Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-04-13 | 329.50 | 330.00 | 329.00 | 329.00 | 4,745,211 |
2023-04-12 | 328.50 | 330.00 | 321.00 | 329.00 | 2,450,204 |
2023-04-11 | 328.50 | 329.50 | 328.50 | 328.50 | 69,251 |
2023-04-10 | 328.50 | 328.50 | 328.50 | 328.50 | 0 |
2023-04-07 | 328.50 | 328.50 | 328.50 | 328.50 | 0 |
2023-04-06 | 328.50 | 329.00 | 328.50 | 328.50 | 187,941 |
2023-04-05 | 328.00 | 329.00 | 328.00 | 328.50 | 1,224,526 |
2023-04-04 | 328.00 | 329.00 | 328.00 | 329.00 | 111,193 |
2023-04-03 | 328.00 | 328.50 | 328.00 | 328.00 | 300,655 |
2023-03-31 | 328.00 | 328.00 | 328.00 | 328.00 | 1,281,808 |
2023-03-30 | 328.50 | 328.50 | 328.00 | 328.00 | 250,728 |
2023-03-29 | 328.00 | 328.50 | 328.00 | 328.00 | 344,974 |
2023-03-28 | 328.00 | 328.50 | 328.00 | 328.00 | 252,501 |
2023-03-27 | 328.00 | 328.50 | 328.00 | 328.00 | 96,739 |
2023-03-24 | 328.00 | 328.50 | 328.00 | 328.00 | 173,578 |
2023-03-23 | 328.00 | 328.50 | 328.00 | 328.50 | 579,720 |
2023-03-22 | 328.00 | 328.50 | 328.00 | 328.50 | 325,253 |
2023-03-21 | 327.50 | 328.00 | 327.50 | 328.00 | 1,299,295 |
2023-03-20 | 327.50 | 328.00 | 327.50 | 327.50 | 2,109,126 |
2023-03-17 | 328.00 | 328.50 | 327.50 | 328.00 | 986,777 |
2023-03-16 | 328.00 | 328.50 | 327.50 | 328.00 | 1,596,098 |
2023-03-15 | 327.50 | 328.00 | 327.50 | 327.50 | 345,245 |
2023-03-14 | 328.00 | 328.50 | 327.50 | 327.50 | 354,131 |
2023-03-13 | 328.00 | 328.50 | 327.50 | 328.00 | 1,263,021 |
2023-03-10 | 328.00 | 328.50 | 328.00 | 328.00 | 410,838 |
2023-03-09 | 328.00 | 328.50 | 328.00 | 328.00 | 469,863 |
2023-03-08 | 328.00 | 328.50 | 328.00 | 328.00 | 790,133 |
2023-03-07 | 328.50 | 328.50 | 328.00 | 328.50 | 118,793 |
2023-03-06 | 328.50 | 328.50 | 328.00 | 328.00 | 622,321 |
2023-03-03 | 327.50 | 329.50 | 327.50 | 328.50 | 940,310 |
2023-03-02 | 328.50 | 328.50 | 327.50 | 328.00 | 335,960 |
2023-03-01 | 327.50 | 329.00 | 327.50 | 327.50 | 293,375 |
2023-02-28 | 328.00 | 328.00 | 327.50 | 327.50 | 1,068,700 |
2023-02-27 | 328.00 | 328.00 | 327.50 | 327.50 | 80,420 |
2023-02-24 | 328.00 | 328.00 | 327.00 | 328.00 | 498,335 |
2023-02-23 | 328.00 | 328.00 | 327.00 | 328.00 | 151,915 |
2023-02-22 | 328.00 | 328.00 | 327.50 | 327.50 | 97,195 |
2023-02-21 | 327.00 | 328.00 | 327.00 | 328.00 | 3,074,573 |
2023-02-20 | 327.50 | 327.50 | 327.00 | 327.00 | 1,293,339 |
2023-02-17 | 326.50 | 327.50 | 326.50 | 327.00 | 2,432,556 |
2023-02-16 | 306.50 | 327.50 | 306.50 | 327.00 | 7,418,321 |
2023-02-15 | 306.50 | 307.50 | 306.50 | 306.50 | 58,448 |
2023-02-14 | 308.00 | 308.50 | 307.00 | 307.00 | 278,196 |
2023-02-13 | 307.00 | 307.50 | 307.00 | 307.50 | 205,436 |
2023-02-10 | 307.00 | 308.00 | 307.00 | 307.00 | 361,399 |
2023-02-09 | 308.50 | 308.50 | 307.50 | 307.50 | 82,111 |
2023-02-08 | 308.00 | 308.50 | 307.50 | 307.50 | 859,837 |
2023-02-07 | 308.50 | 308.50 | 307.50 | 307.50 | 805,219 |
2023-02-06 | 308.00 | 309.00 | 308.00 | 308.50 | 433,862 |
2023-02-03 | 308.00 | 308.00 | 308.00 | 308.00 | 705,504 |
2023-02-02 | 308.00 | 308.50 | 308.00 | 308.00 | 67,433 |
2023-02-01 | 308.50 | 309.50 | 308.00 | 308.00 | 541,424 |
2023-01-31 | 308.00 | 308.50 | 308.00 | 308.00 | 373,440 |
2023-01-30 | 308.00 | 308.50 | 308.00 | 308.00 | 158,408 |
2023-01-27 | 308.50 | 309.00 | 308.00 | 308.00 | 51,728 |
2023-01-26 | 311.00 | 311.00 | 308.00 | 309.00 | 808,856 |
2023-01-25 | 311.00 | 311.00 | 308.00 | 308.00 | 2,088,793 |
2023-01-24 | 307.50 | 308.50 | 307.50 | 308.00 | 1,714,680 |
2023-01-23 | 308.00 | 308.50 | 307.50 | 307.50 | 3,302,102 |
2023-01-20 | 308.00 | 308.50 | 307.50 | 307.50 | 1,900,611 |
2023-01-19 | 308.00 | 308.00 | 306.50 | 308.00 | 1,984,127 |
2023-01-18 | 309.00 | 310.50 | 307.50 | 308.00 | 267,166 |
2023-01-17 | 308.00 | 308.50 | 308.00 | 308.00 | 704,428 |
2023-01-16 | 310.00 | 310.00 | 307.50 | 308.00 | 460,810 |
2023-01-13 | 306.00 | 309.50 | 306.00 | 308.00 | 460,536 |
2023-01-12 | 305.00 | 306.50 | 305.00 | 306.00 | 144,208 |
2023-01-11 | 305.00 | 307.00 | 305.00 | 305.00 | 3,131,346 |
2023-01-10 | 306.00 | 306.00 | 302.00 | 304.50 | 1,956,495 |
2023-01-09 | 308.50 | 309.00 | 306.00 | 306.00 | 1,695,711 |
2023-01-06 | 308.50 | 310.00 | 308.50 | 308.50 | 275,315 |
2023-01-05 | 309.00 | 311.00 | 308.50 | 308.50 | 434,962 |
2023-01-04 | 308.50 | 309.50 | 308.50 | 309.00 | 462,044 |
2023-01-03 | 309.00 | 310.00 | 308.50 | 308.50 | 642,447 |
2023-01-02 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
2022-12-30 | 312.00 | 312.00 | 308.00 | 308.00 | 219,745 |
2022-12-29 | 308.50 | 312.00 | 308.50 | 309.00 | 261,321 |
2022-12-28 | 309.00 | 310.00 | 308.50 | 309.00 | 167,694 |
2022-12-27 | 308.50 | 308.50 | 308.50 | 308.50 | 0 |
2022-12-26 | 308.50 | 308.50 | 308.50 | 308.50 | 0 |
2022-12-23 | 308.00 | 309.00 | 308.00 | 308.50 | 78,895 |
2022-12-22 | 308.00 | 309.00 | 308.00 | 308.50 | 201,591 |
2022-12-21 | 308.50 | 309.00 | 308.00 | 308.00 | 137,273 |
2022-12-20 | 309.00 | 309.00 | 308.50 | 308.50 | 3,952,676 |
2022-12-19 | 308.00 | 308.50 | 308.00 | 308.00 | 679,887 |
2022-12-16 | 309.50 | 309.50 | 307.50 | 307.50 | 821,194 |
2022-12-15 | 308.50 | 309.50 | 308.50 | 309.00 | 2,478,944 |
2022-12-14 | 308.00 | 309.00 | 308.00 | 309.00 | 355,519 |
2022-12-13 | 308.00 | 308.50 | 308.00 | 308.00 | 372,413 |
2022-12-12 | 308.00 | 309.00 | 308.00 | 308.50 | 1,362,031 |
2022-12-09 | 307.50 | 310.00 | 307.50 | 310.00 | 153,345 |
2022-12-08 | 307.50 | 309.00 | 307.50 | 309.00 | 1,838,695 |
2022-12-07 | 308.00 | 309.00 | 307.50 | 308.00 | 4,192,658 |
2022-12-06 | 307.00 | 309.00 | 307.00 | 307.50 | 3,149,415 |
2022-12-05 | 304.00 | 309.50 | 304.00 | 309.00 | 4,438,099 |
2022-12-02 | 302.00 | 305.00 | 302.00 | 304.00 | 8,370,958 |
2022-12-01 | 304.00 | 304.00 | 302.00 | 302.00 | 4,267,228 |
2022-11-30 | 307.00 | 307.50 | 305.50 | 306.00 | 4,927,348 |
2022-11-29 | 308.50 | 309.50 | 307.50 | 307.50 | 15,415,803 |
2022-11-28 | 309.00 | 315.50 | 308.00 | 310.00 | 6,092,630 |
2022-11-25 | 306.50 | 311.00 | 305.00 | 311.00 | 14,563,186 |
2022-11-24 | 193.20 | 193.20 | 192.00 | 192.00 | 63,854 |
2022-11-23 | 189.40 | 193.20 | 188.00 | 193.20 | 29,490 |
2022-11-22 | 188.00 | 191.20 | 184.00 | 190.40 | 178,791 |
2022-11-21 | 186.40 | 189.20 | 185.80 | 189.20 | 42,695 |
2022-11-18 | 187.00 | 188.00 | 184.20 | 186.80 | 78,426 |
2022-11-17 | 186.00 | 188.00 | 186.00 | 187.00 | 20,062 |
2022-11-16 | 185.00 | 187.00 | 181.20 | 186.20 | 72,245 |
2022-11-15 | 184.40 | 187.20 | 184.00 | 187.00 | 42,364 |
2022-11-14 | 178.60 | 185.60 | 178.60 | 184.40 | 74,349 |
2022-11-11 | 183.00 | 183.60 | 176.20 | 182.40 | 363,567 |
2022-11-10 | 181.60 | 184.60 | 176.80 | 182.80 | 177,969 |
2022-11-09 | 181.00 | 182.60 | 178.20 | 178.20 | 95,560 |
2022-11-08 | 182.60 | 184.00 | 179.80 | 179.80 | 90,727 |
2022-11-07 | 180.00 | 182.00 | 173.80 | 178.00 | 432,783 |
2022-11-04 | 180.20 | 180.20 | 176.00 | 176.00 | 42,812 |
2022-11-03 | 175.00 | 178.00 | 175.00 | 176.80 | 120,324 |
2022-11-02 | 189.00 | 189.00 | 174.20 | 176.60 | 512,225 |
2022-11-01 | 178.80 | 187.80 | 178.80 | 180.60 | 367,145 |
2022-10-31 | 185.60 | 185.60 | 177.60 | 178.80 | 133,487 |
2022-10-28 | 175.80 | 178.60 | 173.00 | 178.60 | 163,651 |
2022-10-27 | 174.20 | 175.20 | 170.20 | 175.20 | 121,978 |
2022-10-26 | 167.00 | 171.60 | 165.20 | 171.60 | 232,843 |
2022-10-25 | 166.60 | 166.60 | 161.40 | 164.80 | 278,582 |
2022-10-24 | 175.80 | 175.80 | 166.00 | 166.20 | 806,354 |
2022-10-21 | 168.20 | 168.20 | 165.00 | 166.80 | 219,553 |
2022-10-20 | 165.00 | 170.40 | 165.00 | 169.00 | 561,542 |
2022-10-19 | 168.20 | 170.00 | 165.20 | 170.00 | 83,048 |
2022-10-18 | 168.00 | 171.60 | 167.00 | 169.80 | 172,776 |
