Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 618.80 | 623.40 | 618.00 | 615.00 | 2,318,856 |
2024-03-27 | 621.50 | 622.10 | 612.50 | 615.00 | 21,079,216 |
2024-03-26 | 624.00 | 628.20 | 623.10 | 627.30 | 19,146,816 |
2024-03-25 | 622.50 | 625.40 | 619.90 | 624.60 | 20,581,255 |
2024-03-22 | 619.60 | 629.70 | 619.40 | 624.90 | 31,173,028 |
2024-03-21 | 609.50 | 624.00 | 608.80 | 621.10 | 46,221,168 |
2024-03-20 | 600.90 | 608.00 | 599.00 | 605.40 | 34,999,519 |
2024-03-19 | 600.00 | 603.90 | 599.80 | 602.90 | 23,063,671 |
2024-03-18 | 596.80 | 605.90 | 596.40 | 602.50 | 37,891,836 |
2024-03-15 | 586.20 | 598.10 | 584.90 | 598.00 | 144,608,573 |
2024-03-14 | 590.20 | 590.40 | 584.10 | 586.40 | 44,407,507 |
2024-03-13 | 592.60 | 598.50 | 589.30 | 589.70 | 35,428,831 |
2024-03-12 | 585.20 | 594.30 | 584.10 | 592.60 | 55,525,766 |
2024-03-11 | 578.50 | 581.00 | 572.90 | 575.80 | 51,556,547 |
2024-03-08 | 589.70 | 590.10 | 579.70 | 579.90 | 43,793,062 |
2024-03-07 | 586.40 | 593.20 | 583.60 | 590.70 | 43,620,285 |
2024-03-06 | 608.10 | 613.70 | 603.40 | 612.00 | 45,095,746 |
2024-03-05 | 604.40 | 611.60 | 600.50 | 610.10 | 50,278,096 |
2024-03-04 | 609.10 | 611.10 | 604.50 | 608.40 | 29,292,681 |
2024-03-01 | 617.80 | 623.80 | 612.70 | 612.80 | 25,741,109 |
2024-02-29 | 606.60 | 620.50 | 606.20 | 614.50 | 56,956,027 |
2024-02-28 | 605.40 | 613.00 | 601.90 | 609.50 | 52,420,127 |
2024-02-27 | 599.00 | 603.80 | 598.60 | 602.40 | 60,013,446 |
2024-02-26 | 600.30 | 600.50 | 592.70 | 595.70 | 89,084,379 |
2024-02-23 | 596.20 | 600.90 | 595.30 | 597.20 | 47,054,532 |
2024-02-22 | 598.10 | 600.50 | 587.80 | 590.50 | 77,946,495 |
2024-02-21 | 613.00 | 615.50 | 584.40 | 589.80 | 88,236,423 |
2024-02-20 | 636.20 | 644.10 | 636.00 | 643.80 | 34,980,717 |
2024-02-19 | 634.20 | 640.00 | 632.20 | 638.20 | 21,133,185 |
2024-02-16 | 629.50 | 639.60 | 627.60 | 638.80 | 29,084,024 |
2024-02-15 | 625.00 | 628.90 | 623.50 | 626.60 | 24,051,738 |
2024-02-14 | 618.20 | 625.70 | 617.80 | 620.70 | 23,022,109 |
2024-02-13 | 607.90 | 615.90 | 607.00 | 610.50 | 20,597,019 |
2024-02-12 | 607.60 | 611.10 | 601.70 | 608.40 | 24,285,312 |
2024-02-09 | 618.90 | 619.50 | 608.10 | 609.50 | 20,501,670 |
2024-02-08 | 625.70 | 627.00 | 616.70 | 617.70 | 22,450,143 |
2024-02-07 | 629.80 | 633.20 | 625.90 | 627.20 | 19,789,908 |
2024-02-06 | 626.10 | 633.90 | 626.10 | 632.00 | 38,617,531 |
2024-02-05 | 620.70 | 622.80 | 617.50 | 619.20 | 99,168,318 |
2024-02-02 | 617.10 | 618.00 | 611.50 | 614.10 | 48,044,115 |
2024-02-01 | 615.80 | 621.90 | 609.50 | 611.20 | 52,940,099 |
2024-01-31 | 618.00 | 625.30 | 617.30 | 618.20 | 41,490,333 |
2024-01-30 | 617.20 | 622.40 | 614.50 | 621.20 | 18,307,920 |
2024-01-29 | 619.00 | 622.20 | 617.00 | 617.00 | 22,053,432 |
2024-01-26 | 610.80 | 619.30 | 610.60 | 616.90 | 49,108,959 |
2024-01-25 | 606.50 | 608.90 | 602.50 | 604.90 | 16,358,319 |
2024-01-24 | 602.50 | 607.00 | 600.50 | 604.90 | 27,986,662 |
2024-01-23 | 596.90 | 602.50 | 594.30 | 598.80 | 65,414,794 |
2024-01-22 | 588.10 | 599.70 | 588.10 | 597.20 | 61,548,409 |
2024-01-19 | 592.00 | 594.10 | 587.40 | 588.40 | 24,400,480 |
2024-01-18 | 589.60 | 592.90 | 586.00 | 589.50 | 56,327,181 |
2024-01-17 | 586.00 | 587.70 | 581.70 | 587.70 | 24,131,661 |
2024-01-16 | 595.60 | 596.40 | 588.80 | 593.50 | 25,433,846 |
2024-01-15 | 610.30 | 612.50 | 591.70 | 596.40 | 32,884,183 |
2024-01-12 | 616.10 | 618.10 | 609.80 | 610.10 | 22,011,435 |
2024-01-11 | 632.40 | 633.90 | 611.40 | 611.40 | 69,070,291 |
2024-01-10 | 633.40 | 635.50 | 629.90 | 630.70 | 19,738,796 |
2024-01-09 | 638.80 | 640.30 | 634.50 | 634.50 | 42,347,244 |
2024-01-08 | 630.20 | 643.20 | 630.20 | 640.00 | 21,200,209 |
2024-01-05 | 631.00 | 635.60 | 628.00 | 634.30 | 56,358,650 |
2024-01-04 | 627.20 | 632.60 | 622.70 | 632.50 | 26,385,864 |
2024-01-03 | 634.10 | 636.40 | 624.60 | 625.40 | 26,407,799 |
2024-01-02 | 632.70 | 634.70 | 626.00 | 630.50 | 38,886,988 |
2024-01-01 | 635.50 | 635.50 | 635.50 | 635.50 | 0 |
2023-12-29 | 632.70 | 635.50 | 632.10 | 635.50 | 5,844,047 |
2023-12-28 | 631.20 | 633.60 | 629.30 | 631.60 | 9,952,001 |
2023-12-27 | 628.20 | 636.50 | 627.50 | 631.50 | 16,151,799 |
2023-12-26 | 627.80 | 627.80 | 627.80 | 627.80 | 0 |
2023-12-25 | 627.80 | 627.80 | 627.80 | 627.80 | 0 |
2023-12-22 | 623.50 | 628.90 | 622.20 | 627.80 | 10,833,447 |
2023-12-21 | 619.30 | 624.80 | 617.30 | 622.50 | 21,034,121 |
2023-12-20 | 620.70 | 626.00 | 612.90 | 619.40 | 62,285,318 |
2023-12-19 | 612.40 | 615.20 | 610.00 | 613.10 | 29,300,333 |
2023-12-18 | 608.40 | 615.10 | 608.20 | 612.80 | 17,678,698 |
2023-12-15 | 615.90 | 618.50 | 607.70 | 609.00 | 66,718,510 |
2023-12-14 | 614.00 | 624.70 | 609.70 | 616.30 | 45,633,020 |
2023-12-13 | 618.90 | 622.00 | 617.20 | 617.20 | 18,329,620 |
2023-12-12 | 618.00 | 622.10 | 617.20 | 618.80 | 34,760,539 |
2023-12-11 | 616.60 | 618.70 | 610.10 | 616.40 | 38,937,667 |
2023-12-08 | 610.50 | 622.60 | 610.20 | 619.20 | 16,787,629 |
2023-12-07 | 608.20 | 613.50 | 607.70 | 612.40 | 31,326,100 |
2023-12-06 | 605.40 | 617.80 | 604.70 | 614.70 | 22,067,311 |
2023-12-05 | 599.00 | 604.40 | 595.50 | 603.40 | 34,731,425 |
2023-12-04 | 604.50 | 605.60 | 600.10 | 604.10 | 21,937,406 |
2023-12-01 | 601.00 | 606.20 | 599.70 | 604.10 | 17,158,948 |
2023-11-30 | 595.20 | 604.40 | 591.70 | 602.10 | 72,256,478 |
2023-11-29 | 599.80 | 600.40 | 589.80 | 594.80 | 18,710,384 |
2023-11-28 | 605.60 | 609.40 | 602.80 | 607.20 | 16,148,822 |
2023-11-27 | 608.60 | 609.60 | 604.70 | 607.40 | 12,741,710 |
2023-11-24 | 606.20 | 610.60 | 603.30 | 609.50 | 18,442,194 |
2023-11-23 | 610.90 | 615.40 | 608.30 | 611.70 | 29,132,318 |
2023-11-22 | 612.50 | 612.80 | 600.60 | 606.70 | 29,910,164 |
2023-11-21 | 613.00 | 613.80 | 608.10 | 613.30 | 14,585,523 |
2023-11-20 | 616.10 | 617.50 | 612.70 | 616.20 | 44,783,135 |
2023-11-17 | 609.70 | 617.20 | 609.70 | 615.40 | 34,504,097 |
2023-11-16 | 613.60 | 616.70 | 607.00 | 608.80 | 34,803,980 |
2023-11-15 | 612.60 | 620.80 | 612.00 | 617.00 | 35,330,206 |
2023-11-14 | 609.10 | 610.00 | 602.90 | 604.90 | 30,938,730 |
2023-11-13 | 603.50 | 609.40 | 601.50 | 607.90 | 57,743,821 |
2023-11-10 | 600.90 | 603.00 | 596.50 | 599.20 | 42,157,584 |
2023-11-09 | 600.00 | 604.90 | 593.00 | 603.10 | 32,529,794 |
2023-11-08 | 609.10 | 612.50 | 603.70 | 607.30 | 41,676,160 |
2023-11-07 | 608.00 | 613.70 | 605.50 | 608.30 | 15,816,408 |
2023-11-06 | 606.80 | 613.20 | 603.70 | 609.30 | 67,681,015 |
2023-11-03 | 608.90 | 611.00 | 600.20 | 602.20 | 21,517,442 |
2023-11-02 | 597.00 | 602.80 | 594.00 | 601.30 | 25,491,622 |
2023-11-01 | 596.70 | 598.90 | 589.00 | 590.10 | 29,210,026 |
2023-10-31 | 587.80 | 597.20 | 587.00 | 592.30 | 49,522,103 |
2023-10-30 | 603.70 | 608.60 | 582.60 | 601.00 | 37,033,939 |
2023-10-27 | 614.90 | 615.40 | 598.70 | 601.00 | 35,680,926 |
2023-10-26 | 609.70 | 614.20 | 595.10 | 609.10 | 75,770,777 |
2023-10-25 | 612.10 | 617.90 | 611.00 | 615.10 | 39,620,610 |
2023-10-24 | 611.50 | 615.00 | 607.10 | 612.80 | 18,208,246 |
2023-10-23 | 616.20 | 617.50 | 608.70 | 612.50 | 13,959,025 |
2023-10-20 | 631.30 | 632.10 | 615.70 | 615.90 | 38,686,221 |
2023-10-19 | 645.50 | 645.50 | 638.50 | 641.20 | 22,548,866 |
2023-10-18 | 653.80 | 657.60 | 649.50 | 650.30 | 21,094,353 |
2023-10-17 | 647.00 | 653.10 | 647.00 | 653.00 | 36,574,759 |
2023-10-16 | 652.60 | 653.80 | 649.20 | 651.30 | 26,344,805 |
2023-10-13 | 655.40 | 657.10 | 647.20 | 652.60 | 15,762,759 |
2023-10-12 | 660.40 | 660.40 | 654.60 | 657.90 | 31,737,883 |
2023-10-11 | 655.40 | 661.50 | 654.50 | 659.00 | 17,751,286 |
2023-10-10 | 650.00 | 660.60 | 648.20 | 657.80 | 34,573,385 |
2023-10-09 | 651.40 | 652.60 | 641.50 | 645.00 | 18,973,294 |
2023-10-06 | 649.60 | 657.70 | 647.10 | 654.70 | 37,360,656 |
2023-10-05 | 642.00 | 649.80 | 636.80 | 644.50 | 21,812,763 |
2023-10-04 | 642.30 | 647.40 | 639.00 | 640.50 | 35,708,952 |
2023-10-03 | 637.80 | 656.50 | 636.30 | 645.20 | 25,641,248 |
2023-10-02 | 648.50 | 649.30 | 637.90 | 639.80 | 31,782,732 |
2023-09-29 | 648.60 | 650.00 | 643.30 | 644.90 | 22,286,815 |
2023-09-28 | 639.80 | 645.90 | 634.90 | 644.90 | 45,263,615 |
2023-09-27 | 638.50 | 641.80 | 635.80 | 639.90 | 48,649,781 |
2023-09-26 | 636.50 | 640.50 | 632.90 | 639.20 | 18,876,118 |
2023-09-25 | 639.50 | 643.00 | 635.40 | 638.60 | 75,173,284 |
2023-09-22 | 638.10 | 649.50 | 635.70 | 643.10 | 40,235,734 |
2023-09-21 | 630.00 | 640.10 | 628.90 | 636.10 | 31,240,273 |
2023-09-20 | 631.80 | 635.70 | 629.90 | 633.40 | 18,392,148 |
2023-09-19 | 626.00 | 631.50 | 623.10 | 630.70 | 14,145,161 |
2023-09-18 | 627.00 | 630.00 | 621.80 | 623.00 | 15,718,603 |
2023-09-15 | 629.40 | 631.90 | 625.90 | 629.30 | 77,879,748 |
2023-09-14 | 612.50 | 629.70 | 609.30 | 626.90 | 29,018,791 |
2023-09-13 | 603.00 | 614.90 | 601.90 | 611.00 | 23,549,810 |
2023-09-12 | 593.90 | 600.30 | 591.20 | 597.30 | 31,541,924 |
2023-09-11 | 582.40 | 591.30 | 581.90 | 590.00 | 23,844,886 |
2023-09-08 | 585.20 | 587.60 | 576.90 | 584.40 | 37,302,903 |
2023-09-07 | 581.50 | 591.70 | 581.30 | 584.70 | 23,007,456 |
2023-09-06 | 587.00 | 587.10 | 579.50 | 585.30 | 14,699,215 |
2023-09-05 | 581.20 | 593.40 | 579.10 | 587.50 | 20,262,776 |
2023-09-04 | 593.90 | 594.90 | 584.00 | 585.80 | 36,868,206 |
2023-09-01 | 585.70 | 590.30 | 583.30 | 588.30 | 24,327,233 |
2023-08-31 | 591.00 | 592.40 | 582.50 | 583.10 | 45,519,325 |
2023-08-30 | 597.50 | 600.80 | 590.70 | 590.70 | 36,565,391 |
2023-08-29 | 594.90 | 598.20 | 586.90 | 595.70 | 131,729,272 |
2023-08-28 | 587.80 | 587.80 | 587.80 | 587.80 | 0 |
2023-08-25 | 591.50 | 594.30 | 586.60 | 587.80 | 9,832,355 |
2023-08-24 | 589.50 | 592.50 | 587.90 | 589.10 | 61,058,138 |
2023-08-23 | 582.40 | 587.20 | 581.10 | 584.80 | 100,676,528 |
2023-08-22 | 585.60 | 586.60 | 580.60 | 580.60 | 29,208,006 |
2023-08-21 | 583.60 | 588.70 | 581.70 | 583.30 | 28,570,699 |
2023-08-18 | 587.20 | 589.10 | 579.40 | 583.90 | 20,736,896 |
2023-08-17 | 592.80 | 596.80 | 589.80 | 592.40 | 15,490,155 |
