Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2025-07-14 | 86.90 | 88.20 | 86.02 | 86.12 | 41,052,367 |
2025-07-11 | 89.34 | 89.98 | 87.40 | 87.66 | 46,242,278 |
2025-07-10 | 89.98 | 91.26 | 89.28 | 90.62 | 9,637,660 |
2025-07-09 | 88.66 | 89.00 | 86.58 | 89.00 | 15,591,380 |
2025-07-08 | 87.50 | 88.82 | 87.44 | 88.42 | 48,305,437 |
2025-07-07 | 90.02 | 90.08 | 86.92 | 87.88 | 14,096,653 |
2025-07-04 | 90.90 | 91.52 | 89.04 | 90.04 | 10,088,181 |
2025-07-03 | 90.36 | 92.02 | 90.22 | 91.26 | 30,817,597 |
2025-07-02 | 91.58 | 91.60 | 89.02 | 90.00 | 28,950,262 |
2025-07-01 | 89.00 | 91.60 | 88.64 | 91.30 | 15,684,087 |
2025-06-30 | 88.10 | 89.44 | 86.80 | 88.74 | 19,744,334 |
2025-06-27 | 85.00 | 88.38 | 85.00 | 87.88 | 38,583,226 |
2025-06-26 | 79.00 | 81.70 | 78.52 | 81.70 | 21,468,240 |
2025-06-25 | 76.06 | 78.42 | 76.04 | 78.42 | 48,632,314 |
2025-06-24 | 73.44 | 77.14 | 73.20 | 76.68 | 28,735,155 |
2025-06-23 | 72.10 | 72.86 | 70.20 | 71.82 | 18,971,469 |
2025-06-20 | 73.64 | 74.46 | 72.92 | 72.92 | 26,864,717 |
2025-06-19 | 74.54 | 75.06 | 73.54 | 73.66 | 9,682,366 |
2025-06-18 | 74.72 | 75.72 | 73.90 | 75.14 | 12,006,640 |
2025-06-17 | 75.40 | 75.96 | 74.32 | 74.56 | 9,533,370 |
2025-06-16 | 76.00 | 77.06 | 75.50 | 75.50 | 15,263,696 |
2025-06-13 | 76.08 | 76.60 | 74.58 | 76.08 | 16,445,961 |
2025-06-12 | 79.08 | 79.50 | 77.10 | 77.30 | 15,712,573 |
2025-06-11 | 81.60 | 82.02 | 80.26 | 80.32 | 13,206,080 |
2025-06-10 | 82.92 | 83.52 | 81.56 | 81.94 | 14,031,365 |
2025-06-09 | 80.86 | 82.92 | 80.28 | 82.60 | 9,433,953 |
2025-06-06 | 80.78 | 82.08 | 80.00 | 80.56 | 8,565,370 |
2025-06-05 | 80.48 | 81.06 | 79.62 | 80.62 | 8,652,174 |
2025-06-04 | 80.64 | 82.64 | 80.32 | 80.74 | 9,043,205 |
2025-06-03 | 82.40 | 82.60 | 80.44 | 80.88 | 8,739,173 |
2025-06-02 | 83.64 | 84.34 | 82.06 | 82.56 | 9,696,364 |
2025-05-30 | 83.08 | 85.22 | 82.64 | 84.12 | 33,392,267 |
2025-05-29 | 84.32 | 85.58 | 82.66 | 82.86 | 10,777,062 |
2025-05-28 | 83.68 | 83.68 | 81.98 | 83.26 | 11,923,642 |
2025-05-27 | 83.70 | 84.86 | 83.32 | 83.58 | 19,124,950 |
2025-05-26 | 82.58 | 82.58 | 82.58 | 82.58 | 0 |
2025-05-23 | 85.52 | 85.66 | 81.66 | 82.58 | 11,368,244 |
2025-05-22 | 81.74 | 86.66 | 81.74 | 85.16 | 22,703,136 |