2022-10-17 | 165.20 | 170.00 | 164.00 | 166.60 | 342,221 |
2022-10-14 | 165.60 | 168.20 | 165.00 | 165.40 | 155,503 |
2022-10-13 | 171.40 | 171.40 | 163.20 | 165.60 | 100,505 |
2022-10-12 | 164.00 | 166.00 | 164.00 | 164.00 | 145,653 |
2022-10-11 | 169.20 | 169.40 | 164.40 | 164.40 | 38,849 |
2022-10-10 | 167.80 | 168.80 | 166.00 | 166.80 | 74,586 |
2022-10-07 | 168.20 | 169.00 | 164.00 | 167.80 | 205,936 |
2022-10-06 | 171.00 | 171.00 | 168.20 | 168.20 | 126,817 |
2022-10-05 | 172.00 | 172.00 | 167.20 | 170.00 | 70,039 |
2022-10-04 | 171.60 | 174.20 | 169.80 | 172.00 | 658,885 |
2022-10-03 | 166.80 | 169.60 | 166.00 | 169.60 | 91,446 |
2022-09-30 | 166.80 | 167.00 | 165.00 | 166.00 | 83,051 |
2022-09-29 | 168.20 | 171.40 | 163.00 | 164.00 | 95,608 |
2022-09-28 | 169.00 | 170.00 | 167.00 | 169.40 | 108,763 |
2022-09-27 | 175.00 | 177.80 | 170.00 | 170.00 | 84,702 |
2022-09-26 | 180.00 | 180.00 | 172.00 | 174.00 | 132,577 |
2022-09-23 | 174.20 | 176.20 | 174.00 | 175.00 | 166,811 |
2022-09-22 | 172.20 | 177.00 | 172.00 | 175.00 | 162,528 |
2022-09-21 | 174.00 | 176.00 | 173.80 | 175.00 | 243,006 |
2022-09-20 | 177.40 | 177.60 | 170.00 | 173.60 | 141,931 |
2022-09-19 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
2022-09-16 | 177.20 | 180.00 | 173.60 | 177.00 | 255,946 |
2022-09-15 | 179.60 | 180.00 | 177.20 | 179.00 | 101,226 |
2022-09-14 | 187.00 | 187.00 | 178.60 | 182.20 | 2,489,239 |
2022-09-13 | 187.00 | 187.00 | 181.20 | 181.20 | 371,689 |
2022-09-12 | 185.20 | 187.00 | 181.60 | 181.60 | 375,173 |
2022-09-09 | 188.60 | 188.60 | 184.80 | 184.80 | 114,411 |
2022-09-08 | 183.00 | 184.80 | 182.60 | 184.40 | 640,529 |
2022-09-07 | 183.00 | 187.00 | 182.80 | 187.00 | 202,464 |
2022-09-06 | 185.20 | 186.40 | 183.00 | 183.00 | 96,325 |
2022-09-05 | 185.20 | 185.80 | 183.00 | 183.20 | 67,529 |
2022-09-02 | 185.20 | 186.80 | 183.20 | 185.00 | 222,432 |
2022-09-01 | 185.20 | 186.40 | 182.40 | 184.60 | 195,535 |
2022-08-31 | 188.00 | 188.00 | 185.00 | 186.00 | 70,070 |
2022-08-30 | 188.00 | 190.40 | 185.20 | 190.40 | 110,904 |
2022-08-29 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
2022-08-26 | 196.20 | 196.20 | 185.00 | 186.00 | 100,983 |
2022-08-25 | 195.40 | 195.40 | 185.00 | 185.00 | 34,046 |
2022-08-24 | 195.00 | 195.00 | 190.00 | 190.00 | 193,731 |
2022-08-23 | 195.00 | 202.50 | 195.00 | 199.20 | 219,389 |
2022-08-22 | 197.40 | 199.60 | 197.40 | 199.00 | 77,766 |
2022-08-19 | 196.60 | 202.50 | 196.20 | 200.00 | 341,813 |
2022-08-18 | 195.00 | 201.50 | 195.00 | 197.40 | 106,178 |
2022-08-17 | 194.00 | 198.00 | 192.20 | 196.20 | 92,028 |
2022-08-16 | 195.00 | 196.40 | 194.20 | 196.20 | 97,550 |
2022-08-15 | 190.00 | 196.20 | 190.00 | 193.80 | 61,932 |
2022-08-12 | 195.00 | 195.80 | 190.00 | 190.00 | 83,854 |
2022-08-11 | 188.00 | 195.00 | 188.00 | 194.80 | 115,711 |
2022-08-10 | 183.20 | 186.80 | 183.20 | 185.80 | 76,219 |
2022-08-09 | 187.00 | 187.40 | 184.00 | 184.80 | 22,209 |
2022-08-08 | 181.20 | 185.60 | 181.00 | 185.60 | 79,067 |
2022-08-05 | 184.60 | 184.80 | 181.80 | 183.60 | 59,783 |
2022-08-04 | 184.80 | 185.00 | 182.60 | 182.60 | 152,850 |
2022-08-03 | 180.00 | 187.60 | 180.00 | 183.00 | 167,166 |
2022-08-02 | 188.00 | 190.00 | 180.00 | 182.00 | 208,969 |
2022-08-01 | 189.80 | 193.20 | 186.80 | 187.20 | 257,564 |
2022-07-29 | 204.50 | 204.50 | 185.00 | 185.00 | 351,294 |
2022-07-28 | 199.80 | 201.50 | 196.20 | 200.00 | 36,952 |
2022-07-27 | 196.60 | 202.00 | 194.00 | 200.00 | 219,791 |
2022-07-26 | 195.40 | 197.40 | 192.80 | 196.20 | 105,005 |
2022-07-25 | 193.40 | 202.50 | 188.80 | 188.80 | 219,212 |
2022-07-22 | 187.40 | 196.60 | 184.00 | 196.00 | 61,437 |
2022-07-21 | 185.80 | 186.20 | 183.20 | 184.80 | 23,442 |
2022-07-20 | 183.60 | 185.00 | 179.40 | 182.00 | 36,041 |
2022-07-19 | 182.80 | 185.00 | 179.20 | 182.20 | 26,593 |
2022-07-18 | 185.00 | 185.00 | 182.20 | 182.40 | 116,879 |
2022-07-15 | 184.20 | 189.80 | 183.20 | 186.60 | 37,444 |
2022-07-14 | 182.40 | 189.20 | 182.40 | 185.80 | 31,108 |
2022-07-13 | 187.00 | 187.00 | 180.00 | 185.40 | 31,891 |
2022-07-12 | 185.20 | 185.80 | 179.20 | 183.40 | 590,424 |
2022-07-11 | 185.40 | 185.60 | 179.00 | 181.20 | 19,352 |
2022-07-08 | 183.00 | 187.80 | 181.00 | 185.00 | 25,010 |
2022-07-07 | 184.80 | 188.80 | 178.00 | 180.20 | 334,773 |
2022-07-06 | 175.80 | 182.40 | 175.00 | 180.00 | 94,437 |
2022-07-05 | 180.40 | 180.40 | 177.40 | 179.40 | 35,099 |
2022-07-04 | 184.00 | 185.80 | 173.00 | 177.20 | 109,434 |
2022-07-01 | 187.00 | 187.00 | 181.80 | 183.40 | 94,857 |
2022-06-30 | 180.00 | 184.00 | 180.00 | 183.40 | 53,284 |
2022-06-29 | 181.60 | 185.40 | 181.40 | 184.00 | 29,386 |
2022-06-28 | 185.20 | 186.20 | 180.60 | 180.60 | 100,367 |
2022-06-27 | 185.80 | 190.00 | 182.20 | 185.00 | 49,652 |
2022-06-24 | 180.20 | 187.40 | 180.00 | 187.40 | 77,047 |
2022-06-23 | 185.00 | 185.00 | 183.00 | 183.60 | 78,573 |
2022-06-22 | 185.00 | 185.40 | 183.80 | 184.00 | 159,988 |
2022-06-21 | 182.20 | 184.40 | 182.00 | 184.40 | 83,470 |
2022-06-20 | 181.40 | 184.60 | 180.00 | 184.60 | 68,911 |
2022-06-17 | 185.20 | 187.00 | 182.40 | 182.40 | 126,981 |
2022-06-16 | 189.80 | 190.40 | 188.40 | 188.60 | 168,838 |
2022-06-15 | 190.20 | 191.00 | 186.40 | 190.00 | 104,870 |
2022-06-14 | 190.00 | 192.40 | 190.00 | 191.40 | 161,490 |
2022-06-13 | 193.40 | 195.00 | 190.60 | 190.60 | 180,898 |
2022-06-10 | 190.00 | 196.40 | 190.00 | 193.00 | 66,125 |
2022-06-09 | 197.00 | 197.00 | 194.20 | 197.00 | 160,779 |
2022-06-08 | 204.00 | 205.00 | 200.00 | 202.00 | 126,957 |
2022-06-07 | 200.00 | 205.50 | 200.00 | 204.00 | 88,214 |
2022-06-06 | 203.00 | 208.50 | 203.00 | 205.00 | 109,605 |
2022-06-03 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
2022-06-02 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
2022-06-01 | 207.00 | 210.50 | 207.00 | 207.50 | 48,387 |
2022-05-31 | 210.00 | 210.00 | 206.50 | 206.50 | 75,292 |
2022-05-30 | 207.00 | 209.00 | 205.00 | 209.00 | 48,304 |
2022-05-27 | 205.00 | 211.50 | 202.50 | 210.00 | 53,940 |
2022-05-26 | 202.00 | 210.00 | 202.00 | 207.00 | 64,744 |
2022-05-25 | 207.00 | 210.00 | 205.00 | 205.00 | 133,739 |
2022-05-24 | 205.50 | 210.00 | 205.50 | 210.00 | 30,422 |
2022-05-23 | 202.00 | 210.00 | 202.00 | 209.50 | 72,291 |
2022-05-20 | 199.00 | 207.50 | 199.00 | 204.00 | 51,945 |
2022-05-19 | 199.00 | 205.00 | 199.00 | 203.00 | 162,214 |
2022-05-18 | 201.00 | 209.00 | 201.00 | 207.00 | 62,321 |
2022-05-17 | 202.50 | 209.50 | 202.50 | 205.50 | 34,410 |
2022-05-16 | 195.00 | 207.00 | 195.00 | 207.00 | 197,638 |
2022-05-13 | 197.00 | 201.50 | 196.60 | 201.00 | 1,259,731 |
2022-05-12 | 200.00 | 201.00 | 197.80 | 199.00 | 51,598 |
2022-05-11 | 200.00 | 203.00 | 198.00 | 202.00 | 268,091 |
2022-05-10 | 200.00 | 203.00 | 200.00 | 200.00 | 47,397 |
2022-05-09 | 201.00 | 202.50 | 200.00 | 201.00 | 74,865 |
2022-05-06 | 201.00 | 207.50 | 200.00 | 203.00 | 211,141 |
2022-05-05 | 205.00 | 208.00 | 205.00 | 206.00 | 99,425 |
2022-05-04 | 208.50 | 210.00 | 207.50 | 210.00 | 439,810 |
2022-05-03 | 207.00 | 210.00 | 207.00 | 209.00 | 224,540 |
2022-05-02 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
2022-04-29 | 208.00 | 211.50 | 207.50 | 210.00 | 121,470 |
2022-04-28 | 211.00 | 211.00 | 205.50 | 209.50 | 213,496 |
2022-04-27 | 208.50 | 213.00 | 208.50 | 211.00 | 394,373 |
2022-04-26 | 208.50 | 209.50 | 207.50 | 207.50 | 111,401 |
2022-04-25 | 212.50 | 212.50 | 208.00 | 208.00 | 101,887 |
2022-04-22 | 205.00 | 215.00 | 205.00 | 209.00 | 55,357 |
2022-04-21 | 211.50 | 215.00 | 210.50 | 210.50 | 204,450 |
2022-04-20 | 211.50 | 214.00 | 210.50 | 211.50 | 41,520 |
