |
2020-02-18 | 276.50 | 279.00 | 276.50 | 278.00 | 58,237 |
2020-02-17 | 279.00 | 280.00 | 278.50 | 279.75 | 35,156 |
2020-02-14 | 275.00 | 279.50 | 271.50 | 278.25 | 50,471 |
2020-02-13 | 271.00 | 274.50 | 266.00 | 272.75 | 50,625 |
2020-02-12 | 276.00 | 276.00 | 267.50 | 270.25 | 48,972 |
2020-02-11 | 276.50 | 278.75 | 273.00 | 274.50 | 105,418 |
2020-02-10 | 280.50 | 281.50 | 273.50 | 281.25 | 49,922 |
2020-02-07 | 280.00 | 281.00 | 273.50 | 279.75 | 1,864,626 |
2020-02-06 | 282.00 | 282.00 | 274.00 | 275.25 | 100,206 |
2020-02-05 | 280.00 | 281.50 | 274.50 | 277.75 | 36,409 |
2020-02-04 | 268.50 | 282.00 | 267.00 | 277.75 | 1,088,499 |
2020-02-03 | 270.00 | 272.00 | 265.50 | 270.75 | 119,822 |
2020-01-31 | 282.50 | 282.50 | 274.50 | 275.75 | 21,274 |
2020-01-30 | 281.50 | 281.50 | 273.00 | 275.75 | 89,385 |
2020-01-29 | 279.50 | 279.50 | 273.50 | 274.75 | 40,176 |
2020-01-28 | 277.00 | 277.50 | 275.00 | 275.75 | 117,452 |
2020-01-27 | 284.50 | 284.50 | 274.50 | 280.50 | 70,180 |
2020-01-24 | 279.00 | 285.00 | 279.00 | 283.25 | 63,385 |
2020-01-23 | 284.50 | 284.50 | 277.00 | 277.50 | 52,784 |
2020-01-22 | 280.50 | 285.00 | 279.00 | 280.25 | 85,129 |
2020-01-21 | 278.50 | 285.00 | 278.50 | 281.00 | 101,416 |
2020-01-20 | 288.00 | 288.00 | 280.50 | 285.25 | 66,539 |
2020-01-17 | 276.00 | 286.50 | 276.00 | 283.75 | 114,808 |
2020-01-16 | 281.00 | 290.50 | 281.00 | 282.50 | 78,439 |
2020-01-15 | 276.00 | 288.50 | 276.00 | 286.25 | 176,474 |
2020-01-14 | 285.00 | 285.00 | 278.50 | 284.75 | 72,613 |
2020-01-13 | 280.00 | 287.00 | 280.00 | 284.00 | 212,141 |
2020-01-10 | 290.50 | 290.50 | 279.00 | 281.50 | 67,410 |
2020-01-09 | 290.00 | 290.50 | 280.50 | 285.00 | 68,515 |
2020-01-08 | 286.00 | 291.50 | 282.50 | 286.50 | 147,891 |
2020-01-07 | 288.50 | 294.00 | 284.50 | 293.25 | 172,799 |
2020-01-06 | 303.00 | 303.00 | 289.50 | 294.50 | 44,940 |
2020-01-03 | 310.00 | 310.00 | 295.00 | 296.50 | 46,819 |
2020-01-02 | 292.50 | 309.00 | 292.50 | 305.00 | 73,344 |
2019-12-31 | 301.00 | 301.50 | 299.50 | 300.00 | 25,545 |
2019-12-30 | 310.00 | 312.00 | 295.00 | 296.50 | 65,533 |
2019-12-27 | 292.00 | 310.50 | 292.00 | 305.25 | 76,874 |
2019-12-24 | 295.00 | 296.50 | 291.00 | 293.00 | 8,711 |
2019-12-23 | 293.00 | 293.50 | 288.50 | 292.50 | 77,418 |
2019-12-20 | 290.00 | 291.00 | 281.00 | 287.75 | 290,826 |
2019-12-19 | 292.00 | 292.00 | 284.00 | 289.75 | 71,332 |
2019-12-18 | 285.00 | 296.50 | 285.00 | 289.50 | 102,853 |
2019-12-17 | 313.00 | 313.00 | 290.50 | 291.25 | 151,292 |
2019-12-16 | 304.00 | 312.50 | 292.00 | 307.00 | 142,692 |
2019-12-13 | 295.00 | 322.50 | 295.00 | 297.00 | 182,295 |