2025-05-21 | 90.00 | 90.88 | 81.14 | 83.12 | 49,476,416 |
2025-05-20 | 91.38 | 92.98 | 91.02 | 92.98 | 18,810,167 |
2025-05-19 | 92.00 | 92.54 | 90.10 | 91.24 | 62,593,296 |
2025-05-16 | 91.24 | 93.80 | 91.24 | 92.74 | 19,209,108 |
2025-05-15 | 92.36 | 94.92 | 91.26 | 91.26 | 48,258,562 |
2025-05-14 | 89.22 | 91.74 | 89.22 | 90.02 | 18,646,980 |
2025-05-13 | 88.70 | 90.92 | 88.50 | 89.74 | 14,363,901 |
2025-05-12 | 87.16 | 90.30 | 86.50 | 88.74 | 18,541,616 |
2025-05-09 | 84.54 | 87.38 | 84.54 | 86.58 | 12,718,271 |
2025-05-08 | 83.00 | 86.72 | 82.60 | 84.50 | 18,089,042 |
2025-05-07 | 80.98 | 82.96 | 80.24 | 82.96 | 51,534,107 |
2025-05-06 | 80.00 | 81.82 | 79.40 | 81.16 | 9,934,435 |
2025-05-05 | 79.98 | 79.98 | 79.98 | 79.98 | 0 |
2025-05-02 | 79.80 | 80.36 | 77.70 | 79.98 | 10,253,698 |
2025-05-01 | 78.96 | 79.86 | 78.50 | 79.76 | 7,335,403 |
2025-04-30 | 80.42 | 81.44 | 77.94 | 78.58 | 50,971,777 |
2025-04-29 | 79.28 | 81.12 | 79.28 | 80.74 | 17,301,922 |
2025-04-28 | 77.54 | 80.10 | 77.54 | 78.92 | 7,626,447 |
2025-04-25 | 78.32 | 79.24 | 76.74 | 77.54 | 16,295,071 |
2025-04-24 | 76.40 | 78.64 | 76.32 | 78.16 | 51,685,512 |
2025-04-23 | 78.26 | 78.76 | 76.76 | 77.20 | 30,992,014 |
2025-04-22 | 76.00 | 76.66 | 74.26 | 76.60 | 8,665,914 |
2025-04-21 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2025-04-18 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2025-04-17 | 72.90 | 75.24 | 72.90 | 75.00 | 49,881,994 |
2025-04-16 | 74.50 | 74.50 | 72.22 | 73.04 | 9,099,315 |
2025-04-15 | 74.38 | 75.32 | 73.78 | 75.06 | 7,790,452 |
2025-04-14 | 74.02 | 75.30 | 72.98 | 73.56 | 18,556,432 |
2025-04-11 | 74.50 | 75.58 | 72.12 | 72.12 | 14,928,620 |
2025-04-10 | 80.00 | 80.00 | 72.08 | 73.42 | 34,881,814 |
2025-04-09 | 61.22 | 71.58 | 61.16 | 69.18 | 35,300,930 |
2025-04-08 | 64.80 | 66.10 | 62.42 | 63.16 | 17,013,741 |
2025-04-07 | 64.54 | 67.72 | 62.14 | 63.48 | 23,038,034 |
2025-04-04 | 65.58 | 68.02 | 64.00 | 67.26 | 23,198,225 |
2025-04-03 | 69.00 | 69.00 | 63.84 | 65.34 | 44,707,544 |
2025-04-02 | 69.90 | 71.40 | 68.70 | 70.94 | 12,004,519 |
2025-04-01 | 69.00 | 69.70 | 67.70 | 69.40 | 16,248,984 |
2025-03-31 | 70.70 | 70.94 | 67.72 | 67.90 | 18,330,633 |
