Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-19 | 180.90 | 182.60 | 179.10 | 181.80 | 948,522 |
2024-04-18 | 182.10 | 183.50 | 180.50 | 182.90 | 710,698 |
2024-04-17 | 179.00 | 182.80 | 178.30 | 181.40 | 969,888 |
2024-04-16 | 177.70 | 180.60 | 177.70 | 179.30 | 1,524,815 |
2024-04-15 | 179.00 | 184.30 | 178.10 | 182.10 | 743,715 |
2024-04-12 | 189.50 | 189.50 | 177.90 | 178.40 | 1,646,913 |
2024-04-11 | 183.00 | 186.70 | 182.80 | 185.00 | 2,367,790 |
2024-04-10 | 185.00 | 189.10 | 181.90 | 184.50 | 1,140,371 |
2024-04-09 | 186.80 | 188.10 | 185.70 | 187.00 | 632,396 |
2024-04-08 | 186.40 | 191.00 | 186.40 | 187.60 | 1,562,420 |
2024-04-05 | 185.20 | 186.80 | 182.70 | 186.80 | 972,227 |
2024-04-04 | 185.80 | 191.40 | 185.80 | 188.70 | 1,008,586 |
2024-04-03 | 184.00 | 187.60 | 184.00 | 186.90 | 1,137,921 |
2024-04-02 | 193.80 | 195.60 | 184.40 | 187.20 | 1,376,736 |
2024-04-01 | 192.90 | 192.90 | 192.90 | 192.90 | 0 |
2024-03-29 | 192.90 | 192.90 | 192.90 | 192.90 | 0 |
2024-03-28 | 194.80 | 196.30 | 192.90 | 192.90 | 914,653 |
2024-03-27 | 198.00 | 198.00 | 192.90 | 195.50 | 8,434,780 |
2024-03-26 | 193.40 | 196.20 | 193.20 | 194.70 | 2,712,512 |
2024-03-25 | 191.30 | 194.40 | 191.30 | 193.30 | 961,523 |
2024-03-22 | 193.50 | 193.70 | 189.70 | 192.80 | 1,270,003 |
2024-03-21 | 187.00 | 192.20 | 186.00 | 190.40 | 1,472,930 |
2024-03-20 | 180.90 | 185.30 | 180.00 | 184.70 | 2,767,818 |
2024-03-19 | 180.70 | 180.90 | 178.20 | 180.10 | 651,650 |
2024-03-18 | 181.80 | 181.80 | 179.20 | 180.70 | 678,624 |
2024-03-15 | 185.00 | 185.00 | 180.30 | 181.00 | 1,472,272 |
2024-03-14 | 180.70 | 184.00 | 180.70 | 182.20 | 823,022 |
2024-03-13 | 180.20 | 183.80 | 180.00 | 181.30 | 823,792 |
2024-03-12 | 183.00 | 184.10 | 179.90 | 180.00 | 1,077,896 |
2024-03-11 | 182.00 | 183.10 | 179.90 | 181.90 | 2,545,017 |
2024-03-08 | 179.20 | 183.90 | 177.60 | 182.30 | 1,792,180 |
2024-03-07 | 179.10 | 180.30 | 176.10 | 177.90 | 3,463,082 |
2024-03-06 | 184.20 | 184.20 | 175.30 | 178.00 | 1,968,869 |
2024-03-05 | 182.40 | 182.40 | 171.60 | 180.00 | 3,006,403 |
2024-03-04 | 187.90 | 188.40 | 183.50 | 184.80 | 2,038,340 |
2024-03-01 | 187.00 | 189.10 | 185.10 | 188.00 | 3,075,667 |
2024-02-29 | 188.00 | 188.80 | 185.80 | 185.80 | 2,946,745 |
2024-02-28 | 189.00 | 190.10 | 185.40 | 186.20 | 2,969,084 |
2024-02-27 | 193.90 | 193.90 | 186.90 | 186.90 | 1,053,537 |
2024-02-26 | 197.50 | 198.00 | 190.80 | 191.40 | 2,311,142 |
2024-02-23 | 201.20 | 202.60 | 195.70 | 197.60 | 1,720,965 |
2024-02-22 | 201.60 | 201.60 | 196.40 | 201.20 | 344,878 |
2024-02-21 | 202.60 | 202.60 | 197.00 | 197.10 | 461,592 |
2024-02-20 | 199.70 | 199.70 | 196.00 | 197.70 | 709,584 |
2024-02-19 | 199.20 | 201.00 | 198.60 | 199.70 | 919,792 |
2024-02-16 | 197.00 | 200.80 | 197.00 | 200.80 | 22,388,379 |
2024-02-15 | 194.30 | 198.40 | 193.50 | 197.50 | 823,795 |
2024-02-14 | 191.00 | 195.20 | 188.80 | 192.60 | 991,973 |
2024-02-13 | 198.90 | 200.00 | 189.40 | 190.60 | 2,281,916 |
2024-02-12 | 195.50 | 198.80 | 195.50 | 198.80 | 709,362 |
2024-02-09 | 198.00 | 199.60 | 191.10 | 193.40 | 1,984,804 |
2024-02-08 | 193.00 | 196.80 | 193.00 | 195.70 | 5,287,094 |
2024-02-07 | 191.30 | 192.60 | 189.30 | 191.90 | 4,750,394 |
2024-02-06 | 187.20 | 190.20 | 186.20 | 190.20 | 1,550,315 |
2024-02-05 | 189.00 | 192.70 | 185.20 | 186.70 | 2,080,438 |
2024-02-02 | 189.00 | 190.70 | 186.20 | 189.00 | 1,086,153 |
2024-02-01 | 183.90 | 188.40 | 183.90 | 184.70 | 4,602,793 |
2024-01-31 | 181.30 | 188.60 | 180.90 | 187.90 | 10,210,851 |
2024-01-30 | 184.40 | 186.60 | 183.40 | 184.70 | 6,502,153 |
2024-01-29 | 185.00 | 187.20 | 183.60 | 183.60 | 2,077,709 |
2024-01-26 | 189.90 | 189.90 | 186.00 | 187.00 | 1,029,386 |
2024-01-25 | 184.00 | 188.50 | 181.00 | 188.50 | 1,992,518 |
2024-01-24 | 179.00 | 184.80 | 177.80 | 184.80 | 942,856 |
2024-01-23 | 175.00 | 180.20 | 175.00 | 177.70 | 3,573,928 |
2024-01-22 | 179.20 | 180.40 | 177.50 | 180.10 | 2,101,027 |
2024-01-19 | 179.80 | 179.80 | 174.00 | 176.70 | 632,175 |
2024-01-18 | 175.10 | 176.70 | 172.30 | 176.00 | 1,155,027 |
2024-01-17 | 177.00 | 177.00 | 170.50 | 174.10 | 1,067,781 |
2024-01-16 | 177.00 | 180.00 | 175.00 | 178.10 | 3,299,321 |
2024-01-15 | 179.50 | 180.10 | 175.20 | 176.90 | 1,148,413 |
2024-01-12 | 177.90 | 181.50 | 177.30 | 178.70 | 1,441,865 |
2024-01-11 | 185.00 | 186.10 | 175.00 | 175.00 | 8,089,736 |
2024-01-10 | 180.00 | 184.30 | 179.20 | 184.20 | 3,413,923 |
2024-01-09 | 180.40 | 180.40 | 174.40 | 176.90 | 1,558,549 |
2024-01-08 | 170.40 | 178.40 | 170.40 | 178.40 | 3,331,107 |
2024-01-05 | 174.00 | 176.30 | 171.80 | 175.00 | 1,099,649 |
2024-01-04 | 174.70 | 177.30 | 172.90 | 176.50 | 1,162,549 |
2024-01-03 | 179.50 | 180.20 | 174.60 | 175.70 | 1,311,798 |
2024-01-02 | 186.70 | 189.40 | 178.20 | 178.20 | 1,814,596 |
2024-01-01 | 189.30 | 189.30 | 189.30 | 189.30 | 0 |
2023-12-29 | 187.00 | 189.30 | 184.40 | 189.30 | 929,256 |
2023-12-28 | 183.80 | 183.80 | 181.60 | 183.50 | 1,102,694 |
2023-12-27 | 182.10 | 184.30 | 181.40 | 183.00 | 1,069,225 |
2023-12-26 | 183.30 | 183.30 | 183.30 | 183.30 | 0 |
2023-12-25 | 183.30 | 183.30 | 183.30 | 183.30 | 0 |
2023-12-22 | 179.30 | 183.30 | 177.10 | 183.30 | 1,197,043 |
2023-12-21 | 175.60 | 177.70 | 174.20 | 177.70 | 1,249,709 |
2023-12-20 | 175.00 | 177.20 | 173.10 | 176.00 | 2,000,737 |
2023-12-19 | 170.10 | 173.50 | 168.70 | 173.50 | 3,361,821 |
2023-12-18 | 168.10 | 170.50 | 165.30 | 169.00 | 1,604,969 |
2023-12-15 | 170.60 | 172.10 | 167.00 | 168.00 | 4,528,705 |
2023-12-14 | 162.90 | 172.20 | 162.90 | 168.90 | 3,774,259 |
2023-12-13 | 157.60 | 159.70 | 156.00 | 158.50 | 1,742,062 |
2023-12-12 | 161.60 | 161.60 | 157.10 | 158.10 | 1,671,693 |
2023-12-11 | 156.10 | 158.60 | 155.90 | 157.70 | 2,835,385 |
2023-12-08 | 160.00 | 161.70 | 154.70 | 156.00 | 3,399,712 |
2023-12-07 | 159.60 | 159.60 | 153.50 | 155.90 | 1,348,171 |
2023-12-06 | 157.30 | 160.00 | 154.00 | 155.90 | 1,896,944 |
2023-12-05 | 151.70 | 156.60 | 149.20 | 153.50 | 2,802,888 |
2023-12-04 | 146.90 | 151.60 | 146.90 | 149.90 | 2,304,653 |
2023-12-01 | 144.50 | 149.20 | 142.90 | 148.60 | 856,553 |
2023-11-30 | 151.50 | 151.50 | 142.80 | 142.80 | 2,218,952 |
2023-11-29 | 147.50 | 149.60 | 145.10 | 148.00 | 1,800,898 |
2023-11-28 | 152.60 | 152.60 | 146.80 | 147.30 | 1,130,188 |
2023-11-27 | 148.30 | 152.00 | 148.30 | 150.30 | 4,383,791 |
2023-11-24 | 150.60 | 153.70 | 150.60 | 151.70 | 1,347,903 |
2023-11-23 | 152.00 | 152.60 | 148.90 | 151.90 | 503,029 |
2023-11-22 | 153.80 | 154.10 | 150.00 | 151.40 | 748,854 |
2023-11-21 | 156.10 | 157.10 | 151.50 | 151.50 | 697,524 |
2023-11-20 | 152.00 | 154.50 | 151.30 | 154.10 | 3,747,746 |
2023-11-17 | 148.80 | 153.00 | 148.80 | 152.20 | 1,758,618 |
2023-11-16 | 149.80 | 152.60 | 147.60 | 148.00 | 566,229 |
2023-11-15 | 154.50 | 158.80 | 151.40 | 152.30 | 6,105,640 |
2023-11-14 | 139.00 | 152.70 | 139.00 | 152.50 | 1,183,452 |
2023-11-13 | 140.70 | 145.10 | 140.70 | 140.90 | 559,147 |
2023-11-10 | 140.40 | 144.20 | 138.80 | 144.00 | 4,481,089 |
2023-11-09 | 134.70 | 145.30 | 134.70 | 143.40 | 842,363 |
2023-11-08 | 138.60 | 140.40 | 136.40 | 137.50 | 4,838,303 |
2023-11-07 | 139.00 | 144.90 | 137.30 | 139.50 | 1,916,719 |
2023-11-06 | 141.90 | 142.40 | 137.00 | 138.50 | 929,637 |
2023-11-03 | 135.50 | 142.60 | 135.50 | 141.20 | 720,709 |
2023-11-02 | 134.80 | 140.70 | 133.50 | 136.90 | 1,180,250 |
2023-11-01 | 132.00 | 134.60 | 129.70 | 132.20 | 1,072,963 |
2023-10-31 | 128.80 | 134.60 | 128.80 | 132.00 | 1,606,022 |
2023-10-30 | 131.80 | 135.20 | 131.30 | 131.80 | 2,179,468 |
2023-10-27 | 128.60 | 132.20 | 127.30 | 131.80 | 811,415 |
2023-10-26 | 125.50 | 130.00 | 124.80 | 128.10 | 965,061 |
2023-10-25 | 126.70 | 128.10 | 122.50 | 127.40 | 2,928,051 |
2023-10-24 | 130.30 | 132.90 | 128.20 | 128.20 | 956,501 |
2023-10-23 | 133.90 | 134.30 | 129.00 | 132.00 | 734,431 |
2023-10-20 | 129.50 | 132.60 | 128.10 | 131.50 | 1,202,323 |
2023-10-19 | 132.80 | 134.20 | 130.80 | 130.80 | 830,035 |
2023-10-18 | 138.20 | 138.20 | 132.70 | 133.20 | 1,303,256 |
2023-10-17 | 133.70 | 139.50 | 133.70 | 138.40 | 411,062 |
2023-10-16 | 133.00 | 137.30 | 132.40 | 137.30 | 590,592 |
2023-10-13 | 136.20 | 138.20 | 134.80 | 134.80 | 1,985,826 |
2023-10-12 | 141.80 | 142.00 | 137.50 | 137.90 | 1,233,670 |
2023-10-11 | 139.00 | 141.10 | 137.20 | 140.30 | 1,004,845 |
2023-10-10 | 139.80 | 142.00 | 138.70 | 139.80 | 523,169 |
2023-10-09 | 137.70 | 140.50 | 137.70 | 138.80 | 721,562 |
2023-10-06 | 138.60 | 141.60 | 137.00 | 140.50 | 876,944 |
2023-10-05 | 134.20 | 140.30 | 134.20 | 139.20 | 1,341,005 |
2023-10-04 | 135.20 | 138.00 | 133.90 | 137.00 | 1,028,490 |
2023-10-03 | 137.30 | 139.30 | 136.70 | 137.70 | 2,272,766 |
2023-10-02 | 144.90 | 144.90 | 140.20 | 141.00 | 1,409,141 |
2023-09-29 | 140.90 | 146.70 | 140.00 | 141.50 | 8,696,855 |
2023-09-28 | 142.80 | 145.00 | 137.60 | 141.00 | 9,149,353 |
2023-09-27 | 149.10 | 149.10 | 143.00 | 144.60 | 1,159,257 |
2023-09-26 | 148.80 | 148.80 | 143.50 | 146.10 | 2,822,244 |
2023-09-25 | 152.10 | 153.30 | 149.60 | 150.40 | 928,926 |
2023-09-22 | 157.00 | 157.00 | 153.60 | 155.40 | 1,302,269 |
2023-09-21 | 161.50 | 161.60 | 157.30 | 157.70 | 807,137 |
2023-09-20 | 158.00 | 162.80 | 158.00 | 162.00 | 1,042,541 |
2023-09-19 | 158.60 | 160.80 | 155.30 | 155.50 | 1,528,204 |
2023-09-18 | 166.90 | 166.90 | 159.40 | 160.70 | 1,368,587 |
2023-09-15 | 171.50 | 171.50 | 165.90 | 166.10 | 2,269,652 |
2023-09-14 | 164.70 | 171.50 | 164.70 | 171.50 | 1,781,903 |
2023-09-13 | 169.80 | 169.80 | 165.30 | 168.30 | 1,677,400 |
2023-09-12 | 169.20 | 171.00 | 165.30 | 166.90 | 1,155,127 |
2023-09-11 | 173.80 | 174.20 | 172.10 | 172.10 | 652,729 |
2023-09-08 | 172.10 | 173.60 | 168.60 | 169.20 | 955,511 |