2019-12-12 | 294.50 | 299.50 | 285.50 | 293.75 | 92,888 |
2019-12-11 | 288.50 | 298.00 | 286.50 | 288.50 | 89,976 |
2019-12-10 | 288.50 | 298.00 | 288.50 | 293.75 | 62,045 |
2019-12-09 | 294.50 | 296.50 | 288.00 | 295.75 | 107,275 |
2019-12-06 | 293.50 | 295.00 | 287.50 | 291.25 | 18,392 |
2019-12-05 | 286.00 | 295.00 | 286.00 | 289.75 | 83,744 |
2019-12-04 | 289.50 | 293.00 | 286.00 | 289.75 | 77,890 |
2019-12-03 | 286.00 | 294.00 | 286.00 | 291.50 | 93,399 |
2019-12-02 | 294.50 | 295.00 | 282.50 | 289.50 | 110,780 |
2019-11-29 | 294.50 | 295.00 | 288.00 | 291.00 | 119,650 |
2019-11-28 | 280.00 | 291.50 | 278.00 | 288.50 | 354,188 |
2019-11-27 | 264.50 | 275.50 | 264.00 | 274.00 | 169,838 |
2019-11-26 | 264.50 | 274.00 | 264.50 | 270.25 | 178,496 |
2019-11-25 | 262.00 | 266.50 | 257.00 | 261.00 | 131,404 |
2019-11-22 | 251.50 | 260.00 | 251.50 | 258.50 | 84,647 |
2019-11-21 | 262.50 | 262.50 | 252.50 | 258.00 | 73,295 |
2019-11-20 | 260.50 | 271.00 | 258.50 | 258.25 | 91,511 |
2019-11-19 | 263.50 | 268.50 | 259.50 | 265.00 | 59,937 |
2019-11-18 | 254.00 | 263.50 | 254.00 | 260.50 | 71,952 |
2019-11-15 | 247.50 | 256.00 | 247.50 | 253.75 | 61,996 |
2019-11-14 | 249.50 | 257.50 | 248.00 | 250.00 | 70,312 |
2019-11-13 | 249.00 | 255.00 | 249.00 | 252.50 | 19,100 |
2019-11-12 | 251.00 | 253.50 | 243.00 | 252.75 | 74,022 |
2019-11-11 | 239.00 | 248.50 | 239.00 | 247.75 | 43,710 |
2019-11-08 | 251.00 | 251.00 | 240.50 | 244.50 | 20,212 |
2019-11-07 | 243.50 | 249.50 | 242.00 | 245.50 | 107,209 |
2019-11-06 | 246.50 | 246.50 | 240.00 | 241.00 | 248,355 |
2019-11-05 | 254.00 | 254.00 | 243.00 | 244.75 | 66,077 |
2019-11-04 | 257.00 | 257.00 | 245.50 | 248.50 | 103,532 |
2019-11-01 | 260.50 | 260.50 | 249.00 | 251.00 | 132,733 |
2019-10-31 | 256.50 | 258.00 | 253.50 | 255.25 | 61,168 |
2019-10-30 | 253.00 | 260.00 | 253.00 | 256.25 | 128,938 |
2019-10-29 | 263.50 | 263.50 | 256.50 | 258.75 | 69,371 |
2019-10-28 | 256.00 | 264.00 | 253.50 | 258.75 | 64,603 |
2019-10-25 | 262.00 | 262.00 | 252.50 | 258.25 | 42,626 |
2019-10-24 | 261.00 | 268.50 | 254.50 | 259.25 | 115,346 |
2019-10-23 | 261.50 | 261.50 | 252.50 | 258.50 | 130,177 |
2019-10-22 | 265.50 | 265.50 | 254.50 | 256.50 | 170,472 |
2019-10-21 | 262.50 | 265.00 | 261.00 | 262.00 | 148,918 |
2019-10-18 | 266.50 | 271.50 | 258.50 | 260.00 | 105,791 |
2019-10-17 | 254.00 | 267.00 | 254.00 | 263.75 | 780,571 |
2019-10-16 | 256.50 | 261.00 | 252.50 | 259.00 | 120,321 |
2019-10-15 | 260.50 | 263.00 | 255.00 | 257.25 | 259,355 |
2019-10-14 | 261.00 | 261.00 | 251.50 | 257.25 | 252,783 |
2019-10-11 | 245.00 | 267.00 | 240.50 | 260.50 | 289,825 |
