Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-07-07 | 349.00 | 349.00 | 349.00 | 349.00 | 530,630 |
2022-07-06 | 349.50 | 349.00 | 349.00 | 349.00 | 2,576,416 |
2022-07-05 | 350.00 | 350.00 | 348.00 | 350.00 | 696,514 |
2022-07-04 | 348.50 | 350.00 | 349.00 | 350.00 | 4,939,345 |
2022-07-01 | 348.50 | 349.50 | 349.00 | 349.00 | 1,812,958 |
2022-06-30 | 347.00 | 349.00 | 347.00 | 349.00 | 4,540,884 |
2022-06-29 | 348.50 | 350.00 | 350.00 | 350.00 | 89,639 |
2022-06-28 | 347.00 | 349.00 | 347.00 | 349.00 | 3,310,826 |
2022-06-27 | 348.50 | 349.00 | 349.00 | 349.00 | 5,925,354 |
2022-06-24 | 349.00 | 349.00 | 349.00 | 349.00 | 9,634,373 |
2022-06-23 | 347.00 | 348.00 | 347.00 | 348.00 | 8,386,173 |
2022-06-22 | 346.50 | 347.00 | 346.00 | 347.00 | 9,575,917 |
2022-06-21 | 346.00 | 347.00 | 346.00 | 346.00 | 43,795,871 |
2022-06-20 | 346.00 | 347.00 | 346.00 | 346.00 | 6,065,703 |
2022-06-17 | 346.50 | 347.00 | 346.00 | 347.00 | 1,333,885 |
2022-06-16 | 346.50 | 346.00 | 346.00 | 346.00 | 6,882,171 |
2022-06-15 | 347.00 | 347.00 | 346.00 | 346.00 | 21,884,235 |
2022-06-14 | 347.00 | 347.00 | 347.00 | 347.00 | 4,527,246 |
2022-06-13 | 346.50 | 347.00 | 347.00 | 347.00 | 3,177,510 |
2022-06-10 | 346.50 | 346.00 | 346.00 | 346.50 | 6,108,056 |
2022-06-09 | 347.00 | 347.00 | 346.00 | 346.00 | 798,083 |
2022-06-08 | 347.00 | 346.00 | 346.00 | 346.00 | 9,860,706 |
2022-06-07 | 347.00 | 347.00 | 346.00 | 346.00 | 9,592,725 |
2022-06-06 | 348.00 | 348.00 | 346.00 | 346.00 | 4,968,289 |
2022-06-03 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
2022-06-02 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
2022-06-01 | 346.50 | 346.00 | 346.00 | 346.00 | 1,181,450 |
2022-05-31 | 346.50 | 348.00 | 347.00 | 348.00 | 11,658,414 |
2022-05-30 | 345.50 | 347.00 | 347.00 | 347.00 | 5,429,565 |
2022-05-27 | 346.00 | 346.00 | 346.00 | 346.00 | 1,852,179 |
2022-05-26 | 345.50 | 346.00 | 346.00 | 346.00 | 18,708,023 |
2022-05-25 | 345.50 | 345.00 | 345.00 | 345.00 | 9,783,359 |
2022-05-24 | 345.50 | 345.00 | 345.00 | 345.00 | 3,602,114 |
2022-05-23 | 345.50 | 345.50 | 345.00 | 345.00 | 4,356,506 |
2022-05-20 | 346.50 | 344.00 | 344.00 | 344.00 | 15,552,230 |
2022-05-19 | 350.50 | 348.00 | 345.00 | 345.00 | 14,556,664 |
2022-05-18 | 354.00 | 356.00 | 355.00 | 356.00 | 2,082,460 |
2022-05-17 | 355.00 | 356.00 | 356.00 | 356.00 | 1,007,705 |
2022-05-16 | 354.00 | 354.00 | 354.00 | 354.00 | 8,200,182 |
2022-05-13 | 354.50 | 356.00 | 354.00 | 356.00 | 3,904,540 |
2022-05-12 | 351.50 | 354.50 | 352.00 | 354.00 | 3,378,784 |
2022-05-11 | 353.00 | 352.00 | 351.00 | 352.00 | 27,252,078 |
2022-05-10 | 355.00 | 354.00 | 352.00 | 352.00 | 39,126,307 |
2022-05-09 | 355.00 | 356.00 | 355.00 | 355.00 | 95,035,721 |
2022-05-06 | 241.50 | 243.00 | 240.00 | 243.00 | 1,009,112 |
2022-05-05 | 226.50 | 245.00 | 229.00 | 245.00 | 2,332,257 |
2022-05-04 | 228.00 | 217.00 | 217.00 | 217.00 | 336,662 |
2022-05-03 | 238.50 | 233.00 | 227.00 | 227.00 | 238,824 |
2022-05-02 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
2022-04-29 | 241.50 | 235.00 | 235.00 | 235.00 | 321,347 |
2022-04-28 | 246.00 | 242.00 | 240.00 | 240.00 | 647,658 |
2022-04-27 | 251.00 | 250.00 | 245.00 | 245.00 | 404,596 |
2022-04-26 | 245.00 | 252.00 | 247.00 | 252.00 | 632,144 |
2022-04-25 | 260.00 | 249.00 | 241.50 | 243.50 | 255,417 |
2022-04-22 | 266.50 | 266.50 | 259.00 | 259.00 | 453,540 |
2022-04-21 | 242.50 | 263.00 | 258.50 | 263.00 | 1,699,384 |
2022-04-20 | 242.50 | 243.00 | 239.00 | 240.00 | 1,733,140 |
2022-04-19 | 270.00 | 276.50 | 240.00 | 240.00 | 4,111,083 |
2022-04-18 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
2022-04-15 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
2022-04-14 | 249.00 | 255.00 | 253.00 | 253.00 | 839,268 |
2022-04-13 | 253.50 | 251.50 | 241.50 | 249.00 | 391,497 |
2022-04-12 | 231.00 | 255.00 | 232.50 | 255.00 | 1,075,492 |
2022-04-11 | 217.50 | 230.00 | 222.50 | 230.00 | 1,944,191 |
2022-04-08 | 214.50 | 220.00 | 208.50 | 220.00 | 4,610,572 |
2022-04-07 | 216.50 | 219.50 | 215.00 | 215.00 | 781,465 |
2022-04-06 | 214.00 | 218.00 | 216.00 | 218.00 | 1,270,625 |
2022-04-05 | 217.50 | 214.00 | 214.00 | 214.00 | 932,728 |
2022-04-04 | 215.50 | 218.00 | 218.00 | 218.00 | 63,725 |
2022-04-01 | 215.50 | 218.00 | 218.00 | 218.00 | 150,909 |
2022-03-31 | 217.50 | 219.00 | 218.00 | 218.00 | 293,262 |
2022-03-30 | 217.50 | 217.50 | 217.50 | 217.50 | 169,476 |
2022-03-29 | 223.00 | 220.00 | 220.00 | 220.00 | 134,233 |
2022-03-28 | 226.00 | 222.00 | 222.00 | 222.00 | 164,662 |
2022-03-25 | 229.00 | 229.00 | 225.00 | 225.00 | 418,835 |
2022-03-24 | 223.00 | 228.00 | 224.00 | 228.00 | 427,115 |
2022-03-23 | 223.50 | 225.00 | 218.00 | 225.00 | 302,839 |
2022-03-22 | 215.00 | 230.00 | 230.00 | 230.00 | 474,804 |
2022-03-21 | 212.00 | 220.00 | 220.00 | 220.00 | 145,758 |
2022-03-18 | 213.00 | 214.00 | 214.00 | 214.00 | 129,707 |
2022-03-17 | 214.00 | 215.00 | 215.00 | 215.00 | 274,956 |
2022-03-16 | 216.50 | 210.00 | 210.00 | 210.00 | 157,887 |
2022-03-15 | 213.50 | 213.00 | 213.00 | 213.00 | 250,309 |
2022-03-14 | 217.00 | 217.50 | 216.00 | 217.00 | 378,267 |
2022-03-11 | 204.00 | 214.00 | 204.00 | 214.00 | 265,507 |
2022-03-10 | 197.00 | 204.00 | 204.00 | 204.00 | 371,624 |
2022-03-09 | 197.50 | 199.00 | 199.00 | 199.00 | 985,639 |
2022-03-08 | 205.50 | 196.00 | 196.00 | 196.00 | 232,239 |
2022-03-07 | 221.50 | 207.00 | 207.00 | 207.00 | 196,413 |
2022-03-04 | 234.50 | 220.00 | 220.00 | 220.00 | 330,488 |
2022-03-03 | 242.50 | 233.00 | 233.00 | 233.00 | 356,200 |
2022-03-02 | 229.00 | 242.00 | 242.00 | 242.00 | 594,216 |
2022-03-01 | 224.50 | 226.00 | 226.00 | 226.00 | 208,069 |
2022-02-28 | 229.50 | 225.00 | 218.50 | 225.00 | 668,932 |
2022-02-25 | 233.50 | 236.00 | 228.00 | 228.00 | 580,812 |
2022-02-24 | 241.50 | 236.00 | 236.00 | 236.00 | 334,434 |
2022-02-23 | 248.50 | 243.00 | 243.00 | 243.00 | 178,042 |
2022-02-22 | 259.00 | 250.00 | 250.00 | 250.00 | 324,859 |
2022-02-21 | 269.00 | 262.00 | 262.00 | 262.00 | 267,279 |
2022-02-18 | 272.50 | 267.00 | 267.00 | 267.00 | 522,762 |
2022-02-17 | 276.50 | 275.00 | 271.00 | 271.00 | 262,719 |
2022-02-16 | 277.50 | 273.00 | 273.00 | 273.00 | 1,684,392 |