2023-09-07 | 169.20 | 175.10 | 169.20 | 172.60 | 627,037 |
2023-09-06 | 175.00 | 175.20 | 171.10 | 173.10 | 863,143 |
2023-09-05 | 172.00 | 175.20 | 171.00 | 173.80 | 766,171 |
2023-09-04 | 175.00 | 178.60 | 173.80 | 173.80 | 616,335 |
2023-09-01 | 179.00 | 180.00 | 174.20 | 174.80 | 5,468,453 |
2023-08-31 | 179.00 | 181.90 | 179.00 | 179.20 | 1,686,295 |
2023-08-30 | 180.00 | 180.90 | 175.90 | 178.30 | 1,993,669 |
2023-08-29 | 174.90 | 178.90 | 174.50 | 178.30 | 1,570,632 |
2023-08-28 | 173.60 | 173.60 | 173.60 | 173.60 | 0 |
2023-08-25 | 175.00 | 175.80 | 173.50 | 173.60 | 1,943,568 |
2023-08-24 | 172.00 | 176.20 | 172.00 | 173.90 | 2,303,563 |
2023-08-23 | 167.40 | 170.40 | 167.40 | 170.30 | 683,232 |
2023-08-22 | 161.10 | 167.00 | 161.00 | 167.00 | 6,121,625 |
2023-08-21 | 159.40 | 162.10 | 156.90 | 161.80 | 2,793,775 |
2023-08-18 | 162.00 | 162.80 | 155.70 | 162.00 | 8,906,532 |
2023-08-17 | 169.80 | 169.80 | 158.40 | 163.50 | 5,366,722 |
2023-08-16 | 166.70 | 167.10 | 165.30 | 165.50 | 929,476 |
2023-08-15 | 171.40 | 171.40 | 165.00 | 165.90 | 672,013 |
2023-08-14 | 162.90 | 169.40 | 162.90 | 169.40 | 3,722,672 |
2023-08-11 | 168.30 | 170.80 | 165.00 | 165.00 | 4,122,891 |
2023-08-10 | 166.30 | 173.60 | 165.90 | 169.90 | 3,077,475 |
2023-08-09 | 155.00 | 167.20 | 152.90 | 166.30 | 1,898,561 |
2023-08-08 | 154.00 | 154.00 | 147.40 | 151.50 | 1,478,023 |
2023-08-07 | 153.50 | 153.50 | 149.50 | 150.00 | 897,443 |
2023-08-04 | 150.20 | 151.80 | 149.40 | 150.00 | 667,492 |
2023-08-03 | 153.40 | 153.40 | 149.40 | 149.40 | 1,178,146 |
2023-08-02 | 148.20 | 152.00 | 143.20 | 152.00 | 1,848,796 |
2023-08-01 | 152.30 | 152.30 | 147.20 | 149.00 | 712,126 |
2023-07-31 | 151.50 | 153.90 | 147.90 | 152.90 | 1,186,488 |
2023-07-28 | 151.00 | 151.00 | 146.40 | 148.50 | 728,188 |
2023-07-27 | 148.70 | 152.70 | 148.30 | 149.50 | 862,079 |
2023-07-26 | 145.00 | 149.10 | 145.00 | 148.60 | 1,476,210 |
2023-07-25 | 150.20 | 150.20 | 145.70 | 145.70 | 1,059,460 |
2023-07-24 | 153.50 | 153.50 | 148.00 | 148.00 | 2,022,371 |
2023-07-21 | 152.60 | 152.60 | 148.50 | 150.30 | 1,263,189 |
2023-07-20 | 152.00 | 157.40 | 150.80 | 152.00 | 1,555,647 |
2023-07-19 | 147.60 | 152.90 | 146.90 | 151.40 | 995,090 |
2023-07-18 | 141.00 | 145.20 | 140.90 | 144.30 | 961,851 |
2023-07-17 | 142.00 | 142.50 | 140.10 | 142.10 | 737,060 |
2023-07-14 | 143.90 | 146.30 | 142.50 | 143.20 | 1,048,531 |
2023-07-13 | 143.70 | 146.90 | 143.70 | 144.90 | 1,715,212 |
2023-07-12 | 134.80 | 147.00 | 134.80 | 145.40 | 3,514,674 |
2023-07-11 | 130.60 | 135.60 | 130.30 | 135.30 | 2,017,700 |
2023-07-10 | 132.70 | 133.10 | 129.90 | 131.20 | 3,179,269 |
2023-07-07 | 133.00 | 133.10 | 130.90 | 132.80 | 704,228 |
2023-07-06 | 140.90 | 140.90 | 131.10 | 132.90 | 1,123,520 |
2023-07-05 | 139.80 | 139.80 | 136.50 | 138.30 | 3,885,399 |
2023-07-04 | 138.00 | 141.50 | 138.00 | 139.80 | 3,557,786 |
2023-07-03 | 137.20 | 140.30 | 136.40 | 139.60 | 1,143,549 |
2023-06-30 | 133.40 | 137.80 | 132.30 | 137.80 | 11,987,102 |
2023-06-29 | 140.70 | 143.50 | 130.80 | 133.00 | 2,389,544 |
2023-06-28 | 130.00 | 141.90 | 130.00 | 140.00 | 2,741,997 |
2023-06-27 | 135.10 | 136.20 | 130.50 | 134.00 | 6,157,468 |
2023-06-26 | 139.50 | 139.50 | 133.30 | 133.90 | 982,526 |
2023-06-23 | 144.20 | 145.80 | 138.00 | 138.50 | 2,185,443 |
2023-06-22 | 146.50 | 147.90 | 144.40 | 146.60 | 842,148 |
2023-06-21 | 148.50 | 150.00 | 145.00 | 147.60 | 888,487 |
2023-06-20 | 149.90 | 151.30 | 148.00 | 150.20 | 2,611,153 |
2023-06-19 | 153.40 | 156.10 | 149.90 | 150.80 | 668,018 |
2023-06-16 | 153.20 | 156.50 | 153.20 | 153.80 | 3,288,791 |
2023-06-15 | 157.30 | 158.60 | 150.70 | 153.70 | 1,656,781 |
2023-06-14 | 157.20 | 159.10 | 156.90 | 156.90 | 3,362,468 |
2023-06-13 | 160.80 | 161.80 | 154.00 | 158.60 | 1,552,607 |
2023-06-12 | 164.90 | 165.80 | 159.00 | 160.40 | 2,029,473 |
2023-06-09 | 161.80 | 165.70 | 158.30 | 165.50 | 1,440,222 |
2023-06-08 | 160.90 | 162.80 | 160.90 | 162.80 | 906,325 |
2023-06-07 | 160.00 | 161.40 | 158.80 | 160.50 | 1,002,755 |
2023-06-06 | 157.80 | 160.30 | 154.00 | 160.30 | 602,545 |
2023-06-05 | 155.80 | 157.80 | 154.10 | 155.10 | 612,416 |
2023-06-02 | 152.70 | 154.10 | 150.00 | 153.30 | 2,958,132 |
2023-06-01 | 143.20 | 149.40 | 143.20 | 148.70 | 697,575 |
2023-05-31 | 142.90 | 147.50 | 142.30 | 145.40 | 1,934,270 |
2023-05-30 | 145.90 | 147.70 | 144.50 | 144.50 | 687,420 |
2023-05-29 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
2023-05-26 | 146.80 | 146.80 | 142.30 | 143.10 | 581,123 |
2023-05-25 | 149.00 | 149.00 | 143.30 | 145.00 | 656,305 |
2023-05-24 | 153.10 | 153.10 | 145.10 | 145.20 | 2,270,213 |
2023-05-23 | 150.20 | 153.50 | 149.50 | 153.10 | 1,802,220 |
2023-05-22 | 152.30 | 152.30 | 148.60 | 150.00 | 4,041,840 |
2023-05-19 | 149.50 | 149.70 | 147.60 | 147.60 | 1,378,949 |
2023-05-18 | 150.90 | 150.90 | 149.10 | 149.90 | 849,531 |
2023-05-17 | 146.50 | 149.40 | 145.30 | 149.40 | 14,862,206 |
2023-05-16 | 153.10 | 153.10 | 147.50 | 150.40 | 587,661 |
2023-05-15 | 147.60 | 152.30 | 146.70 | 150.00 | 723,457 |
2023-05-12 | 150.60 | 154.60 | 150.10 | 150.20 | 1,250,159 |
2023-05-11 | 159.00 | 161.90 | 153.50 | 153.50 | 4,008,508 |
2023-05-10 | 167.70 | 167.70 | 159.90 | 159.90 | 1,425,154 |
2023-05-09 | 166.00 | 167.40 | 164.60 | 167.00 | 1,172,882 |
2023-05-08 | 168.70 | 168.70 | 168.70 | 168.70 | 0 |
2023-05-05 | 166.50 | 169.50 | 166.50 | 168.70 | 620,300 |
2023-05-04 | 167.90 | 167.90 | 161.10 | 164.80 | 3,945,473 |
2023-05-03 | 166.90 | 167.50 | 165.10 | 167.20 | 568,800 |
2023-05-02 | 167.90 | 172.60 | 167.00 | 168.00 | 728,330 |
2023-05-01 | 169.70 | 169.70 | 169.70 | 169.70 | 0 |
2023-04-28 | 169.00 | 170.00 | 166.70 | 169.70 | 923,949 |
2023-04-27 | 163.10 | 168.90 | 162.60 | 167.10 | 1,248,933 |
2023-04-26 | 163.40 | 168.40 | 162.90 | 165.90 | 743,649 |
2023-04-25 | 166.00 | 168.40 | 165.90 | 168.00 | 861,659 |
2023-04-24 | 171.50 | 172.90 | 169.00 | 169.50 | 856,680 |
2023-04-21 | 165.60 | 171.80 | 165.30 | 171.80 | 1,404,747 |
2023-04-20 | 166.80 | 172.40 | 166.60 | 167.50 | 1,318,455 |
2023-04-19 | 169.80 | 172.80 | 169.00 | 171.70 | 1,868,084 |
2023-04-18 | 169.10 | 172.70 | 168.10 | 170.80 | 775,849 |
2023-04-17 | 175.80 | 175.80 | 170.10 | 173.40 | 800,433 |
2023-04-14 | 170.80 | 174.50 | 170.80 | 171.20 | 398,691 |
2023-04-13 | 171.20 | 171.30 | 167.80 | 170.80 | 880,680 |
2023-04-12 | 172.20 | 172.20 | 167.80 | 170.30 | 900,306 |
2023-04-11 | 163.70 | 168.10 | 163.70 | 168.10 | 2,421,970 |
2023-04-10 | 163.70 | 163.70 | 163.70 | 163.70 | 0 |
2023-04-07 | 163.70 | 163.70 | 163.70 | 163.70 | 0 |
2023-04-06 | 156.50 | 164.30 | 156.50 | 163.70 | 632,589 |
2023-04-05 | 167.70 | 167.70 | 159.80 | 161.30 | 1,021,286 |
2023-04-04 | 168.20 | 168.30 | 165.90 | 167.90 | 1,301,939 |
2023-04-03 | 163.20 | 165.20 | 160.30 | 164.80 | 2,849,735 |
2023-03-31 | 167.25 | 167.25 | 162.70 | 164.45 | 1,302,342 |
2023-03-30 | 154.30 | 163.75 | 154.30 | 163.00 | 2,026,113 |
2023-03-29 | 150.80 | 152.65 | 149.35 | 152.60 | 1,197,597 |
2023-03-28 | 153.20 | 153.65 | 146.70 | 148.50 | 1,180,619 |
2023-03-27 | 147.15 | 151.55 | 145.00 | 150.25 | 6,571,749 |
2023-03-24 | 150.00 | 150.00 | 144.10 | 144.40 | 4,850,901 |
2023-03-23 | 157.00 | 158.75 | 150.80 | 150.80 | 1,099,714 |
2023-03-22 | 166.60 | 166.60 | 157.60 | 159.25 | 5,815,709 |
2023-03-21 | 157.00 | 163.40 | 157.00 | 163.40 | 1,809,442 |
2023-03-20 | 153.30 | 157.80 | 147.50 | 157.35 | 4,809,558 |
2023-03-17 | 160.85 | 165.50 | 155.00 | 155.30 | 7,141,585 |
2023-03-16 | 163.30 | 163.85 | 159.35 | 161.90 | 4,592,395 |
2023-03-15 | 170.35 | 170.35 | 159.05 | 161.70 | 4,475,994 |
2023-03-14 | 165.80 | 170.75 | 165.80 | 168.00 | 4,388,611 |
2023-03-13 | 183.35 | 186.65 | 164.85 | 165.95 | 9,874,086 |
2023-03-10 | 187.70 | 187.70 | 178.65 | 184.20 | 3,389,792 |
2023-03-09 | 188.45 | 190.95 | 184.85 | 188.80 | 2,235,582 |
2023-03-08 | 191.30 | 192.45 | 188.65 | 191.20 | 1,228,035 |
2023-03-07 | 185.70 | 196.95 | 183.00 | 192.05 | 2,794,142 |
2023-03-06 | 186.45 | 188.30 | 183.30 | 188.25 | 891,353 |
2023-03-03 | 182.25 | 185.40 | 181.50 | 184.65 | 1,060,692 |
2023-03-02 | 178.65 | 182.25 | 178.55 | 181.40 | 1,073,502 |
2023-03-01 | 181.00 | 184.10 | 180.20 | 180.20 | 857,889 |
2023-02-28 | 181.70 | 184.50 | 180.60 | 183.30 | 1,244,759 |
2023-02-27 | 177.65 | 182.50 | 177.65 | 182.00 | 848,300 |
2023-02-24 | 175.20 | 179.90 | 175.20 | 177.00 | 416,376 |
2023-02-23 | 185.55 | 185.55 | 177.55 | 178.30 | 701,062 |
2023-02-22 | 179.80 | 182.60 | 179.30 | 180.55 | 727,494 |
2023-02-21 | 189.50 | 189.50 | 182.30 | 182.45 | 809,609 |
2023-02-20 | 187.95 | 191.80 | 187.50 | 189.15 | 911,359 |
2023-02-17 | 188.70 | 190.00 | 186.65 | 187.60 | 2,429,866 |
2023-02-16 | 189.80 | 190.05 | 185.00 | 189.65 | 990,650 |
2023-02-15 | 187.85 | 187.85 | 179.75 | 185.55 | 781,171 |
2023-02-14 | 185.35 | 189.50 | 182.65 | 182.65 | 804,306 |
2023-02-13 | 183.80 | 186.60 | 182.75 | 185.80 | 873,611 |
2023-02-10 | 183.15 | 184.65 | 180.00 | 182.75 | 2,147,322 |
2023-02-09 | 184.70 | 188.95 | 180.10 | 185.45 | 1,426,293 |
2023-02-08 | 188.65 | 191.20 | 186.60 | 186.60 | 948,002 |
2023-02-07 | 193.00 | 193.00 | 183.55 | 183.65 | 1,502,279 |
2023-02-06 | 199.00 | 199.00 | 190.55 | 192.20 | 1,622,932 |
2023-02-03 | 195.10 | 196.95 | 183.30 | 196.70 | 2,660,649 |
2023-02-02 | 187.45 | 199.45 | 187.45 | 197.70 | 1,873,022 |
2023-02-01 | 186.40 | 188.80 | 184.30 | 185.05 | 2,071,944 |
2023-01-31 | 187.95 | 189.35 | 185.55 | 185.55 | 1,921,594 |
2023-01-30 | 187.00 | 187.55 | 183.75 | 187.20 | 1,180,442 |
2023-01-27 | 182.75 | 189.80 | 181.00 | 189.80 | 1,516,718 |
2023-01-26 | 181.95 | 185.55 | 180.80 | 182.15 | 1,254,998 |
2023-01-25 | 178.05 | 184.05 | 178.05 | 181.85 | 617,961 |
2023-01-24 | 183.05 | 183.35 | 180.55 | 181.65 | 1,299,348 |