2025-03-28 | 72.56 | 74.16 | 71.06 | 71.96 | 9,499,214 |
2025-03-27 | 72.12 | 73.38 | 71.40 | 72.78 | 11,628,964 |
2025-03-26 | 74.26 | 74.26 | 72.34 | 72.94 | 10,814,647 |
2025-03-25 | 73.82 | 74.42 | 72.84 | 73.72 | 38,284,494 |
2025-03-24 | 76.48 | 76.48 | 71.24 | 73.74 | 28,199,503 |
2025-03-21 | 77.48 | 77.56 | 74.60 | 75.76 | 30,152,390 |
2025-03-20 | 80.02 | 82.34 | 79.52 | 79.82 | 15,959,096 |
2025-03-19 | 77.76 | 80.14 | 77.58 | 79.52 | 18,766,941 |
2025-03-18 | 74.76 | 78.42 | 74.30 | 77.94 | 10,326,487 |
2025-03-17 | 72.92 | 75.10 | 72.60 | 74.54 | 15,619,705 |
2025-03-14 | 71.26 | 73.58 | 70.66 | 72.60 | 19,142,066 |
2025-03-13 | 72.84 | 73.42 | 71.10 | 71.28 | 14,112,020 |
2025-03-12 | 75.34 | 75.38 | 72.62 | 72.88 | 14,162,419 |
2025-03-11 | 77.00 | 78.34 | 75.22 | 75.26 | 18,001,086 |
2025-03-10 | 78.76 | 80.34 | 77.42 | 77.68 | 11,427,028 |
2025-03-07 | 75.64 | 78.16 | 74.94 | 77.82 | 12,414,274 |
2025-03-06 | 76.30 | 77.68 | 75.30 | 75.64 | 16,480,611 |
2025-03-05 | 78.18 | 79.22 | 75.46 | 75.46 | 19,061,953 |
2025-03-04 | 78.24 | 78.96 | 76.68 | 76.68 | 20,331,214 |
2025-03-03 | 77.82 | 79.44 | 77.36 | 79.10 | 10,749,675 |
2025-02-28 | 78.62 | 79.60 | 78.06 | 78.06 | 30,498,262 |
2025-02-27 | 78.92 | 80.94 | 78.16 | 79.34 | 14,066,854 |
2025-02-26 | 80.06 | 81.42 | 79.62 | 79.90 | 11,841,047 |
2025-02-25 | 81.04 | 82.52 | 79.92 | 80.00 | 9,436,772 |
2025-02-24 | 81.72 | 82.06 | 79.94 | 81.88 | 11,582,064 |
2025-02-21 | 81.52 | 84.18 | 80.88 | 81.44 | 11,453,227 |
2025-02-20 | 81.38 | 83.20 | 80.90 | 81.36 | 8,411,339 |
2025-02-19 | 83.34 | 84.34 | 80.64 | 81.12 | 16,745,555 |
2025-02-18 | 86.20 | 86.20 | 83.56 | 83.98 | 20,936,376 |
2025-02-17 | 85.86 | 86.24 | 84.84 | 85.84 | 4,904,725 |
2025-02-14 | 88.00 | 88.38 | 86.08 | 86.08 | 7,947,130 |
2025-02-13 | 88.60 | 90.28 | 85.68 | 87.50 | 13,110,647 |
2025-02-12 | 87.08 | 88.50 | 85.70 | 87.10 | 16,068,153 |
2025-02-11 | 84.00 | 86.10 | 82.66 | 85.70 | 18,851,046 |
2025-02-10 | 82.24 | 83.74 | 82.02 | 83.74 | 11,957,325 |
2025-02-07 | 84.50 | 85.04 | 82.30 | 82.30 | 14,240,942 |
2025-02-06 | 84.96 | 85.20 | 83.76 | 84.74 | 14,733,496 |
2025-02-05 | 84.74 | 85.06 | 83.20 | 84.32 | 11,302,113 |
2025-02-04 | 84.32 | 85.02 | 83.20 | 84.64 | 11,782,571 |