2022-02-15 | 270.50 | 281.00 | 281.00 | 281.00 | 673,488 |
2022-02-14 | 272.50 | 275.00 | 270.50 | 275.00 | 662,617 |
2022-02-11 | 273.50 | 275.00 | 275.00 | 275.00 | 1,320,066 |
2022-02-10 | 273.50 | 273.50 | 273.00 | 273.50 | 146,661 |
2022-02-09 | 274.50 | 276.00 | 270.00 | 276.00 | 1,058,121 |
2022-02-08 | 264.50 | 271.50 | 262.00 | 265.00 | 271,723 |
2022-02-07 | 264.50 | 265.00 | 264.50 | 265.00 | 165,943 |
2022-02-04 | 262.50 | 265.00 | 265.00 | 265.00 | 385,305 |
2022-02-03 | 271.00 | 265.00 | 265.00 | 265.00 | 96,900 |
2022-02-02 | 271.00 | 273.00 | 271.00 | 273.00 | 155,841 |
2022-02-01 | 271.50 | 271.00 | 271.00 | 271.00 | 658,159 |
2022-01-31 | 261.00 | 271.00 | 271.00 | 271.00 | 395,069 |
2022-01-28 | 261.00 | 265.00 | 265.00 | 265.00 | 823,423 |
2022-01-27 | 260.00 | 259.00 | 259.00 | 259.00 | 570,827 |
2022-01-26 | 265.00 | 267.00 | 267.00 | 267.00 | 91,961 |
2022-01-25 | 252.50 | 265.00 | 257.00 | 265.00 | 270,783 |
2022-01-24 | 257.00 | 254.00 | 254.00 | 254.00 | 887,610 |
2022-01-21 | 255.00 | 257.00 | 255.00 | 257.00 | 447,501 |
2022-01-20 | 252.50 | 257.00 | 252.00 | 257.00 | 544,421 |
2022-01-19 | 255.50 | 260.00 | 252.00 | 260.00 | 1,415,013 |
2022-01-18 | 260.00 | 260.00 | 260.00 | 260.00 | 844,903 |
2022-01-17 | 256.50 | 264.00 | 261.50 | 261.50 | 187,126 |
2022-01-14 | 257.50 | 257.00 | 257.00 | 257.00 | 399,267 |
2022-01-13 | 262.50 | 253.00 | 250.00 | 253.00 | 166,552 |
2022-01-12 | 265.00 | 265.00 | 261.00 | 261.00 | 101,960 |
2022-01-11 | 270.00 | 264.00 | 264.00 | 264.00 | 235,462 |
2022-01-10 | 277.50 | 279.50 | 270.00 | 270.00 | 218,422 |
2022-01-07 | 265.50 | 275.00 | 275.00 | 275.00 | 230,169 |
2022-01-06 | 267.00 | 263.00 | 263.00 | 263.00 | 214,169 |
2022-01-05 | 273.00 | 269.00 | 265.50 | 269.00 | 213,171 |
2022-01-04 | 287.00 | 287.00 | 273.00 | 273.00 | 158,062 |
2022-01-03 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
2021-12-31 | 275.00 | 275.00 | 275.00 | 275.00 | 86,520 |
2021-12-30 | 267.50 | 275.00 | 272.50 | 275.00 | 148,613 |
2021-12-29 | 262.00 | 267.50 | 261.00 | 267.50 | 206,362 |
2021-12-28 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
2021-12-27 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
2021-12-24 | 252.50 | 262.00 | 252.50 | 262.00 | 44,783 |
2021-12-23 | 252.50 | 252.00 | 243.00 | 252.00 | 715,944 |
2021-12-22 | 264.00 | 264.00 | 250.00 | 250.00 | 431,570 |
2021-12-21 | 252.50 | 257.00 | 248.50 | 257.00 | 259,373 |
2021-12-20 | 256.00 | 252.50 | 248.00 | 252.50 | 559,321 |
2021-12-17 | 256.00 | 260.00 | 255.00 | 260.00 | 654,449 |
2021-12-16 | 259.00 | 260.00 | 255.00 | 255.00 | 619,390 |
2021-12-15 | 257.50 | 255.00 | 255.00 | 255.00 | 795,284 |
2021-12-14 | 276.00 | 272.50 | 257.50 | 258.50 | 388,642 |
2021-12-13 | 272.00 | 276.50 | 272.00 | 272.00 | 3,268,626 |
2021-12-10 | 272.00 | 274.50 | 271.00 | 272.00 | 1,061,566 |
2021-12-09 | 283.00 | 277.00 | 270.00 | 270.00 | 3,070,647 |
2021-12-08 | 296.00 | 306.00 | 306.00 | 306.00 | 116,596 |
2021-12-07 | 295.50 | 308.00 | 294.00 | 308.00 | 367,284 |
2021-12-06 | 296.00 | 297.00 | 297.00 | 297.00 | 325,924 |
2021-12-03 | 292.50 | 296.00 | 292.00 | 296.00 | 1,057,265 |
2021-12-02 | 278.50 | 292.00 | 292.00 | 292.00 | 1,977,374 |
2021-12-01 | 262.50 | 281.00 | 264.00 | 281.00 | 520,870 |
2021-11-30 | 255.00 | 265.00 | 265.00 | 265.00 | 1,947,345 |
2021-11-29 | 249.00 | 254.00 | 254.00 | 254.00 | 1,018,759 |
2021-11-26 | 253.50 | 251.00 | 247.00 | 249.00 | 367,973 |
2021-11-25 | 261.50 | 255.00 | 253.00 | 255.00 | 1,159,179 |
2021-11-24 | 266.00 | 266.00 | 261.50 | 261.50 | 76,099 |
2021-11-23 | 266.00 | 264.00 | 264.00 | 264.00 | 156,713 |
2021-11-22 | 269.00 | 266.00 | 260.00 | 263.00 | 625,896 |
2021-11-19 | 276.00 | 276.00 | 268.00 | 268.00 | 143,927 |
2021-11-18 | 287.50 | 271.00 | 271.00 | 271.00 | 173,835 |
2021-11-17 | 290.00 | 290.00 | 280.00 | 280.00 | 285,303 |
2021-11-16 | 297.00 | 297.00 | 291.00 | 291.00 | 108,812 |
2021-11-15 | 294.00 | 299.00 | 294.00 | 294.00 | 536,316 |
2021-11-12 | 287.50 | 290.00 | 290.00 | 290.00 | 375,072 |
2021-11-11 | 287.50 | 290.00 | 290.00 | 290.00 | 577,501 |
2021-11-10 | 285.00 | 286.00 | 285.00 | 286.00 | 2,464,032 |
2021-11-09 | 287.50 | 291.00 | 282.00 | 282.00 | 192,049 |
2021-11-08 | 287.50 | 280.00 | 280.00 | 280.00 | 168,619 |
2021-11-05 | 288.00 | 288.00 | 288.00 | 287.50 | 179,142 |
2021-11-04 | 288.00 | 288.00 | 288.00 | 288.00 | 323,583 |
2021-11-03 | 289.50 | 288.00 | 288.00 | 288.00 | 472,396 |
2021-11-02 | 291.00 | 296.00 | 291.00 | 291.00 | 135,363 |
2021-11-01 | 294.00 | 294.00 | 288.00 | 291.00 | 100,503 |
2021-10-29 | 293.00 | 286.00 | 286.00 | 286.00 | 410,195 |
2021-10-28 | 281.00 | 294.00 | 279.50 | 294.00 | 97,330 |
2021-10-27 | 272.50 | 284.50 | 277.00 | 277.00 | 186,015 |
2021-10-26 | 274.50 | 270.00 | 268.00 | 268.50 | 714,463 |
2021-10-25 | 285.50 | 285.50 | 274.50 | 274.50 | 84,702 |
2021-10-22 | 291.00 | 297.00 | 282.00 | 282.00 | 219,742 |
2021-10-21 | 290.00 | 293.50 | 289.50 | 290.00 | 354,997 |
2021-10-20 | 279.50 | 295.00 | 295.00 | 295.00 | 244,725 |
2021-10-19 | 274.00 | 275.00 | 270.00 | 275.00 | 379,298 |
2021-10-18 | 277.50 | 276.00 | 276.00 | 276.00 | 126,208 |
2021-10-15 | 280.00 | 278.50 | 276.00 | 276.00 | 392,960 |
2021-10-14 | 285.00 | 285.00 | 277.50 | 278.50 | 103,864 |
2021-10-13 | 282.50 | 287.00 | 287.00 | 287.00 | 89,256 |
2021-10-12 | 285.00 | 284.00 | 280.00 | 280.00 | 131,011 |
2021-10-11 | 307.00 | 282.00 | 282.00 | 282.00 | 120,139 |
2021-10-08 | 311.00 | 296.00 | 296.00 | 296.00 | 92,087 |
2021-10-07 | 311.00 | 311.00 | 311.00 | 311.00 | 113,191 |
2021-10-06 | 309.50 | 311.00 | 305.00 | 311.00 | 47,736 |
2021-10-05 | 315.00 | 315.00 | 310.00 | 310.00 | 72,064 |
2021-10-04 | 315.00 | 315.00 | 315.00 | 315.00 | 39,152 |
2021-10-01 | 315.00 | 315.00 | 310.00 | 315.00 | 335,414 |
2021-09-30 | 317.50 | 315.00 | 315.00 | 317.50 | 178,624 |
2021-09-29 | 313.00 | 318.00 | 318.00 | 318.00 | 11,490,034 |
2021-09-28 | 322.50 | 321.00 | 312.00 | 321.00 | 405,859 |
2021-09-27 | 331.00 | 328.00 | 320.00 | 320.00 | 90,649 |
2021-09-24 | 330.00 | 325.00 | 325.00 | 325.00 | 220,285 |
2021-09-23 | 335.00 | 335.00 | 332.00 | 332.00 | 5,048,630 |
2021-09-22 | 322.50 | 326.00 | 320.00 | 326.00 | 5,541,626 |