2023-08-16 | 599.20 | 601.60 | 588.40 | 589.80 | 37,789,201 |
2023-08-15 | 620.90 | 620.90 | 598.70 | 600.30 | 24,642,969 |
2023-08-14 | 624.00 | 627.60 | 617.70 | 621.50 | 61,405,090 |
2023-08-11 | 632.00 | 632.00 | 623.50 | 624.80 | 48,386,488 |
2023-08-10 | 629.90 | 633.70 | 624.70 | 632.00 | 58,963,484 |
2023-08-09 | 639.90 | 639.90 | 633.60 | 636.00 | 78,117,224 |
2023-08-08 | 639.50 | 642.10 | 631.40 | 634.60 | 62,033,018 |
2023-08-07 | 640.70 | 644.90 | 636.10 | 644.10 | 20,496,491 |
2023-08-04 | 642.90 | 644.20 | 633.60 | 636.40 | 15,480,535 |
2023-08-03 | 639.30 | 640.60 | 630.50 | 639.20 | 176,906,443 |
2023-08-02 | 651.50 | 654.70 | 634.10 | 636.90 | 22,469,661 |
2023-08-01 | 658.00 | 665.60 | 649.90 | 654.90 | 24,505,540 |
2023-07-31 | 650.30 | 651.90 | 645.60 | 646.30 | 17,771,426 |
2023-07-28 | 645.00 | 655.30 | 643.80 | 646.80 | 14,606,808 |
2023-07-27 | 644.90 | 645.60 | 639.40 | 642.30 | 53,995,267 |
2023-07-26 | 643.40 | 645.50 | 640.40 | 644.10 | 15,170,829 |
2023-07-25 | 644.60 | 645.60 | 642.10 | 644.30 | 14,752,030 |
2023-07-24 | 634.50 | 643.00 | 632.30 | 642.70 | 35,895,401 |
2023-07-21 | 639.70 | 645.70 | 637.60 | 642.00 | 17,482,241 |
2023-07-20 | 629.30 | 640.60 | 629.20 | 640.00 | 71,414,593 |
2023-07-19 | 626.00 | 632.00 | 624.50 | 628.80 | 23,353,410 |
2023-07-18 | 615.60 | 624.30 | 614.10 | 623.70 | 19,072,726 |
2023-07-17 | 614.50 | 620.40 | 613.10 | 617.90 | 28,427,946 |
2023-07-14 | 612.00 | 616.90 | 611.70 | 613.10 | 16,280,350 |
2023-07-13 | 612.80 | 617.40 | 609.40 | 614.20 | 35,620,541 |
2023-07-12 | 601.70 | 616.70 | 600.50 | 615.80 | 38,283,898 |
2023-07-11 | 604.50 | 605.80 | 598.20 | 600.90 | 25,233,346 |
2023-07-10 | 609.10 | 610.90 | 606.40 | 606.90 | 19,834,626 |
2023-07-07 | 608.30 | 614.10 | 606.70 | 609.90 | 34,212,711 |
2023-07-06 | 615.00 | 616.90 | 608.10 | 610.40 | 19,028,422 |
2023-07-05 | 620.80 | 624.00 | 617.60 | 621.90 | 39,669,646 |
2023-07-04 | 627.00 | 628.20 | 623.60 | 624.70 | 8,536,944 |
2023-07-03 | 623.00 | 628.50 | 622.20 | 627.60 | 21,191,788 |
2023-06-30 | 620.30 | 625.70 | 615.90 | 621.70 | 22,006,042 |
2023-06-29 | 613.80 | 619.80 | 613.00 | 618.80 | 71,288,914 |
2023-06-28 | 611.50 | 615.60 | 610.80 | 613.30 | 18,360,902 |
2023-06-27 | 607.70 | 611.90 | 605.00 | 610.30 | 30,993,616 |
2023-06-26 | 601.00 | 606.80 | 595.20 | 604.10 | 15,576,194 |
2023-06-23 | 606.00 | 607.00 | 599.10 | 602.20 | 20,464,400 |
2023-06-22 | 614.00 | 615.10 | 602.50 | 606.70 | 23,174,023 |
2023-06-21 | 614.90 | 619.30 | 613.30 | 618.10 | 24,237,975 |
2023-06-20 | 614.90 | 618.60 | 613.60 | 615.20 | 13,163,568 |
2023-06-19 | 611.60 | 616.50 | 611.10 | 615.00 | 14,392,173 |
2023-06-16 | 609.20 | 612.50 | 607.10 | 611.80 | 72,874,424 |
2023-06-15 | 609.90 | 612.30 | 606.40 | 609.40 | 14,676,378 |
2023-06-14 | 609.00 | 614.90 | 606.90 | 610.80 | 27,275,191 |
2023-06-13 | 608.80 | 611.70 | 605.10 | 609.60 | 20,659,444 |
2023-06-12 | 612.00 | 612.50 | 602.70 | 605.30 | 12,581,351 |
2023-06-09 | 611.50 | 612.40 | 601.90 | 607.50 | 11,516,249 |
2023-06-08 | 617.00 | 617.90 | 609.00 | 611.00 | 17,458,911 |
2023-06-07 | 612.50 | 617.30 | 612.10 | 616.10 | 35,353,479 |
2023-06-06 | 604.50 | 611.70 | 601.80 | 610.80 | 15,984,246 |
2023-06-05 | 610.00 | 612.10 | 602.60 | 606.10 | 13,828,944 |
2023-06-02 | 595.80 | 603.90 | 593.70 | 602.70 | 25,937,068 |
2023-06-01 | 589.30 | 595.60 | 587.50 | 593.80 | 43,315,810 |
2023-05-31 | 594.70 | 597.40 | 589.60 | 590.50 | 45,781,649 |
2023-05-30 | 608.10 | 609.00 | 598.00 | 600.10 | 30,198,930 |
2023-05-29 | 610.80 | 610.80 | 610.80 | 610.80 | 0 |
2023-05-26 | 609.30 | 613.40 | 600.40 | 610.80 | 19,691,857 |
2023-05-25 | 600.50 | 610.10 | 598.30 | 606.40 | 17,076,505 |
2023-05-24 | 610.40 | 610.70 | 596.50 | 600.20 | 23,383,138 |
2023-05-23 | 614.40 | 618.50 | 612.50 | 617.80 | 18,108,126 |
2023-05-22 | 613.60 | 620.40 | 613.60 | 617.20 | 68,401,633 |
2023-05-19 | 614.60 | 616.70 | 610.70 | 610.80 | 17,196,878 |
2023-05-18 | 607.50 | 616.10 | 607.40 | 612.90 | 16,827,153 |
2023-05-17 | 603.90 | 606.20 | 601.30 | 603.00 | 16,724,614 |
2023-05-16 | 608.30 | 611.40 | 605.20 | 605.70 | 97,864,677 |
2023-05-15 | 605.50 | 611.10 | 603.70 | 611.00 | 14,771,001 |
2023-05-12 | 595.40 | 603.00 | 595.40 | 599.70 | 20,519,730 |
2023-05-11 | 594.50 | 599.90 | 587.10 | 593.60 | 25,616,995 |
2023-05-10 | 603.40 | 606.60 | 599.20 | 601.10 | 16,305,789 |
2023-05-09 | 600.10 | 602.90 | 596.10 | 599.30 | 35,837,926 |
2023-05-08 | 599.80 | 599.80 | 599.80 | 599.80 | 0 |
2023-05-05 | 588.00 | 600.50 | 586.50 | 599.80 | 20,223,099 |
2023-05-04 | 596.20 | 596.80 | 583.50 | 584.00 | 39,614,753 |
2023-05-03 | 598.80 | 601.80 | 592.00 | 593.20 | 23,081,086 |
2023-05-02 | 592.50 | 610.60 | 592.40 | 593.90 | 111,148,829 |
2023-05-01 | 573.80 | 573.80 | 573.80 | 573.80 | 0 |
2023-04-28 | 578.40 | 578.60 | 565.10 | 573.80 | 26,012,399 |
2023-04-27 | 574.00 | 579.30 | 560.60 | 575.40 | 24,614,202 |
2023-04-26 | 568.00 | 575.60 | 563.80 | 571.70 | 21,486,994 |
2023-04-25 | 567.80 | 569.30 | 562.70 | 566.30 | 19,470,380 |
2023-04-24 | 569.90 | 577.50 | 568.50 | 573.30 | 28,074,195 |
2023-04-21 | 577.90 | 579.30 | 568.10 | 573.70 | 16,475,914 |
2023-04-20 | 577.80 | 581.40 | 571.20 | 575.10 | 18,149,019 |
2023-04-19 | 574.10 | 575.20 | 570.00 | 573.40 | 16,476,028 |
2023-04-18 | 576.80 | 581.70 | 573.70 | 574.60 | 21,150,924 |
2023-04-17 | 588.10 | 588.10 | 573.70 | 578.10 | 17,022,870 |
2023-04-14 | 567.90 | 587.40 | 563.30 | 584.30 | 46,913,014 |
2023-04-13 | 559.90 | 567.30 | 559.90 | 567.30 | 31,193,325 |
2023-04-12 | 560.20 | 567.60 | 558.80 | 561.60 | 18,444,205 |
2023-04-11 | 563.30 | 564.40 | 558.30 | 562.40 | 27,308,146 |
2023-04-10 | 562.90 | 562.90 | 562.90 | 562.90 | 0 |
2023-04-07 | 562.90 | 562.90 | 562.90 | 562.90 | 0 |
2023-04-06 | 552.50 | 563.20 | 550.90 | 562.90 | 12,780,921 |
2023-04-05 | 554.90 | 557.30 | 550.40 | 554.20 | 12,482,928 |
2023-04-04 | 562.00 | 563.30 | 551.20 | 551.20 | 21,864,667 |
2023-04-03 | 554.40 | 564.50 | 553.60 | 556.40 | 31,929,713 |
2023-03-31 | 549.30 | 554.80 | 547.10 | 549.70 | 32,527,033 |
2023-03-30 | 554.00 | 558.20 | 551.10 | 555.30 | 12,376,531 |
2023-03-29 | 543.80 | 554.80 | 543.60 | 554.00 | 21,411,441 |
2023-03-28 | 546.00 | 549.30 | 536.30 | 541.10 | 21,063,059 |
2023-03-27 | 542.00 | 544.60 | 533.30 | 541.10 | 18,380,179 |
2023-03-24 | 545.40 | 545.40 | 521.90 | 534.00 | 29,131,255 |
2023-03-23 | 556.50 | 558.10 | 545.00 | 548.20 | 116,234,386 |
2023-03-22 | 556.00 | 573.80 | 553.60 | 564.60 | 49,464,161 |
2023-03-21 | 541.00 | 559.10 | 539.00 | 554.00 | 40,361,568 |
2023-03-20 | 526.80 | 544.60 | 512.30 | 541.70 | 66,054,113 |
2023-03-17 | 562.70 | 565.90 | 537.00 | 542.10 | 83,671,242 |
2023-03-16 | 565.20 | 571.90 | 549.30 | 558.10 | 41,625,074 |
2023-03-15 | 579.50 | 581.50 | 542.70 | 548.40 | 44,631,388 |
2023-03-14 | 562.50 | 579.80 | 556.30 | 577.00 | 41,114,174 |
2023-03-13 | 595.20 | 595.20 | 563.10 | 568.10 | 60,729,694 |
2023-03-10 | 600.50 | 601.20 | 582.00 | 592.60 | 52,951,625 |
2023-03-09 | 629.90 | 630.00 | 621.10 | 621.10 | 39,594,162 |
2023-03-08 | 622.50 | 635.00 | 621.90 | 630.70 | 74,246,620 |
2023-03-07 | 618.70 | 626.10 | 617.50 | 624.30 | 68,429,453 |
2023-03-06 | 616.50 | 618.60 | 611.90 | 617.80 | 32,648,224 |
2023-03-03 | 617.00 | 621.10 | 613.60 | 618.30 | 19,436,793 |
2023-03-02 | 621.40 | 626.50 | 611.40 | 619.00 | 20,312,771 |
2023-03-01 | 636.00 | 641.30 | 633.10 | 640.30 | 79,309,727 |
2023-02-28 | 628.30 | 639.80 | 627.90 | 635.60 | 35,947,632 |
2023-02-27 | 630.40 | 635.90 | 629.00 | 631.80 | 59,085,801 |
2023-02-24 | 630.30 | 637.10 | 630.30 | 635.70 | 26,410,258 |
2023-02-23 | 630.00 | 632.00 | 622.60 | 630.10 | 20,973,909 |
2023-02-22 | 639.50 | 642.00 | 631.70 | 636.10 | 61,311,372 |
2023-02-21 | 609.50 | 653.80 | 608.00 | 647.50 | 90,966,008 |
2023-02-20 | 622.10 | 626.40 | 619.80 | 620.70 | 28,987,939 |
2023-02-17 | 619.50 | 623.70 | 614.00 | 621.10 | 49,880,438 |
2023-02-16 | 614.80 | 620.90 | 612.80 | 618.40 | 22,110,073 |
2023-02-15 | 604.00 | 614.00 | 601.90 | 612.30 | 28,899,466 |
2023-02-14 | 611.20 | 611.80 | 605.30 | 609.20 | 23,568,048 |
2023-02-13 | 610.60 | 615.20 | 610.30 | 613.70 | 17,570,628 |
2023-02-10 | 611.50 | 613.60 | 608.20 | 610.60 | 44,200,132 |
2023-02-09 | 611.00 | 620.40 | 610.00 | 615.80 | 50,067,334 |
2023-02-08 | 608.90 | 612.80 | 604.20 | 612.40 | 38,881,888 |
2023-02-07 | 602.60 | 606.30 | 600.90 | 605.00 | 23,450,756 |
2023-02-06 | 598.10 | 599.00 | 591.60 | 596.00 | 14,691,333 |
2023-02-03 | 584.80 | 599.10 | 584.20 | 596.70 | 31,727,441 |
2023-02-02 | 594.90 | 596.00 | 587.80 | 591.00 | 32,064,046 |
2023-02-01 | 592.00 | 601.30 | 590.70 | 601.30 | 26,939,990 |
2023-01-31 | 598.00 | 599.90 | 591.80 | 596.40 | 31,284,243 |
2023-01-30 | 597.90 | 602.60 | 592.20 | 602.00 | 53,930,610 |
2023-01-27 | 601.00 | 603.60 | 596.50 | 600.50 | 24,753,710 |
2023-01-26 | 598.10 | 603.90 | 596.90 | 603.90 | 44,789,236 |
2023-01-25 | 596.30 | 599.40 | 594.20 | 598.50 | 28,558,104 |
2023-01-24 | 594.20 | 597.50 | 589.40 | 594.80 | 14,234,034 |
2023-01-23 | 593.00 | 595.50 | 592.10 | 592.10 | 13,952,142 |
2023-01-20 | 589.00 | 593.00 | 587.10 | 592.60 | 22,978,393 |
2023-01-19 | 587.00 | 588.60 | 578.70 | 585.50 | 28,685,823 |
2023-01-18 | 589.20 | 593.30 | 586.90 | 590.70 | 41,080,146 |
2023-01-17 | 595.10 | 596.70 | 589.10 | 591.20 | 46,847,953 |
2023-01-16 | 593.40 | 598.00 | 593.00 | 596.10 | 18,356,046 |
2023-01-13 | 585.00 | 594.60 | 584.20 | 591.20 | 72,093,725 |
2023-01-12 | 572.30 | 585.60 | 571.20 | 581.80 | 27,880,364 |
2023-01-11 | 566.50 | 573.00 | 565.20 | 569.60 | 51,986,567 |
2023-01-10 | 561.90 | 566.30 | 560.10 | 564.10 | 15,224,388 |
2023-01-09 | 564.50 | 566.80 | 561.60 | 563.20 | 23,330,059 |
2023-01-06 | 566.00 | 569.80 | 559.60 | 568.60 | 31,224,170 |
2023-01-05 | 548.00 | 568.40 | 545.50 | 565.30 | 36,654,647 |
2023-01-04 | 535.10 | 544.80 | 532.70 | 543.50 | 21,592,116 |