2019-10-10 | 238.50 | 243.50 | 238.00 | 243.00 | 490,585 |
2019-10-09 | 239.00 | 244.50 | 239.00 | 243.00 | 41,185 |
2019-10-08 | 239.50 | 244.00 | 239.50 | 241.25 | 207,923 |
2019-10-07 | 239.50 | 243.50 | 239.50 | 243.50 | 40,991 |
2019-10-04 | 237.00 | 240.00 | 230.50 | 239.25 | 130,932 |
2019-10-03 | 240.00 | 240.00 | 230.50 | 234.25 | 31,903 |
2019-10-02 | 234.50 | 237.50 | 234.50 | 235.75 | 34,709 |
2019-10-01 | 238.00 | 240.00 | 235.00 | 235.75 | 79,101 |
2019-09-30 | 238.00 | 238.50 | 234.00 | 236.25 | 280,459 |
2019-09-27 | 238.50 | 238.50 | 232.00 | 234.25 | 45,249 |
2019-09-26 | 230.50 | 238.50 | 230.50 | 235.25 | 132,169 |
2019-09-25 | 235.00 | 240.00 | 234.00 | 235.75 | 132,604 |
2019-09-24 | 232.50 | 247.00 | 232.50 | 237.75 | 63,612 |
2019-09-23 | 247.50 | 250.00 | 236.50 | 236.75 | 85,198 |
2019-09-20 | 248.50 | 250.50 | 240.00 | 241.50 | 91,529 |
2019-09-19 | 245.00 | 245.00 | 239.50 | 242.75 | 55,171 |
2019-09-18 | 246.00 | 246.50 | 239.00 | 244.25 | 84,449 |
2019-09-17 | 236.50 | 243.50 | 236.50 | 239.50 | 109,203 |
2019-09-16 | 251.00 | 252.50 | 241.00 | 241.25 | 63,263 |
2019-09-13 | 243.50 | 249.50 | 241.00 | 243.75 | 96,561 |
2019-09-12 | 248.00 | 248.00 | 242.00 | 242.75 | 56,211 |
2019-09-11 | 247.50 | 248.00 | 242.00 | 243.00 | 159,112 |
2019-09-10 | 241.50 | 245.00 | 239.50 | 241.50 | 17,331 |
2019-09-09 | 245.00 | 245.00 | 239.50 | 242.00 | 55,893 |
2019-09-06 | 238.50 | 242.50 | 237.50 | 241.75 | 84,241 |
2019-09-05 | 250.00 | 250.00 | 238.50 | 238.75 | 137,652 |
2019-09-04 | 243.50 | 248.50 | 241.00 | 245.00 | 65,819 |
2019-09-03 | 236.50 | 241.50 | 236.50 | 241.00 | 59,745 |
2019-09-02 | 239.50 | 239.50 | 234.00 | 234.00 | 98,259 |
2019-08-30 | 235.00 | 237.50 | 235.00 | 236.25 | 143,660 |
2019-08-29 | 245.00 | 245.00 | 235.00 | 243.75 | 22,439 |
2019-08-28 | 242.50 | 245.00 | 240.50 | 243.75 | 60,837 |
2019-08-27 | 245.00 | 245.50 | 243.00 | 244.25 | 109,228 |
2019-08-23 | 239.50 | 245.00 | 239.50 | 237.00 | 64,753 |
2019-08-22 | 236.50 | 238.50 | 232.00 | 237.00 | 65,294 |
2019-08-21 | 231.50 | 236.00 | 231.50 | 235.00 | 60,783 |
2019-08-20 | 234.50 | 236.50 | 229.00 | 235.50 | 103,317 |
2019-08-19 | 221.50 | 233.50 | 221.50 | 231.75 | 251,511 |
2019-08-16 | 221.50 | 224.50 | 221.00 | 224.00 | 93,767 |
2019-08-15 | 221.00 | 226.00 | 217.50 | 223.75 | 200,032 |
2019-08-14 | 222.00 | 230.00 | 220.50 | 224.25 | 327,225 |
2019-08-13 | 229.00 | 229.00 | 217.00 | 221.25 | 111,456 |
2019-08-12 | 238.00 | 239.00 | 224.50 | 230.25 | 67,709 |
2019-08-09 | 229.50 | 238.50 | 229.50 | 233.75 | 90,022 |
2019-08-08 | 242.50 | 242.50 | 232.50 | 234.00 | 46,805 |