2021-09-21 | 321.50 | 320.00 | 320.00 | 320.00 | 108,133 |
2021-09-20 | 322.50 | 322.50 | 321.50 | 321.50 | 1,553,578 |
2021-09-17 | 322.00 | 323.00 | 323.00 | 323.00 | 131,800 |
2021-09-16 | 315.00 | 324.00 | 324.00 | 324.00 | 11,999,157 |
2021-09-15 | 316.00 | 316.00 | 315.00 | 315.00 | 208,870 |
2021-09-14 | 314.00 | 313.00 | 313.00 | 313.00 | 92,330 |
2021-09-13 | 314.00 | 329.00 | 329.00 | 329.00 | 806,584 |
2021-09-10 | 312.00 | 314.00 | 312.00 | 314.00 | 45,074 |
2021-09-09 | 318.00 | 318.00 | 311.00 | 312.00 | 277,267 |
2021-09-08 | 317.00 | 318.00 | 312.00 | 318.00 | 259,886 |
2021-09-07 | 316.00 | 318.50 | 316.00 | 318.00 | 150,395 |
2021-09-06 | 316.00 | 318.50 | 316.00 | 316.00 | 147,656 |
2021-09-03 | 326.00 | 326.00 | 313.00 | 316.00 | 270,456 |
2021-09-02 | 312.50 | 326.00 | 310.00 | 326.00 | 495,246 |
2021-09-01 | 308.50 | 315.00 | 315.00 | 315.00 | 9,502,163 |
2021-08-31 | 301.00 | 314.00 | 300.00 | 314.00 | 156,233 |
2021-08-30 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
2021-08-27 | 301.50 | 305.00 | 305.00 | 305.00 | 1,144,323 |
2021-08-26 | 298.00 | 302.00 | 302.00 | 302.00 | 1,702,662 |
2021-08-25 | 290.50 | 298.50 | 290.50 | 298.50 | 513,463 |
2021-08-24 | 292.50 | 290.50 | 286.00 | 290.50 | 105,276 |
2021-08-23 | 296.50 | 298.00 | 298.00 | 298.00 | 92,422 |
2021-08-20 | 297.00 | 294.00 | 294.00 | 294.00 | 97,457 |
2021-08-19 | 295.50 | 294.00 | 294.00 | 294.00 | 422,979 |
2021-08-18 | 296.50 | 298.00 | 298.00 | 298.00 | 84,116 |
2021-08-17 | 297.50 | 296.00 | 296.00 | 296.00 | 437,591 |
2021-08-16 | 290.00 | 297.50 | 290.00 | 297.50 | 107,386 |
2021-08-13 | 295.00 | 290.00 | 290.00 | 290.00 | 742,251 |
2021-08-12 | 295.00 | 290.00 | 290.00 | 290.00 | 159,716 |
2021-08-11 | 288.00 | 300.00 | 300.00 | 300.00 | 264,393 |
2021-08-10 | 292.50 | 292.50 | 287.50 | 290.00 | 117,178 |
2021-08-09 | 292.50 | 290.00 | 290.00 | 290.00 | 104,443 |
2021-08-06 | 294.00 | 294.00 | 286.00 | 294.00 | 214,219 |
2021-08-05 | 291.00 | 277.00 | 277.00 | 277.00 | 427,181 |
2021-08-04 | 290.00 | 291.00 | 291.00 | 291.00 | 35,004 |
2021-08-03 | 291.00 | 300.00 | 300.00 | 300.00 | 73,446 |
2021-08-02 | 299.50 | 290.00 | 290.00 | 290.00 | 442,129 |
2021-07-30 | 287.00 | 298.00 | 293.00 | 298.00 | 263,548 |
2021-07-29 | 282.50 | 287.00 | 282.50 | 287.00 | 650,239 |
2021-07-28 | 276.00 | 282.00 | 277.50 | 282.00 | 407,672 |
2021-07-27 | 269.00 | 276.00 | 276.00 | 276.00 | 464,509 |
2021-07-26 | 265.00 | 270.00 | 270.00 | 270.00 | 2,192,201 |
2021-07-23 | 267.50 | 267.50 | 262.50 | 264.00 | 505,173 |
2021-07-22 | 269.00 | 266.00 | 266.00 | 266.00 | 3,976,894 |
2021-07-21 | 262.00 | 269.00 | 269.00 | 269.00 | 88,071 |
2021-07-20 | 262.50 | 262.50 | 259.00 | 259.00 | 277,366 |
2021-07-19 | 269.50 | 262.00 | 262.00 | 262.00 | 226,174 |
2021-07-16 | 267.50 | 261.00 | 261.00 | 261.00 | 299,587 |
2021-07-15 | 272.50 | 266.00 | 266.00 | 266.00 | 110,395 |
2021-07-14 | 273.50 | 275.00 | 275.00 | 275.00 | 59,443 |
2021-07-13 | 280.00 | 280.00 | 272.00 | 273.50 | 104,072 |
2021-07-12 | 272.50 | 273.50 | 272.00 | 273.50 | 125,180 |
2021-07-09 | 270.00 | 272.00 | 272.00 | 272.00 | 120,769 |
2021-07-08 | 270.00 | 270.00 | 268.00 | 270.00 | 118,303 |
2021-07-07 | 267.00 | 270.00 | 270.00 | 270.00 | 51,772 |
2021-07-06 | 269.50 | 267.00 | 267.00 | 267.00 | 67,606 |
2021-07-05 | 265.50 | 270.00 | 270.00 | 270.00 | 161,889 |
2021-07-02 | 265.50 | 268.00 | 265.50 | 268.00 | 506,406 |
2021-07-01 | 264.50 | 268.00 | 268.00 | 268.00 | 171,553 |
2021-06-30 | 258.50 | 269.00 | 269.00 | 269.00 | 279,009 |
2021-06-29 | 256.50 | 255.00 | 255.00 | 255.00 | 62,213 |
2021-06-28 | 257.50 | 255.00 | 255.00 | 255.00 | 64,347 |
2021-06-25 | 258.50 | 265.00 | 265.00 | 265.00 | 43,160 |
2021-06-24 | 258.50 | 262.00 | 262.00 | 262.00 | 89,140 |
2021-06-23 | 258.50 | 262.00 | 262.00 | 262.00 | 56,837 |
2021-06-22 | 261.50 | 261.50 | 259.50 | 259.50 | 53,999 |
2021-06-21 | 263.00 | 263.00 | 263.00 | 263.00 | 94,073 |
2021-06-18 | 261.00 | 265.00 | 265.00 | 265.00 | 350,401 |
2021-06-17 | 251.00 | 263.00 | 251.00 | 263.00 | 1,358,694 |
2021-06-16 | 261.00 | 258.00 | 258.00 | 258.00 | 214,981 |
2021-06-15 | 261.00 | 261.00 | 258.00 | 261.00 | 43,661 |
2021-06-14 | 260.50 | 261.00 | 260.50 | 261.00 | 72,441 |
2021-06-11 | 257.50 | 264.00 | 261.00 | 261.00 | 217,310 |
2021-06-10 | 253.50 | 260.00 | 260.00 | 260.00 | 231,441 |
2021-06-09 | 254.00 | 226.00 | 226.00 | 226.00 | 237,266 |
2021-06-08 | 254.00 | 237.00 | 237.00 | 237.00 | 856,675 |
2021-06-07 | 255.00 | 244.00 | 244.00 | 244.00 | 128,618 |
2021-06-04 | 253.00 | 256.00 | 256.00 | 256.00 | 91,948 |
2021-06-03 | 256.00 | 256.00 | 256.00 | 256.00 | 203,442 |
2021-06-02 | 256.00 | 256.00 | 256.00 | 256.00 | 174,090 |
2021-06-01 | 256.00 | 259.00 | 259.00 | 259.00 | 101,288 |
2021-05-28 | 261.00 | 262.00 | 262.00 | 262.00 | 681,719 |
2021-05-27 | 262.00 | 255.00 | 255.00 | 255.00 | 1,744,426 |
2021-05-26 | 261.00 | 264.00 | 264.00 | 264.00 | 209,342 |
2021-05-25 | 272.00 | 258.00 | 258.00 | 258.00 | 479,901 |
2021-05-24 | 266.50 | 273.50 | 266.50 | 272.00 | 997,783 |
2021-05-21 | 266.50 | 268.00 | 268.00 | 268.00 | 405,240 |
2021-05-20 | 266.50 | 267.00 | 267.00 | 267.00 | 131,266 |
2021-05-19 | 268.00 | 269.00 | 266.50 | 266.50 | 882,644 |
2021-05-18 | 278.50 | 269.00 | 269.00 | 269.00 | 409,263 |
2021-05-17 | 278.50 | 276.00 | 276.00 | 276.00 | 60,971 |
2021-05-14 | 278.50 | 285.00 | 285.00 | 278.50 | 135,631 |
2021-05-13 | 281.50 | 282.00 | 276.00 | 282.00 | 390,489 |
2021-05-12 | 278.00 | 283.00 | 283.00 | 283.00 | 157,104 |
2021-05-11 | 279.00 | 278.00 | 278.00 | 278.00 | 126,801 |
2021-05-10 | 287.50 | 287.50 | 281.00 | 281.00 | 154,023 |
2021-05-07 | 286.50 | 290.00 | 290.00 | 290.00 | 482,449 |
2021-05-06 | 272.00 | 290.00 | 290.00 | 290.00 | 1,172,597 |
2021-05-05 | 272.50 | 275.00 | 275.00 | 275.00 | 206,923 |
2021-05-04 | 269.50 | 270.00 | 270.00 | 270.00 | 570,708 |
2021-04-30 | 272.50 | 265.00 | 265.00 | 265.00 | 583,457 |
2021-04-29 | 279.00 | 279.00 | 272.50 | 272.50 | 258,791 |
2021-04-28 | 282.00 | 280.00 | 280.00 | 280.00 | 73,526 |
2021-04-27 | 285.00 | 285.00 | 280.00 | 282.00 | 377,741 |
2021-04-26 | 289.00 | 286.00 | 284.00 | 286.00 | 1,086,026 |