2023-01-23 | 182.30 | 184.75 | 182.05 | 183.05 | 861,478 |
2023-01-20 | 180.15 | 183.35 | 178.80 | 182.40 | 1,653,454 |
2023-01-19 | 185.00 | 185.95 | 178.50 | 178.60 | 2,255,513 |
2023-01-18 | 182.15 | 188.60 | 182.15 | 185.25 | 1,953,751 |
2023-01-17 | 184.40 | 190.70 | 184.15 | 187.00 | 2,213,945 |
2023-01-16 | 185.00 | 190.65 | 185.00 | 190.45 | 987,125 |
2023-01-13 | 181.15 | 188.30 | 181.15 | 186.65 | 999,680 |
2023-01-12 | 180.00 | 186.00 | 180.00 | 185.20 | 1,489,034 |
2023-01-11 | 174.35 | 182.60 | 174.35 | 178.80 | 1,058,568 |
2023-01-10 | 170.50 | 175.25 | 170.50 | 173.55 | 1,214,616 |
2023-01-09 | 169.35 | 176.30 | 169.35 | 173.15 | 1,735,735 |
2023-01-06 | 170.85 | 174.15 | 170.20 | 172.95 | 533,889 |
2023-01-05 | 177.00 | 177.00 | 173.30 | 173.30 | 590,683 |
2023-01-04 | 166.40 | 175.55 | 166.40 | 173.00 | 613,371 |
2023-01-03 | 166.55 | 171.30 | 166.55 | 169.00 | 661,057 |
2023-01-02 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
2022-12-30 | 159.60 | 167.85 | 159.60 | 166.00 | 824,854 |
2022-12-29 | 160.55 | 164.20 | 155.20 | 163.15 | 658,560 |
2022-12-28 | 159.75 | 163.05 | 156.80 | 157.85 | 768,220 |
2022-12-27 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
2022-12-26 | 159.75 | 159.75 | 159.75 | 159.75 | 0 |
2022-12-23 | 156.00 | 161.00 | 155.00 | 159.75 | 364,144 |
2022-12-22 | 161.30 | 161.30 | 155.15 | 156.30 | 655,326 |
2022-12-21 | 146.05 | 158.20 | 146.05 | 158.20 | 3,927,493 |
2022-12-20 | 149.85 | 150.45 | 147.00 | 149.55 | 478,198 |
2022-12-19 | 148.20 | 154.40 | 148.20 | 152.20 | 579,336 |
2022-12-16 | 154.80 | 157.45 | 150.05 | 151.70 | 3,121,874 |
2022-12-15 | 155.00 | 160.00 | 155.00 | 157.65 | 1,019,749 |
2022-12-14 | 155.40 | 159.45 | 155.40 | 158.45 | 653,914 |
2022-12-13 | 158.85 | 161.45 | 152.95 | 159.10 | 1,975,727 |
2022-12-12 | 152.65 | 155.45 | 149.20 | 154.95 | 1,092,555 |
2022-12-09 | 154.30 | 158.40 | 154.30 | 156.05 | 1,266,357 |
2022-12-08 | 156.00 | 158.80 | 153.50 | 157.70 | 871,162 |
2022-12-07 | 160.70 | 162.45 | 157.20 | 157.40 | 2,434,977 |
2022-12-06 | 166.85 | 167.00 | 162.60 | 162.65 | 815,518 |
2022-12-05 | 169.65 | 169.65 | 165.85 | 165.85 | 625,229 |
2022-12-02 | 163.30 | 170.65 | 163.30 | 167.05 | 701,060 |
2022-12-01 | 163.45 | 168.05 | 162.50 | 164.80 | 7,981,916 |
2022-11-30 | 163.00 | 163.00 | 158.25 | 159.35 | 3,054,829 |
2022-11-29 | 159.15 | 162.30 | 158.95 | 159.25 | 1,497,215 |
2022-11-28 | 166.95 | 166.95 | 160.15 | 160.15 | 656,788 |
2022-11-25 | 169.40 | 169.40 | 161.00 | 163.30 | 599,832 |
2022-11-24 | 169.65 | 170.20 | 162.90 | 165.25 | 975,605 |
2022-11-23 | 162.95 | 166.85 | 161.65 | 166.00 | 1,066,218 |
2022-11-22 | 160.00 | 164.00 | 159.60 | 163.05 | 1,684,619 |
2022-11-21 | 166.45 | 167.10 | 162.75 | 163.85 | 1,470,900 |
2022-11-18 | 166.05 | 166.75 | 163.30 | 166.20 | 2,161,352 |
2022-11-17 | 163.35 | 168.30 | 162.55 | 165.65 | 1,426,317 |
2022-11-16 | 174.45 | 175.40 | 165.25 | 166.60 | 1,378,470 |
2022-11-15 | 169.00 | 175.20 | 169.00 | 174.45 | 1,430,068 |
2022-11-14 | 173.00 | 176.50 | 167.55 | 172.35 | 2,179,716 |
2022-11-11 | 171.00 | 177.50 | 170.75 | 172.15 | 1,848,180 |
2022-11-10 | 164.70 | 174.00 | 159.30 | 169.85 | 2,413,351 |
2022-11-09 | 163.75 | 167.10 | 161.00 | 163.10 | 3,443,533 |
2022-11-08 | 169.35 | 170.85 | 164.30 | 166.85 | 7,108,915 |
2022-11-07 | 131.65 | 183.10 | 131.65 | 169.95 | 14,615,275 |
2022-11-04 | 128.00 | 135.80 | 128.00 | 134.00 | 849,322 |
2022-11-03 | 125.70 | 131.30 | 125.25 | 129.65 | 1,478,694 |
2022-11-02 | 131.90 | 132.25 | 127.45 | 128.90 | 2,530,468 |
2022-11-01 | 130.00 | 138.00 | 126.80 | 131.90 | 4,919,019 |
2022-10-31 | 133.60 | 133.60 | 130.25 | 132.00 | 1,398,640 |
2022-10-28 | 139.65 | 139.65 | 132.40 | 133.20 | 734,468 |
2022-10-27 | 138.25 | 139.20 | 136.05 | 136.40 | 2,187,649 |
2022-10-26 | 137.45 | 138.55 | 133.85 | 137.15 | 957,396 |
2022-10-25 | 129.40 | 136.30 | 129.15 | 134.90 | 9,807,580 |
2022-10-24 | 129.30 | 131.35 | 127.10 | 129.85 | 717,303 |
2022-10-21 | 132.00 | 132.00 | 125.60 | 129.35 | 3,078,685 |
2022-10-20 | 127.00 | 130.55 | 125.40 | 130.55 | 2,847,840 |
2022-10-19 | 123.80 | 128.00 | 123.80 | 127.40 | 3,120,795 |
2022-10-18 | 128.15 | 129.15 | 125.10 | 126.45 | 1,564,678 |
2022-10-17 | 122.25 | 127.20 | 120.85 | 126.90 | 1,425,180 |
2022-10-14 | 118.90 | 125.55 | 118.90 | 122.25 | 3,215,793 |
2022-10-13 | 115.25 | 123.30 | 111.25 | 117.95 | 6,571,456 |
2022-10-12 | 123.30 | 123.30 | 115.40 | 115.40 | 1,817,025 |
2022-10-11 | 125.00 | 125.80 | 120.75 | 122.00 | 1,828,292 |
2022-10-10 | 127.30 | 128.05 | 125.25 | 125.85 | 1,655,539 |
2022-10-07 | 133.60 | 133.60 | 128.00 | 128.20 | 1,727,553 |
2022-10-06 | 125.30 | 132.75 | 125.30 | 131.35 | 2,640,876 |
2022-10-05 | 132.00 | 132.00 | 126.65 | 129.05 | 6,067,806 |
2022-10-04 | 122.95 | 130.75 | 122.95 | 130.20 | 2,277,223 |
2022-10-03 | 126.55 | 127.60 | 122.30 | 126.50 | 2,198,369 |
2022-09-30 | 123.90 | 127.90 | 123.00 | 126.25 | 2,177,989 |
2022-09-29 | 129.00 | 129.00 | 121.50 | 123.90 | 2,051,174 |
2022-09-28 | 123.50 | 126.95 | 117.60 | 126.95 | 3,503,328 |
2022-09-27 | 129.70 | 129.70 | 123.50 | 123.90 | 3,880,715 |
2022-09-26 | 128.25 | 131.70 | 126.80 | 127.05 | 2,032,163 |
2022-09-23 | 135.10 | 135.75 | 128.80 | 131.10 | 4,258,178 |
2022-09-22 | 139.80 | 139.80 | 134.90 | 136.40 | 3,001,103 |
2022-09-21 | 140.75 | 141.30 | 138.25 | 141.30 | 2,758,965 |
2022-09-20 | 140.45 | 146.50 | 139.70 | 141.20 | 9,041,452 |
2022-09-19 | 144.20 | 144.20 | 144.20 | 144.20 | 0 |
2022-09-16 | 136.25 | 144.70 | 132.75 | 144.20 | 11,386,988 |
2022-09-15 | 136.10 | 137.55 | 134.40 | 136.25 | 4,523,214 |
2022-09-14 | 139.70 | 140.55 | 135.05 | 135.15 | 6,376,952 |
2022-09-13 | 152.00 | 152.75 | 141.25 | 141.90 | 3,336,824 |
2022-09-12 | 149.35 | 153.40 | 148.30 | 152.25 | 2,623,423 |
2022-09-09 | 147.45 | 148.55 | 143.75 | 148.55 | 4,149,268 |
2022-09-08 | 145.00 | 147.00 | 143.35 | 144.70 | 3,492,872 |
2022-09-07 | 147.40 | 147.40 | 144.50 | 145.85 | 5,086,422 |
2022-09-06 | 148.45 | 149.75 | 146.60 | 147.65 | 5,290,320 |
2022-09-05 | 151.00 | 152.20 | 147.40 | 148.65 | 2,499,375 |
2022-09-02 | 154.70 | 155.50 | 151.30 | 153.60 | 2,802,031 |
2022-09-01 | 160.65 | 160.65 | 153.25 | 154.50 | 4,678,146 |
2022-08-31 | 158.50 | 161.10 | 156.35 | 160.90 | 2,580,873 |
2022-08-30 | 155.70 | 161.35 | 155.50 | 158.15 | 2,212,453 |
2022-08-29 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
2022-08-26 | 157.60 | 158.45 | 155.75 | 156.50 | 4,103,815 |
2022-08-25 | 160.75 | 161.35 | 157.00 | 157.40 | 1,512,504 |
2022-08-24 | 157.00 | 159.15 | 154.60 | 158.30 | 3,026,451 |
2022-08-23 | 157.20 | 158.80 | 154.55 | 158.55 | 3,255,152 |
2022-08-22 | 166.50 | 166.50 | 156.00 | 158.00 | 2,576,438 |
2022-08-19 | 166.50 | 167.65 | 162.55 | 164.40 | 4,669,414 |
2022-08-18 | 168.70 | 169.90 | 167.10 | 167.45 | 1,671,638 |
2022-08-17 | 173.85 | 173.85 | 167.90 | 170.50 | 2,779,446 |
2022-08-16 | 176.90 | 177.35 | 172.25 | 173.00 | 1,862,334 |
2022-08-15 | 175.90 | 178.00 | 174.60 | 176.40 | 857,272 |
2022-08-12 | 175.10 | 177.20 | 174.50 | 176.55 | 2,458,093 |
2022-08-11 | 174.10 | 176.75 | 172.45 | 174.70 | 3,087,401 |
2022-08-10 | 164.15 | 177.00 | 164.15 | 175.00 | 5,334,686 |
2022-08-09 | 184.00 | 184.00 | 158.00 | 171.00 | 14,011,067 |
2022-08-08 | 186.70 | 193.10 | 186.70 | 193.00 | 1,946,787 |
2022-08-05 | 197.00 | 199.10 | 187.35 | 189.50 | 2,950,007 |
2022-08-04 | 190.00 | 197.00 | 190.00 | 197.00 | 9,996,087 |
2022-08-03 | 187.00 | 191.50 | 185.40 | 190.20 | 7,628,208 |
2022-08-02 | 191.75 | 191.75 | 183.30 | 185.70 | 4,682,716 |
2022-08-01 | 200.00 | 200.00 | 187.85 | 188.80 | 677,405 |
2022-07-29 | 182.90 | 193.05 | 182.90 | 192.60 | 2,235,833 |
2022-07-28 | 188.25 | 190.20 | 185.85 | 187.50 | 716,900 |
2022-07-27 | 186.65 | 188.40 | 184.85 | 188.30 | 7,978,924 |
2022-07-26 | 196.15 | 196.15 | 186.55 | 186.55 | 1,189,336 |
2022-07-25 | 194.00 | 194.00 | 190.00 | 191.75 | 1,731,313 |
2022-07-22 | 192.95 | 198.15 | 190.50 | 194.30 | 2,631,326 |
2022-07-21 | 193.00 | 193.00 | 187.75 | 192.25 | 1,447,328 |
2022-07-20 | 190.80 | 192.80 | 189.35 | 190.00 | 1,388,727 |
2022-07-19 | 188.00 | 191.15 | 185.15 | 190.80 | 1,450,942 |
2022-07-18 | 187.15 | 190.00 | 186.95 | 188.55 | 1,190,206 |
2022-07-15 | 182.10 | 187.60 | 180.05 | 187.45 | 1,055,262 |
2022-07-14 | 191.00 | 191.00 | 180.60 | 181.85 | 942,397 |
2022-07-13 | 193.00 | 193.00 | 185.35 | 187.25 | 1,431,488 |
2022-07-12 | 187.05 | 190.25 | 183.55 | 190.25 | 1,844,766 |
2022-07-11 | 195.00 | 195.00 | 184.45 | 189.10 | 4,989,151 |
2022-07-08 | 191.50 | 192.50 | 189.25 | 190.00 | 4,608,127 |
2022-07-07 | 187.30 | 191.55 | 185.90 | 191.45 | 1,506,597 |
2022-07-06 | 185.05 | 188.75 | 182.95 | 185.10 | 3,844,877 |
2022-07-05 | 185.70 | 187.10 | 178.80 | 181.75 | 1,988,982 |
2022-07-04 | 189.60 | 191.60 | 184.20 | 184.40 | 1,257,285 |
2022-07-01 | 187.25 | 192.40 | 184.85 | 188.00 | 3,520,353 |
2022-06-30 | 187.50 | 187.75 | 180.75 | 187.10 | 3,340,700 |
2022-06-29 | 203.40 | 203.40 | 188.10 | 190.05 | 3,216,004 |
2022-06-28 | 198.70 | 200.70 | 197.05 | 197.05 | 2,642,391 |
2022-06-27 | 197.50 | 203.30 | 197.50 | 198.70 | 1,245,897 |
2022-06-24 | 195.55 | 199.60 | 190.25 | 197.90 | 1,192,046 |
2022-06-23 | 190.30 | 194.05 | 189.45 | 191.60 | 1,032,374 |
2022-06-22 | 194.50 | 195.95 | 189.45 | 195.75 | 3,976,237 |
2022-06-21 | 204.00 | 204.00 | 196.45 | 196.85 | 1,778,768 |
2022-06-20 | 203.60 | 208.40 | 201.90 | 202.20 | 2,137,676 |
2022-06-17 | 203.50 | 208.80 | 198.50 | 205.50 | 5,699,839 |
2022-06-16 | 214.40 | 214.40 | 198.70 | 201.00 | 3,772,014 |
2022-06-15 | 210.60 | 217.30 | 210.40 | 215.10 | 1,758,235 |
2022-06-14 | 221.80 | 221.80 | 209.20 | 210.00 | 4,095,632 |
2022-06-13 | 226.00 | 229.40 | 215.00 | 215.80 | 3,170,240 |