2019-08-07 | 234.50 | 243.50 | 227.00 | 239.75 | 110,498 |
2019-08-06 | 229.50 | 237.00 | 229.50 | 233.25 | 202,965 |
2019-08-05 | 229.00 | 232.00 | 229.00 | 230.50 | 55,117 |
2019-08-02 | 230.00 | 235.00 | 230.00 | 233.25 | 206,582 |
2019-08-01 | 224.00 | 231.50 | 224.00 | 229.50 | 138,058 |
2019-07-31 | 233.50 | 233.50 | 225.50 | 228.00 | 165,961 |
2019-07-30 | 226.50 | 230.50 | 224.00 | 228.50 | 189,414 |
2019-07-29 | 225.00 | 231.50 | 225.00 | 226.00 | 171,856 |
2019-07-26 | 230.00 | 231.50 | 225.50 | 229.75 | 198,638 |
2019-07-25 | 228.00 | 230.50 | 223.50 | 227.75 | 50,362 |
2019-07-24 | 227.00 | 231.00 | 223.50 | 228.25 | 163,476 |
2019-07-23 | 224.00 | 227.00 | 222.50 | 225.25 | 93,447 |
2019-07-22 | 222.50 | 225.50 | 221.00 | 221.50 | 97,103 |
2019-07-19 | 218.50 | 223.00 | 218.50 | 221.00 | 58,917 |
2019-07-18 | 223.00 | 224.50 | 220.00 | 222.25 | 173,896 |
2019-07-17 | 210.50 | 226.50 | 210.50 | 223.00 | 143,922 |
2019-07-16 | 225.00 | 225.00 | 213.50 | 215.50 | 78,789 |
2019-07-15 | 230.50 | 230.50 | 219.50 | 221.50 | 55,500 |
2019-07-12 | 228.00 | 231.00 | 227.00 | 227.75 | 46,500 |
2019-07-11 | 228.50 | 231.00 | 228.00 | 229.00 | 88,254 |
2019-07-10 | 227.00 | 231.50 | 227.00 | 229.50 | 70,792 |
2019-07-09 | 220.50 | 230.50 | 220.50 | 228.50 | 59,282 |
2019-07-08 | 217.50 | 223.50 | 216.50 | 222.00 | 319,599 |
2019-07-05 | 221.50 | 221.50 | 215.50 | 217.00 | 223,613 |
2019-07-04 | 217.00 | 222.50 | 216.00 | 218.00 | 51,203 |
2019-07-03 | 220.00 | 221.00 | 213.00 | 218.00 | 209,941 |
2019-07-02 | 225.00 | 225.00 | 220.00 | 223.50 | 34,901 |
2019-07-01 | 218.00 | 226.00 | 218.00 | 222.25 | 25,378 |
2019-06-28 | 212.50 | 219.00 | 212.50 | 217.25 | 77,277 |
2019-06-27 | 213.50 | 213.50 | 210.00 | 212.75 | 128,465 |
2019-06-26 | 213.00 | 217.50 | 210.50 | 212.25 | 111,754 |
2019-06-25 | 216.00 | 218.50 | 213.00 | 216.50 | 51,338 |
2019-06-24 | 218.00 | 220.50 | 213.50 | 220.00 | 71,429 |
2019-06-21 | 216.00 | 217.50 | 211.50 | 217.00 | 256,715 |
2019-06-20 | 218.00 | 218.50 | 216.00 | 217.00 | 61,653 |
2019-06-19 | 218.50 | 219.00 | 211.00 | 215.50 | 65,482 |
2019-06-18 | 217.00 | 221.00 | 216.00 | 217.75 | 91,406 |
2019-06-17 | 214.00 | 223.50 | 214.00 | 222.50 | 52,528 |
2019-06-14 | 217.50 | 226.00 | 217.00 | 218.75 | 308,187 |
2019-06-13 | 216.50 | 220.50 | 213.00 | 217.00 | 124,041 |
2019-06-12 | 213.00 | 221.50 | 213.00 | 219.25 | 50,594 |
2019-06-11 | 227.00 | 227.00 | 219.50 | 222.50 | 54,894 |
2019-06-10 | 227.00 | 227.00 | 221.00 | 224.25 | 33,769 |
2019-06-07 | 223.50 | 224.00 | 218.50 | 221.00 | 257,474 |
2019-06-06 | 222.00 | 222.50 | 220.50 | 221.25 | 17,362 |