2021-04-23 | 287.50 | 289.00 | 287.50 | 289.00 | 308,711 |
2021-04-22 | 286.50 | 289.00 | 284.00 | 289.00 | 255,815 |
2021-04-21 | 287.00 | 289.00 | 289.00 | 289.00 | 506,995 |
2021-04-20 | 288.50 | 292.00 | 292.00 | 292.00 | 106,714 |
2021-04-19 | 287.00 | 290.00 | 286.00 | 288.50 | 220,659 |
2021-04-16 | 287.00 | 297.00 | 297.00 | 297.00 | 155,833 |
2021-04-15 | 291.50 | 290.00 | 290.00 | 290.00 | 147,378 |
2021-04-14 | 289.50 | 295.00 | 295.00 | 295.00 | 2,474,950 |
2021-04-13 | 285.00 | 294.00 | 285.00 | 294.00 | 419,508 |
2021-04-12 | 300.00 | 309.00 | 287.50 | 309.00 | 122,583 |
2021-04-09 | 291.00 | 300.00 | 300.00 | 300.00 | 84,924 |
2021-04-08 | 288.00 | 294.00 | 288.00 | 294.00 | 440,525 |
2021-04-07 | 275.50 | 291.00 | 288.00 | 291.00 | 147,410 |
2021-04-06 | 275.50 | 279.00 | 279.00 | 279.00 | 527,537 |
2021-04-01 | 276.00 | 276.00 | 275.50 | 275.50 | 135,046 |
2021-03-31 | 269.00 | 291.00 | 291.00 | 291.00 | 179,718 |
2021-03-30 | 271.00 | 278.00 | 278.00 | 278.00 | 378,066 |
2021-03-29 | 272.50 | 272.50 | 271.00 | 271.00 | 307,410 |
2021-03-26 | 275.00 | 272.00 | 272.00 | 272.00 | 391,438 |
2021-03-25 | 275.00 | 275.00 | 275.00 | 275.00 | 1,316,924 |
2021-03-24 | 275.00 | 270.00 | 259.00 | 270.00 | 66,980 |
2021-03-23 | 275.00 | 264.00 | 264.00 | 264.00 | 806,732 |
2021-03-22 | 278.50 | 272.00 | 272.00 | 272.00 | 194,812 |
2021-03-19 | 285.00 | 276.00 | 276.00 | 276.00 | 1,192,937 |
2021-03-18 | 287.00 | 291.00 | 290.00 | 290.00 | 832,743 |
2021-03-17 | 295.00 | 295.00 | 280.00 | 280.00 | 53,617 |
2021-03-16 | 287.00 | 290.00 | 290.00 | 290.00 | 169,547 |
2021-03-15 | 284.00 | 292.00 | 284.00 | 286.00 | 475,828 |
2021-03-12 | 287.00 | 295.00 | 288.00 | 288.00 | 123,074 |
2021-03-11 | 280.00 | 288.50 | 280.00 | 286.00 | 449,501 |
2021-03-10 | 276.00 | 282.50 | 276.00 | 282.50 | 284,102 |
2021-03-09 | 272.50 | 285.00 | 285.00 | 285.00 | 68,828 |
2021-03-08 | 271.00 | 272.00 | 269.00 | 272.00 | 187,212 |
2021-03-05 | 261.50 | 274.00 | 263.00 | 274.00 | 242,071 |
2021-03-04 | 261.50 | 261.50 | 261.50 | 261.50 | 2,041,621 |
2021-03-03 | 275.50 | 262.00 | 262.00 | 262.00 | 760,591 |
2021-03-02 | 275.50 | 278.00 | 278.00 | 278.00 | 216,156 |
2021-03-01 | 271.50 | 275.00 | 275.00 | 275.00 | 350,550 |
2021-02-26 | 270.50 | 274.00 | 274.00 | 274.00 | 270,740 |
2021-02-25 | 272.50 | 272.50 | 271.50 | 271.50 | 2,561,660 |
2021-02-24 | 270.00 | 272.50 | 258.00 | 258.00 | 967,154 |
2021-02-23 | 284.00 | 271.00 | 271.00 | 271.00 | 3,284,643 |
2021-02-22 | 287.50 | 283.00 | 283.00 | 283.00 | 2,670,403 |
2021-02-19 | 287.50 | 280.00 | 280.00 | 280.00 | 178,120 |
2021-02-18 | 290.00 | 291.00 | 291.00 | 287.50 | 157,000 |
2021-02-17 | 291.00 | 294.00 | 294.00 | 294.00 | 242,262 |
2021-02-16 | 291.00 | 291.00 | 287.00 | 287.00 | 155,469 |
2021-02-15 | 292.50 | 292.00 | 291.00 | 291.00 | 99,812 |
2021-02-12 | 294.50 | 290.00 | 290.00 | 290.00 | 371,470 |
2021-02-11 | 291.50 | 297.00 | 296.00 | 296.00 | 5,533,121 |
2021-02-10 | 286.50 | 290.00 | 290.00 | 290.00 | 173,337 |
2021-02-09 | 286.50 | 293.00 | 293.00 | 293.00 | 481,509 |
2021-02-08 | 286.50 | 287.50 | 286.50 | 286.50 | 456,728 |
2021-02-05 | 284.00 | 290.00 | 290.00 | 290.00 | 158,593 |
2021-02-04 | 282.50 | 284.00 | 282.50 | 284.00 | 209,557 |
2021-02-03 | 283.00 | 294.00 | 294.00 | 294.00 | 383,317 |
2021-02-02 | 284.50 | 286.00 | 280.00 | 283.00 | 1,171,480 |
2021-02-01 | 288.50 | 284.00 | 284.00 | 284.00 | 193,307 |
2021-01-29 | 290.50 | 291.00 | 288.50 | 291.00 | 132,240 |
2021-01-28 | 286.00 | 294.00 | 294.00 | 294.00 | 306,319 |
2021-01-27 | 279.00 | 286.00 | 279.00 | 286.00 | 327,531 |
2021-01-26 | 287.50 | 290.00 | 282.00 | 282.00 | 867,289 |
2021-01-25 | 284.00 | 286.00 | 286.00 | 286.00 | 305,860 |
2021-01-22 | 310.00 | 310.00 | 282.00 | 282.00 | 481,350 |
2021-01-21 | 291.00 | 314.00 | 314.00 | 314.00 | 1,242,572 |
2021-01-20 | 288.00 | 305.00 | 305.00 | 305.00 | 5,337,134 |
2021-01-19 | 278.00 | 291.00 | 291.00 | 291.00 | 337,006 |
2021-01-18 | 272.50 | 278.00 | 272.50 | 278.00 | 217,291 |
2021-01-15 | 267.50 | 289.00 | 268.00 | 289.00 | 130,000 |
2021-01-14 | 269.50 | 270.00 | 265.00 | 270.00 | 386,393 |
2021-01-13 | 260.00 | 270.00 | 270.00 | 270.00 | 838,122 |
2021-01-12 | 262.00 | 265.00 | 265.00 | 265.00 | 101,159 |
2021-01-11 | 273.50 | 285.00 | 262.00 | 262.00 | 366,506 |
2021-01-08 | 272.00 | 277.00 | 269.00 | 277.00 | 674,682 |
2021-01-07 | 270.00 | 270.00 | 270.00 | 270.00 | 319,967 |
2021-01-06 | 271.00 | 280.00 | 267.00 | 280.00 | 40,215 |
2021-01-05 | 280.50 | 270.00 | 270.00 | 270.00 | 364,911 |
2021-01-04 | 271.50 | 282.00 | 282.00 | 282.00 | 326,597 |
2020-12-31 | 272.50 | 280.00 | 280.00 | 280.00 | 112,524 |
2020-12-30 | 273.50 | 276.00 | 272.50 | 272.50 | 176,450 |
2020-12-29 | 277.00 | 280.00 | 275.00 | 275.00 | 385,516 |
2020-12-24 | 241.50 | 265.00 | 254.00 | 265.00 | 200,518 |
2020-12-23 | 233.50 | 242.00 | 238.00 | 242.00 | 316,083 |
2020-12-22 | 233.50 | 233.50 | 233.50 | 233.50 | 159,588 |
2020-12-21 | 232.50 | 235.00 | 228.00 | 235.00 | 861,364 |
2020-12-18 | 229.50 | 234.00 | 234.00 | 234.00 | 290,238 |
2020-12-17 | 227.00 | 233.00 | 233.00 | 233.00 | 578,437 |
2020-12-16 | 227.00 | 227.00 | 227.00 | 227.00 | 270,653 |
2020-12-15 | 227.00 | 230.00 | 230.00 | 230.00 | 478,764 |
2020-12-14 | 227.50 | 230.00 | 230.00 | 230.00 | 274,783 |
2020-12-11 | 227.00 | 227.50 | 227.00 | 227.50 | 468,643 |
2020-12-10 | 227.50 | 241.00 | 230.00 | 241.00 | 852,819 |
2020-12-09 | 222.50 | 227.00 | 227.00 | 227.00 | 3,440,794 |
2020-12-08 | 217.50 | 233.00 | 219.00 | 233.00 | 349,797 |
2020-12-07 | 218.50 | 218.50 | 218.50 | 218.50 | 64,055 |
2020-12-04 | 218.50 | 218.00 | 218.00 | 218.00 | 152,255 |
2020-12-03 | 219.00 | 219.00 | 218.00 | 218.50 | 176,697 |
2020-12-02 | 211.00 | 219.00 | 207.00 | 219.00 | 156,165 |
2020-12-01 | 214.00 | 214.00 | 205.00 | 211.00 | 200,014 |
2020-11-30 | 217.50 | 212.00 | 212.00 | 212.00 | 463,480 |
2020-11-27 | 217.50 | 217.50 | 217.50 | 217.50 | 108,049 |
2020-11-26 | 218.00 | 218.00 | 215.00 | 217.50 | 58,512 |
2020-11-25 | 225.00 | 219.00 | 219.00 | 219.00 | 293,422 |
2020-11-24 | 225.00 | 225.00 | 220.00 | 225.00 | 106,720 |
2020-11-23 | 225.00 | 230.00 | 230.00 | 230.00 | 258,371 |