2023-01-03 | 518.10 | 531.70 | 515.70 | 529.90 | 33,171,837 |
2023-01-02 | 515.70 | 515.70 | 515.70 | 515.70 | 0 |
2022-12-30 | 516.90 | 519.20 | 515.60 | 515.70 | 8,437,807 |
2022-12-29 | 516.90 | 520.10 | 514.40 | 518.80 | 8,053,066 |
2022-12-28 | 515.30 | 520.70 | 514.10 | 518.00 | 24,834,611 |
2022-12-27 | 510.30 | 510.30 | 510.30 | 510.30 | 0 |
2022-12-26 | 510.30 | 510.30 | 510.30 | 510.30 | 0 |
2022-12-23 | 511.40 | 513.10 | 508.90 | 510.30 | 19,354,104 |
2022-12-22 | 512.70 | 516.00 | 510.60 | 512.30 | 26,334,921 |
2022-12-21 | 501.80 | 511.90 | 501.40 | 511.30 | 15,859,343 |
2022-12-20 | 495.50 | 503.90 | 494.70 | 502.80 | 35,020,310 |
2022-12-19 | 493.85 | 496.85 | 492.15 | 495.75 | 10,334,559 |
2022-12-16 | 493.00 | 496.30 | 481.00 | 492.25 | 50,367,126 |
2022-12-15 | 492.50 | 493.80 | 487.65 | 492.65 | 18,123,840 |
2022-12-14 | 500.00 | 502.80 | 496.65 | 497.70 | 43,911,785 |
2022-12-13 | 498.20 | 507.60 | 497.70 | 500.10 | 21,965,435 |
2022-12-12 | 499.60 | 499.95 | 493.10 | 496.35 | 16,666,840 |
2022-12-09 | 495.90 | 498.35 | 493.60 | 496.20 | 15,463,093 |
2022-12-08 | 494.60 | 498.90 | 493.50 | 495.30 | 14,697,487 |
2022-12-07 | 495.50 | 498.30 | 491.85 | 493.85 | 36,138,239 |
2022-12-06 | 496.70 | 502.90 | 496.00 | 498.65 | 20,112,714 |
2022-12-05 | 497.00 | 502.80 | 494.40 | 500.00 | 38,324,983 |
2022-12-02 | 492.95 | 499.10 | 488.30 | 498.50 | 25,331,239 |
2022-12-01 | 501.00 | 506.70 | 497.35 | 497.90 | 22,994,418 |
2022-11-30 | 507.30 | 511.90 | 504.50 | 509.70 | 46,321,145 |
2022-11-29 | 490.65 | 515.30 | 490.30 | 510.30 | 37,036,267 |
2022-11-28 | 481.40 | 490.40 | 481.20 | 488.60 | 44,219,213 |
2022-11-25 | 487.80 | 491.95 | 487.80 | 491.95 | 23,394,522 |
2022-11-24 | 489.55 | 492.40 | 487.55 | 489.50 | 10,386,406 |
2022-11-23 | 486.95 | 491.40 | 484.70 | 489.20 | 15,876,466 |
2022-11-22 | 484.25 | 489.50 | 483.55 | 486.85 | 11,525,612 |
2022-11-21 | 479.55 | 486.00 | 478.10 | 483.50 | 30,785,952 |
2022-11-18 | 474.75 | 484.45 | 474.10 | 478.90 | 34,581,600 |
2022-11-17 | 476.90 | 481.40 | 471.30 | 481.20 | 14,770,817 |
2022-11-16 | 478.10 | 479.90 | 473.95 | 475.50 | 16,851,831 |
2022-11-15 | 482.50 | 483.85 | 476.00 | 480.00 | 19,489,193 |
2022-11-14 | 472.75 | 482.85 | 471.30 | 480.30 | 18,085,452 |
2022-11-11 | 472.25 | 476.55 | 469.65 | 470.20 | 23,901,302 |
2022-11-10 | 475.50 | 479.05 | 468.95 | 474.15 | 20,016,593 |
2022-11-09 | 477.15 | 478.35 | 472.85 | 476.70 | 10,679,510 |
2022-11-08 | 478.45 | 482.15 | 475.95 | 478.65 | 12,175,969 |
2022-11-07 | 486.50 | 491.40 | 476.10 | 479.40 | 27,611,190 |
2022-11-04 | 471.65 | 495.40 | 468.55 | 490.00 | 46,284,765 |
2022-11-03 | 454.40 | 463.15 | 452.95 | 463.15 | 18,277,640 |
2022-11-02 | 460.00 | 460.90 | 450.30 | 456.80 | 15,703,710 |
2022-11-01 | 453.60 | 459.60 | 452.85 | 458.55 | 34,411,366 |
2022-10-31 | 443.30 | 452.95 | 442.45 | 447.30 | 29,847,717 |
2022-10-28 | 445.45 | 446.05 | 439.65 | 442.20 | 19,655,999 |
2022-10-27 | 446.15 | 452.15 | 442.50 | 450.15 | 20,824,526 |
2022-10-26 | 449.35 | 449.75 | 434.70 | 443.95 | 80,604,854 |
2022-10-25 | 460.30 | 460.30 | 436.20 | 442.65 | 51,977,802 |
2022-10-24 | 471.00 | 477.60 | 468.25 | 475.10 | 25,541,049 |
2022-10-21 | 474.75 | 478.30 | 468.00 | 477.85 | 21,916,968 |
2022-10-20 | 473.25 | 477.70 | 470.80 | 472.90 | 26,091,871 |
2022-10-19 | 469.00 | 477.75 | 466.65 | 474.00 | 24,410,135 |
2022-10-18 | 472.15 | 476.45 | 464.65 | 465.75 | 25,040,124 |
2022-10-17 | 464.00 | 475.20 | 462.45 | 471.25 | 34,068,500 |
2022-10-14 | 460.00 | 465.15 | 456.25 | 458.80 | 41,179,243 |
2022-10-13 | 448.15 | 461.80 | 442.35 | 459.25 | 30,710,716 |
2022-10-12 | 453.00 | 453.80 | 443.65 | 449.05 | 28,861,633 |
2022-10-11 | 461.20 | 462.15 | 452.85 | 454.50 | 22,331,837 |
2022-10-10 | 463.05 | 467.65 | 461.65 | 462.75 | 25,125,372 |
2022-10-07 | 470.00 | 473.35 | 463.90 | 467.00 | 18,727,589 |
2022-10-06 | 474.00 | 478.45 | 468.40 | 471.30 | 41,892,921 |
2022-10-05 | 477.00 | 478.55 | 465.15 | 472.40 | 41,364,372 |
2022-10-04 | 462.25 | 483.55 | 461.40 | 481.95 | 50,757,413 |
2022-10-03 | 462.40 | 463.15 | 453.50 | 461.40 | 22,714,755 |
2022-09-30 | 468.50 | 473.05 | 465.00 | 467.30 | 35,679,373 |
2022-09-29 | 476.60 | 479.50 | 461.95 | 467.00 | 33,273,977 |
2022-09-28 | 484.00 | 485.15 | 469.55 | 483.45 | 40,585,119 |
2022-09-27 | 502.00 | 504.10 | 495.35 | 495.70 | 43,301,022 |
2022-09-26 | 501.30 | 506.00 | 492.00 | 501.60 | 37,271,180 |
2022-09-23 | 519.30 | 522.00 | 505.50 | 510.00 | 35,204,689 |
2022-09-22 | 519.70 | 523.70 | 513.00 | 515.00 | 23,360,253 |
2022-09-21 | 537.00 | 537.00 | 518.90 | 524.90 | 60,407,928 |
2022-09-20 | 537.60 | 541.00 | 530.20 | 534.10 | 31,179,991 |
2022-09-19 | 529.60 | 529.60 | 529.60 | 529.60 | 0 |
2022-09-16 | 530.90 | 537.00 | 527.30 | 529.60 | 52,712,582 |
2022-09-15 | 523.80 | 531.60 | 521.80 | 529.70 | 21,711,828 |
2022-09-14 | 528.10 | 529.60 | 517.30 | 518.90 | 22,870,892 |
2022-09-13 | 535.30 | 535.40 | 527.40 | 529.60 | 17,002,558 |
2022-09-12 | 528.50 | 539.10 | 526.40 | 536.00 | 31,988,711 |
2022-09-09 | 526.20 | 530.20 | 524.30 | 525.00 | 20,565,768 |
2022-09-08 | 525.70 | 529.30 | 520.70 | 525.50 | 18,171,548 |
2022-09-07 | 530.00 | 531.10 | 518.80 | 523.00 | 30,637,182 |
2022-09-06 | 535.30 | 539.10 | 528.50 | 533.70 | 19,058,065 |
2022-09-05 | 530.60 | 536.80 | 527.80 | 536.80 | 18,525,089 |
2022-09-02 | 527.60 | 535.30 | 524.70 | 534.90 | 21,495,900 |
2022-09-01 | 527.90 | 530.90 | 518.40 | 520.80 | 19,962,546 |
2022-08-31 | 534.00 | 534.00 | 526.10 | 528.80 | 44,929,774 |
2022-08-30 | 526.20 | 538.20 | 523.90 | 529.50 | 19,503,747 |
2022-08-29 | 523.00 | 523.00 | 523.00 | 523.00 | 0 |
2022-08-26 | 528.70 | 531.60 | 522.30 | 523.00 | 34,962,646 |
2022-08-25 | 526.40 | 528.90 | 520.00 | 522.50 | 10,572,569 |
2022-08-24 | 529.60 | 531.00 | 518.20 | 521.20 | 21,197,541 |
2022-08-23 | 533.60 | 534.00 | 528.40 | 531.30 | 16,359,480 |
2022-08-22 | 535.10 | 539.50 | 532.60 | 538.20 | 23,995,060 |
2022-08-19 | 539.00 | 540.70 | 534.80 | 536.80 | 27,407,471 |
2022-08-18 | 536.00 | 543.10 | 532.00 | 540.70 | 35,124,759 |
2022-08-17 | 550.50 | 552.30 | 541.70 | 545.10 | 12,902,169 |
2022-08-16 | 546.80 | 553.20 | 546.80 | 549.80 | 15,918,376 |
2022-08-15 | 552.30 | 553.00 | 544.00 | 547.00 | 14,941,584 |
2022-08-12 | 550.60 | 554.70 | 548.40 | 550.50 | 10,238,394 |
2022-08-11 | 548.80 | 550.70 | 545.80 | 548.90 | 8,636,604 |
2022-08-10 | 549.50 | 555.20 | 543.40 | 545.00 | 18,907,300 |
2022-08-09 | 545.00 | 556.40 | 544.40 | 553.50 | 36,065,707 |
2022-08-08 | 544.30 | 549.80 | 541.40 | 545.50 | 14,535,458 |
2022-08-05 | 540.00 | 544.90 | 531.10 | 541.90 | 13,580,012 |
2022-08-04 | 538.00 | 545.00 | 537.90 | 540.80 | 19,010,674 |
2022-08-03 | 532.40 | 544.70 | 530.30 | 543.40 | 42,409,013 |
2022-08-02 | 533.10 | 540.60 | 530.80 | 534.40 | 39,732,304 |
2022-08-01 | 536.20 | 557.80 | 536.20 | 545.20 | 31,325,275 |
2022-07-29 | 513.90 | 519.80 | 509.40 | 513.70 | 32,529,207 |
2022-07-28 | 521.00 | 523.10 | 512.20 | 513.40 | 21,249,898 |
2022-07-27 | 526.00 | 529.50 | 520.80 | 524.20 | 34,224,546 |
2022-07-26 | 530.00 | 532.50 | 522.40 | 524.50 | 22,330,478 |
2022-07-25 | 516.20 | 528.80 | 514.40 | 526.50 | 45,999,892 |
2022-07-22 | 517.30 | 523.20 | 514.00 | 515.20 | 22,438,645 |
2022-07-21 | 516.10 | 523.40 | 512.00 | 523.40 | 30,709,809 |
2022-07-20 | 525.00 | 525.10 | 513.40 | 517.80 | 37,333,204 |
2022-07-19 | 516.30 | 524.10 | 515.40 | 523.40 | 24,146,727 |
2022-07-18 | 522.00 | 524.10 | 518.60 | 519.80 | 24,266,704 |
2022-07-15 | 514.00 | 518.80 | 508.40 | 513.90 | 28,309,811 |
2022-07-14 | 525.60 | 528.90 | 511.60 | 512.40 | 32,792,254 |
2022-07-13 | 529.50 | 532.70 | 522.10 | 527.20 | 22,598,537 |
2022-07-12 | 527.10 | 530.40 | 517.20 | 529.80 | 20,932,361 |
2022-07-11 | 522.40 | 532.10 | 519.20 | 527.70 | 21,769,223 |
2022-07-08 | 532.00 | 532.00 | 519.60 | 525.80 | 27,594,275 |
2022-07-07 | 525.50 | 538.10 | 525.40 | 535.60 | 31,068,837 |
2022-07-06 | 521.60 | 526.20 | 513.10 | 518.70 | 34,917,023 |
2022-07-05 | 543.50 | 544.00 | 520.90 | 523.10 | 42,300,024 |
2022-07-04 | 539.10 | 543.10 | 536.30 | 539.70 | 9,805,499 |
2022-07-01 | 535.40 | 540.60 | 531.90 | 534.40 | 16,727,410 |
2022-06-30 | 545.90 | 546.60 | 528.50 | 535.60 | 30,615,641 |
2022-06-29 | 542.30 | 555.40 | 541.70 | 552.10 | 24,696,928 |
2022-06-28 | 541.00 | 549.60 | 538.00 | 545.80 | 38,416,395 |
2022-06-27 | 538.00 | 541.10 | 532.00 | 538.60 | 49,190,191 |
2022-06-24 | 528.30 | 537.30 | 524.50 | 537.30 | 30,932,520 |
2022-06-23 | 534.30 | 539.70 | 525.20 | 526.60 | 37,274,565 |
2022-06-22 | 532.00 | 537.70 | 529.70 | 533.60 | 53,508,533 |
2022-06-21 | 533.00 | 545.60 | 531.80 | 538.80 | 31,728,534 |
2022-06-20 | 512.50 | 542.20 | 511.30 | 537.50 | 46,212,974 |
2022-06-17 | 517.40 | 524.20 | 507.40 | 508.70 | 79,960,699 |
2022-06-16 | 528.20 | 531.50 | 510.50 | 511.60 | 73,849,791 |
2022-06-15 | 525.00 | 537.30 | 525.00 | 530.60 | 100,899,236 |
2022-06-14 | 515.50 | 523.20 | 512.30 | 520.40 | 45,899,655 |
2022-06-13 | 507.00 | 508.20 | 499.60 | 502.90 | 46,714,592 |
2022-06-10 | 511.00 | 512.10 | 497.80 | 499.10 | 24,271,318 |
2022-06-09 | 516.60 | 520.50 | 510.90 | 511.80 | 36,643,143 |
2022-06-08 | 523.10 | 526.00 | 517.10 | 520.20 | 25,291,269 |
2022-06-07 | 528.90 | 533.50 | 527.50 | 529.30 | 21,263,052 |
2022-06-06 | 530.70 | 538.80 | 529.30 | 533.50 | 51,595,309 |
2022-06-03 | 529.60 | 529.60 | 529.60 | 529.60 | 0 |
2022-06-02 | 529.60 | 529.60 | 529.60 | 529.60 | 0 |
2022-06-01 | 534.00 | 536.80 | 528.30 | 529.60 | 41,941,699 |
2022-05-31 | 525.20 | 534.80 | 523.70 | 533.00 | 98,739,626 |
2022-05-30 | 532.80 | 533.00 | 526.00 | 528.60 | 21,786,911 |
2022-05-27 | 524.20 | 534.10 | 521.50 | 532.40 | 22,302,763 |
2022-05-26 | 517.80 | 526.00 | 516.80 | 525.30 | 21,981,122 |
2022-05-25 | 521.60 | 524.70 | 517.30 | 521.30 | 41,153,897 |
2022-05-24 | 497.90 | 522.20 | 494.75 | 518.90 | 69,815,043 |
2022-05-23 | 493.70 | 501.00 | 490.85 | 501.00 | 37,160,643 |