2019-06-05 | 216.00 | 224.50 | 216.00 | 221.00 | 226,223 |
2019-06-04 | 219.00 | 222.00 | 216.00 | 217.25 | 106,095 |
2019-06-03 | 222.00 | 225.00 | 219.00 | 222.50 | 26,250 |
2019-05-31 | 219.00 | 226.50 | 219.00 | 220.25 | 53,878 |
2019-05-30 | 220.50 | 222.00 | 218.00 | 220.25 | 51,299 |
2019-05-29 | 220.00 | 226.50 | 220.00 | 223.00 | 36,948 |
2019-05-28 | 223.50 | 227.00 | 222.00 | 225.00 | 63,110 |
2019-05-24 | 218.50 | 224.00 | 218.50 | 223.00 | 96,571 |
2019-05-23 | 218.00 | 221.00 | 218.00 | 219.00 | 100,576 |
2019-05-22 | 221.00 | 227.00 | 215.50 | 222.00 | 139,972 |
2019-05-21 | 223.00 | 225.50 | 221.00 | 223.00 | 201,990 |
2019-05-20 | 223.00 | 223.00 | 220.50 | 223.50 | 77,315 |
2019-05-17 | 218.00 | 224.50 | 217.50 | 221.25 | 75,147 |
2019-05-16 | 227.50 | 227.50 | 219.50 | 222.25 | 105,462 |
2019-05-15 | 227.00 | 228.00 | 221.50 | 223.50 | 134,027 |
2019-05-14 | 228.50 | 230.00 | 227.00 | 229.00 | 96,320 |
2019-05-13 | 230.00 | 230.00 | 227.00 | 228.00 | 30,342 |
2019-05-10 | 230.00 | 230.00 | 227.50 | 229.75 | 79,589 |
2019-05-09 | 233.50 | 233.50 | 227.00 | 228.50 | 245,547 |
2019-05-08 | 232.50 | 237.00 | 232.50 | 232.75 | 159,053 |
2019-05-07 | 241.00 | 242.50 | 233.00 | 233.75 | 82,608 |
2019-05-03 | 239.00 | 244.50 | 239.00 | 242.25 | 27,019 |
2019-05-02 | 246.00 | 246.00 | 242.50 | 245.00 | 14,535 |
2019-05-01 | 241.50 | 245.00 | 239.50 | 244.25 | 75,686 |
2019-04-30 | 243.50 | 243.50 | 237.00 | 240.50 | 82,536 |
2019-04-29 | 243.00 | 243.50 | 236.50 | 238.00 | 48,944 |
2019-04-26 | 249.50 | 249.50 | 243.50 | 245.75 | 36,305 |
2019-04-25 | 238.50 | 249.00 | 238.50 | 248.00 | 3,513,982 |
2019-04-24 | 244.00 | 244.50 | 242.00 | 243.25 | 21,615 |
2019-04-23 | 247.00 | 247.00 | 243.50 | 243.75 | 68,044 |
2019-04-18 | 245.00 | 245.00 | 242.00 | 244.50 | 119,930 |
2019-04-17 | 242.00 | 247.00 | 240.00 | 244.25 | 108,783 |
2019-04-16 | 248.50 | 248.50 | 245.00 | 247.00 | 51,721 |
2019-04-15 | 248.00 | 248.50 | 242.00 | 247.75 | 109,849 |
2019-04-12 | 247.50 | 248.50 | 244.50 | 246.00 | 44,625 |
2019-04-11 | 242.00 | 248.00 | 242.00 | 246.75 | 17,415 |
2019-04-10 | 244.00 | 244.00 | 240.50 | 243.00 | 27,475 |
2019-04-09 | 239.00 | 245.00 | 238.00 | 242.50 | 31,714 |
2019-04-08 | 238.50 | 243.50 | 238.50 | 244.25 | 28,610 |
2019-04-05 | 244.00 | 244.50 | 238.00 | 242.25 | 179,081 |
2019-04-04 | 242.00 | 244.50 | 242.00 | 244.25 | 40,583 |
2019-04-03 | 243.00 | 247.50 | 243.00 | 246.50 | 72,471 |
2019-04-02 | 244.00 | 248.50 | 244.00 | 248.25 | 58,773 |
2019-04-01 | 249.00 | 249.00 | 245.00 | 245.25 | 118,440 |
2019-03-29 | 242.50 | 246.50 | 240.50 | 245.75 | 270,985 |