2025-02-03 | 86.90 | 87.48 | 84.96 | 84.96 | 13,518,679 |
2025-01-31 | 87.28 | 89.74 | 86.44 | 89.12 | 13,987,642 |
2025-01-30 | 85.68 | 87.60 | 85.48 | 87.18 | 15,161,276 |
2025-01-29 | 82.70 | 86.30 | 81.96 | 86.30 | 20,236,233 |
2025-01-28 | 81.42 | 85.06 | 81.42 | 82.48 | 37,506,999 |
2025-01-27 | 82.94 | 84.20 | 81.38 | 81.38 | 15,565,715 |
2025-01-24 | 82.28 | 84.90 | 82.28 | 84.00 | 17,412,151 |
2025-01-23 | 82.10 | 82.18 | 80.20 | 81.70 | 27,370,164 |
2025-01-22 | 82.68 | 85.26 | 82.58 | 82.98 | 13,843,660 |
2025-01-21 | 83.80 | 84.70 | 82.84 | 83.64 | 16,514,495 |
2025-01-20 | 84.70 | 86.62 | 83.92 | 84.08 | 20,135,364 |
2025-01-17 | 87.84 | 88.42 | 85.04 | 85.04 | 25,590,591 |
2025-01-16 | 92.36 | 93.20 | 87.36 | 87.36 | 47,466,243 |
2025-01-15 | 91.02 | 93.60 | 89.10 | 92.88 | 20,908,500 |
2025-01-14 | 84.98 | 90.84 | 83.70 | 90.18 | 44,640,370 |
2025-01-13 | 97.20 | 98.30 | 95.64 | 96.30 | 11,609,449 |
2025-01-10 | 99.40 | 100.40 | 96.64 | 96.64 | 18,079,587 |
2025-01-09 | 97.06 | 99.80 | 95.62 | 99.66 | 12,853,157 |
2025-01-08 | 101.45 | 102.50 | 97.26 | 97.54 | 12,331,807 |
2025-01-07 | 99.88 | 104.30 | 99.48 | 101.50 | 14,158,543 |
2025-01-06 | 94.40 | 101.15 | 94.40 | 97.94 | 10,013,259 |
2025-01-03 | 95.16 | 95.78 | 93.88 | 94.16 | 6,718,415 |
2025-01-02 | 95.98 | 96.60 | 94.98 | 95.14 | 4,114,062 |
2025-01-01 | 95.90 | 95.90 | 95.90 | 95.90 | 0 |
2024-12-31 | 93.68 | 95.90 | 92.90 | 95.90 | 3,294,850 |
2024-12-30 | 93.20 | 93.82 | 92.14 | 92.82 | 4,556,538 |
2024-12-27 | 95.00 | 95.42 | 93.64 | 93.98 | 4,499,683 |
2024-12-26 | 94.92 | 94.92 | 94.92 | 94.92 | 0 |
2024-12-25 | 94.92 | 94.92 | 94.92 | 94.92 | 0 |
2024-12-24 | 94.94 | 96.26 | 94.12 | 94.92 | 2,709,916 |
2024-12-23 | 94.30 | 94.98 | 93.58 | 94.08 | 26,951,081 |
2024-12-20 | 96.02 | 97.08 | 94.24 | 95.00 | 30,094,026 |
2024-12-19 | 95.48 | 97.36 | 95.04 | 97.10 | 15,608,424 |
2024-12-18 | 97.02 | 97.90 | 95.88 | 97.38 | 19,503,572 |
2024-12-17 | 98.14 | 98.40 | 96.24 | 96.24 | 15,980,213 |
2024-12-16 | 99.74 | 100.20 | 97.68 | 98.98 | 14,693,105 |
2024-12-13 | 101.95 | 102.40 | 99.70 | 100.05 | 17,910,239 |
2024-12-12 | 102.70 | 103.30 | 101.65 | 102.00 | 10,440,133 |