2020-11-20 | 225.00 | 225.00 | 225.00 | 225.00 | 92,779 |
2020-11-19 | 229.00 | 229.00 | 224.00 | 224.00 | 143,170 |
2020-11-18 | 232.50 | 232.50 | 227.50 | 227.50 | 1,381,316 |
2020-11-17 | 229.50 | 232.50 | 229.50 | 232.50 | 109,024 |
2020-11-16 | 227.50 | 228.00 | 228.00 | 228.00 | 135,784 |
2020-11-13 | 227.50 | 227.50 | 225.00 | 227.50 | 142,606 |
2020-11-12 | 233.50 | 222.00 | 222.00 | 222.00 | 144,027 |
2020-11-11 | 234.00 | 234.00 | 233.00 | 233.00 | 117,693 |
2020-11-10 | 235.00 | 235.00 | 230.00 | 234.00 | 112,168 |
2020-11-09 | 227.50 | 236.00 | 232.50 | 235.00 | 305,501 |
2020-11-06 | 222.50 | 227.00 | 227.00 | 227.00 | 119,043 |
2020-11-05 | 221.50 | 222.50 | 220.00 | 222.50 | 792,373 |
2020-11-04 | 223.50 | 221.00 | 221.00 | 221.00 | 259,573 |
2020-11-03 | 215.50 | 225.50 | 215.50 | 225.50 | 650,454 |
2020-11-02 | 212.50 | 215.00 | 215.00 | 215.00 | 161,409 |
2020-10-30 | 211.50 | 215.00 | 215.00 | 215.00 | 104,802 |
2020-10-29 | 205.00 | 214.00 | 214.00 | 214.00 | 86,495 |
2020-10-28 | 205.00 | 205.00 | 205.00 | 205.00 | 185,720 |
2020-10-27 | 205.00 | 205.00 | 205.00 | 205.00 | 102,081 |
2020-10-26 | 205.00 | 209.00 | 209.00 | 209.00 | 123,533 |
2020-10-23 | 205.00 | 196.00 | 196.00 | 196.00 | 19,216 |
2020-10-22 | 206.50 | 206.00 | 206.00 | 206.00 | 2,729,493 |
2020-10-21 | 206.50 | 212.00 | 212.00 | 212.00 | 1,894,021 |
2020-10-20 | 207.00 | 207.00 | 206.50 | 206.50 | 284,867 |
2020-10-16 | 206.00 | 210.00 | 210.00 | 210.00 | 168,922 |
2020-10-15 | 211.50 | 223.00 | 212.00 | 212.00 | 482,039 |
2020-10-14 | 213.50 | 217.00 | 211.50 | 217.00 | 161,875 |
2020-10-13 | 208.50 | 220.00 | 211.00 | 213.50 | 154,108 |
2020-10-12 | 211.50 | 213.00 | 208.00 | 208.50 | 75,076 |
2020-10-09 | 205.00 | 211.50 | 204.00 | 211.50 | 100,452 |
2020-10-08 | 199.50 | 207.00 | 199.50 | 205.00 | 194,338 |
2020-10-07 | 197.50 | 198.00 | 198.00 | 198.00 | 69,159 |
2020-10-06 | 190.00 | 197.50 | 190.00 | 197.50 | 99,593 |
2020-10-05 | 190.00 | 190.00 | 190.00 | 190.00 | 2,095,133 |
2020-10-02 | 193.00 | 193.00 | 188.00 | 188.00 | 134,903 |
2020-10-01 | 194.50 | 194.50 | 192.00 | 193.50 | 98,073 |
2020-09-30 | 194.50 | 190.00 | 190.00 | 190.00 | 204,820 |
2020-09-29 | 195.00 | 195.00 | 194.50 | 195.00 | 86,712 |
2020-09-28 | 195.50 | 195.50 | 193.00 | 193.50 | 347,710 |
2020-09-25 | 196.50 | 196.00 | 196.00 | 196.00 | 53,775 |
2020-09-24 | 198.00 | 198.00 | 198.00 | 198.00 | 60,957 |
2020-09-23 | 198.00 | 198.00 | 198.00 | 198.00 | 606,780 |
2020-09-22 | 194.00 | 198.00 | 193.00 | 197.00 | 418,570 |
2020-09-21 | 197.00 | 197.00 | 193.00 | 196.00 | 174,812 |
2020-09-18 | 199.50 | 196.00 | 196.00 | 196.00 | 353,983 |
2020-09-17 | 200.00 | 201.50 | 192.50 | 192.50 | 250,169 |
2020-09-16 | 200.00 | 200.00 | 200.00 | 200.00 | 72,499 |
2020-09-15 | 200.00 | 203.00 | 203.00 | 203.00 | 89,724 |
2020-09-14 | 200.00 | 200.00 | 200.00 | 200.00 | 103,362 |
2020-09-11 | 195.00 | 200.50 | 195.00 | 200.00 | 152,494 |
2020-09-10 | 198.00 | 198.00 | 196.00 | 199.50 | 73,057 |
2020-09-09 | 202.50 | 199.00 | 199.00 | 199.50 | 231,878 |
2020-09-08 | 210.00 | 210.00 | 202.50 | 202.50 | 141,567 |
2020-09-07 | 213.50 | 213.50 | 210.00 | 210.00 | 45,764 |
2020-09-04 | 215.50 | 213.00 | 213.00 | 213.50 | 174,377 |
2020-09-03 | 214.50 | 215.00 | 215.00 | 214.50 | 33,039 |
2020-09-02 | 214.50 | 214.50 | 214.50 | 214.50 | 184,296 |
2020-09-01 | 213.00 | 220.00 | 213.50 | 214.50 | 301,937 |
2020-08-28 | 208.50 | 226.00 | 208.50 | 212.50 | 345,827 |
2020-08-27 | 208.00 | 208.50 | 205.00 | 208.50 | 121,753 |
2020-08-26 | 220.00 | 220.00 | 207.50 | 208.00 | 125,621 |
2020-08-25 | 203.50 | 207.50 | 203.50 | 207.50 | 86,049 |
2020-08-24 | 210.50 | 204.00 | 204.00 | 203.50 | 138,946 |
2020-08-21 | 214.00 | 214.00 | 209.50 | 210.50 | 1,659,026 |
2020-08-20 | 209.50 | 220.00 | 210.00 | 214.00 | 287,731 |
2020-08-19 | 203.50 | 209.50 | 200.00 | 209.50 | 281,464 |
2020-08-18 | 205.00 | 205.00 | 203.50 | 203.50 | 112,186 |
2020-08-17 | 203.50 | 205.00 | 205.00 | 205.00 | 215,685 |
2020-08-14 | 205.00 | 205.00 | 200.00 | 203.50 | 168,488 |
2020-08-13 | 197.00 | 205.00 | 205.00 | 205.00 | 259,933 |
2020-08-12 | 196.00 | 197.00 | 194.00 | 197.00 | 119,282 |
2020-08-11 | 202.00 | 202.00 | 188.00 | 196.00 | 151,409 |
2020-08-10 | 179.00 | 192.50 | 181.00 | 192.50 | 214,894 |
2020-08-07 | 175.00 | 176.50 | 170.00 | 176.00 | 166,740 |
2020-08-06 | 175.00 | 173.00 | 173.00 | 176.00 | 50,557 |
2020-08-05 | 176.50 | 176.50 | 175.00 | 175.00 | 412,928 |
2020-08-04 | 176.50 | 180.00 | 180.00 | 176.50 | 89,511 |
2020-08-03 | 179.00 | 180.00 | 179.00 | 176.50 | 109,167 |
2020-07-31 | 176.50 | 180.00 | 180.00 | 176.50 | 90,658 |
2020-07-30 | 176.50 | 180.00 | 173.50 | 176.50 | 8,112 |
2020-07-29 | 167.50 | 177.50 | 167.50 | 176.50 | 143,504 |
2020-07-28 | 179.00 | 183.00 | 175.50 | 176.50 | 80,300 |
2020-07-27 | 179.00 | 175.00 | 175.00 | 179.00 | 136,256 |
2020-07-24 | 181.50 | 180.50 | 179.00 | 179.00 | 55,091 |
2020-07-23 | 181.50 | 177.50 | 172.50 | 181.50 | 51,254 |
2020-07-22 | 182.50 | 185.00 | 179.50 | 181.50 | 91,824 |
2020-07-21 | 175.50 | 180.00 | 180.00 | 182.50 | 335,778 |
2020-07-20 | 173.50 | 174.50 | 173.50 | 173.50 | 39,345 |
2020-07-17 | 167.50 | 176.00 | 169.50 | 173.50 | 1,832,123 |
2020-07-16 | 154.00 | 167.50 | 154.00 | 167.50 | 1,637,626 |
2020-07-15 | 163.50 | 163.50 | 159.50 | 161.50 | 355,381 |
2020-07-14 | 170.00 | 170.00 | 163.50 | 163.50 | 52,486 |
2020-07-13 | 165.00 | 168.00 | 165.00 | 165.00 | 486,101 |
2020-07-10 | 165.00 | 168.00 | 165.50 | 165.50 | 308,731 |
2020-07-09 | 180.00 | 180.00 | 165.00 | 166.00 | 78,154 |
2020-07-08 | 172.50 | 172.50 | 171.50 | 171.50 | 126,612 |
2020-07-07 | 177.50 | 170.00 | 170.00 | 172.50 | 228,494 |
2020-07-06 | 179.50 | 181.00 | 180.00 | 177.50 | 65,533 |
2020-07-03 | 183.50 | 180.00 | 180.00 | 179.50 | 717,841 |
2020-07-02 | 184.00 | 183.00 | 183.00 | 183.50 | 143,843 |
2020-07-01 | 188.00 | 182.00 | 182.00 | 184.00 | 165,139 |
2020-06-30 | 189.25 | 189.25 | 188.00 | 189.25 | 5,737 |
2020-06-29 | 191.00 | 191.00 | 187.50 | 191.00 | 261,374 |
2020-06-26 | 192.50 | 192.50 | 190.00 | 192.50 | 83,144 |
2020-06-25 | 192.50 | 195.00 | 195.00 | 192.50 | 73,271 |