2022-04-19 | 214.00 | 215.00 | 210.00 | 212.00 | 149,719 |
2022-04-18 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
2022-04-15 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
2022-04-14 | 205.00 | 215.00 | 205.00 | 213.00 | 691,643 |
2022-04-13 | 208.50 | 215.00 | 205.00 | 213.00 | 127,260 |
2022-04-12 | 210.00 | 212.50 | 208.50 | 210.00 | 417,559 |
2022-04-11 | 215.00 | 215.00 | 208.50 | 210.50 | 304,196 |
2022-04-08 | 208.50 | 220.00 | 208.00 | 215.00 | 195,796 |
2022-04-07 | 207.00 | 210.00 | 206.00 | 210.00 | 154,678 |
2022-04-06 | 208.00 | 210.00 | 205.50 | 207.00 | 207,732 |
2022-04-05 | 210.00 | 210.00 | 205.00 | 208.50 | 115,117 |
2022-04-04 | 210.00 | 210.00 | 209.00 | 210.00 | 121,905 |
2022-04-01 | 205.00 | 209.00 | 204.00 | 207.50 | 111,617 |
2022-03-31 | 210.00 | 210.00 | 202.00 | 209.00 | 192,322 |
2022-03-30 | 207.00 | 209.00 | 205.00 | 208.00 | 379,391 |
2022-03-29 | 208.50 | 210.00 | 207.00 | 207.00 | 102,592 |
2022-03-28 | 206.00 | 209.00 | 206.00 | 208.00 | 52,796 |
2022-03-25 | 204.00 | 206.00 | 204.00 | 206.00 | 40,122 |
2022-03-24 | 200.00 | 204.50 | 200.00 | 204.50 | 55,961 |
2022-03-23 | 200.50 | 205.50 | 200.50 | 203.50 | 90,608 |
2022-03-22 | 203.00 | 213.00 | 203.00 | 210.00 | 432,538 |
2022-03-21 | 199.80 | 205.00 | 198.80 | 205.00 | 493,004 |
2022-03-18 | 192.80 | 197.60 | 192.80 | 196.40 | 308,519 |
2022-03-17 | 195.60 | 198.00 | 195.60 | 197.80 | 85,274 |
2022-03-16 | 194.00 | 199.40 | 194.00 | 196.40 | 762,221 |
2022-03-15 | 198.20 | 199.40 | 197.80 | 199.00 | 64,605 |
2022-03-14 | 196.00 | 200.00 | 196.00 | 198.00 | 297,716 |
2022-03-11 | 190.20 | 195.20 | 190.20 | 195.20 | 888,479 |
2022-03-10 | 196.60 | 196.60 | 190.00 | 192.40 | 253,041 |
2022-03-09 | 200.00 | 200.00 | 190.00 | 192.60 | 182,354 |
2022-03-08 | 174.80 | 189.60 | 174.80 | 189.60 | 124,449 |
2022-03-07 | 171.40 | 179.40 | 165.20 | 179.40 | 662,792 |
2022-03-04 | 200.00 | 200.00 | 180.60 | 185.00 | 362,699 |
2022-03-03 | 206.00 | 206.00 | 197.80 | 199.00 | 188,638 |
2022-03-02 | 200.00 | 204.50 | 198.20 | 202.00 | 74,839 |
2022-03-01 | 204.00 | 204.50 | 198.00 | 204.00 | 54,219 |
2022-02-28 | 203.00 | 204.00 | 197.00 | 203.00 | 91,360 |
2022-02-25 | 189.80 | 206.00 | 189.80 | 202.50 | 230,794 |
2022-02-24 | 208.00 | 212.00 | 201.50 | 201.50 | 97,466 |
2022-02-23 | 208.50 | 213.00 | 208.50 | 210.00 | 26,890 |
2022-02-22 | 208.00 | 213.50 | 206.50 | 210.00 | 80,430 |
2022-02-21 | 212.00 | 213.50 | 208.00 | 208.00 | 54,013 |
2022-02-18 | 211.00 | 218.00 | 211.00 | 214.00 | 83,344 |
2022-02-17 | 217.50 | 217.50 | 217.50 | 217.50 | 66,400 |
2022-02-16 | 217.00 | 219.50 | 216.50 | 217.50 | 26,701 |
2022-02-15 | 218.00 | 223.00 | 217.50 | 219.00 | 130,986 |
2022-02-14 | 209.00 | 219.50 | 209.00 | 218.00 | 60,242 |
2022-02-11 | 212.00 | 221.00 | 210.50 | 219.50 | 109,074 |
2022-02-10 | 214.50 | 221.50 | 214.50 | 220.00 | 66,679 |
2022-02-09 | 220.00 | 222.00 | 220.00 | 220.00 | 56,861 |
2022-02-08 | 225.00 | 225.00 | 219.00 | 225.00 | 73,316 |
2022-02-07 | 215.00 | 225.00 | 215.00 | 225.00 | 137,825 |
2022-02-04 | 214.00 | 224.00 | 214.00 | 223.00 | 136,892 |
2022-02-03 | 224.00 | 225.00 | 217.50 | 217.50 | 70,327 |
2022-02-02 | 230.00 | 230.00 | 222.00 | 222.00 | 86,778 |
2022-02-01 | 224.50 | 230.00 | 224.50 | 228.50 | 167,641 |
2022-01-31 | 225.50 | 228.00 | 222.50 | 222.50 | 149,193 |
2022-01-28 | 230.00 | 240.00 | 223.00 | 226.50 | 284,367 |
2022-01-27 | 219.50 | 229.50 | 218.50 | 225.00 | 397,396 |
2022-01-26 | 211.00 | 220.00 | 211.00 | 220.00 | 250,849 |
2022-01-25 | 212.50 | 213.50 | 208.00 | 210.50 | 241,190 |
2022-01-24 | 205.50 | 223.00 | 205.50 | 215.50 | 389,994 |
2022-01-21 | 214.00 | 218.50 | 211.50 | 215.50 | 276,703 |
2022-01-20 | 203.50 | 216.00 | 203.50 | 216.00 | 93,826 |
2022-01-19 | 206.50 | 211.00 | 205.00 | 209.00 | 122,255 |
2022-01-18 | 204.00 | 206.50 | 199.00 | 202.00 | 108,602 |
2022-01-17 | 200.00 | 200.00 | 196.60 | 196.60 | 42,343 |
2022-01-14 | 199.20 | 200.50 | 191.40 | 197.00 | 91,376 |
2022-01-13 | 180.20 | 202.00 | 180.20 | 199.20 | 51,416 |
2022-01-12 | 196.40 | 199.60 | 195.80 | 198.00 | 36,829 |
2022-01-11 | 201.00 | 201.00 | 193.60 | 196.00 | 69,064 |
2022-01-10 | 200.50 | 204.00 | 196.40 | 197.60 | 78,738 |
2022-01-07 | 201.00 | 204.00 | 197.60 | 204.00 | 62,387 |
2022-01-06 | 200.50 | 205.50 | 195.00 | 201.00 | 241,543 |
2022-01-05 | 204.50 | 204.50 | 198.00 | 201.00 | 85,861 |
2022-01-04 | 200.00 | 205.50 | 200.00 | 203.50 | 90,115 |
2022-01-03 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
2021-12-31 | 203.00 | 207.50 | 203.00 | 206.00 | 32,763 |
2021-12-30 | 204.00 | 204.00 | 200.00 | 201.00 | 39,585 |
2021-12-29 | 191.00 | 204.00 | 191.00 | 204.00 | 78,341 |
2021-12-28 | 193.80 | 193.80 | 193.80 | 193.80 | 0 |
2021-12-27 | 193.80 | 193.80 | 193.80 | 193.80 | 0 |
2021-12-24 | 195.80 | 200.50 | 193.80 | 193.80 | 13,029 |
2021-12-23 | 197.60 | 197.80 | 194.80 | 197.80 | 152,079 |
2021-12-22 | 196.00 | 198.00 | 191.60 | 198.00 | 231,127 |
2021-12-21 | 194.60 | 197.60 | 184.20 | 191.80 | 191,972 |
2021-12-20 | 202.00 | 205.00 | 193.00 | 205.00 | 264,121 |
2021-12-17 | 195.00 | 204.00 | 195.00 | 201.50 | 44,444 |
2021-12-16 | 204.00 | 204.00 | 198.60 | 198.60 | 62,984 |
2021-12-15 | 206.50 | 206.50 | 197.40 | 200.50 | 105,376 |
2021-12-14 | 208.50 | 209.50 | 201.50 | 203.00 | 82,886 |
2021-12-13 | 212.00 | 212.50 | 204.00 | 208.00 | 89,987 |
2021-12-10 | 213.50 | 219.00 | 208.50 | 210.00 | 88,758 |
2021-12-09 | 215.50 | 218.00 | 214.00 | 214.00 | 72,109 |
2021-12-08 | 213.50 | 216.50 | 210.50 | 215.50 | 105,336 |
2021-12-07 | 214.00 | 215.50 | 213.50 | 214.00 | 62,585 |
2021-12-06 | 209.50 | 215.00 | 206.50 | 213.00 | 111,506 |
2021-12-03 | 215.00 | 215.00 | 210.00 | 210.00 | 48,984 |
2021-12-02 | 211.50 | 216.50 | 208.00 | 216.50 | 110,685 |
2021-12-01 | 208.00 | 216.50 | 208.00 | 214.00 | 1,928,762 |
2021-11-30 | 217.00 | 217.00 | 206.00 | 206.00 | 191,133 |
2021-11-29 | 210.50 | 217.50 | 209.50 | 214.50 | 161,990 |
2021-11-26 | 207.50 | 214.00 | 207.50 | 211.50 | 78,284 |
2021-11-25 | 216.00 | 218.00 | 216.00 | 218.00 | 31,835 |
2021-11-24 | 218.00 | 221.50 | 215.50 | 218.00 | 356,063 |
2021-11-23 | 218.00 | 223.00 | 216.00 | 219.00 | 216,741 |
2021-11-22 | 215.00 | 218.50 | 210.50 | 218.00 | 88,725 |
2021-11-19 | 210.00 | 215.00 | 208.50 | 215.00 | 124,343 |
2021-11-18 | 215.00 | 215.00 | 212.50 | 214.00 | 85,779 |
2021-11-17 | 219.00 | 219.00 | 214.00 | 214.50 | 319,065 |
2021-11-16 | 218.50 | 220.50 | 216.00 | 219.00 | 345,294 |
2021-11-15 | 212.50 | 221.00 | 212.50 | 219.50 | 71,752 |
2021-11-12 | 221.50 | 223.50 | 221.00 | 221.00 | 158,045 |
2021-11-11 | 219.00 | 223.00 | 218.00 | 222.00 | 110,582 |
2021-11-10 | 218.00 | 220.00 | 215.00 | 218.00 | 77,991 |
2021-11-09 | 216.00 | 220.00 | 215.00 | 219.00 | 140,343 |
2021-11-08 | 225.00 | 225.00 | 214.50 | 216.50 | 65,187 |
2021-11-05 | 214.50 | 220.00 | 214.00 | 214.50 | 116,122 |
2021-11-04 | 212.00 | 217.50 | 212.00 | 213.50 | 234,831 |
2021-11-03 | 219.50 | 219.50 | 214.00 | 215.50 | 130,199 |
2021-11-02 | 215.50 | 217.50 | 215.00 | 215.00 | 29,534 |
2021-11-01 | 216.50 | 218.50 | 216.00 | 217.50 | 62,502 |
2021-10-29 | 213.50 | 215.50 | 213.50 | 215.50 | 200,326 |
2021-10-28 | 214.50 | 219.50 | 209.00 | 212.50 | 124,440 |
2021-10-27 | 214.50 | 214.50 | 211.50 | 213.00 | 96,446 |
2021-10-26 | 209.50 | 213.00 | 209.00 | 213.00 | 128,555 |
2021-10-25 | 209.50 | 211.00 | 207.50 | 209.00 | 76,508 |
2021-10-22 | 219.50 | 219.50 | 207.50 | 210.00 | 153,829 |
2021-10-21 | 219.00 | 219.00 | 210.00 | 212.00 | 267,442 |
2021-10-20 | 214.00 | 216.00 | 212.50 | 216.00 | 66,333 |