2022-05-20 | 496.00 | 500.90 | 490.65 | 490.75 | 38,422,957 |
2022-05-19 | 493.95 | 495.25 | 484.10 | 485.90 | 36,961,806 |
2022-05-18 | 498.65 | 499.40 | 493.65 | 495.50 | 48,859,168 |
2022-05-17 | 499.75 | 504.90 | 496.65 | 502.40 | 28,271,846 |
2022-05-16 | 496.40 | 503.40 | 495.45 | 498.55 | 20,193,240 |
2022-05-13 | 492.45 | 501.40 | 492.45 | 501.40 | 48,071,149 |
2022-05-12 | 491.00 | 491.35 | 477.95 | 483.40 | 36,686,095 |
2022-05-11 | 498.30 | 503.60 | 494.00 | 499.45 | 49,916,369 |
2022-05-10 | 499.85 | 502.80 | 495.70 | 495.70 | 21,455,834 |
2022-05-09 | 503.70 | 505.30 | 492.40 | 492.70 | 15,352,240 |
2022-05-06 | 509.40 | 509.60 | 500.80 | 502.00 | 29,406,031 |
2022-05-05 | 521.60 | 523.00 | 506.20 | 508.00 | 36,324,965 |
2022-05-04 | 520.00 | 521.40 | 515.40 | 515.40 | 23,531,554 |
2022-05-03 | 503.90 | 512.80 | 501.50 | 512.80 | 30,790,246 |
2022-05-02 | 501.30 | 501.30 | 501.30 | 501.30 | 0 |
2022-04-29 | 493.00 | 515.60 | 488.15 | 501.30 | 52,411,201 |
2022-04-28 | 494.50 | 502.10 | 489.45 | 494.05 | 29,835,235 |
2022-04-27 | 482.10 | 496.65 | 480.25 | 486.30 | 46,378,352 |
2022-04-26 | 489.25 | 496.90 | 472.60 | 473.85 | 52,251,397 |
2022-04-25 | 514.60 | 515.30 | 500.60 | 501.60 | 35,778,829 |
2022-04-22 | 531.50 | 534.90 | 522.90 | 523.30 | 22,119,295 |
2022-04-21 | 538.00 | 538.00 | 533.90 | 536.90 | 34,172,708 |
2022-04-20 | 526.20 | 541.10 | 523.80 | 538.00 | 31,162,643 |
2022-04-19 | 522.40 | 529.10 | 519.80 | 525.60 | 23,158,834 |
2022-04-18 | 522.40 | 522.40 | 522.40 | 522.40 | 0 |
2022-04-15 | 522.40 | 522.40 | 522.40 | 522.40 | 0 |
2022-04-14 | 515.00 | 522.40 | 514.20 | 522.40 | 27,738,352 |
2022-04-13 | 520.80 | 524.80 | 518.10 | 518.20 | 25,845,419 |
2022-04-12 | 526.60 | 527.90 | 518.00 | 519.30 | 31,542,388 |
2022-04-11 | 530.80 | 535.80 | 528.50 | 533.30 | 28,233,362 |
2022-04-08 | 527.40 | 531.30 | 524.40 | 530.00 | 21,797,946 |
2022-04-07 | 524.50 | 527.90 | 520.40 | 521.40 | 19,791,987 |
2022-04-06 | 527.50 | 529.10 | 518.90 | 524.20 | 33,940,200 |
2022-04-05 | 523.50 | 528.90 | 521.80 | 527.70 | 25,395,146 |
2022-04-04 | 526.90 | 529.00 | 521.20 | 525.10 | 16,925,493 |
2022-04-01 | 527.40 | 530.90 | 525.50 | 528.90 | 19,332,214 |
2022-03-31 | 527.20 | 530.20 | 524.40 | 525.40 | 24,854,151 |
2022-03-30 | 527.20 | 529.60 | 522.50 | 526.60 | 28,460,286 |
2022-03-29 | 521.00 | 533.20 | 518.90 | 527.00 | 22,195,211 |
2022-03-28 | 522.20 | 526.30 | 517.50 | 518.70 | 40,024,750 |
2022-03-25 | 514.50 | 522.00 | 511.30 | 516.80 | 32,835,533 |
2022-03-24 | 511.10 | 519.60 | 509.80 | 517.60 | 38,211,746 |
2022-03-23 | 512.30 | 515.60 | 509.70 | 509.70 | 31,648,286 |
2022-03-22 | 508.90 | 520.80 | 506.80 | 516.60 | 27,931,514 |
2022-03-21 | 499.50 | 503.50 | 498.50 | 500.80 | 21,108,508 |
2022-03-18 | 501.10 | 501.90 | 495.80 | 501.00 | 57,907,130 |
2022-03-17 | 499.50 | 502.80 | 490.25 | 500.60 | 35,435,888 |
2022-03-16 | 485.00 | 495.30 | 481.65 | 494.35 | 52,092,671 |
2022-03-15 | 483.00 | 484.55 | 472.85 | 479.65 | 45,165,541 |
2022-03-14 | 488.95 | 492.75 | 481.30 | 489.50 | 53,447,903 |
2022-03-11 | 477.85 | 490.65 | 472.20 | 479.65 | 37,140,633 |
2022-03-10 | 476.90 | 480.30 | 466.25 | 475.50 | 29,138,264 |
2022-03-09 | 485.65 | 489.00 | 475.45 | 489.00 | 34,475,931 |
2022-03-08 | 469.50 | 481.95 | 467.25 | 470.35 | 47,760,220 |
2022-03-07 | 461.20 | 474.85 | 449.20 | 466.05 | 68,092,557 |
2022-03-04 | 492.55 | 494.75 | 467.60 | 467.65 | 54,131,406 |
2022-03-03 | 507.80 | 510.90 | 494.80 | 495.45 | 34,090,732 |
2022-03-02 | 489.90 | 512.30 | 489.05 | 507.80 | 44,212,220 |
2022-03-01 | 515.00 | 521.30 | 495.40 | 495.40 | 56,646,427 |
2022-02-28 | 518.60 | 519.50 | 503.40 | 514.60 | 60,071,357 |
2022-02-25 | 521.60 | 540.90 | 516.30 | 538.00 | 44,379,581 |
2022-02-24 | 530.60 | 536.80 | 513.10 | 513.70 | 52,347,974 |
2022-02-23 | 548.80 | 553.00 | 546.20 | 547.80 | 23,322,301 |
2022-02-22 | 530.00 | 552.10 | 526.80 | 547.00 | 33,523,074 |
2022-02-21 | 548.00 | 555.50 | 542.00 | 546.80 | 17,811,911 |
2022-02-18 | 543.00 | 548.10 | 541.30 | 544.40 | 27,200,904 |
2022-02-17 | 547.40 | 547.40 | 533.80 | 540.10 | 24,230,828 |
2022-02-16 | 553.80 | 559.10 | 544.20 | 548.30 | 20,125,747 |
2022-02-15 | 546.50 | 557.40 | 545.60 | 554.80 | 48,395,574 |
2022-02-14 | 558.50 | 564.30 | 552.40 | 558.20 | 30,648,481 |
2022-02-11 | 558.50 | 567.20 | 556.50 | 567.20 | 25,000,244 |
2022-02-10 | 557.20 | 564.70 | 553.80 | 561.70 | 20,729,856 |
2022-02-09 | 563.50 | 563.60 | 556.90 | 560.80 | 32,315,282 |
2022-02-08 | 558.00 | 566.10 | 556.90 | 556.90 | 27,186,746 |
2022-02-07 | 550.00 | 557.00 | 545.20 | 556.90 | 35,614,531 |
2022-02-04 | 548.20 | 549.40 | 541.40 | 545.00 | 23,198,488 |
2022-02-03 | 546.50 | 552.30 | 543.30 | 546.30 | 32,378,159 |
2022-02-02 | 547.80 | 549.40 | 540.10 | 546.40 | 28,072,524 |
2022-02-01 | 533.40 | 544.30 | 532.90 | 543.50 | 34,086,223 |
2022-01-31 | 528.20 | 533.10 | 526.20 | 527.60 | 30,936,676 |
2022-01-28 | 535.00 | 536.00 | 525.60 | 528.30 | 75,762,189 |
2022-01-27 | 520.60 | 547.00 | 520.40 | 538.30 | 39,544,327 |
2022-01-26 | 511.60 | 526.00 | 511.60 | 522.70 | 23,928,963 |
2022-01-25 | 499.50 | 509.60 | 497.80 | 509.40 | 28,153,734 |
2022-01-24 | 503.50 | 505.20 | 490.35 | 492.15 | 39,820,848 |
2022-01-21 | 503.50 | 505.50 | 502.10 | 505.40 | 37,487,833 |
2022-01-20 | 509.10 | 516.00 | 504.60 | 510.30 | 31,029,937 |
2022-01-19 | 514.80 | 519.30 | 510.50 | 512.50 | 38,948,631 |
2022-01-18 | 513.50 | 519.00 | 511.70 | 516.00 | 33,497,243 |
2022-01-17 | 517.00 | 519.20 | 516.30 | 519.00 | 28,851,302 |
2022-01-14 | 509.60 | 517.50 | 508.80 | 516.60 | 25,485,042 |
2022-01-13 | 501.50 | 513.90 | 501.00 | 513.00 | 39,474,335 |
2022-01-12 | 497.00 | 501.20 | 495.95 | 501.20 | 36,026,928 |
2022-01-11 | 489.25 | 495.95 | 489.25 | 495.00 | 38,635,785 |
2022-01-10 | 488.75 | 493.55 | 483.40 | 492.00 | 34,758,984 |
2022-01-07 | 478.10 | 482.60 | 475.80 | 482.30 | 31,471,458 |
2022-01-06 | 464.90 | 479.45 | 463.95 | 478.25 | 35,001,558 |
2022-01-05 | 466.20 | 470.85 | 465.10 | 468.30 | 27,630,923 |
2022-01-04 | 456.90 | 472.60 | 455.00 | 471.50 | 36,059,812 |
2022-01-03 | 448.65 | 448.65 | 448.65 | 448.65 | 0 |
2021-12-31 | 445.00 | 448.75 | 445.00 | 448.65 | 5,751,614 |
2021-12-30 | 447.05 | 450.90 | 446.80 | 448.60 | 11,869,229 |
2021-12-29 | 451.10 | 453.00 | 448.30 | 449.40 | 16,327,224 |
2021-12-28 | 447.70 | 447.70 | 447.70 | 447.70 | 0 |
2021-12-27 | 447.70 | 447.70 | 447.70 | 447.70 | 0 |
2021-12-24 | 447.65 | 451.15 | 447.10 | 447.70 | 3,277,695 |
2021-12-23 | 442.75 | 449.55 | 442.75 | 447.90 | 10,517,547 |
2021-12-22 | 441.00 | 445.95 | 440.50 | 444.60 | 20,280,416 |
2021-12-21 | 441.90 | 446.50 | 439.65 | 445.20 | 30,693,587 |
2021-12-20 | 440.00 | 445.45 | 434.00 | 441.80 | 25,284,745 |
2021-12-17 | 447.30 | 449.75 | 441.80 | 445.45 | 39,711,822 |
2021-12-16 | 435.85 | 449.80 | 435.00 | 448.25 | 45,891,156 |
2021-12-15 | 435.50 | 438.50 | 432.30 | 432.30 | 35,016,469 |
2021-12-14 | 432.35 | 437.80 | 431.50 | 434.70 | 28,401,946 |
2021-12-13 | 437.50 | 440.05 | 429.55 | 431.30 | 24,598,734 |
2021-12-10 | 439.50 | 441.90 | 438.15 | 438.65 | 20,544,102 |
2021-12-09 | 440.95 | 442.30 | 437.20 | 440.45 | 19,513,055 |
2021-12-08 | 441.00 | 444.15 | 436.00 | 440.30 | 20,256,751 |
2021-12-07 | 442.50 | 445.80 | 440.65 | 443.50 | 21,436,022 |
2021-12-06 | 434.00 | 438.70 | 432.90 | 437.30 | 15,759,612 |
2021-12-03 | 435.00 | 437.30 | 427.55 | 429.70 | 24,162,272 |
2021-12-02 | 424.80 | 433.30 | 424.20 | 431.60 | 25,779,829 |
2021-12-01 | 418.50 | 429.40 | 418.25 | 429.20 | 28,464,014 |
2021-11-30 | 411.80 | 422.20 | 409.85 | 419.35 | 53,457,447 |
2021-11-29 | 419.45 | 423.85 | 415.05 | 416.45 | 24,982,381 |
2021-11-26 | 427.25 | 429.20 | 413.40 | 414.05 | 43,810,097 |
2021-11-25 | 444.50 | 445.75 | 439.85 | 443.80 | 14,171,496 |
2021-11-24 | 442.85 | 447.35 | 442.15 | 443.35 | 33,193,524 |
2021-11-23 | 434.00 | 446.85 | 433.80 | 442.95 | 18,574,908 |
2021-11-22 | 434.25 | 437.95 | 431.40 | 436.95 | 18,166,453 |
2021-11-19 | 439.50 | 440.60 | 428.70 | 431.70 | 37,640,643 |
2021-11-18 | 439.35 | 442.15 | 437.05 | 439.00 | 21,729,563 |
2021-11-17 | 439.50 | 443.05 | 438.15 | 439.60 | 30,262,167 |
2021-11-16 | 437.30 | 441.55 | 436.05 | 440.00 | 21,088,099 |
2021-11-15 | 431.25 | 437.50 | 430.30 | 436.70 | 19,055,415 |
2021-11-12 | 435.90 | 437.00 | 432.15 | 434.20 | 33,985,188 |
2021-11-11 | 435.35 | 438.95 | 432.30 | 433.55 | 21,402,810 |
2021-11-10 | 429.65 | 433.25 | 428.00 | 431.30 | 22,695,357 |
2021-11-09 | 429.50 | 432.90 | 428.50 | 429.70 | 27,383,779 |
2021-11-08 | 435.60 | 438.70 | 434.10 | 434.15 | 22,919,244 |
2021-11-05 | 431.70 | 441.75 | 430.90 | 437.25 | 25,667,999 |
2021-11-04 | 445.50 | 446.05 | 431.00 | 433.50 | 44,494,734 |
2021-11-03 | 442.40 | 444.50 | 440.40 | 444.50 | 20,371,732 |
2021-11-02 | 443.85 | 444.90 | 438.15 | 444.55 | 22,235,550 |
2021-11-01 | 441.00 | 447.50 | 441.00 | 446.50 | 18,056,179 |
2021-10-29 | 436.70 | 443.30 | 435.60 | 441.50 | 31,198,853 |
2021-10-28 | 441.20 | 443.20 | 436.50 | 440.40 | 24,700,049 |
2021-10-27 | 446.20 | 448.15 | 442.50 | 444.70 | 19,739,782 |
2021-10-26 | 441.35 | 447.95 | 440.45 | 447.15 | 30,569,573 |
2021-10-25 | 438.30 | 443.05 | 433.55 | 443.05 | 31,589,506 |
2021-10-22 | 434.10 | 437.95 | 432.25 | 434.80 | 24,993,075 |
2021-10-21 | 432.40 | 436.60 | 431.35 | 434.75 | 18,850,389 |
2021-10-20 | 431.50 | 435.20 | 429.80 | 433.30 | 18,024,028 |
2021-10-19 | 432.00 | 434.10 | 430.00 | 432.10 | 16,373,659 |
2021-10-18 | 430.75 | 435.90 | 429.70 | 432.80 | 28,464,617 |
2021-10-15 | 432.00 | 436.05 | 430.70 | 434.20 | 38,201,023 |
2021-10-14 | 428.50 | 429.95 | 425.15 | 426.00 | 17,208,553 |
2021-10-13 | 430.65 | 430.65 | 422.45 | 424.55 | 31,662,584 |
2021-10-12 | 421.85 | 429.00 | 421.85 | 429.00 | 24,356,699 |
2021-10-11 | 420.45 | 430.80 | 420.45 | 430.80 | 46,062,740 |
2021-10-08 | 412.85 | 420.50 | 412.55 | 419.55 | 38,626,415 |