2020-06-24 | 189.50 | 192.50 | 188.00 | 189.50 | 120,035 |
2020-06-23 | 183.50 | 191.50 | 174.00 | 189.50 | 130,596 |
2020-06-22 | 183.50 | 188.00 | 179.50 | 183.50 | 1,671,941 |
2020-06-19 | 189.00 | 189.00 | 181.50 | 184.50 | 119,067 |
2020-06-18 | 195.00 | 190.00 | 190.00 | 189.00 | 60,988 |
2020-06-17 | 185.00 | 197.50 | 195.00 | 185.00 | 226,980 |
2020-06-16 | 182.50 | 185.00 | 182.50 | 182.50 | 875,067 |
2020-06-15 | 187.00 | 184.00 | 184.00 | 182.50 | 826,809 |
2020-06-12 | 187.00 | 186.00 | 186.00 | 187.00 | 234,394 |
2020-06-11 | 189.00 | 190.00 | 183.00 | 187.00 | 40,042 |
2020-06-10 | 180.00 | 188.00 | 180.00 | 190.50 | 59,733 |
2020-06-09 | 195.00 | 195.00 | 183.50 | 185.50 | 95,597 |
2020-06-08 | 191.50 | 192.50 | 190.00 | 191.50 | 211,973 |
2020-06-05 | 196.50 | 196.50 | 191.50 | 191.50 | 100,536 |
2020-06-04 | 197.50 | 196.00 | 196.00 | 196.50 | 305,376 |
2020-06-03 | 210.00 | 210.00 | 197.50 | 197.50 | 348,222 |
2020-06-02 | 208.00 | 208.00 | 204.00 | 204.50 | 1,347,079 |
2020-06-01 | 202.00 | 206.50 | 200.00 | 206.50 | 1,496,276 |
2020-05-29 | 189.00 | 200.00 | 189.00 | 189.00 | 860,791 |
2020-05-28 | 189.00 | 189.00 | 189.00 | 189.00 | 119,175 |
2020-05-27 | 189.00 | 189.00 | 189.00 | 189.00 | 146,472 |
2020-05-26 | 188.00 | 194.00 | 187.50 | 189.00 | 528,284 |
2020-05-22 | 179.00 | 187.00 | 179.00 | 173.50 | 440,691 |
2020-05-21 | 172.00 | 173.50 | 172.00 | 173.50 | 72,433 |
2020-05-20 | 163.00 | 172.50 | 163.00 | 172.00 | 2,685,221 |
2020-05-19 | 165.00 | 166.50 | 163.00 | 163.00 | 1,526,537 |
2020-05-18 | 159.00 | 160.50 | 159.00 | 160.50 | 211,301 |
2020-05-15 | 161.50 | 161.50 | 158.00 | 159.00 | 172,905 |
2020-05-14 | 159.00 | 160.00 | 160.00 | 159.00 | 367,878 |
2020-05-13 | 160.00 | 161.00 | 159.50 | 159.50 | 171,155 |
2020-05-12 | 162.00 | 162.00 | 159.50 | 160.00 | 167,885 |
2020-05-11 | 163.50 | 163.50 | 162.50 | 162.50 | 180,401 |
2020-05-07 | 162.50 | 163.50 | 162.50 | 163.50 | 224,247 |
2020-05-06 | 167.50 | 167.50 | 162.50 | 162.50 | 208,590 |
2020-05-05 | 173.00 | 173.00 | 167.50 | 167.50 | 176,283 |
2020-05-04 | 173.00 | 173.00 | 173.00 | 173.00 | 208,148 |
2020-05-01 | 174.50 | 174.50 | 171.00 | 173.00 | 114,641 |
2020-04-30 | 173.00 | 173.00 | 173.00 | 173.00 | 62,812 |
2020-04-29 | 173.00 | 173.00 | 171.00 | 173.00 | 103,583 |
2020-04-28 | 171.50 | 173.00 | 171.50 | 171.50 | 109,472 |
2020-04-27 | 170.50 | 171.50 | 168.00 | 171.50 | 399,629 |
2020-04-24 | 170.00 | 170.50 | 169.00 | 170.50 | 27,661 |
2020-04-23 | 169.00 | 170.50 | 169.00 | 170.00 | 108,686 |
2020-04-22 | 172.00 | 172.00 | 168.50 | 172.00 | 178,556 |
2020-04-21 | 173.50 | 173.50 | 172.00 | 172.00 | 102,263 |
2020-04-20 | 172.00 | 176.00 | 172.00 | 173.50 | 122,738 |
2020-04-17 | 172.00 | 172.00 | 172.00 | 172.00 | 54,627 |
2020-04-16 | 173.00 | 173.00 | 170.00 | 172.00 | 68,129 |
2020-04-15 | 177.50 | 177.50 | 173.00 | 173.00 | 59,099 |
2020-04-14 | 178.50 | 179.00 | 177.50 | 178.50 | 39,207 |
2020-04-09 | 178.50 | 178.50 | 178.50 | 178.50 | 41,781 |
2020-04-08 | 179.50 | 179.50 | 178.50 | 178.50 | 121,797 |
2020-04-07 | 168.00 | 179.50 | 168.00 | 167.00 | 116,019 |
2020-04-06 | 159.50 | 167.00 | 158.00 | 159.50 | 186,626 |
2020-04-03 | 159.50 | 159.50 | 159.50 | 159.50 | 12,132 |
2020-04-03 | 159.50 | 161.00 | 161.00 | 159.50 | 104,831 |
2020-04-02 | 159.50 | 159.50 | 159.50 | 159.50 | 56,702 |
2020-04-02 | 159.50 | 159.50 | 158.00 | 159.50 | 42,051 |
2020-04-01 | 164.00 | 159.50 | 159.50 | 159.50 | 141,786 |
2020-04-01 | 164.00 | 164.00 | 157.50 | 165.00 | 117,232 |
2020-03-31 | 152.00 | 165.00 | 149.00 | 152.00 | 165,574 |
2020-03-30 | 149.00 | 152.00 | 148.00 | 150.00 | 240,879 |
2020-03-27 | 151.00 | 152.50 | 150.00 | 151.50 | 233,726 |
2020-03-26 | 153.00 | 152.50 | 150.00 | 153.00 | 142,400 |
2020-03-25 | 151.50 | 157.50 | 148.00 | 151.50 | 452,432 |
2020-03-24 | 147.50 | 148.50 | 146.00 | 148.00 | 55,240 |
2020-03-23 | 145.00 | 150.00 | 145.00 | 150.00 | 209,856 |
2020-03-20 | 142.00 | 152.50 | 142.00 | 141.50 | 188,664 |
2020-03-19 | 138.00 | 138.00 | 136.00 | 138.00 | 192,688 |
2020-03-18 | 152.50 | 152.50 | 148.00 | 153.50 | 122,711 |
2020-03-17 | 154.00 | 154.00 | 152.00 | 154.00 | 240,400 |
2020-03-16 | 179.00 | 179.00 | 152.50 | 179.50 | 456,128 |
2020-03-13 | 180.00 | 182.50 | 176.00 | 175.00 | 253,079 |
2020-03-12 | 174.00 | 175.00 | 174.00 | 178.50 | 1,484,208 |
2020-03-11 | 171.50 | 177.00 | 171.50 | 171.50 | 166,989 |
2020-03-10 | 168.00 | 171.50 | 168.00 | 168.00 | 141,332 |
2020-03-09 | 167.00 | 167.00 | 159.00 | 172.50 | 113,572 |
2020-03-06 | 183.00 | 183.00 | 172.50 | 172.50 | 268,781 |
2020-03-05 | 186.50 | 188.00 | 184.50 | 186.50 | 353,790 |
2020-03-04 | 187.50 | 188.00 | 185.00 | 187.50 | 67,643 |
2020-03-03 | 188.00 | 188.00 | 187.00 | 188.00 | 494,095 |
2020-03-02 | 183.50 | 188.00 | 185.00 | 183.00 | 187,910 |
2020-02-28 | 182.00 | 183.00 | 182.00 | 184.00 | 436,298 |
2020-02-27 | 182.00 | 184.00 | 182.00 | 182.00 | 192,864 |
2020-02-26 | 187.00 | 187.00 | 179.75 | 187.00 | 1,004,802 |
2020-02-25 | 198.00 | 198.00 | 188.00 | 198.00 | 260,726 |
2020-02-24 | 202.50 | 202.50 | 198.50 | 202.50 | 257,561 |
2020-02-21 | 202.50 | 202.50 | 202.50 | 202.50 | 99,989 |
2020-02-20 | 203.00 | 203.00 | 203.00 | 203.00 | 236,165 |
2020-02-19 | 203.00 | 203.00 | 203.00 | 203.00 | 139,873 |
2020-02-18 | 202.00 | 203.00 | 201.50 | 203.00 | 182,229 |
2020-02-17 | 204.50 | 204.50 | 200.50 | 201.00 | 127,927 |
2020-02-14 | 204.50 | 204.50 | 203.00 | 204.50 | 53,047 |
2020-02-13 | 202.00 | 206.50 | 202.00 | 204.50 | 275,668 |
2020-02-12 | 201.50 | 202.50 | 201.50 | 202.00 | 99,307 |
2020-02-11 | 203.50 | 203.00 | 201.50 | 201.50 | 185,391 |
2020-02-10 | 203.00 | 204.00 | 203.00 | 203.50 | 90,351 |
2020-02-07 | 201.50 | 203.00 | 203.00 | 203.00 | 111,231 |
2020-02-06 | 200.00 | 201.50 | 200.00 | 201.50 | 229,514 |
2020-02-05 | 200.50 | 200.50 | 198.50 | 200.00 | 441,712 |
2020-02-04 | 200.50 | 201.00 | 201.00 | 200.50 | 189,737 |
2020-02-03 | 201.00 | 202.50 | 200.50 | 200.50 | 91,774 |
2020-01-31 | 201.00 | 201.50 | 201.00 | 201.00 | 95,874 |
2020-01-30 | 200.50 | 201.00 | 200.50 | 201.00 | 419,752 |
2020-01-29 | 194.00 | 201.00 | 198.50 | 200.50 | 5,703,565 |