2021-10-19 | 214.00 | 219.00 | 214.00 | 214.00 | 69,952 |
2021-10-18 | 214.00 | 216.50 | 212.50 | 216.50 | 104,844 |
2021-10-15 | 218.00 | 218.00 | 212.50 | 212.50 | 44,643 |
2021-10-14 | 219.00 | 219.50 | 216.00 | 218.50 | 98,947 |
2021-10-13 | 219.00 | 222.00 | 217.00 | 218.50 | 323,524 |
2021-10-12 | 212.50 | 219.00 | 212.00 | 218.00 | 193,064 |
2021-10-11 | 214.00 | 215.00 | 211.50 | 213.00 | 197,162 |
2021-10-08 | 212.50 | 222.00 | 212.50 | 218.00 | 76,632 |
2021-10-07 | 213.00 | 216.00 | 211.00 | 212.50 | 51,324 |
2021-10-06 | 214.00 | 219.00 | 210.50 | 215.50 | 45,994 |
2021-10-05 | 214.00 | 215.00 | 213.00 | 214.00 | 97,432 |
2021-10-04 | 219.00 | 219.00 | 212.00 | 215.50 | 57,102 |
2021-10-01 | 214.50 | 217.00 | 211.00 | 213.00 | 92,477 |
2021-09-30 | 216.00 | 218.00 | 213.00 | 213.50 | 69,964 |
2021-09-29 | 224.00 | 224.00 | 216.00 | 216.50 | 130,691 |
2021-09-28 | 219.50 | 220.00 | 215.00 | 215.00 | 68,799 |
2021-09-27 | 215.00 | 219.00 | 214.50 | 219.00 | 123,571 |
2021-09-24 | 213.00 | 214.00 | 208.50 | 214.00 | 137,936 |
2021-09-23 | 212.50 | 214.50 | 210.50 | 212.00 | 328,986 |
2021-09-22 | 217.00 | 218.50 | 211.50 | 213.50 | 96,807 |
2021-09-21 | 213.50 | 217.50 | 211.00 | 211.00 | 284,168 |
2021-09-20 | 212.00 | 214.00 | 210.00 | 213.00 | 228,461 |
2021-09-17 | 229.50 | 229.50 | 215.50 | 219.00 | 428,981 |
2021-09-16 | 217.50 | 221.00 | 216.50 | 216.50 | 249,849 |
2021-09-15 | 220.00 | 221.00 | 216.50 | 218.00 | 302,093 |
2021-09-14 | 219.00 | 220.00 | 214.00 | 220.00 | 122,195 |
2021-09-13 | 220.50 | 221.00 | 219.50 | 219.50 | 706,378 |
2021-09-10 | 220.50 | 222.00 | 219.00 | 220.50 | 79,370 |
2021-09-09 | 220.50 | 222.00 | 220.00 | 221.50 | 56,875 |
2021-09-08 | 221.50 | 222.50 | 220.00 | 220.00 | 396,837 |
2021-09-07 | 220.50 | 226.00 | 220.50 | 222.00 | 44,670 |
2021-09-06 | 220.50 | 226.50 | 220.00 | 226.00 | 223,237 |
2021-09-03 | 222.00 | 223.00 | 219.00 | 220.50 | 68,959 |
2021-09-02 | 222.50 | 222.50 | 220.00 | 220.50 | 59,749 |
2021-09-01 | 230.00 | 230.00 | 221.50 | 222.00 | 113,941 |
2021-08-31 | 228.00 | 228.00 | 222.00 | 223.50 | 177,409 |
2021-08-30 | 224.50 | 224.50 | 224.50 | 224.50 | 0 |
2021-08-27 | 230.00 | 230.00 | 223.00 | 224.50 | 116,155 |
2021-08-26 | 230.00 | 230.00 | 222.50 | 225.50 | 183,703 |
2021-08-25 | 228.00 | 230.00 | 221.50 | 222.00 | 230,306 |
2021-08-24 | 230.00 | 230.00 | 219.00 | 225.00 | 439,370 |
2021-08-23 | 222.50 | 222.50 | 218.50 | 221.00 | 125,902 |
2021-08-20 | 220.00 | 220.00 | 215.00 | 218.50 | 203,170 |
2021-08-19 | 220.50 | 221.00 | 219.00 | 220.00 | 120,009 |
2021-08-18 | 223.00 | 223.00 | 219.00 | 221.50 | 122,750 |
2021-08-17 | 222.00 | 225.00 | 222.00 | 223.00 | 174,304 |
2021-08-16 | 225.50 | 225.50 | 222.00 | 223.00 | 214,654 |
2021-08-13 | 229.50 | 230.00 | 219.00 | 225.50 | 338,255 |
2021-08-12 | 223.00 | 228.50 | 223.00 | 227.50 | 202,843 |
2021-08-11 | 222.00 | 225.00 | 218.00 | 223.00 | 209,490 |
2021-08-10 | 221.50 | 223.50 | 219.50 | 222.00 | 105,263 |
2021-08-09 | 223.50 | 225.50 | 221.00 | 221.00 | 250,573 |
2021-08-06 | 224.00 | 226.00 | 220.00 | 225.00 | 387,189 |
2021-08-05 | 224.50 | 225.50 | 220.00 | 223.50 | 123,817 |
2021-08-04 | 222.50 | 224.00 | 222.00 | 224.00 | 247,901 |
2021-08-03 | 224.00 | 225.00 | 220.50 | 223.00 | 239,277 |
2021-08-02 | 224.00 | 225.00 | 220.00 | 224.00 | 338,199 |
2021-07-30 | 221.00 | 224.00 | 221.00 | 221.50 | 399,669 |
2021-07-29 | 220.00 | 225.00 | 218.00 | 221.50 | 636,632 |
2021-07-28 | 219.50 | 222.00 | 215.50 | 215.50 | 111,689 |
2021-07-27 | 217.50 | 220.00 | 217.00 | 217.50 | 121,012 |
2021-07-26 | 218.00 | 225.00 | 215.00 | 218.00 | 93,325 |
2021-07-23 | 217.50 | 219.00 | 214.50 | 216.50 | 43,306 |
2021-07-22 | 208.50 | 216.50 | 208.50 | 216.50 | 195,951 |
2021-07-21 | 212.50 | 216.50 | 208.50 | 211.00 | 158,988 |
2021-07-20 | 211.00 | 216.00 | 211.00 | 212.00 | 302,285 |
2021-07-19 | 220.00 | 220.00 | 209.00 | 210.50 | 245,556 |
2021-07-16 | 220.00 | 221.50 | 217.50 | 219.50 | 190,623 |
2021-07-15 | 219.00 | 223.00 | 214.00 | 221.00 | 138,162 |
2021-07-14 | 218.50 | 219.00 | 214.00 | 217.50 | 152,365 |
2021-07-13 | 218.00 | 223.50 | 218.00 | 219.50 | 303,123 |
2021-07-12 | 220.00 | 220.00 | 213.00 | 216.50 | 448,844 |
2021-07-09 | 211.00 | 219.50 | 208.00 | 218.00 | 536,349 |
2021-07-08 | 208.50 | 212.50 | 205.50 | 211.50 | 218,503 |
2021-07-07 | 207.50 | 210.00 | 205.00 | 209.50 | 151,295 |
2021-07-06 | 213.00 | 213.00 | 205.00 | 210.00 | 334,339 |
2021-07-05 | 202.50 | 205.00 | 201.00 | 203.00 | 252,988 |
2021-07-02 | 198.00 | 207.00 | 197.80 | 206.00 | 491,540 |
2021-07-01 | 193.20 | 196.60 | 190.80 | 194.00 | 75,588 |
2021-06-30 | 198.00 | 198.00 | 192.80 | 192.80 | 428,152 |
2021-06-29 | 195.00 | 200.00 | 195.00 | 195.00 | 182,740 |
2021-06-28 | 200.00 | 200.00 | 196.20 | 197.00 | 195,237 |
2021-06-25 | 197.40 | 201.00 | 195.00 | 200.00 | 199,250 |
2021-06-24 | 199.40 | 201.00 | 197.00 | 199.00 | 123,741 |
2021-06-23 | 201.00 | 202.50 | 199.00 | 199.60 | 141,898 |
2021-06-22 | 197.60 | 201.00 | 197.60 | 201.00 | 235,118 |
2021-06-21 | 196.40 | 201.50 | 195.20 | 201.50 | 327,570 |
2021-06-18 | 202.00 | 202.50 | 200.00 | 200.00 | 105,194 |
2021-06-17 | 200.50 | 204.50 | 198.40 | 203.00 | 484,059 |
2021-06-16 | 201.00 | 202.50 | 199.00 | 201.00 | 64,217 |
2021-06-15 | 204.00 | 206.50 | 200.00 | 201.00 | 86,290 |
2021-06-14 | 207.50 | 207.50 | 201.50 | 204.00 | 113,298 |
2021-06-11 | 206.00 | 206.50 | 202.50 | 204.50 | 75,302 |
2021-06-10 | 209.50 | 209.50 | 203.00 | 203.00 | 190,956 |
2021-06-09 | 214.00 | 215.00 | 211.00 | 211.50 | 149,044 |
2021-06-08 | 210.50 | 211.50 | 208.00 | 211.50 | 161,140 |
2021-06-07 | 201.00 | 211.00 | 201.00 | 211.00 | 106,178 |
2021-06-04 | 209.50 | 210.00 | 206.50 | 207.50 | 61,833 |
2021-06-03 | 208.00 | 209.00 | 204.00 | 209.00 | 163,279 |
2021-06-02 | 211.50 | 211.50 | 205.50 | 208.00 | 138,047 |
2021-06-01 | 210.00 | 211.50 | 206.50 | 208.50 | 148,826 |
2021-05-28 | 207.00 | 210.00 | 205.50 | 208.50 | 150,533 |
2021-05-27 | 210.00 | 210.00 | 206.50 | 207.00 | 355,698 |
2021-05-26 | 200.00 | 210.00 | 200.00 | 208.00 | 260,881 |
2021-05-25 | 207.00 | 207.00 | 201.00 | 205.00 | 266,391 |
2021-05-24 | 214.00 | 214.00 | 202.50 | 206.50 | 248,167 |
2021-05-21 | 214.50 | 215.00 | 211.50 | 211.50 | 318,012 |
2021-05-20 | 214.50 | 217.00 | 214.00 | 215.50 | 84,796 |
2021-05-19 | 215.50 | 216.00 | 214.00 | 215.00 | 47,327 |
2021-05-18 | 217.00 | 217.00 | 214.00 | 214.00 | 117,593 |
2021-05-17 | 213.00 | 217.00 | 213.00 | 215.50 | 65,856 |
2021-05-14 | 215.00 | 217.00 | 213.50 | 214.00 | 195,306 |
2021-05-13 | 216.00 | 216.00 | 213.00 | 214.00 | 81,605 |
2021-05-12 | 214.00 | 215.00 | 213.00 | 214.00 | 160,618 |
2021-05-11 | 213.50 | 214.00 | 212.50 | 214.00 | 76,072 |
2021-05-10 | 213.00 | 215.00 | 211.50 | 215.00 | 409,690 |
2021-05-07 | 212.50 | 215.50 | 209.50 | 211.00 | 503,486 |
2021-05-06 | 208.00 | 212.00 | 207.00 | 210.50 | 97,855 |
2021-05-05 | 209.00 | 209.50 | 207.50 | 208.50 | 385,729 |
2021-05-04 | 204.00 | 212.50 | 204.00 | 210.00 | 528,859 |
2021-04-30 | 205.00 | 210.50 | 204.00 | 205.00 | 247,215 |
2021-04-29 | 196.20 | 202.50 | 196.20 | 201.00 | 535,155 |
2021-04-28 | 195.00 | 197.20 | 192.00 | 194.60 | 153,824 |
2021-04-27 | 200.00 | 200.00 | 195.20 | 197.40 | 153,476 |
2021-04-26 | 195.00 | 200.00 | 195.00 | 199.80 | 177,168 |
2021-04-23 | 200.00 | 200.00 | 197.20 | 198.40 | 224,745 |
2021-04-22 | 198.00 | 200.00 | 198.00 | 200.00 | 506,198 |
2021-04-21 | 195.80 | 200.00 | 195.20 | 198.60 | 678,061 |
2021-04-20 | 194.00 | 196.00 | 193.00 | 195.20 | 698,504 |