2021-10-07 | 411.00 | 419.55 | 408.00 | 416.05 | 50,053,338 |
2021-10-06 | 398.75 | 410.15 | 397.90 | 406.30 | 56,111,803 |
2021-10-05 | 386.05 | 394.70 | 386.05 | 393.00 | 17,570,653 |
2021-10-04 | 384.00 | 389.85 | 382.55 | 384.20 | 24,988,258 |
2021-10-01 | 388.00 | 389.15 | 382.75 | 388.65 | 18,798,744 |
2021-09-30 | 394.15 | 394.65 | 389.60 | 390.05 | 27,715,877 |
2021-09-29 | 392.50 | 394.80 | 389.00 | 393.50 | 23,497,747 |
2021-09-28 | 384.35 | 390.90 | 382.70 | 385.35 | 21,829,938 |
2021-09-27 | 381.20 | 387.40 | 378.35 | 385.95 | 25,948,397 |
2021-09-24 | 376.70 | 377.00 | 372.45 | 375.45 | 28,300,469 |
2021-09-23 | 375.80 | 380.70 | 372.65 | 376.85 | 32,792,264 |
2021-09-22 | 363.40 | 377.40 | 363.25 | 375.40 | 33,254,043 |
2021-09-21 | 363.00 | 367.75 | 358.45 | 359.75 | 37,801,776 |
2021-09-20 | 369.10 | 370.95 | 361.70 | 361.70 | 35,684,840 |
2021-09-17 | 373.00 | 379.85 | 372.05 | 376.05 | 79,990,974 |
2021-09-16 | 370.40 | 373.90 | 368.55 | 368.90 | 28,536,594 |
2021-09-15 | 372.10 | 375.40 | 371.05 | 372.45 | 29,158,355 |
2021-09-14 | 377.00 | 377.30 | 371.75 | 372.90 | 25,672,016 |
2021-09-13 | 378.35 | 380.85 | 376.85 | 380.35 | 12,230,629 |
2021-09-10 | 377.70 | 380.50 | 373.80 | 375.40 | 13,484,770 |
2021-09-09 | 378.35 | 379.40 | 373.50 | 376.45 | 18,675,549 |
2021-09-08 | 379.50 | 381.75 | 375.65 | 380.55 | 18,780,128 |
2021-09-07 | 383.20 | 385.00 | 381.35 | 382.50 | 20,202,811 |
2021-09-06 | 385.25 | 387.85 | 384.20 | 387.25 | 8,646,414 |
2021-09-03 | 386.20 | 387.55 | 383.25 | 384.45 | 16,217,689 |
2021-09-02 | 386.60 | 388.80 | 382.75 | 387.25 | 17,756,039 |
2021-09-01 | 388.50 | 392.25 | 385.05 | 386.75 | 18,015,634 |
2021-08-31 | 387.40 | 390.50 | 382.40 | 386.20 | 32,462,221 |
2021-08-30 | 394.95 | 394.95 | 394.95 | 394.95 | 0 |
2021-08-27 | 392.95 | 395.40 | 390.90 | 394.95 | 16,377,834 |
2021-08-26 | 393.00 | 397.95 | 392.45 | 395.45 | 11,171,429 |
2021-08-25 | 390.00 | 398.80 | 387.90 | 398.80 | 23,474,483 |
2021-08-24 | 393.55 | 393.55 | 387.20 | 390.40 | 23,988,702 |
2021-08-23 | 399.00 | 399.10 | 393.85 | 395.25 | 23,577,702 |
2021-08-20 | 395.40 | 398.00 | 393.90 | 396.15 | 38,496,161 |
2021-08-19 | 396.00 | 397.70 | 393.50 | 394.10 | 14,897,409 |
2021-08-18 | 406.25 | 407.20 | 401.25 | 405.45 | 12,047,913 |
2021-08-17 | 407.65 | 408.85 | 401.75 | 405.85 | 22,464,958 |
2021-08-16 | 409.75 | 411.25 | 404.15 | 405.20 | 27,120,700 |
2021-08-13 | 410.40 | 414.75 | 410.40 | 411.50 | 20,477,802 |
2021-08-12 | 412.00 | 413.90 | 408.30 | 409.95 | 19,911,578 |
2021-08-11 | 410.00 | 413.35 | 408.75 | 412.70 | 15,908,618 |
2021-08-10 | 406.35 | 410.05 | 404.25 | 409.95 | 33,137,083 |
2021-08-09 | 405.85 | 411.80 | 405.00 | 410.75 | 11,323,849 |
2021-08-06 | 400.80 | 410.15 | 399.75 | 409.85 | 16,106,694 |
2021-08-05 | 399.90 | 404.85 | 398.45 | 402.90 | 12,039,507 |
2021-08-04 | 400.00 | 401.55 | 395.10 | 400.90 | 10,783,914 |
2021-08-03 | 396.15 | 400.60 | 393.35 | 398.05 | 15,536,470 |
2021-08-02 | 401.75 | 405.05 | 395.05 | 396.15 | 17,109,281 |
2021-07-30 | 396.70 | 400.35 | 394.00 | 397.45 | 20,636,686 |
2021-07-29 | 396.75 | 403.15 | 393.85 | 401.00 | 21,830,650 |
2021-07-28 | 394.65 | 398.90 | 393.75 | 396.60 | 26,888,133 |
2021-07-27 | 407.00 | 407.40 | 399.20 | 403.30 | 18,925,026 |
2021-07-26 | 399.50 | 405.20 | 392.90 | 402.90 | 18,758,111 |
2021-07-23 | 400.50 | 404.95 | 400.10 | 401.60 | 9,358,311 |
2021-07-22 | 404.30 | 407.75 | 399.90 | 400.70 | 14,896,000 |
2021-07-21 | 397.15 | 405.10 | 396.20 | 401.85 | 18,849,433 |
2021-07-20 | 396.00 | 398.45 | 389.35 | 395.80 | 35,484,479 |
2021-07-19 | 400.00 | 401.60 | 390.25 | 391.80 | 20,668,366 |
2021-07-16 | 410.75 | 411.65 | 401.75 | 403.25 | 21,137,477 |
2021-07-15 | 414.05 | 414.40 | 406.70 | 408.75 | 17,123,619 |
2021-07-14 | 411.30 | 416.10 | 410.10 | 411.05 | 12,465,360 |
2021-07-13 | 422.80 | 424.00 | 410.80 | 412.20 | 23,439,592 |
2021-07-12 | 410.05 | 413.85 | 405.45 | 412.85 | 12,387,213 |
2021-07-09 | 408.95 | 414.10 | 406.80 | 414.10 | 20,736,530 |
2021-07-08 | 413.30 | 413.70 | 406.70 | 410.60 | 17,494,185 |
2021-07-07 | 414.90 | 419.15 | 413.75 | 417.95 | 15,259,281 |
2021-07-06 | 422.80 | 423.50 | 413.80 | 416.50 | 16,569,595 |
2021-07-05 | 419.00 | 425.15 | 417.90 | 423.10 | 9,157,426 |
2021-07-02 | 419.40 | 421.75 | 415.75 | 416.65 | 18,873,198 |
2021-07-01 | 419.75 | 424.90 | 419.75 | 423.35 | 17,878,301 |
2021-06-30 | 418.20 | 420.55 | 414.05 | 417.30 | 20,976,880 |
2021-06-29 | 420.00 | 424.55 | 419.40 | 421.30 | 14,800,238 |
2021-06-28 | 426.40 | 427.55 | 419.95 | 420.40 | 14,324,688 |
2021-06-25 | 427.00 | 429.50 | 426.05 | 427.55 | 16,595,444 |
2021-06-24 | 422.75 | 426.10 | 422.15 | 424.60 | 14,424,225 |
2021-06-23 | 425.15 | 427.95 | 420.90 | 420.90 | 15,134,170 |
2021-06-22 | 424.35 | 427.20 | 422.00 | 423.75 | 15,405,811 |
2021-06-21 | 424.85 | 427.40 | 422.10 | 426.55 | 16,108,129 |
2021-06-18 | 440.20 | 441.60 | 428.75 | 429.40 | 40,993,972 |
2021-06-17 | 442.45 | 450.10 | 439.40 | 439.40 | 26,168,196 |
2021-06-16 | 439.95 | 442.30 | 435.60 | 438.05 | 21,409,955 |
2021-06-15 | 433.45 | 436.80 | 431.80 | 436.15 | 22,795,962 |
2021-06-14 | 438.30 | 441.35 | 437.95 | 439.45 | 20,425,319 |
2021-06-11 | 433.85 | 436.95 | 432.60 | 436.95 | 14,677,201 |
2021-06-10 | 435.50 | 440.80 | 434.20 | 436.15 | 16,203,156 |
2021-06-09 | 441.15 | 442.35 | 437.75 | 438.10 | 10,447,598 |
2021-06-08 | 445.40 | 447.60 | 443.50 | 444.30 | 12,739,858 |
2021-06-07 | 444.65 | 447.25 | 442.40 | 445.50 | 12,770,373 |
2021-06-04 | 447.15 | 447.80 | 441.60 | 443.95 | 13,491,733 |
2021-06-03 | 447.40 | 451.90 | 444.45 | 449.30 | 18,393,614 |
2021-06-02 | 447.10 | 452.30 | 447.10 | 451.70 | 30,451,390 |
2021-06-01 | 448.80 | 454.30 | 446.20 | 446.30 | 29,401,177 |
2021-05-28 | 459.90 | 462.00 | 453.95 | 455.30 | 25,707,372 |
2021-05-27 | 445.25 | 452.05 | 444.80 | 450.20 | 31,335,860 |
2021-05-26 | 448.10 | 449.40 | 440.00 | 446.85 | 13,881,812 |
2021-05-25 | 446.65 | 452.95 | 445.00 | 449.95 | 16,815,607 |
2021-05-24 | 444.00 | 446.90 | 442.15 | 446.55 | 8,302,302 |
2021-05-21 | 442.50 | 445.70 | 438.45 | 444.45 | 25,976,940 |
2021-05-20 | 443.35 | 446.25 | 439.10 | 445.95 | 14,882,665 |
2021-05-19 | 439.60 | 446.00 | 437.90 | 443.30 | 17,759,870 |
2021-05-18 | 446.50 | 448.75 | 445.00 | 446.70 | 12,363,616 |
2021-05-17 | 443.10 | 445.55 | 438.80 | 443.40 | 17,414,188 |
2021-05-14 | 445.30 | 448.95 | 444.55 | 448.80 | 26,648,183 |
2021-05-13 | 438.50 | 445.00 | 432.25 | 443.75 | 14,556,496 |
2021-05-12 | 436.95 | 445.00 | 435.50 | 443.90 | 21,222,905 |
2021-05-11 | 445.00 | 446.10 | 437.35 | 440.00 | 26,077,793 |
2021-05-10 | 449.60 | 455.80 | 448.85 | 454.40 | 24,292,352 |
2021-05-07 | 455.50 | 456.65 | 447.80 | 451.20 | 13,427,197 |
2021-05-06 | 454.60 | 456.85 | 452.05 | 455.15 | 28,433,897 |
2021-05-05 | 446.00 | 455.05 | 444.20 | 454.40 | 24,086,663 |
2021-05-04 | 445.00 | 449.95 | 439.70 | 441.20 | 25,192,150 |
2021-04-30 | 450.40 | 457.00 | 448.95 | 452.80 | 43,602,212 |
2021-04-29 | 444.85 | 458.95 | 444.00 | 454.30 | 39,604,013 |
2021-04-28 | 439.85 | 444.95 | 439.40 | 443.35 | 27,305,438 |
2021-04-27 | 423.35 | 441.00 | 422.00 | 440.40 | 42,454,727 |
2021-04-26 | 419.00 | 424.35 | 414.95 | 422.75 | 26,820,836 |
2021-04-23 | 414.20 | 419.00 | 412.40 | 419.00 | 16,694,407 |
2021-04-22 | 414.70 | 416.10 | 412.15 | 415.50 | 20,981,752 |
2021-04-21 | 417.10 | 419.30 | 413.45 | 415.85 | 17,988,402 |
2021-04-20 | 427.45 | 427.85 | 416.65 | 417.25 | 15,849,093 |
2021-04-19 | 426.00 | 430.70 | 426.00 | 428.10 | 14,652,396 |
2021-04-16 | 424.35 | 429.70 | 423.30 | 427.45 | 26,675,355 |
2021-04-15 | 428.40 | 430.05 | 421.15 | 421.15 | 16,406,575 |
2021-04-14 | 427.80 | 431.05 | 424.55 | 428.90 | 15,837,444 |
2021-04-13 | 431.50 | 433.30 | 424.10 | 426.90 | 13,338,764 |
2021-04-12 | 431.40 | 436.05 | 428.20 | 432.55 | 13,920,714 |
2021-04-09 | 438.50 | 440.90 | 434.70 | 437.40 | 20,573,712 |
2021-04-08 | 436.25 | 440.00 | 434.75 | 440.00 | 26,354,216 |
2021-04-07 | 425.25 | 435.00 | 424.00 | 433.95 | 27,565,304 |
2021-04-06 | 425.20 | 432.15 | 424.20 | 426.85 | 29,457,451 |
2021-04-01 | 422.40 | 427.00 | 421.00 | 423.20 | 15,259,540 |
2021-03-31 | 427.00 | 430.15 | 422.50 | 423.20 | 26,354,562 |
2021-03-30 | 425.50 | 431.90 | 424.60 | 430.65 | 22,486,811 |
2021-03-29 | 420.45 | 422.25 | 416.95 | 418.10 | 17,013,250 |
2021-03-26 | 420.65 | 424.15 | 419.70 | 422.70 | 23,059,660 |
2021-03-25 | 422.10 | 425.25 | 415.40 | 421.40 | 31,983,020 |
2021-03-24 | 418.40 | 423.95 | 414.65 | 423.70 | 19,449,602 |
2021-03-23 | 423.00 | 425.50 | 421.20 | 424.35 | 44,358,201 |
2021-03-22 | 428.25 | 431.00 | 423.45 | 425.00 | 30,841,465 |
2021-03-19 | 432.60 | 435.15 | 424.45 | 430.85 | 88,043,442 |
2021-03-18 | 432.95 | 444.25 | 430.70 | 441.55 | 26,913,400 |
2021-03-17 | 423.30 | 432.45 | 421.80 | 430.60 | 24,324,687 |
2021-03-16 | 427.00 | 433.05 | 419.70 | 422.80 | 37,983,724 |
2021-03-15 | 429.05 | 431.20 | 421.35 | 424.00 | 19,927,579 |
2021-03-12 | 422.55 | 430.55 | 421.50 | 428.40 | 23,815,506 |
2021-03-11 | 435.85 | 436.20 | 422.25 | 425.05 | 24,306,145 |
2021-03-10 | 444.40 | 449.15 | 441.85 | 446.10 | 14,939,862 |
2021-03-09 | 453.65 | 455.40 | 444.50 | 447.35 | 24,713,798 |
2021-03-08 | 444.20 | 456.75 | 443.60 | 455.50 | 28,111,104 |
2021-03-05 | 427.65 | 445.00 | 424.30 | 437.60 | 28,804,324 |
2021-03-04 | 430.25 | 431.60 | 424.60 | 426.50 | 23,687,751 |
2021-03-03 | 425.55 | 435.00 | 425.55 | 432.90 | 25,972,544 |
2021-03-02 | 418.30 | 428.75 | 417.70 | 423.75 | 33,604,121 |
2021-03-01 | 426.10 | 429.70 | 419.10 | 420.15 | 22,514,919 |
2021-02-26 | 436.05 | 440.05 | 424.45 | 424.90 | 46,520,447 |
2021-02-25 | 433.65 | 445.75 | 433.10 | 435.15 | 28,267,964 |
2021-02-24 | 418.70 | 429.85 | 414.15 | 429.30 | 22,364,322 |
2021-02-23 | 426.60 | 431.50 | 417.50 | 428.00 | 26,381,160 |
2021-02-22 | 426.05 | 432.10 | 423.00 | 431.65 | 26,100,864 |
2021-02-19 | 418.95 | 427.20 | 416.95 | 423.95 | 24,541,348 |