2020-01-28 | 191.50 | 195.00 | 192.00 | 194.00 | 105,016 |
2020-01-27 | 191.00 | 191.50 | 190.50 | 191.50 | 283,384 |
2020-01-24 | 188.00 | 191.50 | 188.00 | 191.00 | 256,693 |
2020-01-23 | 188.00 | 189.00 | 187.50 | 188.00 | 103,365 |
2020-01-22 | 187.00 | 190.50 | 184.50 | 189.00 | 928,072 |
2020-01-21 | 185.00 | 187.00 | 187.00 | 187.00 | 119,594 |
2020-01-20 | 187.50 | 187.00 | 187.00 | 186.50 | 155,816 |
2020-01-17 | 188.00 | 188.00 | 187.50 | 187.50 | 119,259 |
2020-01-16 | 188.00 | 188.00 | 188.00 | 188.00 | 27,668 |
2020-01-15 | 188.00 | 186.00 | 186.00 | 188.00 | 78,792 |
2020-01-14 | 188.00 | 190.00 | 187.00 | 188.00 | 187,102 |
2020-01-13 | 187.50 | 188.50 | 187.50 | 188.00 | 157,066 |
2020-01-10 | 188.50 | 188.00 | 188.00 | 187.50 | 77,400 |
2020-01-09 | 189.50 | 190.00 | 187.50 | 188.50 | 106,674 |
2020-01-08 | 190.00 | 191.00 | 189.00 | 189.50 | 359,184 |
2020-01-07 | 191.50 | 191.50 | 191.00 | 191.00 | 56,557 |
2020-01-06 | 192.00 | 192.00 | 189.00 | 191.50 | 33,507 |
2020-01-03 | 196.00 | 196.00 | 192.00 | 192.00 | 291,229 |
2020-01-02 | 196.00 | 196.00 | 196.00 | 196.00 | 45,761 |
2019-12-31 | 195.00 | 196.00 | 195.00 | 196.00 | 42,287 |
2019-12-30 | 194.50 | 195.00 | 195.00 | 195.00 | 96,496 |
2019-12-27 | 189.00 | 195.00 | 194.50 | 194.50 | 207,848 |
2019-12-24 | 189.50 | 190.00 | 188.50 | 189.50 | 89,472 |
2019-12-23 | 189.00 | 190.00 | 190.00 | 189.50 | 159,793 |
2019-12-20 | 189.00 | 190.00 | 190.00 | 189.00 | 150,692 |
2019-12-19 | 186.50 | 189.50 | 186.50 | 189.50 | 113,859 |
2019-12-18 | 185.00 | 189.50 | 185.00 | 187.00 | 201,645 |
2019-12-17 | 184.00 | 186.50 | 93.44 | 185.00 | 713,713 |
2019-12-16 | 177.50 | 184.00 | 177.50 | 184.00 | 428,164 |
2019-12-13 | 169.50 | 178.50 | 169.50 | 177.00 | 778,823 |
2019-12-12 | 169.00 | 171.00 | 170.50 | 169.50 | 100,699 |
2019-12-11 | 167.00 | 169.00 | 165.50 | 169.00 | 206,472 |
2019-12-10 | 171.00 | 172.00 | 167.00 | 167.00 | 105,632 |
2019-12-09 | 171.00 | 171.00 | 171.00 | 171.00 | 88,636 |
2019-12-06 | 171.00 | 171.00 | 171.00 | 171.00 | 129,331 |
2019-12-05 | 170.50 | 174.00 | 170.50 | 170.50 | 118,361 |
2019-12-04 | 168.50 | 171.00 | 166.25 | 170.50 | 243,951 |
2019-12-03 | 174.00 | 174.00 | 168.00 | 168.50 | 148,360 |
2019-12-02 | 180.00 | 180.00 | 174.00 | 174.00 | 657,445 |
2019-11-29 | 180.50 | 180.50 | 180.00 | 180.00 | 325,646 |
2019-11-28 | 181.00 | 181.00 | 179.00 | 180.50 | 269,024 |
2019-11-27 | 177.00 | 182.00 | 176.50 | 181.00 | 2,535,714 |
2019-11-26 | 166.50 | 176.50 | 166.50 | 176.50 | 193,240 |
2019-11-25 | 166.50 | 166.50 | 165.50 | 166.50 | 125,623 |
2019-11-22 | 159.00 | 166.50 | 159.00 | 166.50 | 505,763 |
2019-11-21 | 151.00 | 159.50 | 157.00 | 159.00 | 305,825 |
2019-11-20 | 150.50 | 151.00 | 149.50 | 151.00 | 329,012 |
2019-11-19 | 151.00 | 151.00 | 150.00 | 150.50 | 712,198 |
2019-11-18 | 152.00 | 152.00 | 150.50 | 150.50 | 334,867 |
2019-11-15 | 152.00 | 152.00 | 152.00 | 152.00 | 119,495 |
2019-11-14 | 153.50 | 153.50 | 152.00 | 152.00 | 148,096 |
2019-11-13 | 153.00 | 153.50 | 151.00 | 152.50 | 779,692 |
2019-11-12 | 150.50 | 151.00 | 150.50 | 151.00 | 218,871 |
2019-11-11 | 150.50 | 150.00 | 150.00 | 150.50 | 143,802 |
2019-11-08 | 151.50 | 151.50 | 150.50 | 150.50 | 60,273 |
2019-11-07 | 151.00 | 151.50 | 151.00 | 151.50 | 121,526 |
2019-11-06 | 151.00 | 151.25 | 149.50 | 151.00 | 87,395 |
2019-11-05 | 146.00 | 151.00 | 146.00 | 151.00 | 266,407 |
2019-11-04 | 146.50 | 146.50 | 146.00 | 146.00 | 191,647 |
2019-11-01 | 146.50 | 146.50 | 145.00 | 146.50 | 40,017 |
2019-10-31 | 146.50 | 146.50 | 146.50 | 146.50 | 11,835 |
2019-10-30 | 148.00 | 148.00 | 146.50 | 146.50 | 34,448 |
2019-10-29 | 148.00 | 149.00 | 149.00 | 148.00 | 49,737 |
2019-10-28 | 148.00 | 148.00 | 148.00 | 148.00 | 38,679 |
2019-10-25 | 148.75 | 152.00 | 152.00 | 148.00 | 356,510 |
2019-10-24 | 149.00 | 149.00 | 148.50 | 149.00 | 132,957 |
2019-10-23 | 148.25 | 149.00 | 147.75 | 149.00 | 117,555 |
2019-10-22 | 147.50 | 148.25 | 147.50 | 148.25 | 114,740 |
2019-10-21 | 147.50 | 147.50 | 147.50 | 147.50 | 44,694 |
2019-10-18 | 147.25 | 147.50 | 147.00 | 147.50 | 94,517 |
2019-10-17 | 147.50 | 147.00 | 147.00 | 147.25 | 5,662,142 |
2019-10-16 | 149.00 | 149.00 | 147.50 | 147.50 | 298,299 |
2019-10-15 | 148.50 | 149.00 | 148.50 | 149.00 | 70,424 |
2019-10-14 | 148.50 | 147.00 | 147.00 | 149.00 | 72,682 |
2019-10-11 | 149.00 | 149.00 | 146.00 | 148.50 | 126,393 |
2019-10-10 | 148.25 | 149.50 | 148.25 | 148.25 | 161,219 |
2019-10-09 | 148.25 | 148.25 | 148.25 | 148.25 | 210,693 |
2019-10-08 | 148.25 | 148.25 | 148.25 | 148.25 | 264,974 |
2019-10-07 | 148.00 | 148.25 | 146.00 | 148.25 | 1,397,813 |
2019-10-04 | 148.00 | 148.00 | 147.50 | 148.00 | 36,473 |
2019-10-03 | 149.00 | 149.00 | 147.50 | 148.00 | 81,599 |
2019-10-02 | 148.00 | 149.00 | 148.00 | 149.00 | 173,074 |
2019-10-01 | 147.50 | 149.00 | 146.00 | 148.00 | 88,033 |
2019-09-30 | 148.50 | 146.00 | 146.00 | 147.50 | 74,831 |
2019-09-27 | 150.50 | 150.75 | 148.25 | 148.50 | 199,825 |
2019-09-26 | 149.00 | 149.00 | 148.50 | 148.50 | 200,154 |
2019-09-25 | 146.50 | 149.50 | 146.50 | 149.00 | 70,952 |
2019-09-24 | 145.50 | 145.50 | 145.50 | 145.50 | 96,982 |
2019-09-23 | 145.50 | 145.50 | 145.50 | 145.50 | 38,546 |
2019-09-20 | 145.50 | 145.50 | 145.50 | 145.50 | 1,336,998 |
2019-09-19 | 145.50 | 145.50 | 145.50 | 145.50 | 1,183,967 |
2019-09-18 | 145.50 | 145.50 | 145.00 | 145.50 | 154,431 |
2019-09-17 | 148.00 | 148.00 | 145.50 | 145.50 | 96,629 |
2019-09-16 | 148.00 | 148.00 | 148.00 | 148.00 | 1,818,845 |
2019-09-13 | 148.00 | 148.00 | 148.00 | 148.00 | 76,990 |
2019-09-12 | 148.00 | 148.00 | 147.00 | 148.00 | 306,227 |
2019-09-11 | 149.00 | 149.00 | 148.50 | 148.50 | 233,479 |
2019-09-10 | 149.00 | 149.00 | 149.00 | 149.00 | 1,037,115 |
2019-09-09 | 149.00 | 149.00 | 149.00 | 149.00 | 449,299 |
2019-09-06 | 151.00 | 151.00 | 149.00 | 149.00 | 56,058 |
2019-09-05 | 151.00 | 151.00 | 151.00 | 151.00 | 383,311 |
2019-09-04 | 152.00 | 152.00 | 149.50 | 151.00 | 153,152 |
2019-09-03 | 154.50 | 154.50 | 152.00 | 152.00 | 182,382 |
2019-09-02 | 153.50 | 154.50 | 153.00 | 154.50 | 1,892,463 |
2019-08-30 | 148.50 | 153.50 | 148.50 | 148.50 | 736,300 |
2019-08-29 | 146.00 | 146.50 | 146.00 | 146.00 | 29,191 |