2021-04-19 | 195.00 | 195.20 | 193.00 | 194.40 | 152,128 |
2021-04-16 | 194.80 | 195.60 | 193.00 | 195.00 | 217,133 |
2021-04-15 | 195.00 | 195.00 | 193.80 | 195.00 | 307,301 |
2021-04-14 | 194.80 | 195.20 | 193.00 | 195.00 | 204,697 |
2021-04-13 | 195.00 | 195.40 | 194.00 | 195.00 | 1,475,634 |
2021-04-12 | 194.80 | 200.00 | 193.40 | 193.40 | 414,187 |
2021-04-09 | 198.00 | 198.00 | 195.80 | 196.00 | 190,252 |
2021-04-08 | 196.00 | 198.00 | 195.40 | 197.00 | 239,621 |
2021-04-07 | 197.00 | 197.60 | 195.00 | 196.00 | 773,192 |
2021-04-06 | 193.40 | 196.20 | 192.40 | 196.20 | 938,850 |
2021-04-01 | 193.00 | 193.60 | 183.00 | 191.40 | 211,431 |
2021-03-31 | 195.00 | 195.00 | 192.00 | 193.20 | 232,383 |
2021-03-30 | 194.80 | 195.80 | 193.80 | 195.00 | 513,362 |
2021-03-29 | 193.00 | 198.80 | 193.00 | 195.00 | 345,341 |
2021-03-26 | 192.20 | 194.00 | 189.00 | 193.00 | 156,547 |
2021-03-25 | 195.00 | 195.00 | 192.00 | 192.60 | 117,939 |
2021-03-24 | 196.00 | 196.00 | 193.20 | 193.60 | 87,962 |
2021-03-23 | 196.00 | 196.00 | 192.00 | 195.00 | 175,366 |
2021-03-22 | 194.20 | 197.00 | 194.00 | 194.60 | 153,249 |
2021-03-19 | 199.00 | 199.00 | 193.20 | 195.00 | 168,358 |
2021-03-18 | 194.00 | 199.60 | 191.60 | 194.40 | 334,595 |
2021-03-17 | 195.20 | 195.20 | 191.20 | 194.20 | 109,453 |
2021-03-16 | 193.80 | 199.60 | 193.20 | 195.00 | 262,857 |
2021-03-15 | 189.80 | 193.00 | 188.80 | 192.00 | 296,574 |
2021-03-12 | 185.00 | 188.20 | 185.00 | 187.40 | 314,196 |
2021-03-11 | 186.40 | 187.80 | 183.00 | 186.40 | 150,601 |
2021-03-10 | 185.80 | 186.40 | 183.20 | 183.20 | 388,209 |
2021-03-09 | 190.00 | 190.00 | 182.20 | 184.00 | 296,492 |
2021-03-08 | 193.00 | 193.00 | 184.40 | 185.60 | 442,091 |
2021-03-05 | 189.80 | 194.00 | 188.40 | 188.40 | 1,578,676 |
2021-03-04 | 193.00 | 193.00 | 181.00 | 186.00 | 203,210 |
2021-03-03 | 193.80 | 194.00 | 186.00 | 186.00 | 174,801 |
2021-03-02 | 178.20 | 194.00 | 178.20 | 194.00 | 2,402,372 |
2021-03-01 | 177.20 | 179.00 | 174.80 | 177.40 | 127,382 |
2021-02-26 | 177.00 | 179.80 | 171.40 | 174.80 | 414,557 |
2021-02-25 | 176.20 | 180.00 | 176.20 | 177.00 | 53,051 |
2021-02-24 | 177.00 | 178.00 | 172.60 | 176.80 | 432,177 |
2021-02-23 | 179.00 | 182.20 | 177.00 | 177.00 | 107,972 |
2021-02-22 | 184.00 | 184.00 | 178.00 | 179.80 | 61,114 |
2021-02-19 | 182.80 | 182.80 | 179.00 | 181.40 | 59,833 |
2021-02-18 | 178.20 | 183.80 | 178.20 | 179.60 | 89,208 |
2021-02-17 | 176.20 | 183.40 | 176.20 | 180.00 | 165,525 |
2021-02-16 | 179.00 | 179.00 | 174.40 | 176.80 | 1,756,897 |
2021-02-15 | 176.20 | 178.40 | 172.40 | 175.40 | 118,269 |
2021-02-12 | 175.00 | 178.00 | 175.00 | 177.00 | 254,316 |
2021-02-11 | 178.20 | 179.00 | 174.20 | 176.00 | 136,873 |
2021-02-10 | 172.00 | 177.00 | 172.00 | 174.40 | 314,995 |
2021-02-09 | 172.60 | 175.00 | 172.40 | 174.00 | 226,470 |
2021-02-08 | 172.20 | 175.00 | 172.20 | 172.60 | 113,068 |
2021-02-05 | 173.80 | 177.80 | 170.20 | 173.60 | 468,172 |
2021-02-04 | 170.00 | 171.80 | 167.80 | 170.00 | 4,249,298 |
2021-02-03 | 170.60 | 170.80 | 170.40 | 170.40 | 34,019 |
2021-02-02 | 171.00 | 171.00 | 166.40 | 168.80 | 512,053 |
2021-02-01 | 174.80 | 174.80 | 169.00 | 170.20 | 104,316 |
2021-01-29 | 175.00 | 175.00 | 165.20 | 170.60 | 219,771 |
2021-01-28 | 179.00 | 179.00 | 170.80 | 172.20 | 171,730 |
2021-01-27 | 175.00 | 178.80 | 174.80 | 178.80 | 192,391 |
2021-01-26 | 174.80 | 176.80 | 172.80 | 174.00 | 116,067 |
2021-01-25 | 175.00 | 177.00 | 174.60 | 174.80 | 170,536 |
2021-01-22 | 179.00 | 179.00 | 173.20 | 175.00 | 844,612 |
2021-01-21 | 171.20 | 178.00 | 171.20 | 174.40 | 554,818 |
2021-01-20 | 163.40 | 170.40 | 163.40 | 170.40 | 140,496 |
2021-01-19 | 159.00 | 168.00 | 157.00 | 168.00 | 3,457,670 |
2021-01-18 | 158.00 | 165.20 | 154.40 | 160.00 | 1,693,679 |
2021-01-15 | 157.20 | 159.00 | 153.80 | 155.00 | 237,970 |
2021-01-14 | 156.80 | 160.00 | 154.80 | 157.00 | 190,274 |
2021-01-13 | 157.20 | 158.60 | 150.80 | 156.60 | 341,415 |
2021-01-12 | 165.00 | 165.00 | 159.00 | 159.80 | 65,797 |
2021-01-11 | 170.00 | 170.00 | 160.00 | 161.60 | 184,102 |
2021-01-08 | 158.20 | 167.20 | 158.20 | 165.00 | 163,084 |
2021-01-07 | 164.20 | 164.20 | 155.60 | 162.20 | 88,916 |
2021-01-06 | 159.80 | 164.00 | 159.40 | 160.80 | 284,496 |
2021-01-05 | 161.00 | 163.00 | 157.80 | 160.60 | 171,808 |
2021-01-04 | 159.00 | 162.00 | 157.80 | 160.80 | 181,100 |
2020-12-31 | 161.60 | 161.60 | 153.60 | 153.60 | 156,900 |
2020-12-30 | 155.80 | 161.80 | 155.80 | 158.00 | 81,885 |
2020-12-29 | 153.20 | 160.00 | 153.20 | 158.80 | 151,805 |
2020-12-24 | 152.00 | 153.80 | 152.00 | 153.00 | 76,472 |
2020-12-23 | 150.60 | 150.60 | 148.00 | 150.40 | 96,748 |
2020-12-22 | 150.60 | 151.20 | 148.00 | 148.20 | 149,740 |
2020-12-21 | 151.40 | 154.40 | 148.60 | 152.60 | 154,386 |
2020-12-18 | 145.20 | 150.00 | 145.20 | 149.00 | 1,466,282 |
2020-12-17 | 149.00 | 149.00 | 145.20 | 147.00 | 677,643 |
2020-12-16 | 147.00 | 149.00 | 145.20 | 149.00 | 352,771 |
2020-12-15 | 149.00 | 149.00 | 145.80 | 146.40 | 972,835 |
2020-12-14 | 153.20 | 153.20 | 145.00 | 148.00 | 667,666 |
2020-12-11 | 151.80 | 158.80 | 151.80 | 152.80 | 391,184 |
2020-12-10 | 152.00 | 153.20 | 151.00 | 151.80 | 1,115,714 |
2020-12-09 | 152.60 | 158.80 | 152.20 | 152.20 | 241,829 |
2020-12-08 | 160.00 | 161.00 | 152.60 | 153.20 | 469,142 |
2020-12-07 | 158.40 | 161.00 | 152.20 | 154.20 | 102,591 |
2020-12-04 | 162.00 | 162.00 | 155.80 | 157.20 | 87,761 |
2020-12-03 | 156.00 | 159.20 | 154.00 | 155.00 | 54,808 |
2020-12-02 | 158.00 | 162.60 | 157.00 | 157.00 | 236,852 |
2020-12-01 | 158.60 | 162.00 | 155.00 | 160.00 | 677,061 |
2020-11-30 | 160.00 | 168.00 | 155.00 | 160.00 | 121,892 |
2020-11-27 | 155.00 | 158.80 | 155.00 | 156.00 | 150,209 |
2020-11-26 | 160.00 | 160.00 | 153.00 | 154.20 | 258,877 |
2020-11-25 | 155.40 | 160.00 | 155.00 | 155.00 | 260,171 |
2020-11-24 | 159.60 | 165.20 | 155.00 | 155.00 | 364,967 |
2020-11-23 | 154.00 | 158.60 | 154.00 | 157.40 | 1,639,871 |
2020-11-20 | 148.60 | 159.40 | 148.60 | 157.00 | 115,784 |
2020-11-19 | 171.20 | 171.40 | 154.20 | 158.80 | 105,710 |
2020-11-18 | 161.60 | 171.20 | 161.60 | 162.20 | 190,543 |
2020-11-17 | 168.20 | 169.80 | 167.00 | 169.80 | 43,920 |
2020-11-16 | 171.40 | 171.40 | 167.00 | 167.00 | 73,731 |
2020-11-13 | 170.00 | 171.00 | 167.00 | 169.80 | 94,743 |
2020-11-12 | 166.60 | 172.40 | 166.60 | 172.40 | 252,182 |
2020-11-11 | 169.80 | 171.80 | 165.20 | 169.00 | 155,677 |
2020-11-10 | 165.60 | 169.60 | 165.20 | 169.20 | 108,431 |
2020-11-09 | 167.00 | 169.20 | 165.00 | 165.00 | 69,996 |
2020-11-06 | 163.00 | 170.00 | 155.40 | 162.80 | 85,273 |
2020-11-05 | 153.00 | 165.20 | 153.00 | 165.20 | 649,985 |
2020-11-04 | 156.60 | 160.40 | 155.00 | 155.80 | 22,667 |
2020-11-03 | 150.20 | 156.20 | 150.20 | 154.40 | 104,406 |
2020-11-02 | 149.20 | 153.40 | 147.00 | 151.00 | 67,056 |
2020-10-30 | 151.60 | 151.60 | 150.00 | 151.00 | 203,363 |
2020-10-29 | 150.20 | 152.20 | 150.00 | 150.00 | 88,867 |
2020-10-28 | 152.40 | 153.00 | 150.20 | 153.00 | 85,008 |
2020-10-27 | 157.20 | 157.20 | 150.00 | 152.60 | 180,845 |
2020-10-26 | 161.00 | 161.00 | 155.00 | 155.00 | 83,893 |
2020-10-23 | 162.00 | 162.00 | 152.60 | 156.60 | 42,418 |
2020-10-22 | 163.40 | 164.00 | 156.40 | 158.00 | 134,800 |
2020-10-21 | 171.00 | 171.00 | 163.00 | 165.00 | 646,404 |
2020-10-20 | 159.40 | 165.00 | 155.20 | 165.00 | 75,388 |
2020-10-16 | 170.00 | 170.00 | 153.40 | 159.60 | 140,028 |
2020-10-15 | 165.40 | 168.80 | 161.60 | 164.40 | 51,027 |
2020-10-14 | 170.00 | 175.40 | 164.60 | 171.00 | 413,400 |
2020-10-13 | 165.40 | 173.20 | 163.60 | 165.00 | 153,839 |