2021-02-18 | 431.05 | 431.95 | 416.45 | 419.20 | 22,011,312 |
2021-02-17 | 428.20 | 433.25 | 423.75 | 432.25 | 42,264,180 |
2021-02-16 | 419.95 | 429.25 | 417.00 | 427.75 | 32,478,957 |
2021-02-15 | 403.80 | 411.75 | 403.50 | 410.45 | 20,588,851 |
2021-02-12 | 394.85 | 403.45 | 392.85 | 401.80 | 15,552,548 |
2021-02-11 | 398.70 | 401.50 | 394.60 | 397.35 | 11,963,996 |
2021-02-10 | 397.00 | 401.55 | 393.75 | 398.70 | 15,922,602 |
2021-02-09 | 392.00 | 396.25 | 389.25 | 395.00 | 43,412,309 |
2021-02-08 | 388.40 | 395.20 | 386.65 | 390.40 | 29,504,175 |
2021-02-05 | 394.55 | 397.45 | 388.20 | 392.50 | 32,313,469 |
2021-02-04 | 388.50 | 396.60 | 384.95 | 396.00 | 19,801,539 |
2021-02-03 | 391.50 | 392.65 | 385.90 | 388.55 | 15,626,838 |
2021-02-02 | 387.00 | 392.15 | 384.05 | 391.45 | 14,652,650 |
2021-02-01 | 384.85 | 387.60 | 377.40 | 383.70 | 15,826,568 |
2021-01-29 | 385.00 | 388.70 | 380.70 | 382.75 | 30,397,410 |
2021-01-28 | 392.80 | 396.25 | 387.05 | 395.35 | 19,922,592 |
2021-01-27 | 400.30 | 412.20 | 398.20 | 400.15 | 42,279,943 |
2021-01-26 | 398.70 | 403.75 | 398.65 | 400.20 | 13,941,779 |
2021-01-25 | 403.80 | 404.20 | 395.90 | 398.10 | 27,757,862 |
2021-01-22 | 407.95 | 412.05 | 405.60 | 407.35 | 17,135,283 |
2021-01-21 | 417.20 | 421.10 | 412.25 | 413.60 | 24,604,870 |
2021-01-20 | 411.20 | 412.15 | 404.30 | 408.00 | 24,025,001 |
2021-01-19 | 414.20 | 418.65 | 408.15 | 411.45 | 31,443,356 |
2021-01-18 | 401.15 | 404.60 | 399.85 | 403.00 | 8,564,292 |
2021-01-15 | 406.05 | 409.80 | 400.05 | 403.25 | 19,699,147 |
2021-01-14 | 404.55 | 410.20 | 404.15 | 408.20 | 30,898,467 |
2021-01-13 | 404.30 | 406.45 | 401.55 | 403.15 | 19,141,900 |
2021-01-12 | 410.05 | 414.70 | 410.05 | 412.80 | 14,890,862 |
2021-01-11 | 411.00 | 414.20 | 404.60 | 408.20 | 16,564,968 |
2021-01-08 | 413.95 | 416.55 | 408.50 | 411.75 | 22,570,269 |
2021-01-07 | 414.75 | 418.20 | 407.15 | 417.05 | 36,442,644 |
2021-01-06 | 389.00 | 418.50 | 389.00 | 416.15 | 53,328,129 |
2021-01-05 | 380.65 | 384.45 | 376.30 | 378.60 | 18,431,746 |
2021-01-04 | 382.50 | 386.55 | 377.15 | 380.35 | 29,343,345 |
2020-12-31 | 376.45 | 383.45 | 375.60 | 378.85 | 10,439,621 |
2020-12-30 | 387.30 | 391.65 | 381.90 | 383.00 | 13,055,106 |
2020-12-29 | 386.00 | 386.75 | 379.10 | 383.55 | 17,523,285 |
2020-12-24 | 386.90 | 389.60 | 384.10 | 386.00 | 6,514,211 |
2020-12-23 | 382.00 | 385.80 | 375.10 | 385.80 | 16,310,120 |
2020-12-22 | 379.00 | 385.50 | 378.00 | 383.80 | 25,735,980 |
2020-12-21 | 382.00 | 385.40 | 372.55 | 381.10 | 24,216,708 |
2020-12-18 | 393.25 | 398.60 | 387.55 | 387.75 | 54,415,953 |
2020-12-17 | 396.35 | 399.70 | 393.50 | 394.75 | 32,141,188 |
2020-12-16 | 395.45 | 404.05 | 395.40 | 397.00 | 39,723,194 |
2020-12-15 | 396.55 | 402.65 | 393.95 | 402.65 | 99,252,117 |
2020-12-14 | 399.30 | 407.80 | 397.15 | 403.40 | 43,195,246 |
2020-12-11 | 406.25 | 407.90 | 397.25 | 400.60 | 32,348,309 |
2020-12-10 | 402.95 | 412.85 | 396.50 | 403.15 | 43,349,204 |
2020-12-09 | 401.45 | 407.55 | 401.45 | 403.00 | 44,788,874 |
2020-12-08 | 398.90 | 403.25 | 395.90 | 400.40 | 30,187,240 |
2020-12-07 | 414.90 | 420.25 | 410.25 | 411.55 | 22,420,808 |
2020-12-04 | 422.15 | 427.10 | 418.80 | 422.65 | 34,453,525 |
2020-12-03 | 417.40 | 423.15 | 414.30 | 421.35 | 36,854,168 |
2020-12-02 | 409.55 | 420.00 | 407.95 | 418.35 | 28,536,304 |
2020-12-01 | 395.05 | 407.05 | 392.85 | 406.10 | 26,125,627 |
2020-11-30 | 401.05 | 402.65 | 388.25 | 388.25 | 41,149,776 |
2020-11-27 | 404.00 | 406.75 | 400.45 | 404.85 | 101,183,532 |
2020-11-26 | 405.20 | 406.10 | 394.00 | 397.85 | 25,201,454 |
2020-11-25 | 408.80 | 411.85 | 395.25 | 398.30 | 38,937,656 |
2020-11-24 | 383.85 | 399.65 | 382.65 | 399.65 | 43,032,871 |
2020-11-23 | 381.40 | 385.65 | 379.40 | 384.00 | 20,461,995 |
2020-11-20 | 379.20 | 386.70 | 377.85 | 380.90 | 30,991,008 |
2020-11-19 | 381.00 | 384.25 | 378.40 | 383.85 | 64,508,333 |
2020-11-18 | 378.05 | 387.00 | 377.80 | 384.80 | 27,815,005 |
2020-11-17 | 382.05 | 384.55 | 370.40 | 376.60 | 62,942,164 |
2020-11-16 | 376.05 | 393.55 | 376.05 | 388.80 | 35,210,109 |
2020-11-13 | 365.45 | 374.75 | 364.55 | 372.70 | 32,387,898 |
2020-11-12 | 376.50 | 377.85 | 369.70 | 372.50 | 35,335,413 |
2020-11-11 | 377.65 | 388.85 | 375.60 | 387.60 | 48,667,629 |
2020-11-10 | 368.05 | 377.25 | 366.05 | 373.95 | 68,395,054 |
2020-11-09 | 339.20 | 376.70 | 337.00 | 374.00 | 60,268,068 |
2020-11-06 | 339.00 | 343.40 | 337.30 | 337.80 | 25,181,766 |
2020-11-05 | 336.50 | 339.70 | 333.25 | 336.15 | 39,591,228 |
2020-11-04 | 340.75 | 340.95 | 327.00 | 332.45 | 63,385,614 |
2020-11-03 | 336.00 | 348.35 | 336.00 | 346.85 | 34,845,298 |
2020-11-02 | 327.85 | 333.20 | 324.20 | 332.65 | 24,348,577 |
2020-10-30 | 320.55 | 324.90 | 320.55 | 324.55 | 27,306,417 |
2020-10-29 | 319.45 | 326.85 | 317.60 | 324.00 | 30,128,265 |
2020-10-28 | 323.00 | 324.65 | 312.80 | 319.00 | 41,117,334 |
2020-10-27 | 335.80 | 342.20 | 328.45 | 330.10 | 44,433,563 |
2020-10-26 | 316.80 | 328.05 | 315.50 | 319.35 | 28,202,339 |
2020-10-23 | 315.65 | 322.75 | 315.35 | 321.40 | 37,356,635 |
2020-10-22 | 304.00 | 307.55 | 302.60 | 306.95 | 26,463,226 |
2020-10-21 | 309.50 | 309.50 | 302.15 | 302.40 | 18,308,984 |
2020-10-20 | 306.25 | 310.70 | 304.25 | 308.55 | 17,542,392 |
2020-10-16 | 301.80 | 306.65 | 297.70 | 306.35 | 32,523,159 |
2020-10-15 | 297.90 | 299.95 | 292.80 | 299.25 | 29,243,160 |
2020-10-14 | 305.80 | 306.95 | 296.60 | 296.60 | 29,603,300 |
2020-10-13 | 309.90 | 310.45 | 302.85 | 305.20 | 18,209,805 |
2020-10-12 | 310.10 | 313.50 | 308.20 | 308.20 | 16,583,751 |
2020-10-09 | 312.30 | 314.20 | 309.00 | 309.40 | 30,658,125 |
2020-10-08 | 313.00 | 316.10 | 311.15 | 314.10 | 20,386,006 |
2020-10-07 | 314.10 | 317.70 | 312.60 | 315.40 | 19,603,992 |
2020-10-06 | 308.20 | 314.30 | 306.50 | 314.30 | 21,035,852 |
2020-10-05 | 311.70 | 314.00 | 306.50 | 309.35 | 19,859,619 |
2020-10-02 | 300.00 | 308.20 | 298.35 | 308.20 | 27,634,572 |
2020-10-01 | 304.60 | 307.80 | 302.20 | 304.60 | 24,960,389 |
2020-09-30 | 299.05 | 306.15 | 298.05 | 301.50 | 21,958,829 |
2020-09-29 | 305.50 | 305.60 | 296.85 | 298.50 | 30,658,585 |
2020-09-28 | 313.05 | 316.00 | 305.50 | 308.55 | 59,566,668 |
2020-09-25 | 286.00 | 286.85 | 281.50 | 283.35 | 23,878,975 |
2020-09-24 | 287.25 | 292.45 | 285.80 | 286.70 | 28,625,750 |
2020-09-23 | 287.70 | 296.35 | 286.10 | 290.25 | 30,472,311 |
2020-09-22 | 289.85 | 293.55 | 285.35 | 287.10 | 32,252,610 |
2020-09-21 | 296.50 | 296.50 | 284.55 | 288.00 | 40,858,470 |
2020-09-18 | 309.65 | 311.00 | 304.00 | 304.00 | 62,348,091 |
2020-09-17 | 308.95 | 313.50 | 306.45 | 310.80 | 27,731,083 |
2020-09-16 | 318.70 | 319.10 | 313.20 | 317.00 | 121,143,145 |
2020-09-15 | 321.45 | 325.00 | 319.20 | 322.80 | 20,316,823 |
2020-09-14 | 325.15 | 325.15 | 320.05 | 322.10 | 14,974,652 |
2020-09-11 | 324.05 | 325.55 | 321.50 | 322.90 | 15,454,928 |
2020-09-10 | 323.50 | 326.40 | 318.60 | 328.08 | 12,113,139 |
2020-09-09 | 322.35 | 328.35 | 322.00 | 328.08 | 22,924,057 |
2020-09-08 | 323.55 | 326.45 | 318.90 | 320.95 | 32,499,182 |
2020-09-07 | 321.90 | 323.85 | 316.75 | 323.20 | 14,347,797 |
2020-09-04 | 317.30 | 324.25 | 316.85 | 318.95 | 16,054,746 |
2020-09-03 | 321.00 | 326.50 | 316.95 | 317.45 | 26,853,488 |
2020-09-02 | 318.75 | 323.20 | 317.95 | 320.83 | 18,789,171 |
2020-09-01 | 323.80 | 323.80 | 315.00 | 316.68 | 31,303,663 |
2020-08-28 | 331.90 | 335.05 | 328.70 | 329.78 | 29,156,838 |
2020-08-27 | 326.00 | 330.40 | 323.00 | 328.03 | 16,528,723 |
2020-08-26 | 333.20 | 334.55 | 329.50 | 330.98 | 15,251,961 |
2020-08-25 | 339.55 | 341.95 | 334.20 | 334.70 | 21,371,944 |
2020-08-24 | 333.10 | 338.00 | 331.35 | 337.63 | 14,267,677 |
2020-08-21 | 328.60 | 329.20 | 324.65 | 327.90 | 24,332,468 |
2020-08-20 | 330.95 | 332.50 | 327.50 | 329.40 | 22,133,585 |
2020-08-19 | 330.75 | 335.70 | 330.00 | 335.63 | 16,369,780 |
2020-08-18 | 335.05 | 339.15 | 331.00 | 331.33 | 26,631,339 |
2020-08-17 | 341.50 | 342.00 | 338.45 | 339.70 | 20,013,087 |
2020-08-14 | 344.65 | 345.70 | 336.00 | 340.65 | 18,565,049 |
2020-08-13 | 350.00 | 351.50 | 343.75 | 344.78 | 18,873,958 |
2020-08-12 | 350.40 | 359.75 | 350.05 | 358.35 | 34,350,198 |
2020-08-11 | 333.95 | 347.35 | 333.25 | 345.35 | 37,223,593 |
2020-08-10 | 327.55 | 331.00 | 323.55 | 330.15 | 21,174,909 |
2020-08-07 | 324.15 | 326.35 | 321.75 | 325.55 | 18,932,469 |
2020-08-06 | 329.05 | 331.05 | 320.95 | 324.83 | 26,893,843 |
2020-08-05 | 335.15 | 335.15 | 328.95 | 334.10 | 24,831,613 |
2020-08-04 | 333.00 | 337.65 | 327.75 | 336.33 | 31,689,728 |
2020-08-03 | 329.55 | 334.90 | 319.45 | 333.13 | 53,177,258 |
2020-07-31 | 343.85 | 346.20 | 340.10 | 343.95 | 21,617,868 |
2020-07-30 | 360.00 | 360.35 | 345.05 | 362.78 | 13,980,933 |
2020-07-29 | 355.55 | 362.95 | 354.85 | 362.78 | 33,467,874 |
2020-07-28 | 346.65 | 353.25 | 346.00 | 352.95 | 28,495,323 |
2020-07-27 | 355.05 | 355.95 | 353.10 | 353.53 | 18,567,821 |
2020-07-24 | 364.05 | 367.75 | 363.40 | 364.95 | 18,120,036 |
2020-07-23 | 370.00 | 372.35 | 367.10 | 367.78 | 20,388,334 |
2020-07-22 | 380.00 | 380.75 | 370.15 | 371.30 | 27,057,423 |
2020-07-21 | 375.20 | 387.55 | 375.20 | 380.98 | 37,847,663 |
2020-07-20 | 376.75 | 377.25 | 370.80 | 378.93 | 14,557,504 |
2020-07-17 | 383.15 | 384.05 | 375.00 | 378.93 | 26,729,037 |
2020-07-16 | 385.35 | 386.65 | 380.35 | 385.20 | 18,168,641 |
2020-07-15 | 380.00 | 387.90 | 375.10 | 386.58 | 26,145,911 |
2020-07-14 | 378.70 | 385.85 | 377.25 | 382.83 | 19,701,198 |
2020-07-13 | 383.20 | 383.75 | 377.70 | 381.13 | 17,391,270 |
2020-07-10 | 372.00 | 378.15 | 370.35 | 377.45 | 19,924,928 |
2020-07-09 | 377.10 | 380.35 | 372.65 | 373.88 | 20,258,344 |
2020-07-08 | 384.00 | 385.35 | 378.35 | 382.98 | 32,896,800 |
2020-07-07 | 401.05 | 401.30 | 394.85 | 395.15 | 25,667,021 |
2020-07-06 | 401.60 | 409.00 | 400.95 | 408.90 | 42,915,156 |
2020-07-03 | 389.90 | 390.85 | 379.95 | 382.20 | 22,545,084 |
2020-07-02 | 379.25 | 389.80 | 379.00 | 388.53 | 28,600,686 |