2022-06-10 | 241.80 | 244.60 | 227.90 | 230.50 | 7,153,905 |
2022-06-09 | 246.90 | 247.80 | 243.50 | 244.60 | 1,763,702 |
2022-06-08 | 252.30 | 252.70 | 246.40 | 247.00 | 918,895 |
2022-06-07 | 247.50 | 251.40 | 245.50 | 251.40 | 790,251 |
2022-06-06 | 249.60 | 249.60 | 245.40 | 249.10 | 1,104,400 |
2022-06-03 | 245.60 | 245.60 | 245.60 | 245.60 | 0 |
2022-06-02 | 245.60 | 245.60 | 245.60 | 245.60 | 0 |
2022-06-01 | 256.00 | 256.00 | 245.60 | 245.60 | 1,545,437 |
2022-05-31 | 247.50 | 253.10 | 247.10 | 251.30 | 1,850,061 |
2022-05-30 | 243.00 | 252.80 | 243.00 | 249.80 | 708,710 |
2022-05-27 | 246.80 | 250.20 | 240.80 | 247.60 | 1,709,186 |
2022-05-26 | 242.00 | 244.30 | 239.30 | 244.10 | 2,389,227 |
2022-05-25 | 236.00 | 240.20 | 235.50 | 240.10 | 819,901 |
2022-05-24 | 238.30 | 241.10 | 234.60 | 236.90 | 4,388,985 |
2022-05-23 | 246.30 | 246.30 | 236.30 | 239.60 | 3,227,709 |
2022-05-20 | 244.00 | 245.00 | 239.10 | 241.00 | 1,449,535 |
2022-05-19 | 240.90 | 241.40 | 234.60 | 238.50 | 8,201,514 |
2022-05-18 | 243.00 | 246.40 | 240.60 | 242.00 | 1,025,179 |
2022-05-17 | 244.80 | 247.20 | 242.60 | 244.80 | 5,328,102 |
2022-05-16 | 238.60 | 243.10 | 237.40 | 242.30 | 1,637,823 |
2022-05-13 | 236.80 | 240.30 | 233.70 | 240.30 | 7,379,929 |
2022-05-12 | 231.70 | 237.50 | 229.30 | 234.10 | 2,261,928 |
2022-05-11 | 230.30 | 238.80 | 229.40 | 237.10 | 2,363,812 |
2022-05-10 | 232.50 | 233.30 | 226.40 | 229.30 | 2,435,833 |
2022-05-09 | 232.20 | 234.00 | 222.10 | 222.10 | 1,963,772 |
2022-05-06 | 237.40 | 238.40 | 230.30 | 233.60 | 4,297,465 |
2022-05-05 | 240.00 | 243.30 | 237.70 | 239.10 | 4,784,958 |
2022-05-04 | 238.50 | 243.70 | 233.50 | 234.60 | 2,254,240 |
2022-05-03 | 241.70 | 247.90 | 238.30 | 242.30 | 4,832,939 |
2022-05-02 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
2022-04-29 | 244.80 | 251.30 | 243.80 | 244.00 | 4,366,735 |
2022-04-28 | 240.00 | 244.50 | 237.60 | 242.10 | 3,821,785 |
2022-04-27 | 240.00 | 246.70 | 237.00 | 240.00 | 5,603,036 |
2022-04-26 | 250.00 | 251.70 | 230.40 | 240.00 | 11,348,631 |
2022-04-25 | 263.10 | 267.40 | 251.30 | 253.70 | 4,864,339 |
2022-04-22 | 261.90 | 270.10 | 261.90 | 270.10 | 3,815,976 |
2022-04-21 | 258.70 | 269.00 | 254.60 | 268.70 | 3,505,239 |
2022-04-20 | 265.00 | 265.00 | 255.00 | 261.90 | 1,092,105 |
2022-04-19 | 264.00 | 267.70 | 255.40 | 257.00 | 1,682,906 |
2022-04-18 | 268.70 | 268.70 | 268.70 | 268.70 | 0 |
2022-04-15 | 268.70 | 268.70 | 268.70 | 268.70 | 0 |
2022-04-14 | 264.00 | 268.90 | 263.60 | 268.70 | 1,802,259 |
2022-04-13 | 266.90 | 266.90 | 259.10 | 264.00 | 4,181,829 |
2022-04-12 | 264.90 | 270.60 | 264.30 | 268.30 | 1,632,927 |
2022-04-11 | 269.60 | 274.40 | 266.90 | 268.80 | 2,539,953 |
2022-04-08 | 270.00 | 270.30 | 266.40 | 269.60 | 1,926,884 |
2022-04-07 | 269.90 | 272.00 | 264.20 | 265.50 | 2,721,419 |
2022-04-06 | 275.00 | 283.60 | 266.20 | 268.00 | 2,493,388 |
2022-04-05 | 263.40 | 270.20 | 250.70 | 267.50 | 4,816,447 |
2022-04-04 | 263.40 | 265.00 | 259.20 | 264.30 | 1,137,520 |
2022-04-01 | 269.30 | 271.10 | 262.90 | 263.30 | 865,903 |
2022-03-31 | 272.10 | 272.10 | 261.80 | 261.80 | 2,260,485 |
2022-03-30 | 271.40 | 271.40 | 263.60 | 268.10 | 1,787,773 |
2022-03-29 | 263.70 | 272.10 | 262.90 | 272.10 | 2,641,431 |
2022-03-28 | 255.90 | 262.00 | 255.70 | 259.40 | 4,127,963 |
2022-03-25 | 257.20 | 260.00 | 255.00 | 255.00 | 3,453,204 |
2022-03-24 | 255.70 | 261.20 | 255.60 | 256.50 | 4,586,980 |
2022-03-23 | 264.60 | 269.60 | 261.60 | 261.70 | 1,864,023 |
2022-03-22 | 261.60 | 270.60 | 261.60 | 268.60 | 1,838,300 |
2022-03-21 | 270.10 | 270.20 | 266.30 | 268.70 | 1,176,824 |
2022-03-18 | 271.50 | 272.00 | 264.90 | 270.20 | 2,953,640 |
2022-03-17 | 276.10 | 279.00 | 270.50 | 272.40 | 1,219,307 |
2022-03-16 | 270.40 | 274.20 | 266.90 | 272.20 | 2,887,377 |
2022-03-15 | 264.60 | 268.30 | 261.20 | 264.40 | 1,779,816 |
2022-03-14 | 268.90 | 278.10 | 267.80 | 269.80 | 1,688,782 |
2022-03-11 | 254.80 | 266.70 | 254.20 | 264.50 | 3,307,296 |
2022-03-10 | 265.00 | 265.00 | 254.90 | 256.90 | 1,852,764 |
2022-03-09 | 261.00 | 264.30 | 253.00 | 261.10 | 3,080,813 |
2022-03-08 | 236.30 | 267.50 | 236.10 | 255.00 | 5,759,914 |
2022-03-07 | 227.30 | 241.70 | 211.10 | 232.40 | 4,103,545 |
2022-03-04 | 257.80 | 258.00 | 233.90 | 236.90 | 3,454,936 |
2022-03-03 | 277.80 | 280.50 | 256.40 | 256.80 | 2,618,973 |
2022-03-02 | 268.10 | 279.50 | 266.90 | 277.80 | 1,295,271 |
2022-03-01 | 279.70 | 282.40 | 267.70 | 269.90 | 1,998,340 |
2022-02-28 | 274.30 | 281.60 | 272.80 | 280.10 | 1,247,056 |
2022-02-25 | 271.00 | 279.80 | 267.80 | 279.80 | 1,307,213 |
2022-02-24 | 256.60 | 268.90 | 253.80 | 266.80 | 2,525,325 |
2022-02-23 | 269.60 | 273.50 | 265.30 | 266.80 | 1,699,032 |
2022-02-22 | 265.00 | 271.60 | 262.00 | 268.30 | 1,452,740 |
2022-02-21 | 284.80 | 284.80 | 264.60 | 268.60 | 4,363,112 |
2022-02-18 | 280.00 | 282.10 | 276.90 | 277.80 | 964,169 |
2022-02-17 | 285.00 | 285.00 | 278.20 | 279.60 | 1,290,860 |
2022-02-16 | 283.50 | 286.30 | 280.80 | 285.20 | 5,291,980 |
2022-02-15 | 275.60 | 285.70 | 275.60 | 284.10 | 2,346,959 |
2022-02-14 | 282.20 | 282.80 | 272.80 | 279.00 | 3,084,368 |
2022-02-11 | 286.10 | 286.60 | 279.50 | 285.00 | 1,578,957 |
2022-02-10 | 282.10 | 289.90 | 282.10 | 288.00 | 1,321,390 |
2022-02-09 | 282.60 | 286.60 | 281.40 | 283.90 | 1,144,548 |
2022-02-08 | 271.30 | 277.40 | 270.90 | 272.90 | 4,273,581 |
2022-02-07 | 274.30 | 275.70 | 270.60 | 272.90 | 1,767,658 |
2022-02-04 | 283.50 | 283.50 | 273.50 | 274.30 | 1,473,635 |
2022-02-03 | 281.00 | 282.40 | 275.40 | 277.90 | 989,476 |
2022-02-02 | 285.00 | 288.10 | 280.90 | 281.00 | 3,068,626 |
2022-02-01 | 285.00 | 289.30 | 283.50 | 285.60 | 3,512,479 |
2022-01-31 | 282.90 | 287.90 | 280.80 | 283.80 | 1,346,045 |
2022-01-28 | 286.00 | 287.80 | 278.30 | 281.80 | 3,245,105 |
2022-01-27 | 284.70 | 288.20 | 279.80 | 286.60 | 939,838 |
2022-01-26 | 286.50 | 290.40 | 284.60 | 288.10 | 889,567 |
2022-01-25 | 280.50 | 284.80 | 276.20 | 280.10 | 1,835,398 |
2022-01-24 | 290.00 | 292.10 | 278.80 | 280.40 | 1,976,699 |
2022-01-21 | 295.00 | 297.40 | 287.40 | 292.30 | 1,628,908 |
2022-01-20 | 294.90 | 297.90 | 292.20 | 297.90 | 1,070,848 |
2022-01-19 | 292.20 | 295.50 | 291.10 | 294.60 | 618,134 |
2022-01-18 | 300.60 | 300.60 | 290.40 | 294.10 | 1,338,976 |
2022-01-17 | 299.60 | 302.10 | 296.60 | 299.00 | 1,162,627 |
2022-01-14 | 295.00 | 298.60 | 292.20 | 298.60 | 1,438,021 |
2022-01-13 | 305.90 | 305.90 | 295.80 | 295.90 | 1,552,309 |
2022-01-12 | 295.00 | 300.80 | 295.00 | 300.80 | 1,237,299 |
2022-01-11 | 291.70 | 296.00 | 289.20 | 294.30 | 1,459,217 |
2022-01-10 | 293.20 | 295.30 | 287.60 | 289.20 | 859,991 |
2022-01-07 | 295.00 | 295.10 | 287.60 | 293.20 | 824,446 |
2022-01-06 | 294.80 | 301.10 | 290.40 | 293.90 | 1,022,329 |
2022-01-05 | 303.00 | 303.10 | 295.40 | 298.90 | 1,455,916 |
2022-01-04 | 298.30 | 303.70 | 295.70 | 302.10 | 3,830,805 |
2022-01-03 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
2021-12-31 | 289.00 | 291.70 | 286.10 | 291.00 | 613,834 |
2021-12-30 | 289.40 | 291.20 | 284.70 | 289.20 | 870,851 |
2021-12-29 | 286.60 | 292.40 | 285.20 | 288.00 | 893,866 |
2021-12-28 | 284.60 | 284.60 | 284.60 | 284.60 | 0 |
2021-12-27 | 284.60 | 284.60 | 284.60 | 284.60 | 0 |
2021-12-24 | 282.90 | 290.80 | 282.90 | 284.60 | 182,327 |
2021-12-23 | 279.00 | 291.00 | 279.00 | 288.90 | 1,807,044 |
2021-12-22 | 265.20 | 279.30 | 265.20 | 279.30 | 3,089,149 |
2021-12-21 | 265.00 | 269.80 | 264.00 | 268.40 | 3,127,255 |
2021-12-20 | 261.70 | 265.00 | 255.40 | 265.00 | 2,377,626 |
2021-12-17 | 262.10 | 268.70 | 261.40 | 268.00 | 1,602,809 |
2021-12-16 | 264.40 | 267.50 | 262.40 | 262.80 | 1,734,862 |
2021-12-15 | 268.00 | 268.00 | 259.00 | 260.00 | 4,325,963 |
2021-12-14 | 259.10 | 266.40 | 255.00 | 264.50 | 4,576,732 |
2021-12-13 | 276.00 | 276.00 | 257.50 | 258.80 | 3,390,523 |
2021-12-10 | 281.00 | 281.10 | 275.20 | 276.20 | 1,766,887 |
2021-12-09 | 291.60 | 291.60 | 282.00 | 282.00 | 707,045 |
2021-12-08 | 283.80 | 293.20 | 283.70 | 289.50 | 1,373,879 |
2021-12-07 | 291.00 | 293.70 | 285.70 | 290.40 | 2,027,130 |
2021-12-06 | 283.50 | 289.10 | 279.80 | 287.40 | 1,044,582 |
2021-12-03 | 281.10 | 287.50 | 277.10 | 277.10 | 1,098,721 |
2021-12-02 | 287.90 | 287.90 | 280.60 | 282.70 | 1,295,664 |
2021-12-01 | 282.10 | 288.90 | 280.00 | 286.70 | 2,667,250 |
2021-11-30 | 282.90 | 283.20 | 269.50 | 279.50 | 3,655,015 |
2021-11-29 | 281.70 | 292.00 | 281.70 | 283.00 | 1,962,648 |
2021-11-26 | 294.40 | 296.80 | 277.60 | 280.80 | 4,075,641 |
2021-11-25 | 296.80 | 301.20 | 294.30 | 298.50 | 1,427,922 |
2021-11-24 | 291.20 | 300.10 | 290.10 | 294.50 | 1,299,411 |
2021-11-23 | 288.50 | 298.00 | 286.20 | 294.60 | 1,785,168 |
2021-11-22 | 301.80 | 301.80 | 287.90 | 290.00 | 2,576,668 |
2021-11-19 | 310.00 | 310.00 | 291.10 | 294.30 | 3,515,752 |
2021-11-18 | 305.70 | 308.50 | 296.40 | 305.50 | 1,114,252 |
2021-11-17 | 295.10 | 303.50 | 295.10 | 299.30 | 3,021,390 |
2021-11-16 | 300.00 | 305.60 | 297.70 | 300.20 | 1,138,898 |
2021-11-15 | 305.20 | 313.40 | 303.80 | 303.80 | 1,519,280 |
2021-11-12 | 294.80 | 304.00 | 294.80 | 303.80 | 974,790 |
2021-11-11 | 299.90 | 301.00 | 292.90 | 296.80 | 1,002,995 |
2021-11-10 | 300.10 | 301.80 | 295.90 | 300.00 | 881,539 |
2021-11-09 | 301.70 | 303.20 | 297.30 | 297.70 | 2,551,284 |
2021-11-08 | 309.80 | 311.10 | 301.20 | 302.20 | 1,434,328 |
2021-11-05 | 303.80 | 311.60 | 298.30 | 310.00 | 2,745,941 |
2021-11-04 | 300.90 | 310.10 | 300.50 | 305.50 | 2,665,106 |
2021-11-03 | 306.80 | 308.00 | 297.00 | 299.50 | 1,508,953 |
2021-11-02 | 309.70 | 316.50 | 305.00 | 307.50 | 2,893,481 |
2021-11-01 | 310.00 | 315.10 | 307.00 | 307.10 | 4,565,028 |
2021-10-29 | 307.00 | 314.10 | 306.60 | 309.50 | 2,536,558 |