2019-08-28 | 146.00 | 146.00 | 146.00 | 146.00 | 158,840 |
2019-08-27 | 145.50 | 146.00 | 145.50 | 146.00 | 89,285 |
2019-08-23 | 143.50 | 145.50 | 143.50 | 143.50 | 90,587 |
2019-08-22 | 143.50 | 143.50 | 143.00 | 143.50 | 58,609 |
2019-08-21 | 144.00 | 144.00 | 142.50 | 143.50 | 65,974 |
2019-08-20 | 145.50 | 147.00 | 144.50 | 144.50 | 147,385 |
2019-08-19 | 142.00 | 145.50 | 142.00 | 145.50 | 129,434 |
2019-08-16 | 141.50 | 142.00 | 142.00 | 142.00 | 67,825 |
2019-08-15 | 142.00 | 142.00 | 141.00 | 141.50 | 699,371 |
2019-08-14 | 142.50 | 142.50 | 142.00 | 142.00 | 311,086 |
2019-08-13 | 142.00 | 142.00 | 142.00 | 142.50 | 80,220 |
2019-08-12 | 138.00 | 141.00 | 141.00 | 142.00 | 73,441 |
2019-08-09 | 138.00 | 138.00 | 138.00 | 138.00 | 1,073,054 |
2019-08-08 | 140.00 | 133.50 | 133.50 | 138.00 | 59,971 |
2019-08-07 | 140.00 | 140.00 | 138.00 | 140.00 | 55,289 |
2019-08-06 | 140.50 | 140.50 | 139.50 | 140.00 | 51,681 |
2019-08-05 | 143.50 | 143.50 | 141.00 | 141.00 | 79,958 |
2019-08-02 | 145.50 | 145.50 | 143.50 | 143.50 | 23,440 |
2019-08-01 | 147.00 | 147.00 | 145.50 | 145.50 | 75,132 |
2019-07-31 | 148.00 | 148.00 | 147.00 | 147.00 | 98,774 |
2019-07-30 | 147.50 | 148.00 | 147.00 | 148.00 | 169,692 |
2019-07-29 | 146.00 | 147.50 | 146.00 | 147.50 | 176,860 |
2019-07-26 | 145.00 | 146.00 | 143.00 | 146.00 | 51,872 |
2019-07-25 | 144.50 | 145.00 | 144.50 | 145.00 | 220,622 |
2019-07-24 | 144.00 | 144.50 | 144.00 | 144.50 | 77,301 |
2019-07-23 | 144.50 | 144.50 | 144.00 | 144.00 | 76,539 |
2019-07-22 | 145.50 | 145.50 | 144.50 | 144.50 | 827,657 |
2019-07-19 | 145.50 | 145.50 | 144.50 | 145.50 | 1,348,752 |
2019-07-18 | 146.00 | 146.00 | 144.50 | 145.50 | 330,432 |
2019-07-17 | 147.00 | 148.00 | 146.50 | 146.50 | 438,538 |
2019-07-16 | 144.00 | 144.50 | 144.00 | 144.50 | 154,992 |
2019-07-15 | 144.00 | 144.00 | 144.00 | 144.00 | 120,807 |
2019-07-12 | 144.00 | 144.50 | 144.00 | 144.00 | 44,602 |
2019-07-11 | 143.00 | 144.00 | 142.00 | 144.00 | 108,532 |
2019-07-10 | 142.50 | 143.00 | 141.00 | 143.00 | 75,252 |
2019-07-09 | 141.50 | 143.00 | 141.50 | 142.50 | 108,841 |
2019-07-08 | 143.00 | 143.50 | 141.50 | 141.50 | 114,748 |
2019-07-05 | 149.00 | 149.00 | 143.50 | 143.50 | 128,944 |
2019-07-04 | 151.50 | 151.50 | 149.00 | 149.00 | 107,588 |
2019-07-03 | 158.50 | 158.50 | 151.00 | 151.00 | 352,173 |
2019-07-02 | 158.00 | 160.00 | 158.00 | 158.50 | 275,545 |
2019-07-01 | 156.00 | 160.00 | 157.00 | 157.00 | 1,351,990 |
2019-06-28 | 154.00 | 156.00 | 154.00 | 156.00 | 63,615 |
2019-06-27 | 154.00 | 154.50 | 152.50 | 154.00 | 94,647 |
2019-06-26 | 147.00 | 154.50 | 148.50 | 154.00 | 705,503 |
2019-06-25 | 148.00 | 148.50 | 147.00 | 147.00 | 863,576 |
2019-06-24 | 147.00 | 148.50 | 147.00 | 148.50 | 31,703 |
2019-06-21 | 147.00 | 147.00 | 147.00 | 147.00 | 229,520 |
2019-06-20 | 147.00 | 147.00 | 147.00 | 147.00 | 907,339 |
2019-06-19 | 147.00 | 147.00 | 147.00 | 147.00 | 66,028 |
2019-06-18 | 147.00 | 147.00 | 147.00 | 147.00 | 27,174 |
2019-06-17 | 146.50 | 147.00 | 146.50 | 147.00 | 2,135,369 |
2019-06-14 | 146.50 | 146.50 | 146.50 | 146.50 | 36,929 |
2019-06-13 | 146.50 | 146.50 | 146.50 | 146.50 | 447,949 |
2019-06-12 | 145.50 | 148.00 | 146.50 | 146.50 | 1,404,841 |
2019-06-11 | 146.50 | 146.50 | 145.50 | 145.50 | 115,086 |
2019-06-10 | 147.00 | 148.00 | 146.50 | 146.50 | 543,916 |
2019-06-07 | 147.00 | 147.00 | 144.00 | 144.00 | 262,233 |
2019-06-06 | 142.00 | 149.00 | 142.00 | 147.00 | 190,387 |
2019-06-05 | 138.00 | 144.00 | 138.00 | 142.00 | 256,456 |
2019-06-04 | 138.00 | 138.00 | 138.00 | 138.00 | 46,617 |
2019-06-03 | 137.00 | 138.00 | 137.00 | 138.00 | 49,411 |
2019-05-31 | 135.50 | 137.50 | 135.50 | 135.50 | 234,143 |
2019-05-30 | 134.00 | 135.50 | 134.00 | 135.50 | 148,049 |
2019-05-29 | 134.50 | 135.50 | 131.50 | 132.00 | 83,175 |
2019-05-28 | 137.00 | 137.00 | 135.50 | 135.50 | 575,122 |
2019-05-24 | 136.50 | 137.00 | 136.50 | 137.00 | 72,246 |
2019-05-23 | 139.00 | 139.00 | 136.50 | 136.50 | 64,331 |
2019-05-22 | 141.50 | 141.50 | 139.00 | 139.00 | 893,362 |
2019-05-21 | 138.50 | 142.50 | 138.50 | 141.50 | 422,665 |
2019-05-20 | 135.50 | 138.50 | 135.50 | 138.50 | 229,982 |
2019-05-17 | 133.50 | 135.50 | 133.50 | 135.50 | 127,397 |
2019-05-16 | 133.50 | 133.50 | 132.00 | 133.50 | 212,646 |
2019-05-15 | 134.00 | 134.00 | 133.50 | 133.50 | 1,687,206 |
2019-05-14 | 133.50 | 134.00 | 133.00 | 133.50 | 1,017,343 |
2019-05-13 | 134.00 | 134.00 | 128.00 | 128.00 | 487,016 |
2019-05-10 | 135.00 | 135.50 | 134.00 | 134.00 | 1,388,035 |
2019-05-09 | 137.00 | 138.50 | 134.50 | 135.00 | 633,826 |
2019-05-08 | 141.00 | 138.50 | 138.00 | 138.50 | 149,867 |
2019-05-07 | 143.00 | 143.00 | 141.00 | 141.00 | 229,906 |
2019-05-03 | 144.00 | 142.00 | 142.00 | 143.00 | 118,106 |
2019-05-02 | 145.50 | 145.50 | 143.50 | 144.00 | 668,669 |
2019-05-01 | 148.00 | 148.00 | 145.00 | 145.50 | 334,713 |
2019-04-30 | 146.00 | 147.00 | 147.00 | 148.00 | 79,371 |
2019-04-29 | 147.00 | 147.00 | 146.00 | 146.00 | 32,696 |
2019-04-26 | 150.00 | 148.50 | 147.00 | 147.00 | 166,450 |
2019-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 214,129 |
2019-04-24 | 150.00 | 150.00 | 150.00 | 150.00 | 568,905 |
2019-04-23 | 150.00 | 150.00 | 149.00 | 150.00 | 62,637 |
2019-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 103,721 |
2019-04-17 | 150.00 | 151.00 | 151.00 | 150.00 | 125,538 |
2019-04-16 | 150.00 | 150.00 | 150.00 | 150.00 | 69,955 |
2019-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 225,624 |
2019-04-12 | 150.00 | 150.00 | 150.00 | 150.00 | 96,623 |
2019-04-11 | 150.50 | 150.50 | 149.50 | 150.00 | 70,733 |
2019-04-10 | 151.50 | 152.00 | 150.50 | 150.50 | 448,055 |
2019-04-09 | 146.50 | 152.00 | 147.50 | 151.50 | 400,819 |
2019-04-08 | 147.00 | 148.00 | 146.50 | 146.50 | 324,126 |
2019-04-05 | 148.50 | 148.50 | 147.00 | 147.00 | 112,295 |
2019-04-04 | 146.50 | 148.50 | 148.50 | 148.50 | 188,295 |
2019-04-03 | 146.50 | 146.50 | 145.00 | 146.50 | 321,870 |
2019-04-02 | 149.00 | 149.00 | 146.50 | 146.50 | 131,746 |
2019-04-01 | 147.50 | 149.00 | 149.00 | 149.00 | 225,516 |
2019-03-29 | 146.50 | 147.50 | 146.50 | 147.50 | 96,464 |
2019-03-28 | 145.00 | 146.50 | 145.00 | 146.50 | 272,531 |