2020-07-01 | 378.15 | 378.80 | 369.80 | 372.95 | 26,484,643 |
2020-06-30 | 381.95 | 384.00 | 375.90 | 385.73 | 16,531,966 |
2020-06-29 | 378.15 | 386.75 | 375.40 | 381.60 | 19,153,970 |
2020-06-26 | 384.95 | 389.05 | 381.20 | 385.45 | 11,610,063 |
2020-06-25 | 378.20 | 386.55 | 372.40 | 380.95 | 9,241,374 |
2020-06-24 | 385.00 | 385.30 | 377.45 | 387.98 | 12,037,609 |
2020-06-23 | 382.35 | 390.60 | 380.65 | 387.98 | 19,281,907 |
2020-06-22 | 383.10 | 385.40 | 379.90 | 381.35 | 25,045,155 |
2020-06-19 | 386.85 | 393.50 | 385.25 | 389.90 | 29,506,517 |
2020-06-18 | 380.00 | 386.65 | 377.75 | 379.98 | 24,572,717 |
2020-06-17 | 386.40 | 389.00 | 380.45 | 383.85 | 20,387,541 |
2020-06-16 | 382.05 | 390.75 | 379.65 | 383.85 | 27,553,153 |
2020-06-15 | 375.50 | 379.05 | 372.00 | 375.85 | 35,804,654 |
2020-06-12 | 377.55 | 385.10 | 375.55 | 378.75 | 25,525,116 |
2020-06-11 | 389.35 | 391.25 | 376.25 | 377.45 | 34,203,693 |
2020-06-10 | 403.20 | 404.90 | 397.25 | 400.45 | 38,908,097 |
2020-06-09 | 416.55 | 417.25 | 403.55 | 405.20 | 53,044,945 |
2020-06-08 | 415.10 | 422.65 | 413.55 | 419.33 | 27,255,698 |
2020-06-05 | 407.15 | 427.10 | 404.70 | 423.10 | 50,011,619 |
2020-06-04 | 400.00 | 403.25 | 394.95 | 397.70 | 34,631,549 |
2020-06-03 | 388.35 | 403.35 | 387.05 | 402.58 | 55,884,358 |
2020-06-02 | 380.30 | 388.25 | 378.15 | 384.20 | 46,386,327 |
2020-06-01 | 378.50 | 381.65 | 373.75 | 379.78 | 25,996,583 |
2020-05-29 | 377.70 | 377.70 | 369.40 | 383.63 | 19,899,554 |
2020-05-28 | 393.40 | 396.00 | 379.20 | 383.63 | 47,792,496 |
2020-05-27 | 387.00 | 398.75 | 385.50 | 387.80 | 26,819,609 |
2020-05-26 | 386.50 | 389.90 | 381.85 | 387.80 | 36,858,337 |
2020-05-22 | 380.00 | 385.40 | 373.05 | 399.40 | 62,623,628 |
2020-05-21 | 408.60 | 409.65 | 397.25 | 399.40 | 43,685,397 |
2020-05-20 | 407.65 | 413.30 | 404.25 | 413.23 | 37,981,423 |
2020-05-19 | 416.50 | 417.50 | 407.35 | 412.03 | 30,003,998 |
2020-05-18 | 404.45 | 415.40 | 401.00 | 414.63 | 25,263,533 |
2020-05-15 | 401.20 | 404.50 | 394.30 | 398.90 | 24,657,885 |
2020-05-14 | 402.60 | 405.10 | 392.15 | 398.33 | 38,722,908 |
2020-05-13 | 410.00 | 411.05 | 404.20 | 405.35 | 42,121,402 |
2020-05-12 | 407.70 | 416.45 | 405.25 | 412.25 | 27,896,465 |
2020-05-11 | 416.00 | 417.45 | 408.05 | 410.88 | 24,183,452 |
2020-05-07 | 403.15 | 413.00 | 403.10 | 412.95 | 29,361,195 |
2020-05-06 | 404.70 | 406.75 | 400.80 | 402.15 | 30,097,796 |
2020-05-05 | 402.10 | 405.55 | 397.05 | 401.68 | 24,963,825 |
2020-05-04 | 400.10 | 402.45 | 395.50 | 395.55 | 28,401,029 |
2020-05-01 | 402.35 | 405.45 | 396.55 | 402.18 | 14,903,781 |
2020-04-30 | 432.75 | 435.40 | 412.25 | 428.23 | 22,911,240 |
2020-04-29 | 416.30 | 428.75 | 414.10 | 428.23 | 24,935,898 |
2020-04-28 | 409.35 | 421.15 | 408.60 | 413.53 | 26,599,814 |
2020-04-27 | 410.05 | 416.30 | 408.25 | 413.53 | 27,088,183 |
2020-04-24 | 406.20 | 410.85 | 402.10 | 402.18 | 46,564,869 |
2020-04-23 | 404.55 | 410.30 | 400.75 | 408.03 | 26,394,584 |
2020-04-22 | 405.50 | 409.45 | 403.95 | 400.20 | 14,615,474 |
2020-04-21 | 407.75 | 409.80 | 399.30 | 400.20 | 40,405,729 |
2020-04-20 | 415.85 | 417.95 | 410.25 | 415.88 | 20,944,649 |
2020-04-17 | 411.45 | 417.05 | 408.45 | 412.58 | 60,176,516 |
2020-04-16 | 410.70 | 412.70 | 401.10 | 407.25 | 35,945,469 |
2020-04-15 | 421.95 | 422.20 | 406.00 | 408.58 | 51,249,976 |
2020-04-14 | 429.05 | 432.00 | 425.40 | 425.75 | 19,224,490 |
2020-04-09 | 423.85 | 428.85 | 415.85 | 425.75 | 46,118,990 |
2020-04-08 | 418.20 | 420.70 | 413.55 | 418.93 | 35,026,430 |
2020-04-07 | 418.60 | 425.05 | 415.35 | 414.73 | 27,283,743 |
2020-04-06 | 409.15 | 419.05 | 406.05 | 397.23 | 37,602,813 |
2020-04-03 | 395.95 | 398.00 | 395.05 | 397.75 | 6,575,176 |
2020-04-03 | 395.95 | 400.50 | 392.45 | 397.23 | 32,091,044 |
2020-04-02 | 405.15 | 408.50 | 387.65 | 397.75 | 79,141,049 |
2020-04-02 | 405.15 | 408.50 | 387.65 | 408.95 | 41,046,619 |
2020-04-01 | 416.00 | 421.70 | 408.40 | 411.00 | 80,545,045 |
2020-04-01 | 416.00 | 421.70 | 408.40 | 455.85 | 49,215,138 |
2020-03-31 | 461.30 | 464.00 | 451.00 | 461.50 | 21,917,177 |
2020-03-30 | 466.50 | 470.55 | 454.75 | 469.28 | 22,564,936 |
2020-03-27 | 479.00 | 480.90 | 465.75 | 495.20 | 41,771,873 |
2020-03-26 | 490.30 | 496.25 | 482.20 | 503.55 | 39,699,596 |
2020-03-25 | 506.90 | 514.50 | 490.40 | 504.60 | 47,234,060 |
2020-03-24 | 497.95 | 504.90 | 490.50 | 489.15 | 31,694,881 |
2020-03-23 | 485.50 | 499.65 | 479.50 | 494.95 | 22,572,185 |
2020-03-20 | 509.40 | 515.50 | 498.05 | 503.90 | 41,170,602 |
2020-03-19 | 496.50 | 523.00 | 495.70 | 486.58 | 29,775,142 |
2020-03-18 | 473.40 | 489.55 | 472.60 | 492.55 | 11,478,659 |
2020-03-17 | 475.90 | 491.95 | 463.00 | 465.73 | 50,698,420 |
2020-03-16 | 453.95 | 467.50 | 432.80 | 463.45 | 60,923,201 |
2020-03-13 | 465.50 | 481.35 | 451.65 | 448.50 | 43,128,061 |
2020-03-12 | 463.05 | 469.10 | 455.85 | 484.80 | 42,034,358 |
2020-03-11 | 485.05 | 492.35 | 480.40 | 480.58 | 48,682,976 |
2020-03-10 | 479.50 | 491.40 | 475.40 | 472.40 | 62,378,415 |
2020-03-09 | 475.00 | 482.85 | 464.30 | 494.20 | 70,306,789 |
2020-03-06 | 500.20 | 501.80 | 490.15 | 494.20 | 65,740,678 |
2020-03-05 | 516.60 | 518.00 | 504.20 | 512.35 | 63,883,076 |
2020-03-04 | 512.60 | 517.80 | 507.70 | 509.00 | 35,377,112 |
2020-03-03 | 526.60 | 527.60 | 513.70 | 522.85 | 36,825,016 |
2020-03-02 | 527.90 | 529.70 | 511.40 | 520.85 | 64,072,438 |
2020-02-28 | 525.70 | 532.30 | 511.50 | 530.30 | 47,667,775 |
2020-02-27 | 538.60 | 541.50 | 524.60 | 555.55 | 37,334,191 |
2020-02-26 | 546.10 | 554.40 | 544.50 | 539.60 | 28,279,100 |
2020-02-25 | 555.60 | 556.00 | 539.30 | 549.85 | 61,755,683 |
2020-02-24 | 555.00 | 558.80 | 546.70 | 561.50 | 53,366,744 |
2020-02-21 | 562.60 | 564.00 | 557.50 | 561.50 | 46,139,108 |
2020-02-20 | 565.00 | 565.90 | 557.70 | 561.35 | 34,009,288 |
2020-02-19 | 562.50 | 568.20 | 558.80 | 560.95 | 49,779,667 |
2020-02-18 | 570.00 | 573.60 | 549.50 | 551.95 | 62,342,007 |
2020-02-17 | 585.40 | 593.30 | 585.40 | 592.45 | 14,478,796 |
2020-02-14 | 590.50 | 592.30 | 584.50 | 584.70 | 17,024,784 |
2020-02-13 | 590.00 | 591.80 | 584.20 | 589.75 | 22,154,353 |
2020-02-12 | 591.00 | 596.20 | 589.70 | 595.20 | 18,931,507 |
2020-02-11 | 584.20 | 593.00 | 583.70 | 592.00 | 23,575,696 |
2020-02-10 | 580.40 | 581.70 | 576.10 | 578.40 | 27,430,202 |
2020-02-07 | 575.00 | 582.00 | 572.60 | 580.70 | 24,026,690 |
2020-02-06 | 573.90 | 576.40 | 570.50 | 576.20 | 19,577,398 |
2020-02-05 | 560.40 | 571.20 | 558.80 | 568.60 | 16,724,900 |
2020-02-04 | 562.50 | 566.30 | 561.00 | 563.85 | 16,642,004 |
2020-02-03 | 553.00 | 559.60 | 551.00 | 557.30 | 19,713,912 |
2020-01-31 | 559.90 | 562.60 | 550.70 | 562.15 | 12,074,362 |
2020-01-30 | 560.00 | 565.90 | 558.80 | 562.15 | 17,450,780 |
2020-01-29 | 569.40 | 572.10 | 565.00 | 566.85 | 14,947,594 |
2020-01-28 | 563.20 | 568.80 | 558.80 | 567.45 | 16,733,342 |
2020-01-27 | 568.00 | 568.60 | 557.70 | 559.75 | 24,805,280 |
2020-01-24 | 575.60 | 585.80 | 575.20 | 578.60 | 19,645,494 |
2020-01-23 | 579.00 | 582.00 | 572.00 | 572.40 | 18,352,473 |
2020-01-22 | 586.20 | 587.70 | 579.10 | 579.55 | 24,892,042 |
2020-01-21 | 586.70 | 588.00 | 577.60 | 584.40 | 20,403,482 |
2020-01-20 | 594.60 | 596.70 | 591.40 | 592.50 | 8,375,501 |
2020-01-17 | 591.80 | 598.70 | 591.00 | 594.65 | 24,354,696 |
2020-01-16 | 589.00 | 592.30 | 586.70 | 590.85 | 20,632,066 |
2020-01-15 | 590.00 | 590.80 | 585.60 | 590.00 | 17,739,567 |
2020-01-14 | 591.70 | 594.70 | 587.90 | 591.80 | 18,704,809 |
2020-01-13 | 592.00 | 593.30 | 587.40 | 591.10 | 14,354,220 |
2020-01-10 | 588.60 | 589.90 | 584.60 | 585.60 | 11,528,701 |
2020-01-09 | 586.00 | 590.10 | 585.60 | 587.05 | 16,018,413 |
2020-01-08 | 580.50 | 582.60 | 576.30 | 581.80 | 18,259,112 |
2020-01-07 | 587.90 | 588.00 | 582.60 | 583.35 | 14,108,547 |
2020-01-06 | 590.00 | 591.30 | 580.80 | 585.20 | 17,212,606 |
2020-01-03 | 592.50 | 595.10 | 586.80 | 593.90 | 14,625,941 |
2020-01-02 | 589.00 | 598.00 | 588.70 | 595.95 | 16,433,506 |
2019-12-31 | 593.00 | 594.90 | 589.60 | 594.00 | 6,293,038 |
2019-12-30 | 597.50 | 599.30 | 595.60 | 595.95 | 14,476,475 |
2019-12-27 | 598.00 | 602.90 | 596.00 | 597.05 | 9,513,037 |
2019-12-24 | 598.90 | 601.50 | 597.50 | 599.80 | 3,826,458 |
2019-12-23 | 596.50 | 600.00 | 592.30 | 599.60 | 23,215,802 |
2019-12-20 | 599.00 | 602.50 | 596.90 | 599.00 | 74,368,289 |
2019-12-19 | 596.60 | 600.00 | 594.70 | 599.15 | 51,543,196 |
2019-12-18 | 593.00 | 600.50 | 593.00 | 599.90 | 19,348,226 |
2019-12-17 | 590.00 | 597.40 | 588.50 | 592.75 | 25,292,640 |
2019-12-16 | 576.00 | 590.70 | 575.00 | 586.95 | 28,063,805 |
2019-12-13 | 576.40 | 583.40 | 573.60 | 574.65 | 31,774,236 |
2019-12-12 | 567.30 | 579.70 | 566.40 | 577.50 | 21,852,895 |
2019-12-11 | 564.20 | 567.20 | 561.60 | 562.00 | 18,067,640 |
2019-12-10 | 560.50 | 560.50 | 552.60 | 559.05 | 16,556,450 |
2019-12-09 | 561.70 | 563.60 | 559.20 | 560.35 | 17,132,852 |
2019-12-06 | 555.50 | 563.10 | 554.50 | 553.45 | 8,450,033 |
2019-12-05 | 557.50 | 557.50 | 552.50 | 557.65 | 8,850,667 |
2019-12-04 | 558.00 | 560.90 | 554.30 | 557.65 | 19,434,600 |
2019-12-03 | 569.00 | 570.30 | 555.30 | 557.75 | 29,902,753 |
2019-12-02 | 576.00 | 581.60 | 569.20 | 569.95 | 18,702,554 |
2019-11-29 | 576.10 | 580.50 | 574.90 | 576.30 | 15,063,017 |
2019-11-28 | 580.90 | 581.40 | 577.00 | 579.50 | 7,065,114 |
2019-11-27 | 586.20 | 590.70 | 584.00 | 584.60 | 15,562,454 |
2019-11-26 | 583.50 | 584.60 | 580.70 | 582.65 | 23,172,631 |
2019-11-25 | 584.70 | 587.20 | 581.80 | 582.70 | 13,884,347 |
2019-11-22 | 574.00 | 582.20 | 573.20 | 579.15 | 18,665,241 |
2019-11-21 | 571.50 | 573.60 | 567.80 | 569.60 | 21,790,057 |
2019-11-20 | 577.90 | 578.00 | 572.70 | 576.60 | 21,308,652 |
2019-11-19 | 579.50 | 587.30 | 578.30 | 579.40 | 17,563,127 |
2019-11-18 | 575.60 | 577.90 | 572.40 | 575.15 | 15,502,227 |
2019-11-15 | 572.30 | 573.80 | 565.90 | 573.35 | 21,125,272 |