2021-10-28 | 309.20 | 310.90 | 303.60 | 307.90 | 1,270,773 |
2021-10-27 | 313.60 | 313.60 | 302.80 | 309.50 | 1,150,258 |
2021-10-26 | 300.50 | 309.00 | 299.50 | 309.00 | 1,473,597 |
2021-10-25 | 301.00 | 302.20 | 298.50 | 299.50 | 1,093,141 |
2021-10-22 | 301.30 | 302.10 | 297.00 | 300.00 | 1,487,031 |
2021-10-21 | 304.00 | 304.00 | 296.20 | 302.20 | 1,659,847 |
2021-10-20 | 298.40 | 301.50 | 296.00 | 300.10 | 1,167,488 |
2021-10-19 | 294.30 | 300.40 | 294.30 | 297.70 | 1,248,997 |
2021-10-18 | 297.70 | 302.40 | 289.80 | 293.40 | 3,699,368 |
2021-10-15 | 292.00 | 300.50 | 290.80 | 300.20 | 2,411,692 |
2021-10-14 | 290.60 | 293.60 | 289.00 | 290.10 | 1,168,145 |
2021-10-13 | 284.90 | 289.30 | 282.00 | 287.60 | 2,986,047 |
2021-10-12 | 285.00 | 287.90 | 283.40 | 283.60 | 1,960,625 |
2021-10-11 | 288.40 | 290.70 | 284.10 | 288.30 | 2,513,512 |
2021-10-08 | 292.30 | 292.80 | 287.00 | 288.90 | 1,925,528 |
2021-10-07 | 287.60 | 290.20 | 286.30 | 289.20 | 2,946,907 |
2021-10-06 | 290.00 | 290.00 | 281.90 | 281.90 | 2,852,878 |
2021-10-05 | 300.00 | 301.70 | 289.90 | 292.00 | 2,821,192 |
2021-10-04 | 306.40 | 309.30 | 299.40 | 299.40 | 2,039,961 |
2021-10-01 | 290.70 | 307.80 | 284.60 | 307.10 | 2,794,706 |
2021-09-30 | 300.80 | 302.80 | 292.10 | 293.00 | 1,807,374 |
2021-09-29 | 298.40 | 298.40 | 292.30 | 294.50 | 2,136,192 |
2021-09-28 | 299.20 | 302.10 | 293.30 | 296.60 | 2,777,729 |
2021-09-27 | 293.70 | 308.30 | 293.50 | 299.30 | 4,287,000 |
2021-09-24 | 290.90 | 290.90 | 286.00 | 286.70 | 914,195 |
2021-09-23 | 291.20 | 294.70 | 290.00 | 290.90 | 1,350,107 |
2021-09-22 | 276.80 | 288.70 | 276.80 | 288.70 | 915,858 |
2021-09-21 | 283.60 | 286.40 | 282.90 | 286.00 | 1,720,016 |
2021-09-20 | 274.10 | 282.30 | 272.70 | 280.40 | 2,112,227 |
2021-09-17 | 286.60 | 286.60 | 278.50 | 279.20 | 3,386,776 |
2021-09-16 | 283.50 | 285.20 | 281.50 | 282.70 | 1,256,284 |
2021-09-15 | 288.40 | 288.40 | 282.40 | 282.40 | 2,082,895 |
2021-09-14 | 292.00 | 292.00 | 282.50 | 285.00 | 1,433,442 |
2021-09-13 | 287.90 | 292.40 | 287.90 | 289.40 | 1,380,456 |
2021-09-10 | 291.00 | 292.20 | 286.40 | 287.20 | 1,212,667 |
2021-09-09 | 283.00 | 292.10 | 281.50 | 290.30 | 2,538,787 |
2021-09-08 | 291.00 | 293.20 | 286.00 | 287.20 | 1,716,586 |
2021-09-07 | 298.00 | 299.30 | 292.50 | 292.50 | 1,350,192 |
2021-09-06 | 297.90 | 299.60 | 294.40 | 297.70 | 952,557 |
2021-09-03 | 301.00 | 302.20 | 293.10 | 295.50 | 1,816,066 |
2021-09-02 | 303.20 | 307.70 | 296.40 | 300.40 | 1,528,058 |
2021-09-01 | 301.10 | 307.80 | 301.10 | 303.50 | 3,815,176 |
2021-08-31 | 299.30 | 301.80 | 296.00 | 299.10 | 2,025,657 |
2021-08-30 | 297.90 | 297.90 | 297.90 | 297.90 | 0 |
2021-08-27 | 295.20 | 297.90 | 294.00 | 297.90 | 858,188 |
2021-08-26 | 300.00 | 300.00 | 294.20 | 294.30 | 1,055,733 |
2021-08-25 | 298.00 | 300.30 | 296.40 | 298.70 | 1,150,086 |
2021-08-24 | 299.80 | 299.80 | 292.50 | 296.00 | 1,780,627 |
2021-08-23 | 299.80 | 300.40 | 293.90 | 293.90 | 3,875,986 |
2021-08-20 | 296.20 | 297.60 | 290.80 | 295.60 | 2,171,235 |
2021-08-19 | 301.20 | 303.90 | 297.30 | 298.70 | 1,911,278 |
2021-08-18 | 303.50 | 306.00 | 299.80 | 305.00 | 1,936,624 |
2021-08-17 | 304.10 | 306.00 | 300.20 | 303.00 | 1,874,423 |
2021-08-16 | 308.70 | 312.50 | 304.50 | 306.00 | 1,887,732 |
2021-08-13 | 314.00 | 314.30 | 308.90 | 311.10 | 1,174,341 |
2021-08-12 | 310.10 | 315.60 | 306.80 | 310.70 | 1,591,786 |
2021-08-11 | 336.00 | 336.00 | 307.40 | 310.00 | 2,289,944 |
2021-08-10 | 327.20 | 338.40 | 318.60 | 328.00 | 2,904,200 |
2021-08-09 | 330.50 | 330.50 | 315.30 | 319.40 | 1,579,863 |
2021-08-06 | 318.60 | 324.80 | 318.60 | 321.00 | 1,141,116 |
2021-08-05 | 318.30 | 327.10 | 316.50 | 326.50 | 1,522,016 |
2021-08-04 | 336.20 | 336.20 | 317.00 | 318.30 | 1,561,033 |
2021-08-03 | 324.80 | 345.00 | 320.00 | 327.80 | 3,562,870 |
2021-08-02 | 315.00 | 324.20 | 315.00 | 322.00 | 2,795,232 |
2021-07-30 | 318.30 | 318.30 | 310.70 | 313.60 | 2,140,405 |
2021-07-29 | 310.70 | 321.20 | 310.70 | 318.80 | 2,228,450 |
2021-07-28 | 310.30 | 320.10 | 310.30 | 313.70 | 1,071,208 |
2021-07-27 | 312.00 | 315.10 | 306.10 | 311.60 | 2,312,689 |
2021-07-26 | 319.70 | 319.70 | 308.10 | 312.00 | 771,889 |
2021-07-23 | 312.00 | 316.10 | 310.50 | 312.00 | 1,566,464 |
2021-07-22 | 320.00 | 322.50 | 312.30 | 312.30 | 2,288,053 |
2021-07-21 | 303.00 | 317.70 | 303.00 | 315.40 | 2,424,736 |
2021-07-20 | 299.30 | 303.70 | 296.90 | 302.00 | 5,741,570 |
2021-07-19 | 303.10 | 303.80 | 289.60 | 295.20 | 7,553,567 |
2021-07-16 | 303.10 | 310.00 | 303.10 | 306.20 | 1,269,281 |
2021-07-15 | 309.00 | 310.50 | 304.60 | 304.90 | 2,067,995 |
2021-07-14 | 309.00 | 314.70 | 304.10 | 310.60 | 1,820,772 |
2021-07-13 | 316.80 | 316.80 | 308.00 | 308.40 | 1,275,672 |
2021-07-12 | 311.20 | 318.00 | 311.20 | 314.10 | 1,837,898 |
2021-07-09 | 315.00 | 319.10 | 312.70 | 317.60 | 1,159,057 |
2021-07-08 | 318.00 | 321.60 | 310.10 | 311.80 | 2,035,044 |
2021-07-07 | 317.60 | 319.10 | 313.10 | 319.10 | 3,772,932 |
2021-07-06 | 325.30 | 326.60 | 314.30 | 316.10 | 3,597,149 |
2021-07-05 | 323.00 | 330.00 | 320.40 | 326.70 | 2,294,039 |
2021-07-02 | 315.90 | 326.30 | 315.00 | 322.70 | 4,518,396 |
2021-07-01 | 303.10 | 315.90 | 303.10 | 315.20 | 3,221,789 |
2021-06-30 | 306.10 | 306.80 | 296.30 | 300.60 | 3,324,985 |
2021-06-29 | 322.00 | 325.50 | 299.00 | 307.70 | 8,174,545 |
2021-06-28 | 305.00 | 307.10 | 299.80 | 300.20 | 1,497,258 |
2021-06-25 | 303.10 | 307.40 | 300.30 | 307.40 | 1,483,098 |
2021-06-24 | 310.00 | 310.00 | 301.00 | 302.20 | 1,961,541 |
2021-06-23 | 305.00 | 308.90 | 300.30 | 308.10 | 1,686,745 |
2021-06-22 | 293.10 | 308.60 | 292.60 | 304.40 | 2,947,602 |
2021-06-21 | 288.80 | 292.40 | 284.80 | 291.90 | 3,318,975 |
2021-06-18 | 297.90 | 301.20 | 289.70 | 290.10 | 4,653,426 |
2021-06-17 | 303.00 | 304.70 | 296.10 | 296.20 | 3,499,960 |
2021-06-16 | 299.20 | 303.40 | 293.60 | 302.10 | 2,709,658 |
2021-06-15 | 305.80 | 305.80 | 294.30 | 298.80 | 6,754,041 |
2021-06-14 | 312.00 | 312.00 | 301.90 | 303.00 | 1,981,490 |
2021-06-11 | 305.90 | 305.90 | 298.50 | 305.00 | 4,246,516 |
2021-06-10 | 313.10 | 313.20 | 301.90 | 301.90 | 4,508,376 |
2021-06-09 | 319.00 | 319.00 | 310.80 | 310.80 | 4,993,794 |
2021-06-08 | 326.60 | 327.40 | 314.20 | 318.30 | 5,688,774 |
2021-06-07 | 315.00 | 343.20 | 301.00 | 328.90 | 12,140,072 |
2021-06-04 | 364.20 | 368.90 | 361.20 | 366.50 | 2,488,206 |
2021-06-03 | 375.00 | 375.00 | 368.30 | 369.20 | 1,582,873 |
2021-06-02 | 380.00 | 380.00 | 371.80 | 373.90 | 1,282,809 |
2021-06-01 | 361.20 | 383.50 | 361.20 | 380.00 | 4,406,563 |
2021-05-28 | 363.40 | 363.90 | 359.60 | 360.00 | 1,612,996 |
2021-05-27 | 362.00 | 367.10 | 360.40 | 361.10 | 2,646,146 |
2021-05-26 | 367.10 | 367.10 | 361.50 | 362.80 | 1,972,854 |
2021-05-25 | 368.00 | 374.20 | 364.80 | 365.60 | 2,314,751 |
2021-05-24 | 359.00 | 368.00 | 358.30 | 367.40 | 1,836,072 |
2021-05-21 | 362.00 | 364.00 | 359.70 | 361.80 | 4,718,790 |
2021-05-20 | 361.60 | 364.60 | 358.20 | 363.40 | 11,189,867 |
2021-05-19 | 364.50 | 364.50 | 355.80 | 360.00 | 1,730,668 |
2021-05-18 | 368.80 | 368.80 | 357.80 | 363.50 | 1,105,868 |
2021-05-17 | 370.00 | 372.00 | 359.30 | 359.50 | 1,237,044 |
2021-05-14 | 355.00 | 372.00 | 355.00 | 369.60 | 2,567,945 |
2021-05-13 | 360.00 | 361.60 | 351.10 | 358.20 | 1,526,738 |
2021-05-12 | 362.30 | 365.10 | 360.30 | 362.50 | 1,395,459 |
2021-05-11 | 370.10 | 375.20 | 358.30 | 362.20 | 4,193,510 |
2021-05-10 | 379.70 | 384.30 | 375.70 | 376.60 | 1,508,337 |
2021-05-07 | 365.60 | 379.50 | 362.70 | 378.70 | 2,402,728 |
2021-05-06 | 361.10 | 364.40 | 358.70 | 362.60 | 2,926,565 |
2021-05-05 | 367.30 | 367.30 | 358.20 | 359.40 | 1,553,069 |
2021-05-04 | 365.20 | 375.10 | 362.60 | 363.40 | 2,164,952 |
2021-04-30 | 366.00 | 369.30 | 362.00 | 366.70 | 2,238,801 |
2021-04-29 | 365.00 | 372.30 | 363.60 | 366.00 | 3,651,712 |
2021-04-28 | 360.60 | 366.90 | 358.80 | 365.80 | 1,545,537 |
2021-04-27 | 363.00 | 363.00 | 354.80 | 359.80 | 3,375,471 |
2021-04-26 | 359.00 | 364.10 | 352.30 | 363.00 | 1,802,195 |
2021-04-23 | 360.00 | 360.00 | 348.30 | 357.00 | 1,900,634 |
2021-04-22 | 356.00 | 356.50 | 348.10 | 356.50 | 12,703,201 |
2021-04-21 | 355.10 | 363.00 | 350.00 | 351.50 | 3,733,128 |
2021-04-20 | 380.00 | 380.00 | 362.00 | 362.00 | 5,088,495 |
2021-04-19 | 366.70 | 375.60 | 366.70 | 375.60 | 3,803,967 |
2021-04-16 | 360.20 | 367.30 | 360.20 | 367.30 | 31,297,617 |
2021-04-15 | 356.40 | 366.20 | 356.40 | 363.00 | 18,657,026 |
2021-04-14 | 353.90 | 363.00 | 353.90 | 362.00 | 3,824,183 |
2021-04-13 | 353.90 | 362.20 | 353.90 | 361.90 | 1,017,032 |
2021-04-12 | 361.30 | 363.00 | 358.00 | 360.30 | 1,510,857 |
2021-04-09 | 362.60 | 364.40 | 360.00 | 361.90 | 9,017,946 |
2021-04-08 | 361.20 | 364.20 | 359.40 | 362.00 | 3,578,272 |
2021-04-07 | 354.50 | 362.90 | 354.50 | 360.00 | 7,712,169 |
2021-04-06 | 350.00 | 360.20 | 350.00 | 356.70 | 4,994,966 |
2021-04-01 | 347.00 | 347.90 | 337.10 | 346.40 | 2,598,701 |
2021-03-31 | 339.40 | 343.00 | 334.80 | 340.60 | 2,213,433 |
2021-03-30 | 343.20 | 346.60 | 336.00 | 337.00 | 4,684,419 |
2021-03-29 | 338.00 | 347.20 | 338.00 | 345.00 | 2,730,140 |
2021-03-26 | 347.00 | 352.00 | 342.80 | 346.40 | 2,361,310 |
2021-03-25 | 347.80 | 347.80 | 335.20 | 342.80 | 3,746,813 |
2021-03-24 | 348.00 | 350.20 | 342.40 | 346.20 | 2,594,014 |
2021-03-23 | 360.00 | 360.00 | 350.80 | 352.80 | 4,478,944 |
2021-03-22 | 359.60 | 360.40 | 350.40 | 355.80 | 7,227,139 |
2021-03-19 | 352.40 | 362.20 | 352.00 | 358.60 | 3,486,314 |
2021-03-18 | 355.20 | 359.20 | 352.00 | 358.60 | 1,663,338 |
2021-03-17 | 359.60 | 363.00 | 352.80 | 353.60 | 3,755,852 |
2021-03-16 | 356.60 | 369.40 | 356.40 | 359.60 | 2,334,203 |
2021-03-15 | 362.60 | 366.20 | 353.60 | 354.40 | 1,642,406 |
2021-03-12 | 346.20 | 361.60 | 343.40 | 360.20 | 5,093,582 |