2020-10-12 | 174.80 | 174.80 | 169.20 | 172.80 | 97,365 |
2020-10-09 | 175.60 | 176.00 | 172.00 | 172.40 | 33,071 |
2020-10-08 | 165.40 | 176.00 | 165.40 | 172.40 | 501,823 |
2020-10-07 | 174.60 | 174.60 | 164.00 | 171.00 | 175,812 |
2020-10-06 | 185.00 | 185.00 | 172.60 | 177.20 | 79,288 |
2020-10-05 | 180.60 | 195.40 | 180.60 | 183.20 | 764,142 |
2020-10-02 | 183.00 | 186.00 | 180.40 | 184.60 | 211,420 |
2020-10-01 | 184.80 | 185.00 | 180.00 | 182.80 | 179,061 |
2020-09-30 | 179.20 | 188.80 | 177.60 | 185.20 | 408,859 |
2020-09-29 | 179.20 | 179.20 | 177.00 | 179.20 | 257,527 |
2020-09-28 | 175.00 | 181.00 | 175.00 | 177.20 | 29,197 |
2020-09-25 | 182.80 | 182.80 | 177.00 | 179.00 | 26,768 |
2020-09-24 | 178.60 | 178.60 | 176.40 | 176.40 | 111,768 |
2020-09-23 | 175.20 | 176.80 | 175.20 | 176.00 | 149,886 |
2020-09-22 | 175.40 | 177.40 | 175.40 | 177.00 | 126,176 |
2020-09-21 | 176.60 | 179.20 | 175.00 | 177.00 | 181,561 |
2020-09-18 | 176.20 | 177.40 | 176.00 | 176.00 | 876,019 |
2020-09-17 | 176.00 | 177.80 | 176.00 | 176.00 | 70,394 |
2020-09-16 | 176.00 | 183.00 | 176.00 | 178.60 | 241,141 |
2020-09-15 | 175.20 | 177.00 | 175.00 | 176.00 | 22,755 |
2020-09-14 | 166.20 | 178.00 | 166.20 | 176.00 | 117,817 |
2020-09-11 | 176.80 | 176.80 | 175.00 | 176.00 | 139,178 |
2020-09-10 | 175.00 | 178.40 | 175.00 | 176.80 | 110,831 |
2020-09-09 | 174.00 | 177.80 | 174.00 | 176.80 | 140,340 |
2020-09-08 | 175.20 | 180.00 | 175.00 | 175.60 | 565,801 |
2020-09-07 | 177.00 | 183.20 | 175.80 | 180.50 | 230,746 |
2020-09-04 | 176.60 | 180.40 | 173.00 | 177.90 | 183,986 |
2020-09-03 | 175.40 | 184.60 | 175.40 | 178.80 | 127,127 |
2020-09-02 | 175.60 | 178.40 | 169.40 | 179.10 | 66,533 |
2020-09-01 | 167.60 | 181.40 | 164.40 | 175.70 | 81,526 |
2020-08-28 | 185.40 | 185.40 | 172.80 | 175.20 | 631,368 |
2020-08-27 | 185.00 | 185.80 | 182.20 | 184.30 | 3,992,248 |
2020-08-26 | 185.00 | 189.40 | 184.00 | 186.10 | 585,898 |
2020-08-25 | 184.00 | 184.40 | 179.60 | 183.70 | 609,891 |
2020-08-24 | 180.00 | 185.40 | 179.00 | 185.20 | 873,102 |
2020-08-21 | 179.80 | 181.20 | 175.40 | 176.10 | 132,318 |
2020-08-20 | 180.40 | 181.20 | 175.80 | 177.10 | 150,498 |
2020-08-19 | 172.60 | 185.00 | 172.60 | 184.60 | 1,678,457 |
2020-08-18 | 187.00 | 187.00 | 178.00 | 181.80 | 221,017 |
2020-08-17 | 183.20 | 186.60 | 183.00 | 185.80 | 54,080 |
2020-08-14 | 180.00 | 184.80 | 179.00 | 183.30 | 444,095 |
2020-08-13 | 176.60 | 180.00 | 176.60 | 178.90 | 1,095,219 |
2020-08-12 | 181.80 | 181.80 | 176.00 | 177.60 | 252,579 |
2020-08-11 | 183.20 | 187.20 | 178.00 | 178.10 | 115,227 |
2020-08-10 | 171.20 | 177.60 | 171.00 | 180.80 | 875,295 |
2020-08-07 | 167.00 | 174.00 | 166.00 | 172.60 | 73,591 |
2020-08-06 | 166.20 | 166.60 | 165.60 | 166.70 | 37,034 |
2020-08-05 | 166.00 | 167.20 | 164.40 | 166.60 | 120,748 |
2020-08-04 | 167.00 | 167.00 | 160.40 | 165.40 | 85,642 |
2020-08-03 | 163.00 | 165.40 | 162.00 | 165.70 | 58,470 |
2020-07-31 | 160.20 | 163.20 | 160.00 | 163.40 | 1,468,933 |
2020-07-30 | 157.20 | 163.00 | 157.20 | 158.90 | 4,979,881 |
2020-07-29 | 147.60 | 160.20 | 143.00 | 158.90 | 685,580 |
2020-07-28 | 140.40 | 144.20 | 138.00 | 139.40 | 110,102 |
2020-07-27 | 139.60 | 139.60 | 138.00 | 139.20 | 35,651 |
2020-07-24 | 141.00 | 142.00 | 136.80 | 138.70 | 441,082 |
2020-07-23 | 134.00 | 141.20 | 134.00 | 139.30 | 115,091 |
2020-07-22 | 141.60 | 141.60 | 136.80 | 137.40 | 155,839 |
2020-07-21 | 148.00 | 148.00 | 138.00 | 140.00 | 78,163 |
2020-07-20 | 143.20 | 143.20 | 138.00 | 139.20 | 85,643 |
2020-07-17 | 142.60 | 151.60 | 137.40 | 139.20 | 123,979 |
2020-07-16 | 130.80 | 144.20 | 130.60 | 142.00 | 559,176 |
2020-07-15 | 133.00 | 135.80 | 130.00 | 131.30 | 344,148 |
2020-07-14 | 126.00 | 136.80 | 117.60 | 134.40 | 1,121,028 |
2020-07-13 | 137.20 | 137.40 | 134.60 | 136.00 | 109,083 |
2020-07-10 | 138.80 | 139.80 | 137.00 | 138.00 | 805,949 |
2020-07-09 | 146.00 | 146.00 | 139.40 | 140.10 | 154,101 |
2020-07-08 | 150.00 | 150.20 | 146.40 | 148.00 | 78,372 |
2020-07-07 | 159.60 | 159.60 | 147.00 | 152.00 | 191,984 |
2020-07-06 | 155.00 | 155.60 | 152.00 | 153.50 | 77,616 |
2020-07-03 | 163.20 | 163.20 | 153.80 | 154.10 | 378,497 |
2020-07-02 | 158.00 | 160.20 | 154.20 | 155.20 | 67,389 |
2020-06-30 | 164.20 | 164.20 | 151.00 | 159.60 | 154,908 |
2020-06-29 | 161.60 | 168.80 | 159.40 | 159.20 | 18,676 |
2020-06-26 | 160.60 | 163.60 | 158.60 | 161.50 | 50,247 |
2020-06-25 | 162.40 | 167.40 | 160.20 | 164.10 | 69,972 |
2020-06-24 | 171.80 | 171.80 | 168.00 | 168.30 | 18,302 |
2020-06-23 | 175.00 | 175.00 | 167.40 | 168.30 | 3,357,617 |
2020-06-22 | 175.00 | 175.00 | 168.60 | 172.80 | 93,904 |
2020-06-19 | 176.20 | 176.60 | 174.20 | 175.80 | 29,049 |
2020-06-18 | 173.20 | 177.60 | 173.00 | 174.20 | 124,779 |
2020-06-17 | 175.60 | 178.20 | 175.00 | 178.50 | 2,744,254 |
2020-06-16 | 177.40 | 178.80 | 175.20 | 178.50 | 229,573 |
2020-06-15 | 175.20 | 177.00 | 174.00 | 177.10 | 68,876 |
2020-06-12 | 171.00 | 179.60 | 171.00 | 178.40 | 706,230 |
2020-06-11 | 162.00 | 181.00 | 162.00 | 176.60 | 161,227 |
2020-06-10 | 171.00 | 180.60 | 166.20 | 179.40 | 118,899 |
2020-06-09 | 165.00 | 175.60 | 165.00 | 171.60 | 102,310 |
2020-06-08 | 164.60 | 172.80 | 164.60 | 169.50 | 65,344 |
2020-06-05 | 158.60 | 170.20 | 157.40 | 169.50 | 132,054 |
2020-06-04 | 170.00 | 172.60 | 164.00 | 166.60 | 125,009 |
2020-06-03 | 163.20 | 165.00 | 159.80 | 169.50 | 70,393 |
2020-06-02 | 155.00 | 161.80 | 155.00 | 160.10 | 99,682 |
2020-06-01 | 159.20 | 160.00 | 158.20 | 159.50 | 118,491 |
2020-05-29 | 156.20 | 161.00 | 156.20 | 162.10 | 79,347 |
2020-05-28 | 165.00 | 165.00 | 160.60 | 162.10 | 801,873 |
2020-05-27 | 162.00 | 163.20 | 159.20 | 162.20 | 1,058,126 |
2020-05-26 | 164.40 | 164.60 | 160.00 | 162.20 | 656,354 |
2020-05-22 | 152.20 | 160.00 | 152.20 | 159.10 | 868,856 |
2020-05-21 | 163.40 | 163.40 | 158.00 | 159.10 | 7,181 |
2020-05-20 | 159.40 | 161.00 | 156.20 | 159.20 | 213,317 |
2020-05-19 | 159.40 | 165.00 | 158.00 | 161.00 | 680,957 |
2020-05-18 | 154.00 | 164.20 | 154.00 | 156.50 | 255,416 |
2020-05-15 | 155.00 | 160.00 | 155.00 | 156.50 | 66,382 |
2020-05-14 | 164.80 | 164.80 | 153.80 | 154.40 | 338,171 |
2020-05-13 | 152.40 | 159.20 | 152.00 | 157.50 | 90,145 |
2020-05-12 | 163.20 | 163.20 | 152.20 | 153.10 | 147,284 |
2020-05-11 | 158.60 | 163.20 | 152.80 | 157.20 | 312,938 |
2020-05-07 | 154.60 | 156.20 | 152.00 | 153.60 | 278,456 |
2020-05-06 | 158.80 | 158.80 | 151.00 | 152.10 | 79,049 |
2020-05-05 | 148.00 | 158.60 | 148.00 | 152.30 | 285,131 |
2020-05-04 | 158.00 | 158.00 | 150.60 | 153.50 | 105,432 |
2020-04-30 | 153.40 | 165.40 | 153.40 | 161.50 | 107,053 |
2020-04-29 | 151.60 | 162.60 | 151.60 | 161.50 | 945,025 |
2020-04-28 | 145.00 | 157.00 | 145.00 | 150.40 | 392,921 |
2020-04-27 | 138.20 | 157.00 | 138.20 | 150.40 | 126,987 |
2020-04-24 | 141.00 | 150.00 | 141.00 | 144.70 | 215,976 |
2020-04-23 | 146.00 | 153.00 | 143.40 | 145.20 | 183,637 |
2020-04-22 | 148.00 | 148.00 | 142.00 | 145.60 | 61,963 |
2020-04-21 | 147.40 | 156.00 | 143.40 | 145.60 | 100,814 |
2020-04-20 | 148.00 | 152.40 | 144.80 | 146.10 | 170,041 |
2020-04-17 | 145.60 | 147.00 | 141.20 | 145.00 | 217,335 |
2020-04-16 | 142.20 | 147.20 | 142.20 | 145.40 | 65,954 |
2020-04-15 | 141.20 | 145.60 | 141.20 | 144.60 | 33,728 |
2020-04-14 | 141.00 | 146.40 | 141.00 | 144.60 | 410,118 |
2020-04-09 | 141.00 | 147.20 | 141.00 | 144.60 | 97,509 |
2020-04-08 | 147.00 | 147.80 | 141.20 | 143.90 | 61,196 |
2020-04-07 | 149.20 | 154.40 | 146.20 | 146.00 | 31,443 |
2020-04-06 | 144.20 | 149.40 | 144.20 | 142.70 | 33,341 |
2020-04-03 | 145.00 | 151.20 | 145.00 | 144.60 | 14,215 |