2019-11-14 | 575.00 | 575.80 | 570.30 | 570.70 | 19,523,700 |
2019-11-13 | 578.60 | 579.20 | 572.00 | 574.85 | 23,743,870 |
2019-11-12 | 586.70 | 590.80 | 586.30 | 589.05 | 17,583,349 |
2019-11-11 | 589.50 | 590.00 | 579.20 | 585.60 | 22,674,649 |
2019-11-08 | 600.50 | 603.20 | 595.50 | 596.05 | 13,592,544 |
2019-11-07 | 598.50 | 603.50 | 598.30 | 600.60 | 29,846,212 |
2019-11-06 | 598.50 | 599.90 | 596.30 | 597.75 | 17,738,902 |
2019-11-05 | 595.00 | 599.40 | 594.30 | 598.75 | 17,274,789 |
2019-11-04 | 591.00 | 598.50 | 591.00 | 596.30 | 19,400,592 |
2019-11-01 | 585.50 | 588.80 | 580.10 | 587.70 | 21,015,112 |
2019-10-31 | 587.40 | 587.40 | 579.70 | 584.05 | 38,868,861 |
2019-10-30 | 587.50 | 588.70 | 585.00 | 588.40 | 16,399,237 |
2019-10-29 | 590.00 | 593.20 | 586.40 | 593.85 | 21,288,450 |
2019-10-28 | 598.00 | 600.70 | 587.50 | 593.85 | 39,905,444 |
2019-10-25 | 614.50 | 617.40 | 610.10 | 616.15 | 17,476,986 |
2019-10-24 | 610.00 | 617.60 | 608.80 | 616.35 | 23,213,963 |
2019-10-23 | 607.60 | 611.50 | 606.20 | 610.25 | 19,215,277 |
2019-10-22 | 606.00 | 611.50 | 604.00 | 609.85 | 35,526,193 |
2019-10-21 | 603.50 | 605.20 | 600.50 | 604.70 | 24,961,013 |
2019-10-18 | 603.20 | 605.70 | 600.20 | 601.35 | 18,592,419 |
2019-10-17 | 607.10 | 613.50 | 605.40 | 608.30 | 27,278,415 |
2019-10-16 | 601.10 | 608.90 | 601.10 | 603.70 | 27,712,446 |
2019-10-15 | 604.80 | 605.90 | 597.60 | 608.60 | 14,052,391 |
2019-10-14 | 609.80 | 610.20 | 604.60 | 608.60 | 55,957,104 |
2019-10-11 | 598.70 | 613.90 | 598.60 | 607.00 | 53,478,381 |
2019-10-10 | 599.60 | 602.10 | 595.90 | 603.85 | 10,153,859 |
2019-10-09 | 602.50 | 606.40 | 600.00 | 603.85 | 22,986,342 |
2019-10-08 | 610.20 | 610.30 | 599.20 | 600.75 | 24,249,145 |
2019-10-07 | 597.20 | 606.40 | 595.20 | 605.60 | 15,391,370 |
2019-10-04 | 602.00 | 602.50 | 596.70 | 600.30 | 21,467,847 |
2019-10-03 | 613.00 | 613.80 | 596.30 | 601.85 | 28,417,123 |
2019-10-02 | 621.30 | 621.90 | 603.00 | 604.60 | 22,422,025 |
2019-10-01 | 626.60 | 627.50 | 618.00 | 620.05 | 18,433,848 |
2019-09-30 | 624.30 | 628.30 | 624.30 | 626.50 | 17,503,301 |
2019-09-27 | 620.80 | 627.10 | 620.00 | 624.70 | 20,393,500 |
2019-09-26 | 613.20 | 624.00 | 613.10 | 619.10 | 33,631,441 |
2019-09-25 | 610.00 | 615.80 | 606.50 | 614.80 | 18,620,484 |
2019-09-24 | 616.10 | 617.40 | 609.40 | 611.50 | 18,953,866 |
2019-09-23 | 612.80 | 615.10 | 606.60 | 613.65 | 18,172,715 |
2019-09-20 | 611.60 | 616.90 | 609.50 | 612.60 | 61,812,488 |
2019-09-19 | 609.10 | 618.30 | 607.80 | 615.65 | 25,991,630 |
2019-09-18 | 612.20 | 615.70 | 609.60 | 610.10 | 23,100,498 |
2019-09-17 | 616.80 | 617.40 | 611.40 | 613.40 | 20,977,115 |
2019-09-16 | 623.20 | 624.90 | 618.60 | 620.80 | 30,415,657 |
2019-09-13 | 624.30 | 631.40 | 622.40 | 630.30 | 20,484,011 |
2019-09-12 | 627.10 | 630.40 | 620.30 | 626.65 | 29,528,419 |
2019-09-11 | 621.70 | 633.50 | 621.70 | 626.25 | 44,154,083 |
2019-09-10 | 606.70 | 616.20 | 605.50 | 613.70 | 33,136,344 |
2019-09-09 | 603.90 | 607.00 | 599.90 | 606.50 | 16,127,958 |
2019-09-06 | 599.40 | 603.40 | 597.70 | 600.30 | 17,926,559 |
2019-09-05 | 600.00 | 601.50 | 595.90 | 597.80 | 27,296,797 |
2019-09-04 | 608.60 | 610.40 | 602.30 | 604.90 | 46,343,907 |
2019-09-03 | 594.50 | 598.10 | 593.00 | 593.50 | 26,844,090 |
2019-09-02 | 586.40 | 597.90 | 586.10 | 594.40 | 20,414,483 |
2019-08-30 | 589.30 | 595.90 | 587.80 | 589.60 | 23,189,415 |
2019-08-29 | 582.50 | 592.30 | 582.50 | 582.55 | 18,850,252 |
2019-08-28 | 581.20 | 585.70 | 578.20 | 582.55 | 31,779,638 |
2019-08-27 | 583.80 | 585.90 | 580.90 | 581.50 | 67,392,335 |
2019-08-23 | 596.00 | 596.90 | 589.00 | 591.95 | 11,700,400 |
2019-08-22 | 596.00 | 600.00 | 590.20 | 591.95 | 41,324,538 |
2019-08-21 | 597.60 | 604.10 | 597.60 | 599.70 | 26,847,105 |
2019-08-20 | 601.70 | 605.30 | 596.50 | 596.65 | 27,521,826 |
2019-08-19 | 606.10 | 610.20 | 603.70 | 605.15 | 63,836,243 |
2019-08-16 | 593.00 | 598.40 | 590.30 | 597.35 | 29,804,746 |
2019-08-15 | 597.50 | 599.10 | 588.70 | 590.65 | 40,152,777 |
2019-08-14 | 612.80 | 615.20 | 600.50 | 601.75 | 41,181,782 |
2019-08-13 | 607.20 | 617.40 | 606.10 | 614.20 | 89,510,332 |
2019-08-12 | 629.50 | 630.00 | 605.80 | 611.00 | 38,966,269 |
2019-08-09 | 630.00 | 631.40 | 622.00 | 623.35 | 43,442,101 |
2019-08-08 | 632.40 | 634.30 | 626.50 | 631.55 | 28,318,373 |
2019-08-07 | 629.80 | 635.70 | 624.20 | 628.85 | 24,484,045 |
2019-08-06 | 630.90 | 638.10 | 627.10 | 628.80 | 26,942,983 |
2019-08-05 | 634.60 | 647.60 | 624.70 | 629.20 | 33,902,988 |
2019-08-02 | 658.10 | 659.00 | 644.30 | 646.60 | 34,082,165 |
2019-08-01 | 663.40 | 669.50 | 661.50 | 665.10 | 23,089,868 |
2019-07-31 | 666.70 | 666.70 | 655.70 | 657.60 | 21,678,431 |
2019-07-30 | 670.00 | 671.40 | 661.80 | 665.45 | 19,856,027 |
2019-07-29 | 658.80 | 669.10 | 657.30 | 668.35 | 27,398,267 |
2019-07-26 | 659.00 | 664.70 | 658.30 | 664.05 | 18,465,310 |
2019-07-25 | 660.70 | 663.40 | 653.20 | 657.70 | 34,133,934 |
2019-07-24 | 668.90 | 669.30 | 655.80 | 658.80 | 23,674,293 |
2019-07-23 | 666.80 | 673.70 | 665.80 | 671.45 | 20,718,096 |
2019-07-22 | 662.80 | 667.80 | 660.60 | 662.95 | 15,841,753 |
2019-07-19 | 664.60 | 666.30 | 658.20 | 661.75 | 21,134,958 |
2019-07-18 | 663.70 | 666.30 | 660.60 | 662.15 | 15,415,969 |
2019-07-17 | 670.40 | 671.70 | 662.40 | 664.45 | 14,360,976 |
2019-07-16 | 668.20 | 673.30 | 665.90 | 670.70 | 14,465,673 |
2019-07-15 | 661.90 | 668.30 | 659.20 | 667.30 | 12,521,122 |
2019-07-12 | 664.50 | 667.40 | 662.70 | 663.55 | 20,089,993 |
2019-07-11 | 667.00 | 667.50 | 662.70 | 664.15 | 11,968,120 |
2019-07-10 | 670.00 | 670.30 | 666.20 | 666.35 | 15,181,802 |
2019-07-09 | 666.90 | 672.30 | 665.70 | 670.40 | 12,948,965 |
2019-07-08 | 665.40 | 669.10 | 664.70 | 668.80 | 12,921,174 |
2019-07-05 | 670.60 | 674.80 | 668.70 | 672.60 | 13,840,195 |
2019-07-04 | 669.00 | 673.70 | 669.00 | 671.50 | 12,245,744 |
2019-07-03 | 668.80 | 671.50 | 667.40 | 670.90 | 13,784,780 |
2019-07-02 | 665.90 | 669.70 | 661.30 | 669.35 | 17,571,203 |
2019-07-01 | 660.00 | 665.80 | 660.00 | 662.05 | 19,334,756 |
2019-06-28 | 652.40 | 659.10 | 652.40 | 658.85 | 17,443,187 |
2019-06-27 | 655.40 | 656.10 | 651.50 | 650.45 | 9,671,055 |
2019-06-26 | 646.60 | 653.60 | 646.10 | 650.45 | 22,845,906 |
2019-06-25 | 641.80 | 647.80 | 641.00 | 647.15 | 30,018,079 |
2019-06-24 | 647.40 | 649.00 | 644.30 | 645.65 | 23,351,110 |
2019-06-21 | 652.60 | 653.90 | 648.10 | 654.05 | 38,890,262 |
2019-06-20 | 656.00 | 657.00 | 652.10 | 654.05 | 24,633,884 |
2019-06-19 | 659.70 | 661.90 | 657.20 | 657.60 | 23,163,382 |
2019-06-18 | 652.60 | 659.90 | 650.40 | 659.55 | 23,374,300 |
2019-06-17 | 650.40 | 652.70 | 648.70 | 650.90 | 16,756,011 |
2019-06-14 | 644.10 | 646.30 | 640.90 | 644.40 | 19,971,400 |
2019-06-13 | 646.40 | 651.70 | 644.70 | 647.25 | 17,777,068 |
2019-06-12 | 651.00 | 651.80 | 647.30 | 648.65 | 23,504,137 |
2019-06-11 | 658.30 | 660.00 | 655.90 | 656.30 | 16,001,473 |
2019-06-10 | 652.00 | 658.40 | 651.50 | 657.85 | 13,572,595 |
2019-06-07 | 645.50 | 651.80 | 645.20 | 649.10 | 19,694,928 |
2019-06-06 | 646.00 | 649.00 | 642.00 | 645.00 | 19,502,840 |
2019-06-05 | 645.90 | 647.40 | 641.80 | 645.70 | 18,740,360 |
2019-06-04 | 641.00 | 648.80 | 641.00 | 648.60 | 24,363,432 |
2019-06-03 | 641.00 | 646.90 | 638.00 | 645.75 | 19,840,499 |
2019-05-31 | 649.00 | 650.60 | 643.00 | 653.45 | 14,088,113 |
2019-05-30 | 653.40 | 655.80 | 651.10 | 653.45 | 28,342,928 |
2019-05-29 | 655.00 | 656.60 | 649.30 | 653.80 | 23,440,265 |
2019-05-28 | 659.40 | 660.20 | 654.40 | 657.20 | 25,115,116 |
2019-05-24 | 660.60 | 663.20 | 656.60 | 660.20 | 11,885,651 |
2019-05-23 | 658.30 | 661.10 | 654.50 | 658.90 | 20,377,849 |
2019-05-22 | 656.30 | 662.20 | 655.00 | 660.10 | 24,126,047 |
2019-05-21 | 655.10 | 656.50 | 651.50 | 652.45 | 15,608,358 |
2019-05-20 | 652.80 | 654.60 | 645.10 | 648.40 | 36,224,715 |
2019-05-17 | 655.00 | 658.40 | 650.60 | 655.35 | 45,903,222 |
2019-05-16 | 656.60 | 662.20 | 654.80 | 661.70 | 16,235,773 |
2019-05-15 | 658.00 | 663.30 | 656.60 | 661.90 | 18,990,616 |
2019-05-14 | 652.30 | 654.50 | 649.80 | 652.50 | 14,974,537 |
2019-05-13 | 655.80 | 656.30 | 647.20 | 650.20 | 12,465,056 |
2019-05-10 | 656.00 | 659.70 | 650.30 | 653.35 | 10,439,351 |
2019-05-09 | 653.00 | 653.50 | 648.30 | 649.35 | 15,600,677 |
2019-05-08 | 660.50 | 661.80 | 654.80 | 659.70 | 14,936,495 |
2019-05-07 | 667.90 | 670.40 | 659.50 | 660.55 | 31,603,540 |
2019-05-03 | 683.00 | 687.70 | 679.10 | 680.20 | 33,915,783 |
2019-05-02 | 665.00 | 670.70 | 662.70 | 667.65 | 14,067,884 |
2019-05-01 | 667.00 | 670.00 | 663.70 | 663.80 | 6,991,968 |
2019-04-30 | 666.00 | 668.90 | 662.80 | 666.45 | 16,836,708 |
2019-04-29 | 665.30 | 671.40 | 661.50 | 669.45 | 12,309,962 |
2019-04-26 | 664.20 | 668.80 | 659.80 | 666.05 | 15,027,869 |
2019-04-25 | 662.30 | 663.00 | 658.00 | 662.20 | 14,511,021 |
2019-04-24 | 666.00 | 667.00 | 660.10 | 661.60 | 17,374,576 |
2019-04-23 | 665.00 | 668.80 | 663.90 | 667.50 | 18,652,151 |
2019-04-18 | 663.10 | 667.70 | 662.00 | 667.20 | 10,982,875 |
2019-04-17 | 661.90 | 669.30 | 661.00 | 665.70 | 21,009,197 |
2019-04-16 | 657.50 | 664.80 | 655.20 | 663.00 | 17,033,447 |
2019-04-15 | 657.90 | 659.00 | 653.70 | 654.90 | 17,466,519 |
2019-04-12 | 651.70 | 662.10 | 650.70 | 659.05 | 19,118,770 |
2019-04-11 | 650.00 | 654.50 | 647.90 | 651.70 | 14,987,017 |
2019-04-10 | 654.80 | 656.30 | 649.90 | 651.70 | 11,785,085 |
2019-04-09 | 651.50 | 659.70 | 650.00 | 654.60 | 17,318,145 |
2019-04-08 | 653.00 | 653.00 | 649.10 | 650.10 | 32,793,213 |
2019-04-05 | 648.30 | 656.00 | 648.30 | 655.15 | 21,523,227 |
2019-04-04 | 643.90 | 648.80 | 639.70 | 648.60 | 19,695,869 |
2019-04-03 | 644.00 | 650.70 | 642.00 | 648.80 | 31,378,013 |
2019-04-02 | 635.90 | 648.90 | 635.60 | 646.80 | 34,700,544 |
2019-04-01 | 626.80 | 636.50 | 626.80 | 635.20 | 21,274,083 |
2019-03-29 | 623.50 | 625.70 | 619.50 | 624.95 | 22,424,134 |
2019-03-28 | 615.60 | 620.40 | 612.70 | 616.70 | 15,544,847 |