2021-03-11 | 353.00 | 355.40 | 340.60 | 349.20 | 4,401,726 |
2021-03-10 | 362.60 | 363.40 | 350.20 | 356.80 | 4,538,499 |
2021-03-09 | 377.00 | 380.40 | 348.80 | 364.80 | 4,161,819 |
2021-03-08 | 373.20 | 382.40 | 370.80 | 381.40 | 1,842,425 |
2021-03-05 | 371.60 | 379.00 | 369.00 | 369.80 | 2,717,348 |
2021-03-04 | 375.00 | 387.60 | 374.00 | 377.40 | 3,275,066 |
2021-03-03 | 379.60 | 383.60 | 377.20 | 383.60 | 1,626,914 |
2021-03-02 | 372.20 | 382.00 | 372.20 | 377.00 | 2,648,429 |
2021-03-01 | 363.00 | 379.20 | 361.80 | 379.20 | 13,679,938 |
2021-02-26 | 363.00 | 369.00 | 354.80 | 360.00 | 1,854,664 |
2021-02-25 | 365.60 | 366.80 | 361.20 | 363.00 | 5,348,594 |
2021-02-24 | 359.00 | 367.80 | 358.40 | 362.20 | 1,696,099 |
2021-02-23 | 353.20 | 369.40 | 351.00 | 361.00 | 11,857,247 |
2021-02-22 | 340.00 | 348.60 | 339.80 | 348.60 | 1,015,940 |
2021-02-19 | 353.20 | 353.20 | 340.60 | 343.80 | 1,385,439 |
2021-02-18 | 346.00 | 353.00 | 344.40 | 347.80 | 2,404,725 |
2021-02-17 | 359.40 | 365.40 | 350.60 | 350.80 | 2,410,812 |
2021-02-16 | 357.20 | 368.60 | 357.20 | 360.20 | 2,549,110 |
2021-02-15 | 360.00 | 361.80 | 354.00 | 360.40 | 2,247,959 |
2021-02-12 | 352.60 | 354.80 | 347.20 | 353.60 | 724,392 |
2021-02-11 | 353.00 | 353.00 | 344.20 | 352.80 | 1,893,506 |
2021-02-10 | 348.00 | 351.80 | 343.00 | 345.80 | 2,586,668 |
2021-02-09 | 359.00 | 364.20 | 344.40 | 345.00 | 4,869,156 |
2021-02-08 | 356.00 | 361.40 | 353.00 | 359.60 | 3,831,689 |
2021-02-05 | 339.60 | 355.80 | 334.20 | 354.80 | 4,746,507 |
2021-02-04 | 330.00 | 339.00 | 330.00 | 336.60 | 1,319,942 |
2021-02-03 | 344.80 | 344.80 | 331.40 | 335.20 | 2,297,737 |
2021-02-02 | 333.00 | 339.80 | 330.00 | 336.60 | 1,407,961 |
2021-02-01 | 307.80 | 332.20 | 307.00 | 330.20 | 3,242,263 |
2021-01-29 | 315.00 | 326.80 | 311.40 | 313.40 | 4,823,900 |
2021-01-28 | 305.80 | 320.00 | 299.00 | 318.60 | 12,004,320 |
2021-01-27 | 317.40 | 321.60 | 306.60 | 309.60 | 3,280,624 |
2021-01-26 | 302.80 | 322.80 | 299.00 | 320.00 | 2,366,056 |
2021-01-25 | 314.20 | 315.40 | 303.00 | 305.20 | 3,098,901 |
2021-01-22 | 310.00 | 311.20 | 301.20 | 310.00 | 2,761,666 |
2021-01-21 | 326.00 | 327.80 | 309.20 | 311.00 | 5,426,703 |
2021-01-20 | 324.80 | 339.00 | 312.20 | 324.00 | 5,979,278 |
2021-01-19 | 344.80 | 344.80 | 333.60 | 335.00 | 1,786,523 |
2021-01-18 | 340.00 | 341.80 | 333.20 | 338.00 | 1,912,220 |
2021-01-15 | 355.00 | 355.00 | 336.40 | 343.80 | 1,855,374 |
2021-01-14 | 351.80 | 358.00 | 350.40 | 353.00 | 1,117,786 |
2021-01-13 | 351.20 | 357.40 | 351.20 | 355.00 | 3,220,100 |
2021-01-12 | 352.20 | 356.60 | 349.80 | 355.60 | 6,219,445 |
2021-01-11 | 356.60 | 359.00 | 347.40 | 348.20 | 793,160 |
2021-01-08 | 365.20 | 365.20 | 353.20 | 355.60 | 1,119,781 |
2021-01-07 | 357.00 | 362.20 | 347.60 | 360.00 | 2,401,053 |
2021-01-06 | 357.00 | 360.60 | 344.60 | 355.00 | 3,510,105 |
2021-01-05 | 332.40 | 350.20 | 332.40 | 349.60 | 1,478,975 |
2021-01-04 | 349.60 | 358.40 | 338.60 | 339.40 | 1,847,362 |
2020-12-31 | 347.00 | 348.40 | 340.40 | 343.20 | 737,211 |
2020-12-30 | 352.40 | 359.60 | 348.00 | 348.00 | 752,328 |
2020-12-29 | 357.60 | 366.60 | 354.00 | 360.80 | 1,430,074 |
2020-12-24 | 349.00 | 354.20 | 346.00 | 352.80 | 254,189 |
2020-12-23 | 335.60 | 346.60 | 331.40 | 344.20 | 1,425,480 |
2020-12-22 | 335.60 | 336.60 | 326.20 | 329.80 | 1,403,297 |
2020-12-21 | 329.40 | 334.00 | 314.20 | 331.40 | 2,304,877 |
2020-12-18 | 351.80 | 353.40 | 334.60 | 335.00 | 3,785,806 |
2020-12-17 | 335.00 | 350.00 | 335.00 | 349.00 | 7,619,124 |
2020-12-16 | 329.80 | 343.60 | 329.80 | 340.00 | 3,837,452 |
2020-12-15 | 331.80 | 336.60 | 324.60 | 335.00 | 3,077,963 |
2020-12-14 | 334.00 | 338.80 | 326.60 | 328.60 | 12,598,346 |
2020-12-11 | 330.00 | 331.40 | 319.40 | 330.60 | 2,943,582 |
2020-12-10 | 330.80 | 335.20 | 328.60 | 328.60 | 3,939,150 |
2020-12-09 | 328.00 | 334.80 | 324.00 | 332.60 | 4,222,430 |
2020-12-08 | 334.00 | 334.00 | 326.00 | 326.00 | 3,761,226 |
2020-12-07 | 340.20 | 341.60 | 329.60 | 330.00 | 8,586,068 |
2020-12-04 | 335.80 | 347.40 | 333.00 | 336.60 | 11,963,786 |
2020-12-03 | 330.00 | 336.20 | 324.00 | 331.80 | 13,809,848 |
2020-12-02 | 338.60 | 338.60 | 316.80 | 328.00 | 15,135,576 |
2020-12-01 | 327.80 | 354.20 | 326.60 | 351.60 | 2,669,468 |
2020-11-30 | 326.40 | 336.60 | 322.40 | 322.80 | 2,294,917 |
2020-11-27 | 323.00 | 327.80 | 318.00 | 326.80 | 5,815,166 |
2020-11-26 | 343.00 | 343.00 | 322.80 | 330.00 | 2,114,476 |
2020-11-25 | 347.20 | 357.40 | 338.00 | 341.00 | 2,016,711 |
2020-11-24 | 359.40 | 361.80 | 353.40 | 356.40 | 1,572,979 |
2020-11-23 | 358.00 | 361.80 | 355.00 | 355.20 | 3,351,219 |
2020-11-20 | 359.60 | 362.40 | 354.80 | 355.60 | 1,262,337 |
2020-11-19 | 343.40 | 355.20 | 343.40 | 355.20 | 2,260,123 |
2020-11-18 | 348.00 | 353.80 | 344.60 | 352.00 | 1,884,296 |
2020-11-17 | 341.20 | 348.00 | 335.00 | 348.00 | 9,638,445 |
2020-11-16 | 337.80 | 344.80 | 331.80 | 340.20 | 6,831,343 |
2020-11-13 | 330.00 | 342.00 | 329.80 | 336.60 | 1,898,383 |
2020-11-12 | 335.00 | 339.20 | 329.00 | 336.20 | 3,165,968 |
2020-11-11 | 329.80 | 342.60 | 323.80 | 335.00 | 5,857,831 |
2020-11-10 | 295.40 | 328.20 | 295.40 | 324.80 | 4,815,691 |
2020-11-09 | 256.00 | 303.00 | 256.00 | 299.00 | 5,572,754 |
2020-11-06 | 262.40 | 264.80 | 253.60 | 257.40 | 1,724,577 |
2020-11-05 | 269.40 | 269.40 | 251.80 | 259.20 | 2,472,160 |
2020-11-04 | 270.40 | 277.00 | 264.00 | 265.20 | 2,315,205 |
2020-11-03 | 258.60 | 283.00 | 257.20 | 277.20 | 2,513,221 |
2020-11-02 | 251.60 | 254.80 | 249.00 | 254.80 | 1,434,245 |
2020-10-30 | 249.00 | 253.40 | 247.00 | 253.40 | 1,331,005 |
2020-10-29 | 248.20 | 259.00 | 248.20 | 252.20 | 2,384,206 |
2020-10-28 | 259.80 | 259.80 | 246.60 | 255.00 | 2,450,380 |
2020-10-27 | 274.40 | 274.40 | 260.80 | 262.80 | 1,135,422 |
2020-10-26 | 278.60 | 282.60 | 270.40 | 272.00 | 1,015,479 |
2020-10-23 | 283.40 | 288.60 | 278.60 | 284.60 | 2,469,972 |
2020-10-22 | 263.60 | 277.40 | 263.60 | 276.80 | 1,402,875 |
2020-10-21 | 280.00 | 282.20 | 270.00 | 270.60 | 911,991 |
2020-10-20 | 278.20 | 291.60 | 272.40 | 282.20 | 1,555,808 |
2020-10-16 | 269.20 | 273.40 | 261.40 | 261.60 | 2,634,072 |
2020-10-15 | 280.80 | 283.20 | 269.20 | 269.20 | 2,720,453 |
2020-10-14 | 292.00 | 298.60 | 286.80 | 287.80 | 7,514,234 |
2020-10-13 | 295.80 | 297.40 | 290.40 | 292.80 | 3,712,308 |
2020-10-12 | 290.00 | 296.20 | 287.80 | 294.00 | 2,540,813 |
2020-10-09 | 296.00 | 296.00 | 287.00 | 287.60 | 2,446,588 |
2020-10-08 | 293.00 | 300.40 | 291.00 | 292.40 | 1,450,858 |
2020-10-07 | 295.00 | 296.00 | 289.80 | 292.60 | 2,296,398 |
2020-10-06 | 289.00 | 295.00 | 283.20 | 291.40 | 2,234,453 |
2020-10-05 | 269.20 | 283.80 | 267.20 | 283.40 | 1,945,190 |
2020-10-02 | 254.00 | 263.60 | 251.60 | 263.60 | 2,701,031 |
2020-10-01 | 260.00 | 261.00 | 255.00 | 260.80 | 3,726,957 |
2020-09-30 | 261.00 | 261.00 | 255.00 | 260.00 | 2,330,764 |
2020-09-29 | 262.00 | 262.00 | 256.20 | 257.00 | 2,620,160 |
2020-09-28 | 259.80 | 262.80 | 255.80 | 262.00 | 1,864,736 |
2020-09-25 | 255.00 | 255.60 | 248.80 | 253.40 | 1,272,313 |
2020-09-24 | 261.00 | 263.00 | 251.80 | 253.20 | 2,432,216 |
2020-09-23 | 270.00 | 270.00 | 261.80 | 265.00 | 2,414,099 |
2020-09-22 | 270.00 | 270.20 | 262.20 | 265.00 | 2,203,569 |
2020-09-21 | 280.00 | 280.00 | 263.40 | 270.00 | 3,119,666 |
2020-09-18 | 290.20 | 291.00 | 278.20 | 283.00 | 3,301,527 |
2020-09-17 | 282.00 | 291.20 | 279.40 | 290.60 | 2,093,598 |
2020-09-16 | 286.00 | 289.60 | 283.20 | 285.00 | 1,269,592 |
2020-09-15 | 281.00 | 288.20 | 280.00 | 286.40 | 1,410,820 |
2020-09-14 | 288.20 | 288.20 | 278.00 | 279.60 | 1,742,103 |
2020-09-11 | 288.00 | 291.00 | 283.20 | 283.20 | 1,307,237 |
2020-09-10 | 288.20 | 292.60 | 284.20 | 288.30 | 2,021,856 |
2020-09-09 | 286.00 | 291.20 | 284.60 | 288.30 | 1,517,111 |
2020-09-08 | 302.80 | 303.80 | 288.80 | 291.20 | 1,997,081 |
2020-09-07 | 285.00 | 297.80 | 284.40 | 296.30 | 2,069,622 |
2020-09-04 | 284.00 | 290.20 | 279.00 | 282.40 | 2,253,750 |
2020-09-03 | 286.00 | 291.20 | 282.40 | 284.90 | 2,899,762 |
2020-09-02 | 286.00 | 288.80 | 279.00 | 281.60 | 1,783,806 |
2020-09-01 | 281.60 | 284.60 | 277.40 | 280.30 | 1,746,971 |
2020-08-28 | 287.00 | 287.00 | 281.20 | 283.50 | 1,142,335 |
2020-08-27 | 281.00 | 284.60 | 279.00 | 284.70 | 1,304,525 |
2020-08-26 | 279.20 | 286.20 | 278.60 | 284.20 | 1,510,276 |
2020-08-25 | 277.60 | 286.00 | 277.60 | 279.80 | 1,479,436 |
2020-08-24 | 275.60 | 277.60 | 270.20 | 276.00 | 1,318,388 |
2020-08-21 | 276.00 | 276.00 | 269.00 | 273.50 | 1,117,881 |
2020-08-20 | 270.00 | 275.80 | 269.00 | 271.10 | 1,582,795 |
2020-08-19 | 263.80 | 275.60 | 263.80 | 274.60 | 2,856,935 |
2020-08-18 | 272.00 | 283.80 | 265.40 | 266.80 | 2,182,665 |
2020-08-17 | 271.00 | 278.00 | 267.80 | 275.40 | 2,681,766 |
2020-08-14 | 267.20 | 278.00 | 267.20 | 275.00 | 2,172,656 |
2020-08-13 | 278.80 | 282.00 | 272.20 | 273.70 | 2,306,736 |
2020-08-12 | 275.00 | 280.80 | 272.80 | 279.80 | 10,184,802 |
2020-08-11 | 273.00 | 273.80 | 267.80 | 273.40 | 6,075,547 |
2020-08-10 | 262.00 | 269.00 | 259.40 | 268.60 | 2,428,488 |
2020-08-07 | 256.40 | 260.00 | 250.40 | 259.00 | 2,421,237 |
2020-08-06 | 245.00 | 252.80 | 241.80 | 250.90 | 2,929,228 |
2020-08-05 | 225.00 | 248.00 | 223.60 | 246.30 | 3,107,854 |
2020-08-04 | 220.20 | 230.00 | 204.60 | 222.60 | 9,504,512 |
2020-08-03 | 236.40 | 236.40 | 220.80 | 223.60 | 6,736,328 |
2020-07-31 | 239.00 | 243.60 | 230.20 | 230.70 | 2,069,940 |
2020-07-30 | 246.00 | 246.20 | 237.40 | 244.70 | 1,577,842 |
2020-07-29 | 248.20 | 250.40 | 243.00 | 244.70 | 2,747,950 |
2020-07-28 | 253.00 | 253.40 | 247.40 | 248.90 | 2,357,152 |
2020-07-27 | 260.00 | 260.60 | 248.40 | 250.60 | 2,352,302 |
2020-07-24 | 262.20 | 264.20 | 260.00 | 261.50 | 1,195,947 |