2020-04-03 | 145.00 | 151.20 | 141.80 | 142.70 | 72,500 |
2020-04-02 | 162.60 | 165.60 | 144.60 | 144.60 | 134,264 |
2020-04-02 | 162.60 | 165.60 | 147.00 | 157.10 | 83,429 |
2020-04-01 | 150.00 | 159.00 | 143.00 | 159.00 | 89,535 |
2020-04-01 | 150.00 | 153.80 | 143.00 | 154.30 | 25,491 |
2020-03-31 | 152.00 | 160.80 | 150.80 | 163.50 | 82,478 |
2020-03-30 | 132.40 | 155.00 | 132.40 | 139.30 | 43,830 |
2020-03-27 | 141.20 | 149.00 | 137.20 | 148.10 | 32,362 |
2020-03-26 | 127.00 | 145.80 | 124.80 | 134.00 | 49,383 |
2020-03-25 | 139.20 | 139.20 | 134.00 | 131.40 | 39,248 |
2020-03-24 | 134.60 | 135.00 | 130.40 | 132.20 | 32,689 |
2020-03-23 | 133.00 | 133.40 | 130.00 | 132.00 | 24,921 |
2020-03-20 | 136.80 | 138.20 | 131.60 | 131.40 | 30,305 |
2020-03-19 | 132.40 | 132.40 | 126.80 | 131.50 | 969,453 |
2020-03-18 | 133.00 | 137.40 | 133.00 | 136.40 | 34,710 |
2020-03-17 | 136.40 | 146.60 | 136.40 | 134.40 | 54,905 |
2020-03-16 | 153.00 | 153.00 | 130.00 | 145.70 | 77,278 |
2020-03-13 | 149.00 | 158.80 | 144.80 | 145.10 | 60,574 |
2020-03-12 | 145.00 | 145.40 | 141.20 | 146.70 | 158,031 |
2020-03-11 | 146.40 | 151.00 | 145.00 | 148.50 | 188,723 |
2020-03-10 | 150.20 | 153.60 | 146.80 | 149.10 | 132,678 |
2020-03-09 | 151.00 | 156.20 | 147.80 | 159.90 | 31,179 |
2020-03-06 | 169.80 | 169.80 | 158.80 | 159.90 | 689,693 |
2020-03-05 | 160.00 | 168.00 | 158.20 | 158.10 | 490,909 |
2020-03-04 | 150.00 | 158.00 | 150.00 | 147.50 | 362,603 |
2020-03-03 | 147.60 | 153.00 | 147.40 | 147.30 | 185,188 |
2020-03-02 | 147.00 | 154.40 | 147.00 | 150.70 | 102,351 |
2020-02-28 | 149.00 | 149.00 | 146.00 | 147.80 | 355,034 |
2020-02-27 | 159.80 | 159.80 | 147.60 | 154.40 | 176,780 |
2020-02-26 | 158.00 | 158.00 | 150.00 | 157.30 | 129,248 |
2020-02-25 | 158.80 | 159.20 | 156.60 | 158.30 | 151,364 |
2020-02-24 | 166.00 | 166.00 | 160.00 | 163.50 | 305,579 |
2020-02-21 | 165.80 | 166.20 | 162.00 | 163.50 | 97,484 |
2020-02-20 | 165.40 | 166.00 | 156.40 | 165.20 | 211,339 |
2020-02-19 | 163.80 | 167.00 | 160.00 | 163.40 | 185,907 |
2020-02-18 | 165.00 | 168.60 | 163.00 | 164.30 | 113,492 |
2020-02-17 | 163.60 | 167.60 | 163.60 | 165.20 | 318,655 |
2020-02-14 | 169.80 | 169.80 | 165.00 | 167.00 | 225,071 |
2020-02-13 | 168.20 | 168.20 | 164.00 | 165.60 | 145,365 |
2020-02-12 | 168.00 | 169.20 | 167.80 | 168.60 | 80,846 |
2020-02-11 | 168.40 | 170.00 | 167.40 | 168.50 | 97,204 |
2020-02-10 | 167.60 | 170.60 | 167.00 | 169.20 | 47,970 |
2020-02-07 | 168.80 | 170.60 | 165.00 | 169.10 | 124,495 |
2020-02-06 | 171.20 | 172.40 | 168.00 | 171.40 | 53,160 |
2020-02-05 | 175.00 | 175.00 | 168.20 | 171.70 | 175,058 |
2020-02-04 | 170.80 | 175.00 | 170.40 | 172.90 | 91,088 |
2020-02-03 | 170.00 | 172.20 | 168.20 | 171.90 | 126,971 |
2020-01-31 | 171.00 | 173.00 | 169.00 | 169.90 | 152,187 |
2020-01-30 | 172.00 | 172.60 | 168.60 | 169.90 | 34,299 |
2020-01-29 | 172.60 | 174.00 | 169.60 | 170.50 | 91,962 |
2020-01-28 | 170.20 | 174.20 | 168.00 | 171.80 | 156,333 |
2020-01-27 | 170.40 | 171.00 | 167.00 | 169.30 | 147,215 |
2020-01-24 | 170.60 | 171.60 | 169.60 | 170.20 | 87,326 |
2020-01-23 | 174.80 | 174.80 | 168.00 | 170.50 | 67,606 |
2020-01-22 | 170.00 | 171.20 | 170.00 | 170.70 | 154,467 |
2020-01-21 | 170.20 | 172.00 | 168.20 | 170.60 | 170,022 |
2020-01-20 | 174.00 | 174.00 | 170.80 | 172.20 | 739,477 |
2020-01-17 | 165.00 | 174.40 | 165.00 | 171.20 | 877,928 |
2020-01-16 | 175.00 | 176.40 | 174.20 | 175.30 | 228,209 |
2020-01-15 | 174.40 | 178.60 | 174.40 | 175.30 | 216,663 |
2020-01-14 | 175.00 | 176.40 | 174.40 | 175.50 | 101,692 |
2020-01-13 | 170.00 | 176.80 | 170.00 | 176.00 | 340,105 |
2020-01-10 | 175.80 | 175.80 | 174.40 | 175.40 | 185,516 |
2020-01-09 | 175.60 | 177.00 | 174.60 | 176.10 | 143,501 |
2020-01-08 | 174.00 | 176.40 | 170.00 | 174.50 | 100,443 |
2020-01-07 | 173.80 | 173.80 | 170.60 | 172.40 | 81,623 |
2020-01-06 | 173.40 | 174.20 | 171.40 | 172.80 | 51,174 |
2020-01-03 | 174.00 | 178.00 | 168.60 | 172.30 | 106,074 |
2020-01-02 | 171.40 | 175.20 | 170.00 | 175.00 | 120,010 |
2019-12-31 | 174.00 | 179.00 | 172.20 | 178.40 | 118,870 |
2019-12-30 | 170.00 | 175.40 | 170.00 | 174.40 | 46,091 |
2019-12-27 | 172.20 | 173.00 | 170.00 | 172.20 | 126,567 |
2019-12-24 | 169.60 | 169.60 | 166.60 | 168.80 | 6,006 |
2019-12-23 | 177.00 | 177.00 | 172.80 | 173.80 | 34,562 |
2019-12-20 | 172.40 | 176.40 | 172.40 | 175.30 | 149,291 |
2019-12-19 | 177.00 | 177.00 | 171.80 | 173.30 | 312,780 |
2019-12-18 | 172.60 | 175.00 | 171.00 | 174.40 | 342,293 |
2019-12-17 | 170.00 | 176.00 | 170.00 | 172.60 | 146,833 |
2019-12-16 | 168.00 | 177.60 | 167.80 | 172.70 | 270,342 |
2019-12-13 | 167.00 | 169.00 | 165.00 | 167.70 | 126,829 |
2019-12-12 | 169.00 | 169.00 | 165.00 | 166.60 | 60,235 |
2019-12-11 | 169.00 | 169.00 | 165.00 | 165.80 | 233,342 |
2019-12-10 | 167.00 | 167.00 | 160.00 | 165.70 | 374,351 |
2019-12-09 | 172.60 | 172.60 | 166.60 | 167.40 | 494,019 |
2019-12-06 | 165.00 | 172.20 | 165.00 | 170.30 | 35,479 |
2019-12-05 | 167.00 | 170.80 | 166.80 | 168.60 | 89,039 |
2019-12-04 | 166.00 | 168.80 | 164.00 | 168.60 | 159,084 |
2019-12-03 | 163.00 | 166.80 | 163.00 | 166.10 | 207,371 |
2019-12-02 | 166.60 | 167.80 | 162.00 | 165.70 | 204,462 |
2019-11-29 | 164.40 | 165.00 | 160.80 | 164.30 | 140,876 |
2019-11-28 | 163.80 | 163.80 | 159.20 | 159.90 | 53,450 |
2019-11-27 | 161.60 | 164.80 | 160.00 | 161.40 | 97,183 |
2019-11-26 | 162.00 | 165.00 | 162.00 | 163.20 | 56,437 |
2019-11-25 | 164.20 | 165.80 | 160.00 | 163.30 | 388,252 |
2019-11-22 | 163.00 | 166.60 | 158.20 | 162.30 | 71,201 |
2019-11-21 | 157.40 | 162.60 | 157.40 | 159.80 | 676,079 |
2019-11-20 | 159.00 | 159.00 | 156.00 | 156.40 | 358,758 |
2019-11-19 | 159.00 | 165.80 | 158.20 | 159.50 | 207,095 |
2019-11-18 | 159.00 | 159.00 | 156.00 | 157.60 | 422,329 |
2019-11-15 | 158.00 | 159.60 | 155.80 | 157.90 | 273,914 |
2019-11-14 | 159.20 | 160.00 | 157.00 | 158.60 | 165,195 |
2019-11-13 | 159.00 | 159.80 | 156.20 | 158.40 | 184,999 |
2019-11-12 | 161.00 | 161.40 | 157.00 | 157.60 | 218,029 |
2019-11-11 | 158.00 | 161.40 | 157.60 | 159.80 | 244,712 |
2019-11-08 | 160.20 | 162.20 | 158.20 | 159.50 | 1,104,016 |
2019-11-07 | 160.60 | 164.80 | 159.80 | 161.40 | 377,364 |
2019-11-06 | 158.20 | 159.40 | 156.40 | 157.90 | 145,462 |
2019-11-05 | 158.20 | 161.60 | 158.00 | 159.40 | 586,007 |
2019-11-04 | 158.00 | 158.80 | 152.80 | 156.70 | 305,905 |
2019-11-01 | 165.00 | 165.00 | 157.00 | 157.40 | 91,597 |
2019-10-31 | 170.00 | 170.00 | 160.00 | 160.40 | 77,258 |
2019-10-30 | 167.80 | 167.80 | 160.00 | 164.60 | 75,186 |
2019-10-29 | 166.40 | 168.60 | 165.40 | 166.40 | 255,851 |
2019-10-28 | 162.00 | 169.20 | 162.00 | 166.40 | 978,154 |
2019-10-25 | 162.80 | 165.00 | 160.00 | 160.90 | 428,314 |
2019-10-24 | 155.60 | 162.00 | 155.60 | 159.70 | 1,499,702 |
2019-10-23 | 166.60 | 167.00 | 155.00 | 159.80 | 1,097,740 |
2019-10-22 | 160.00 | 170.20 | 160.00 | 167.10 | 181,712 |
2019-10-21 | 169.00 | 169.00 | 164.20 | 168.10 | 1,274,539 |
2019-10-18 | 178.00 | 178.00 | 163.40 | 168.10 | 93,415 |
2019-10-17 | 177.00 | 177.00 | 169.00 | 170.10 | 60,355 |
2019-10-16 | 180.00 | 180.00 | 171.00 | 172.20 | 66,578 |
2019-10-15 | 176.40 | 176.40 | 174.80 | 176.60 | 22,900 |
2019-10-14 | 175.80 | 175.80 | 167.80 | 172.30 | 119,867 |
2019-10-11 | 172.60 | 172.60 | 163.60 | 169.00 | 1,097,695 |
2019-10-10 | 172.20 | 176.60 | 166.00 | 173.20 | 264,231 |
2019-10-09 | 176.80 | 180.00 | 172.60 | 173.20 | 1,923,972 |
2019-10-08 | 181.20 | 182.80 | 174.20 | 178.70 | 157,075 |
2019-10-07 | 191.60 | 192.80 | 177.20 | 181.10 | 137,139 |