2020-07-23 | 273.00 | 273.00 | 263.20 | 264.60 | 1,054,556 |
2020-07-22 | 278.60 | 278.60 | 266.40 | 267.60 | 1,996,252 |
2020-07-21 | 279.00 | 281.00 | 275.20 | 276.00 | 1,156,969 |
2020-07-20 | 269.60 | 272.80 | 266.00 | 270.30 | 442,567 |
2020-07-17 | 263.80 | 272.40 | 263.80 | 270.30 | 1,649,100 |
2020-07-16 | 270.00 | 273.80 | 267.20 | 269.90 | 1,374,248 |
2020-07-15 | 266.80 | 273.40 | 264.80 | 273.30 | 1,209,395 |
2020-07-14 | 271.60 | 275.20 | 260.40 | 262.70 | 1,319,545 |
2020-07-13 | 274.00 | 276.40 | 271.60 | 273.70 | 2,829,426 |
2020-07-10 | 257.00 | 269.80 | 257.00 | 268.30 | 1,178,388 |
2020-07-09 | 272.60 | 272.80 | 260.00 | 262.10 | 1,844,683 |
2020-07-08 | 274.20 | 276.40 | 267.80 | 269.80 | 2,022,276 |
2020-07-07 | 278.00 | 280.80 | 271.40 | 274.80 | 1,378,205 |
2020-07-06 | 279.80 | 285.20 | 277.80 | 279.70 | 1,959,851 |
2020-07-03 | 273.00 | 279.60 | 271.60 | 272.90 | 1,575,599 |
2020-07-02 | 262.00 | 276.20 | 261.20 | 270.70 | 2,480,379 |
2020-07-01 | 264.00 | 266.20 | 257.00 | 260.00 | 2,096,527 |
2020-06-30 | 267.00 | 271.00 | 262.20 | 262.20 | 2,081,783 |
2020-06-29 | 259.00 | 264.00 | 257.20 | 260.00 | 1,804,562 |
2020-06-26 | 259.20 | 265.00 | 256.00 | 259.60 | 685,029 |
2020-06-25 | 261.40 | 263.80 | 257.40 | 263.60 | 954,016 |
2020-06-24 | 280.00 | 280.00 | 265.00 | 276.80 | 650,150 |
2020-06-23 | 275.00 | 282.00 | 273.60 | 276.80 | 1,178,244 |
2020-06-22 | 273.00 | 278.60 | 270.40 | 273.60 | 1,224,453 |
2020-06-19 | 280.00 | 280.80 | 272.20 | 275.20 | 4,720,959 |
2020-06-18 | 288.00 | 288.00 | 271.40 | 275.20 | 2,020,969 |
2020-06-17 | 289.40 | 294.60 | 280.00 | 289.30 | 1,057,798 |
2020-06-16 | 280.40 | 296.00 | 277.80 | 289.30 | 2,267,318 |
2020-06-15 | 260.00 | 275.40 | 260.00 | 270.10 | 2,708,044 |
2020-06-12 | 260.00 | 280.00 | 258.00 | 272.60 | 2,174,498 |
2020-06-11 | 280.00 | 283.60 | 266.80 | 269.30 | 5,806,140 |
2020-06-10 | 296.00 | 298.20 | 280.60 | 284.30 | 6,004,534 |
2020-06-09 | 301.00 | 306.40 | 294.60 | 295.70 | 6,513,489 |
2020-06-08 | 295.20 | 309.40 | 289.00 | 303.60 | 6,335,120 |
2020-06-05 | 296.60 | 296.60 | 288.20 | 293.00 | 7,579,079 |
2020-06-04 | 296.00 | 299.20 | 288.00 | 289.30 | 6,112,583 |
2020-06-03 | 305.00 | 307.80 | 296.80 | 300.30 | 7,265,075 |
2020-06-02 | 307.20 | 313.40 | 300.20 | 304.20 | 7,269,873 |
2020-06-01 | 301.40 | 314.80 | 298.40 | 304.70 | 15,073,917 |
2020-05-29 | 296.00 | 302.60 | 288.40 | 300.30 | 4,652,580 |
2020-05-28 | 259.00 | 320.40 | 250.00 | 300.30 | 15,523,785 |
2020-05-27 | 251.00 | 262.80 | 249.00 | 249.80 | 2,552,864 |
2020-05-26 | 222.60 | 254.20 | 221.60 | 249.80 | 2,931,285 |
2020-05-22 | 211.00 | 218.00 | 206.20 | 216.00 | 1,778,473 |
2020-05-21 | 220.40 | 220.40 | 211.40 | 216.00 | 4,786,493 |
2020-05-20 | 218.60 | 222.40 | 213.80 | 221.80 | 6,438,700 |
2020-05-19 | 220.60 | 222.40 | 213.80 | 221.80 | 1,562,046 |
2020-05-18 | 214.80 | 222.60 | 214.80 | 217.50 | 1,555,179 |
2020-05-15 | 203.60 | 211.80 | 200.00 | 210.80 | 2,939,343 |
2020-05-14 | 206.00 | 206.00 | 193.10 | 200.80 | 8,803,198 |
2020-05-13 | 204.60 | 209.40 | 198.90 | 205.20 | 6,881,142 |
2020-05-12 | 212.00 | 212.00 | 204.20 | 206.90 | 2,222,355 |
2020-05-11 | 221.40 | 221.40 | 208.00 | 211.10 | 1,884,624 |
2020-05-07 | 220.40 | 223.00 | 212.60 | 214.90 | 1,862,676 |
2020-05-06 | 221.20 | 221.20 | 212.60 | 218.10 | 5,544,864 |
2020-05-05 | 212.00 | 221.60 | 212.00 | 217.10 | 2,582,124 |
2020-05-04 | 229.60 | 229.60 | 204.00 | 209.00 | 3,688,506 |
2020-05-01 | 233.80 | 235.80 | 221.00 | 226.70 | 2,378,531 |
2020-04-30 | 234.60 | 245.00 | 232.60 | 232.00 | 2,419,737 |
2020-04-29 | 215.00 | 232.80 | 215.00 | 232.00 | 4,679,427 |
2020-04-28 | 217.80 | 219.20 | 208.40 | 213.10 | 3,202,693 |
2020-04-27 | 212.00 | 218.20 | 210.80 | 213.10 | 3,823,730 |
2020-04-24 | 204.80 | 211.60 | 196.10 | 208.20 | 4,343,808 |
2020-04-23 | 201.60 | 208.80 | 198.00 | 203.90 | 5,204,764 |
2020-04-22 | 187.50 | 200.60 | 187.50 | 188.75 | 1,749,589 |
2020-04-21 | 204.80 | 204.80 | 186.90 | 188.75 | 4,657,616 |
2020-04-20 | 215.60 | 216.00 | 203.40 | 204.50 | 22,129,022 |
2020-04-17 | 208.00 | 218.80 | 205.80 | 214.10 | 12,422,769 |
2020-04-16 | 200.20 | 208.60 | 196.20 | 202.50 | 4,057,860 |
2020-04-15 | 206.60 | 208.20 | 196.90 | 199.40 | 4,063,578 |
2020-04-14 | 223.60 | 224.60 | 206.20 | 218.10 | 5,552,419 |
2020-04-09 | 224.20 | 226.40 | 208.60 | 218.10 | 5,594,113 |
2020-04-08 | 211.60 | 225.20 | 209.60 | 220.90 | 3,680,066 |
2020-04-07 | 205.00 | 226.00 | 204.60 | 199.55 | 5,804,519 |
2020-04-06 | 181.00 | 201.20 | 180.00 | 172.65 | 4,083,169 |
2020-04-03 | 169.00 | 176.50 | 168.50 | 172.70 | 405,613 |
2020-04-03 | 169.00 | 179.20 | 168.50 | 172.65 | 4,012,854 |
2020-04-02 | 164.20 | 177.10 | 162.80 | 172.70 | 4,627,410 |
2020-04-02 | 164.20 | 177.10 | 162.80 | 162.60 | 2,483,969 |
2020-04-01 | 166.40 | 172.00 | 160.00 | 165.00 | 7,090,548 |
2020-04-01 | 166.40 | 172.00 | 160.00 | 170.80 | 4,295,546 |
2020-03-31 | 165.50 | 176.95 | 162.55 | 161.45 | 1,996,373 |
2020-03-30 | 167.00 | 170.90 | 150.60 | 165.60 | 1,838,718 |
2020-03-27 | 173.40 | 175.00 | 156.05 | 177.33 | 4,299,198 |
2020-03-26 | 161.60 | 172.30 | 158.25 | 162.50 | 5,799,948 |
2020-03-25 | 170.55 | 180.30 | 157.50 | 160.15 | 2,233,524 |
2020-03-24 | 134.20 | 165.50 | 132.45 | 131.23 | 3,283,120 |
2020-03-23 | 125.00 | 154.00 | 117.95 | 158.53 | 2,637,378 |
2020-03-20 | 153.00 | 168.10 | 146.10 | 135.40 | 3,069,404 |
2020-03-19 | 117.35 | 118.05 | 101.15 | 116.28 | 2,424,465 |
2020-03-18 | 150.20 | 150.50 | 117.20 | 146.28 | 1,515,952 |
2020-03-17 | 190.00 | 190.00 | 125.35 | 148.70 | 4,409,939 |
2020-03-16 | 205.30 | 205.30 | 139.30 | 219.75 | 9,497,598 |
2020-03-13 | 238.00 | 244.00 | 220.40 | 231.85 | 4,341,587 |
2020-03-12 | 220.00 | 255.50 | 201.20 | 278.85 | 5,229,843 |
2020-03-11 | 295.80 | 298.70 | 285.00 | 291.60 | 3,612,228 |
2020-03-10 | 305.50 | 312.30 | 291.20 | 299.60 | 3,279,420 |
2020-03-09 | 304.60 | 310.60 | 296.50 | 328.70 | 9,580,255 |
2020-03-06 | 335.10 | 337.70 | 323.70 | 328.70 | 12,262,043 |
2020-03-05 | 359.50 | 359.50 | 335.90 | 353.90 | 3,197,342 |
2020-03-04 | 366.90 | 366.90 | 354.20 | 358.20 | 2,735,982 |
2020-03-03 | 355.20 | 364.50 | 347.30 | 345.10 | 2,660,410 |
2020-03-02 | 358.50 | 362.80 | 338.50 | 350.35 | 2,270,913 |
2020-02-28 | 384.90 | 384.90 | 347.00 | 385.15 | 5,412,948 |
2020-02-27 | 410.70 | 413.50 | 382.70 | 417.95 | 2,545,369 |
2020-02-26 | 422.70 | 422.70 | 408.00 | 418.95 | 1,203,257 |
2020-02-25 | 436.80 | 436.80 | 418.30 | 427.45 | 1,679,619 |
2020-02-24 | 441.00 | 441.00 | 424.60 | 444.30 | 1,614,301 |
2020-02-21 | 447.00 | 448.70 | 442.50 | 444.30 | 1,261,863 |
2020-02-20 | 445.20 | 452.30 | 445.20 | 448.55 | 1,264,706 |
2020-02-19 | 456.20 | 456.20 | 449.90 | 451.75 | 1,166,740 |
2020-02-18 | 452.10 | 456.00 | 450.10 | 451.45 | 1,110,436 |
2020-02-17 | 453.50 | 456.20 | 449.90 | 453.70 | 692,634 |
2020-02-14 | 454.60 | 455.50 | 446.40 | 454.30 | 2,234,201 |
2020-02-13 | 443.80 | 450.60 | 443.80 | 448.35 | 1,707,170 |
2020-02-12 | 450.80 | 455.60 | 448.10 | 450.10 | 1,523,784 |
2020-02-11 | 444.30 | 453.90 | 444.30 | 452.45 | 1,774,706 |
2020-02-10 | 447.20 | 449.70 | 441.70 | 448.05 | 1,218,221 |
2020-02-07 | 437.80 | 449.00 | 437.80 | 446.45 | 1,256,268 |
2020-02-06 | 450.00 | 450.00 | 441.10 | 445.30 | 1,639,271 |
2020-02-05 | 440.10 | 446.90 | 438.40 | 441.80 | 3,370,232 |
2020-02-04 | 439.50 | 440.70 | 433.50 | 439.65 | 2,041,900 |
2020-02-03 | 440.90 | 447.20 | 436.50 | 436.90 | 1,925,576 |
2020-01-31 | 446.90 | 450.50 | 442.50 | 447.25 | 486,991 |
2020-01-30 | 444.50 | 448.30 | 438.00 | 447.25 | 1,077,553 |
2020-01-29 | 434.00 | 444.40 | 434.00 | 442.35 | 1,932,087 |
2020-01-28 | 440.90 | 440.90 | 432.00 | 435.55 | 2,213,670 |
2020-01-27 | 442.20 | 442.20 | 430.20 | 434.55 | 2,185,814 |
2020-01-24 | 452.30 | 457.70 | 444.50 | 445.05 | 2,133,430 |
2020-01-23 | 446.30 | 452.30 | 446.30 | 451.65 | 1,342,480 |
2020-01-22 | 453.10 | 458.20 | 450.30 | 454.05 | 2,007,429 |
2020-01-21 | 462.60 | 462.60 | 450.10 | 454.35 | 1,258,955 |
2020-01-20 | 468.20 | 470.40 | 459.20 | 459.25 | 3,295,128 |
2020-01-17 | 464.00 | 469.00 | 462.00 | 468.55 | 1,557,554 |
2020-01-16 | 456.90 | 461.90 | 455.20 | 460.45 | 2,386,073 |
2020-01-15 | 457.20 | 457.20 | 449.20 | 454.95 | 1,557,991 |
2020-01-14 | 447.90 | 452.30 | 443.40 | 450.45 | 1,573,338 |
2020-01-13 | 446.30 | 449.20 | 444.30 | 446.05 | 1,120,248 |
2020-01-10 | 450.00 | 450.00 | 442.90 | 445.70 | 1,861,186 |
2020-01-09 | 437.60 | 445.90 | 432.20 | 444.80 | 4,397,152 |
2020-01-08 | 440.90 | 441.40 | 434.40 | 440.45 | 2,962,262 |
2020-01-07 | 436.50 | 446.50 | 434.60 | 440.05 | 2,954,680 |
2020-01-06 | 439.70 | 439.70 | 429.30 | 433.65 | 1,201,845 |
2020-01-03 | 436.80 | 442.50 | 433.20 | 435.35 | 2,356,430 |
2020-01-02 | 435.50 | 442.30 | 434.70 | 440.85 | 1,327,001 |
2019-12-31 | 437.20 | 440.30 | 435.50 | 435.30 | 419,455 |
2019-12-30 | 436.30 | 440.40 | 436.30 | 439.60 | 1,113,234 |
2019-12-27 | 436.00 | 438.70 | 431.40 | 438.15 | 770,303 |
2019-12-24 | 424.50 | 436.00 | 422.70 | 433.30 | 335,943 |
2019-12-23 | 417.80 | 432.70 | 417.80 | 426.55 | 1,333,816 |
2019-12-20 | 408.30 | 420.90 | 408.30 | 419.85 | 2,969,464 |
2019-12-19 | 419.00 | 419.00 | 408.60 | 409.75 | 1,860,048 |
2019-12-18 | 418.50 | 419.60 | 407.50 | 413.90 | 1,608,004 |
2019-12-17 | 414.10 | 417.50 | 408.20 | 414.00 | 2,335,000 |
2019-12-16 | 409.30 | 420.80 | 409.30 | 419.60 | 2,502,223 |
2019-12-13 | 411.60 | 426.50 | 409.30 | 412.55 | 4,697,849 |
2019-12-12 | 406.40 | 406.40 | 398.70 | 402.00 | 836,236 |
2019-12-11 | 404.80 | 405.20 | 397.20 | 401.05 | 10,075,932 |
2019-12-10 | 407.40 | 407.50 | 401.50 | 403.30 | 15,864,841 |
2019-12-09 | 407.70 | 410.20 | 403.30 | 406.85 | 1,833,595 |
2019-12-06 | 406.00 | 409.80 | 403.30 | 402.60 | 666,527 |
2019-12-05 | 399.10 | 404.10 | 399.10 | 403.15 | 462,753 |
2019-12-04 | 406.10 | 406.20 | 399.10 | 403.15 | 2,182,024 |
2019-12-03 | 400.90 | 400.90 | 394.60 | 399.60 | 4,643,988 |
2019-12-02 | 410.00 | 411.60 | 398.70 | 398.85 | 3,250,831 |
2019-11-29 | 412.50 | 412.60 | 407.90 | 409.55 | 5,088,207 |
2019-11-28 | 406.80 | 411.80 | 405.20 | 411.05 | 2,011,896 |
2019-11-27 | 410.20 | 413.00 | 405.20 | 406.30 | 1,453,187 |
2019-11-26 | 402.30 | 409.20 | 401.10 | 406.65 | 2,162,693 |
2019-11-25 | 402.70 | 405.50 | 398.80 | 403.60 | 986,789 |
2019-11-22 | 400.50 | 401.50 | 397.70 | 399.50 | 779,834 |
2019-11-21 | 396.70 | 400.60 | 395.00 | 398.10 | 2,046,536 |
2019-11-20 | 411.30 | 411.80 | 397.60 | 399.80 | 3,003,742 |
2019-11-19 | 401.70 | 411.90 | 401.70 | 410.20 | 2,892,792 |
2019-11-18 | 398.40 | 404.40 | 397.10 | 402.40 | 2,251,811 |
2019-11-15 | 394.60 | 398.70 | 393.20 | 395.60 | 1,836,902 |
2019-11-14 | 401.00 | 401.00 | 387.30 | 392.45 | 1,841,217 |
2019-11-13 | 395.70 | 400.20 | 395.60 | 399.50 | 1,285,121 |
2019-11-12 | 394.10 | 398.20 | 390.70 | 397.90 | 2,610,969 |
2019-11-11 | 390.80 | 392.80 | 389.20 | 391.40 | 1,894,141 |
2019-11-08 | 382.00 | 392.20 | 382.00 | 390.75 | 3,746,315 |
2019-11-07 | 390.40 | 390.40 | 381.00 | 384.20 | 3,157,000 |
2019-11-06 | 393.00 | 394.90 | 386.50 | 386.70 | 5,927,779 |
2019-11-05 | 385.20 | 400.50 | 385.20 | 392.30 | 7,697,966 |
2019-11-04 | 380.40 | 395.40 | 379.90 | 395.05 | 2,525,210 |
2019-11-01 | 382.50 | 389.10 | 381.90 | 382.65 | 1,560,035 |
2019-10-31 | 385.40 | 389.40 | 381.30 | 384.00 | 2,227,690 |
2019-10-30 | 382.00 | 388.30 | 382.00 | 386.75 | 1,194,127 |
2019-10-29 | 384.20 | 386.90 | 381.70 | 386.60 | 391,057 |
2019-10-28 | 384.40 | 390.10 | 382.60 | 386.60 | 2,310,193 |
2019-10-25 | 389.10 | 393.90 | 384.70 | 386.05 | 1,392,216 |
2019-10-24 | 391.00 | 392.80 | 387.40 | 389.60 | 3,207,053 |
2019-10-23 | 392.20 | 396.00 | 387.50 | 387.80 | 2,238,472 |
2019-10-22 | 399.20 | 400.40 | 393.80 | 395.80 | 1,949,747 |
2019-10-21 | 398.80 | 402.10 | 394.50 | 400.30 | 1,525,160 |
2019-10-18 | 394.60 | 400.90 | 394.60 | 397.65 | 3,622,335 |
2019-10-17 | 398.80 | 399.40 | 393.10 | 394.90 | 2,136,759 |
2019-10-16 | 403.00 | 403.00 | 394.60 | 396.90 | 1,682,309 |
2019-10-15 | 401.20 | 407.50 | 399.50 | 399.30 | 1,183,042 |
2019-10-14 | 407.10 | 407.10 | 397.00 | 399.30 | 2,468,706 |
2019-10-11 | 390.20 | 404.30 | 387.20 | 403.10 | 2,282,178 |
2019-10-10 | 395.70 | 398.50 | 389.20 | 396.80 | 2,728,478 |
2019-10-09 | 398.90 | 400.70 | 395.60 | 396.80 | 1,196,924 |
2019-10-08 | 401.20 | 402.80 | 396.80 | 398.85 | 3,167,784 |
2019-10-07 | 405.00 | 405.00 | 399.40 | 400.40 | 2,384,125 |
2019-10-04 | 401.40 | 405.90 | 397.30 | 403.00 | 1,105,521 |
2019-10-03 | 400.00 | 400.50 | 395.20 | 397.50 | 2,040,265 |
2019-10-02 | 402.30 | 404.20 | 397.40 | 404.05 | 2,118,428 |
2019-10-01 | 409.10 | 410.40 | 398.90 | 404.05 | 15,836,697 |
2019-09-30 | 414.10 | 414.10 | 408.30 | 410.70 | 964,555 |
2019-09-27 | 405.00 | 413.30 | 405.00 | 411.10 | 1,789,143 |
2019-09-26 | 401.70 | 411.00 | 401.70 | 406.40 | 1,640,412 |
2019-09-25 | 402.60 | 402.60 | 393.60 | 400.20 | 1,474,361 |
2019-09-24 | 405.90 | 411.90 | 398.60 | 402.80 | 1,465,485 |
2019-09-23 | 414.90 | 414.90 | 404.90 | 407.25 | 1,277,138 |
2019-09-20 | 411.80 | 417.30 | 411.60 | 412.05 | 2,321,521 |
2019-09-19 | 413.80 | 414.90 | 410.30 | 411.40 | 1,198,849 |
2019-09-18 | 403.30 | 413.50 | 402.20 | 413.30 | 969,499 |
2019-09-17 | 395.10 | 403.90 | 393.00 | 401.90 | 2,017,135 |
2019-09-16 | 400.80 | 404.30 | 396.70 | 397.45 | 1,118,474 |
2019-09-13 | 401.60 | 402.40 | 394.80 | 401.20 | 1,647,285 |
2019-09-12 | 403.40 | 405.00 | 394.40 | 403.50 | 2,182,495 |
2019-09-11 | 407.60 | 410.00 | 399.20 | 400.15 | 2,909,947 |
2019-09-10 | 408.80 | 408.90 | 400.30 | 407.75 | 3,985,169 |
2019-09-09 | 421.60 | 421.60 | 411.60 | 411.70 | 1,979,896 |
2019-09-06 | 413.80 | 417.60 | 411.00 | 417.25 | 1,315,863 |
2019-09-05 | 414.20 | 416.90 | 409.40 | 410.25 | 3,514,825 |
2019-09-04 | 421.10 | 421.10 | 413.00 | 417.95 | 2,104,560 |
2019-09-03 | 418.80 | 421.30 | 414.00 | 414.95 | 1,651,086 |
2019-09-02 | 414.70 | 420.70 | 414.70 | 416.00 | 1,781,966 |
2019-08-30 | 417.80 | 420.60 | 414.30 | 415.65 | 542,351 |
2019-08-29 | 419.90 | 421.60 | 413.50 | 421.00 | 431,596 |
2019-08-28 | 421.70 | 421.90 | 413.70 | 421.00 | 843,953 |
2019-08-27 | 407.00 | 428.70 | 407.00 | 420.50 | 4,407,042 |
2019-08-23 | 415.10 | 415.10 | 406.60 | 406.05 | 4,738,604 |
2019-08-22 | 407.00 | 410.70 | 403.20 | 406.05 | 1,639,282 |
2019-08-21 | 404.20 | 415.00 | 404.20 | 410.50 | 2,465,176 |
2019-08-20 | 418.00 | 418.40 | 404.20 | 404.30 | 935,323 |
2019-08-19 | 415.00 | 420.00 | 412.70 | 414.80 | 1,590,161 |
2019-08-16 | 400.00 | 411.50 | 400.00 | 411.15 | 2,586,295 |
2019-08-15 | 419.80 | 419.80 | 406.40 | 409.50 | 2,508,926 |
2019-08-14 | 409.80 | 422.30 | 409.80 | 414.05 | 6,698,111 |
2019-08-13 | 420.40 | 420.40 | 408.00 | 416.70 | 3,375,461 |
2019-08-12 | 417.00 | 421.30 | 414.00 | 418.95 | 2,482,349 |
2019-08-09 | 418.80 | 424.40 | 412.20 | 417.40 | 15,891,553 |
2019-08-08 | 399.70 | 414.50 | 394.50 | 409.15 | 12,309,203 |
2019-08-07 | 375.00 | 396.90 | 373.80 | 392.70 | 8,979,595 |
2019-08-06 | 360.00 | 374.50 | 357.30 | 370.60 | 5,959,048 |
2019-08-05 | 372.20 | 372.20 | 361.40 | 362.95 | 1,798,058 |
2019-08-02 | 375.40 | 382.60 | 372.60 | 379.10 | 1,828,336 |
2019-08-01 | 374.70 | 381.50 | 373.20 | 380.95 | 1,851,989 |
2019-07-31 | 375.30 | 379.80 | 368.40 | 379.40 | 2,968,102 |
2019-07-30 | 382.40 | 382.40 | 375.30 | 376.80 | 1,724,571 |
2019-07-29 | 375.70 | 380.50 | 374.80 | 379.10 | 1,641,284 |
2019-07-26 | 375.60 | 382.50 | 374.70 | 377.10 | 3,756,708 |
2019-07-25 | 381.60 | 382.80 | 377.30 | 378.00 | 6,270,865 |
2019-07-24 | 375.20 | 383.10 | 371.70 | 381.20 | 5,665,453 |
2019-07-23 | 366.40 | 374.00 | 362.00 | 372.55 | 7,744,510 |
2019-07-22 | 357.50 | 366.60 | 357.50 | 361.00 | 2,451,050 |
2019-07-19 | 354.80 | 361.00 | 353.50 | 359.25 | 1,799,316 |
2019-07-18 | 361.30 | 363.00 | 350.40 | 353.10 | 1,782,369 |
2019-07-17 | 358.50 | 363.20 | 355.40 | 360.90 | 2,867,402 |
2019-07-16 | 343.90 | 357.60 | 341.00 | 356.70 | 4,315,248 |
2019-07-15 | 341.90 | 344.30 | 340.10 | 342.45 | 1,419,710 |
2019-07-12 | 342.00 | 343.10 | 338.90 | 339.95 | 557,883 |
2019-07-11 | 342.00 | 343.80 | 339.30 | 342.20 | 1,943,496 |
2019-07-10 | 339.90 | 342.90 | 338.20 | 342.25 | 1,469,041 |
2019-07-09 | 331.40 | 342.90 | 330.00 | 342.25 | 2,954,285 |
2019-07-08 | 334.50 | 335.50 | 331.60 | 333.80 | 1,387,030 |
2019-07-05 | 339.10 | 339.70 | 332.00 | 333.60 | 718,594 |
2019-07-04 | 342.90 | 343.20 | 337.30 | 337.85 | 2,107,247 |
2019-07-03 | 336.10 | 343.20 | 336.10 | 341.30 | 1,134,856 |
2019-07-02 | 333.60 | 338.00 | 331.20 | 337.65 | 951,173 |
2019-07-01 | 346.30 | 346.60 | 332.70 | 334.20 | 1,720,530 |
2019-06-28 | 340.30 | 343.70 | 338.10 | 340.75 | 1,208,806 |
2019-06-27 | 336.70 | 341.30 | 334.20 | 336.55 | 1,160,343 |
2019-06-26 | 344.00 | 344.00 | 335.30 | 336.55 | 2,479,878 |
2019-06-25 | 340.70 | 345.50 | 338.20 | 340.60 | 1,525,295 |
2019-06-24 | 337.80 | 342.00 | 336.90 | 340.80 | 1,429,994 |
2019-06-21 | 350.40 | 352.10 | 337.60 | 349.65 | 947,628 |
2019-06-20 | 351.50 | 351.50 | 338.20 | 349.65 | 1,918,200 |
2019-06-19 | 360.30 | 360.30 | 348.40 | 348.85 | 2,940,072 |
2019-06-18 | 347.40 | 359.00 | 344.40 | 358.45 | 3,214,376 |
2019-06-17 | 340.20 | 347.00 | 339.20 | 345.90 | 3,904,504 |
2019-06-14 | 335.70 | 338.70 | 331.70 | 336.80 | 1,277,120 |
2019-06-13 | 338.80 | 338.80 | 332.20 | 335.20 | 1,695,875 |
2019-06-12 | 340.80 | 341.90 | 335.30 | 338.05 | 999,133 |
2019-06-11 | 347.40 | 347.40 | 339.70 | 340.85 | 3,442,150 |
2019-06-10 | 345.30 | 349.20 | 342.30 | 345.90 | 1,846,668 |
2019-06-07 | 339.50 | 343.20 | 335.90 | 342.65 | 1,647,670 |
2019-06-06 | 339.50 | 341.00 | 335.30 | 337.30 | 1,161,678 |
2019-06-05 | 334.60 | 340.60 | 333.30 | 337.40 | 2,037,847 |
2019-06-04 | 334.40 | 335.30 | 327.30 | 332.55 | 1,054,487 |
2019-06-03 | 335.60 | 335.60 | 329.50 | 333.55 | 1,064,404 |
2019-05-31 | 336.20 | 338.60 | 330.40 | 336.95 | 550,890 |
2019-05-30 | 339.80 | 339.80 | 331.40 | 336.95 | 933,115 |
2019-05-29 | 332.20 | 334.90 | 330.70 | 332.60 | 1,227,419 |
2019-05-28 | 324.20 | 335.60 | 324.20 | 334.30 | 1,703,720 |
2019-05-24 | 335.40 | 335.90 | 331.80 | 333.40 | 1,417,321 |
2019-05-23 | 343.70 | 343.70 | 327.50 | 329.80 | 1,997,156 |
2019-05-22 | 346.30 | 346.30 | 334.40 | 337.55 | 1,441,656 |
2019-05-21 | 340.40 | 346.00 | 338.90 | 343.70 | 1,407,050 |
2019-05-20 | 346.10 | 346.10 | 338.20 | 339.15 | 1,213,131 |
2019-05-17 | 346.40 | 347.10 | 338.80 | 344.80 | 1,636,558 |
2019-05-16 | 343.00 | 350.10 | 340.20 | 345.05 | 1,832,937 |
2019-05-15 | 340.10 | 341.40 | 336.00 | 340.85 | 2,556,771 |
2019-05-14 | 332.40 | 342.10 | 332.40 | 340.40 | 1,796,523 |
2019-05-13 | 338.70 | 340.20 | 331.50 | 333.15 | 1,255,249 |
2019-05-10 | 333.80 | 342.20 | 333.60 | 336.80 | 1,191,409 |
2019-05-09 | 340.40 | 340.40 | 333.40 | 334.75 | 1,173,753 |
2019-05-08 | 335.30 | 340.20 | 328.40 | 339.00 | 1,396,329 |
2019-05-07 | 340.40 | 341.80 | 333.90 | 335.15 | 2,038,533 |
2019-05-03 | 341.90 | 344.00 | 338.80 | 342.85 | 2,028,570 |
2019-05-02 | 340.00 | 342.10 | 337.20 | 340.15 | 3,302,543 |
2019-05-01 | 337.00 | 341.40 | 336.40 | 341.00 | 5,705,691 |
2019-04-30 | 339.00 | 342.20 | 338.20 | 339.60 | 1,839,555 |
2019-04-29 | 343.50 | 343.70 | 336.20 | 341.25 | 1,295,203 |
2019-04-26 | 340.00 | 348.00 | 340.00 | 345.35 | 2,258,560 |
2019-04-25 | 340.00 | 340.90 | 336.50 | 340.05 | 1,279,645 |
2019-04-24 | 340.60 | 342.40 | 338.10 | 340.95 | 1,831,319 |
2019-04-23 | 333.20 | 344.70 | 330.70 | 341.65 | 2,100,306 |