2019-10-04 | 190.20 | 200.00 | 189.00 | 193.60 | 94,070 |
2019-10-03 | 185.00 | 192.00 | 183.40 | 187.90 | 90,832 |
2019-10-02 | 186.60 | 190.20 | 184.00 | 190.50 | 50,513 |
2019-10-01 | 193.80 | 193.80 | 188.60 | 190.50 | 1,762,286 |
2019-09-30 | 189.80 | 194.00 | 186.60 | 189.30 | 186,317 |
2019-09-27 | 182.40 | 189.00 | 182.40 | 186.20 | 52,015 |
2019-09-26 | 180.00 | 188.80 | 180.00 | 186.30 | 65,972 |
2019-09-25 | 190.20 | 190.40 | 180.40 | 182.00 | 242,026 |
2019-09-24 | 190.00 | 195.00 | 186.60 | 191.10 | 146,314 |
2019-09-23 | 192.80 | 193.20 | 186.20 | 189.20 | 128,275 |
2019-09-20 | 191.80 | 192.80 | 191.80 | 191.20 | 63,035 |
2019-09-19 | 188.60 | 192.80 | 188.60 | 193.30 | 67,472 |
2019-09-18 | 190.00 | 194.60 | 184.00 | 190.10 | 164,523 |
2019-09-17 | 183.40 | 187.80 | 182.00 | 187.60 | 41,480 |
2019-09-16 | 182.20 | 186.00 | 181.60 | 183.90 | 45,170 |
2019-09-13 | 188.00 | 189.40 | 182.20 | 188.70 | 99,760 |
2019-09-12 | 189.80 | 189.80 | 183.80 | 185.80 | 75,674 |
2019-09-11 | 188.40 | 195.00 | 187.80 | 187.20 | 51,731 |
2019-09-10 | 187.60 | 189.80 | 184.20 | 188.70 | 54,738 |
2019-09-09 | 188.80 | 190.60 | 185.40 | 187.20 | 57,298 |
2019-09-06 | 191.80 | 195.00 | 188.80 | 189.30 | 29,451 |
2019-09-05 | 185.60 | 193.60 | 185.60 | 190.30 | 266,076 |
2019-09-04 | 188.40 | 189.40 | 186.00 | 188.90 | 238,184 |
2019-09-03 | 192.60 | 195.20 | 182.20 | 185.70 | 435,305 |
2019-09-02 | 192.60 | 193.80 | 191.60 | 193.20 | 492,475 |
2019-08-30 | 185.40 | 196.60 | 185.40 | 196.50 | 1,062,378 |
2019-08-29 | 189.40 | 189.80 | 185.00 | 185.90 | 149,191 |
2019-08-28 | 185.40 | 188.20 | 185.00 | 185.90 | 45,800 |
2019-08-27 | 194.20 | 194.20 | 184.00 | 186.10 | 94,706 |
2019-08-23 | 188.20 | 189.20 | 185.40 | 186.10 | 24,030 |
2019-08-22 | 189.60 | 189.60 | 185.00 | 186.10 | 411,030 |
2019-08-21 | 185.00 | 193.60 | 185.00 | 187.70 | 82,918 |
2019-08-20 | 187.40 | 194.60 | 187.40 | 190.90 | 2,209,370 |
2019-08-19 | 193.20 | 193.20 | 186.00 | 187.90 | 46,052 |
2019-08-16 | 185.20 | 191.40 | 185.20 | 186.90 | 38,723 |
2019-08-15 | 191.20 | 197.20 | 187.00 | 188.10 | 315,257 |
2019-08-14 | 197.20 | 200.00 | 192.00 | 192.70 | 202,169 |
2019-08-13 | 200.00 | 200.00 | 195.00 | 196.20 | 75,836 |
2019-08-12 | 196.00 | 199.00 | 196.00 | 198.20 | 21,384 |
2019-08-09 | 203.50 | 203.50 | 197.00 | 198.30 | 164,975 |
2019-08-08 | 202.50 | 202.50 | 198.80 | 200.30 | 52,136 |
2019-08-07 | 206.00 | 206.00 | 198.80 | 200.50 | 195,722 |
2019-08-06 | 200.00 | 208.00 | 200.00 | 204.50 | 495,687 |
2019-08-05 | 203.50 | 205.00 | 203.00 | 204.75 | 198,972 |
2019-08-02 | 208.00 | 209.50 | 205.00 | 207.00 | 456,123 |
2019-08-01 | 202.00 | 209.50 | 202.00 | 208.25 | 336,666 |
2019-07-31 | 205.00 | 213.50 | 203.00 | 205.00 | 249,137 |
2019-07-30 | 206.50 | 210.00 | 206.00 | 209.25 | 238,893 |
2019-07-29 | 205.50 | 208.00 | 205.50 | 206.50 | 232,594 |
2019-07-26 | 206.50 | 208.00 | 205.00 | 206.50 | 64,224 |
2019-07-25 | 205.00 | 210.00 | 203.00 | 207.75 | 67,167 |
2019-07-24 | 205.00 | 205.00 | 201.00 | 202.25 | 371,661 |
2019-07-23 | 202.00 | 205.00 | 202.00 | 203.50 | 206,114 |
2019-07-22 | 205.00 | 210.00 | 203.00 | 205.00 | 62,639 |
2019-07-19 | 202.50 | 209.00 | 201.00 | 206.75 | 683,998 |
2019-07-18 | 204.00 | 204.00 | 200.50 | 200.50 | 390,812 |
2019-07-17 | 210.00 | 210.00 | 200.00 | 201.50 | 26,332 |
2019-07-16 | 208.00 | 208.00 | 200.50 | 202.25 | 21,583 |
2019-07-15 | 210.00 | 210.00 | 203.00 | 203.75 | 57,405 |
2019-07-12 | 210.00 | 210.00 | 200.50 | 202.50 | 223,441 |
2019-07-11 | 204.50 | 204.50 | 201.50 | 202.50 | 213,486 |
2019-07-10 | 200.50 | 205.50 | 200.50 | 204.25 | 282,975 |
2019-07-09 | 206.50 | 208.00 | 203.00 | 204.50 | 167,946 |
2019-07-08 | 218.00 | 218.00 | 205.00 | 206.25 | 142,777 |
2019-07-05 | 220.00 | 220.00 | 212.00 | 216.25 | 29,374 |
2019-07-04 | 221.50 | 222.00 | 220.00 | 220.50 | 2,341,268 |
2019-07-03 | 214.50 | 221.50 | 213.00 | 220.50 | 124,936 |
2019-07-02 | 212.00 | 213.50 | 212.00 | 212.50 | 215,231 |
2019-07-01 | 209.00 | 214.00 | 205.50 | 213.25 | 407,299 |
2019-06-28 | 201.00 | 209.50 | 200.50 | 207.75 | 99,135 |
2019-06-27 | 204.50 | 206.00 | 204.50 | 205.25 | 65,420 |
2019-06-26 | 205.00 | 206.00 | 202.00 | 202.00 | 262,978 |
2019-06-25 | 205.50 | 206.00 | 204.50 | 205.75 | 48,710 |
2019-06-24 | 207.50 | 208.50 | 201.50 | 203.50 | 24,749 |
2019-06-21 | 217.00 | 217.00 | 208.50 | 211.00 | 128,036 |
2019-06-20 | 215.00 | 217.00 | 210.00 | 211.00 | 60,543 |
2019-06-19 | 208.50 | 215.00 | 208.50 | 211.25 | 59,504 |
2019-06-18 | 210.00 | 211.00 | 208.50 | 209.75 | 48,434 |
2019-06-17 | 211.00 | 212.00 | 210.00 | 210.75 | 2,974,215 |
2019-06-14 | 210.00 | 212.00 | 210.00 | 211.50 | 91,446 |
2019-06-13 | 210.00 | 214.00 | 210.00 | 212.50 | 298,639 |
2019-06-12 | 214.50 | 214.50 | 212.00 | 213.00 | 7,134 |
2019-06-11 | 210.00 | 216.50 | 210.00 | 215.00 | 63,912 |
2019-06-10 | 213.00 | 214.00 | 212.00 | 213.25 | 54,193 |
2019-06-07 | 212.00 | 214.00 | 212.00 | 213.00 | 63,880 |
2019-06-06 | 212.00 | 212.00 | 210.50 | 211.75 | 323,502 |
2019-06-05 | 214.50 | 215.00 | 210.50 | 210.75 | 91,482 |
2019-06-04 | 213.50 | 213.50 | 210.50 | 211.50 | 399,385 |
2019-05-31 | 205.50 | 217.00 | 205.50 | 214.25 | 135,625 |
2019-05-30 | 214.00 | 215.50 | 213.00 | 214.25 | 65,639 |
2019-05-29 | 214.50 | 219.50 | 213.00 | 214.50 | 65,001 |
2019-05-28 | 207.00 | 214.00 | 207.00 | 213.00 | 62,063 |
2019-05-24 | 205.00 | 215.50 | 205.00 | 212.25 | 27,985 |
2019-05-23 | 212.00 | 216.50 | 212.00 | 214.50 | 25,181 |
2019-05-22 | 217.00 | 218.00 | 216.50 | 217.50 | 251,586 |
2019-05-21 | 219.00 | 220.50 | 217.50 | 217.75 | 278,498 |
2019-05-20 | 211.50 | 221.00 | 211.50 | 219.50 | 153,409 |
2019-05-17 | 216.50 | 218.00 | 211.00 | 215.50 | 57,608 |
2019-05-16 | 210.00 | 215.50 | 210.00 | 213.75 | 135,970 |
2019-05-15 | 213.00 | 214.50 | 208.00 | 211.75 | 596,099 |
2019-05-14 | 207.50 | 212.00 | 205.00 | 209.50 | 110,978 |
2019-05-13 | 198.80 | 207.50 | 198.80 | 205.50 | 140,770 |
2019-05-10 | 206.00 | 208.00 | 200.50 | 205.50 | 142,668 |
2019-05-09 | 202.50 | 206.00 | 201.50 | 205.00 | 97,717 |
2019-05-08 | 202.00 | 204.00 | 201.50 | 202.25 | 61,457 |
2019-05-07 | 204.50 | 205.50 | 203.00 | 204.75 | 49,679 |
2019-05-03 | 200.00 | 204.50 | 198.00 | 204.00 | 112,003 |
2019-05-02 | 199.00 | 199.00 | 197.60 | 198.60 | 54,599 |
2019-05-01 | 197.40 | 199.60 | 197.40 | 198.90 | 3,444,981 |
2019-04-30 | 198.00 | 199.00 | 197.60 | 198.60 | 1,684,698 |
2019-04-29 | 195.80 | 199.00 | 195.80 | 198.50 | 682,500 |
2019-04-26 | 197.20 | 199.00 | 196.80 | 197.40 | 595,759 |
2019-04-25 | 190.00 | 199.00 | 190.00 | 198.60 | 215,571 |
2019-04-24 | 183.60 | 187.60 | 183.60 | 187.00 | 126,920 |
2019-04-23 | 181.20 | 186.40 | 180.00 | 185.40 | 126,587 |
2019-04-18 | 179.00 | 181.40 | 179.00 | 181.00 | 1,239,614 |
2019-04-17 | 183.20 | 184.60 | 178.40 | 179.10 | 93,918 |
2019-04-16 | 183.60 | 185.00 | 182.60 | 184.50 | 345,001 |
2019-04-15 | 182.20 | 186.60 | 182.20 | 185.50 | 122,317 |
2019-04-12 | 182.00 | 186.20 | 181.20 | 182.80 | 225,626 |
2019-04-11 | 182.00 | 183.00 | 181.80 | 182.10 | 85,055 |
2019-04-10 | 184.60 | 188.00 | 181.20 | 182.40 | 112,693 |
2019-04-09 | 182.00 | 189.60 | 182.00 | 184.90 | 81,606 |
2019-04-08 | 185.40 | 186.00 | 182.00 | 183.30 | 84,504 |
2019-04-05 | 190.40 | 190.40 | 184.60 | 185.80 | 71,744 |
2019-04-04 | 192.20 | 192.80 | 190.80 | 191.20 | 3,096,278 |
2019-04-03 | 195.40 | 195.40 | 188.40 | 191.20 | 83,335 |
2019-04-02 | 193.00 | 198.40 | 193.00 | 194.50 | 3,210,832 |
2019-04-01 | 199.40 | 199.40 | 194.40 | 193.10 | 57,326 |
2019-03-29 | 197.00 | 199.40 | 196.00 | 199.00 | 1,549,064 |