2024-12-11 | 101.20 | 103.15 | 100.30 | 102.55 | 13,061,444 |
2024-12-10 | 103.60 | 104.05 | 102.30 | 102.60 | 9,622,303 |
2024-12-09 | 105.00 | 105.70 | 103.90 | 104.45 | 7,564,403 |
2024-12-06 | 102.15 | 105.75 | 102.00 | 104.65 | 9,630,614 |
2024-12-05 | 101.70 | 102.95 | 100.20 | 102.40 | 8,020,844 |
2024-12-04 | 103.55 | 105.25 | 101.55 | 102.70 | 20,817,165 |
2024-12-03 | 102.40 | 103.35 | 101.60 | 102.90 | 7,295,423 |
2024-12-02 | 101.40 | 103.45 | 100.45 | 102.75 | 6,085,477 |
2024-11-29 | 103.50 | 104.30 | 101.60 | 101.80 | 10,275,381 |
2024-11-28 | 102.35 | 105.20 | 102.30 | 103.40 | 9,097,654 |
2024-11-27 | 101.20 | 102.25 | 100.20 | 101.65 | 7,673,027 |
2024-11-26 | 102.25 | 102.70 | 99.28 | 101.15 | 11,008,791 |
2024-11-25 | 95.14 | 102.80 | 95.14 | 102.80 | 53,083,789 |
2024-11-22 | 96.04 | 97.14 | 93.34 | 93.46 | 26,211,227 |
2024-11-21 | 102.30 | 103.30 | 93.92 | 95.44 | 66,194,700 |
2024-11-20 | 117.15 | 117.90 | 112.35 | 112.95 | 11,351,110 |
2024-11-19 | 115.90 | 117.60 | 114.40 | 116.80 | 9,476,307 |
2024-11-18 | 117.65 | 119.00 | 115.80 | 116.00 | 14,977,681 |
2024-11-15 | 115.90 | 118.40 | 115.70 | 118.40 | 9,796,533 |
2024-11-14 | 116.15 | 118.35 | 116.15 | 117.00 | 6,641,853 |
2024-11-13 | 119.55 | 120.00 | 116.30 | 116.30 | 7,594,111 |
2024-11-12 | 117.75 | 118.45 | 116.20 | 117.25 | 10,569,598 |
2024-11-11 | 121.65 | 122.20 | 119.65 | 119.65 | 3,516,693 |
2024-11-08 | 124.05 | 124.85 | 119.90 | 120.75 | 7,971,050 |
2024-11-07 | 123.95 | 124.90 | 121.85 | 124.00 | 6,901,837 |
2024-11-06 | 125.10 | 127.20 | 122.30 | 122.95 | 8,414,725 |
2024-11-05 | 124.30 | 125.15 | 123.10 | 123.10 | 6,502,612 |
2024-11-04 | 125.45 | 126.80 | 124.45 | 124.65 | 5,057,665 |
2024-11-01 | 122.65 | 124.55 | 121.45 | 123.60 | 6,720,751 |
2024-10-31 | 125.80 | 126.50 | 122.05 | 124.00 | 11,565,655 |
2024-10-30 | 127.25 | 130.00 | 127.00 | 127.05 | 10,588,144 |
2024-10-29 | 133.25 | 133.85 | 128.00 | 128.10 | 6,077,665 |
2024-10-28 | 132.75 | 134.65 | 132.25 | 133.00 | 3,833,344 |
2024-10-25 | 133.65 | 134.95 | 131.95 | 131.95 | 4,568,568 |
2024-10-24 | 133.80 | 136.30 | 132.50 | 133.20 | 5,347,392 |
2024-10-23 | 135.00 | 137.40 | 134.50 | 134.50 | 5,432,487 |
2024-10-22 | 133.00 | 135.15 | 132.05 | 134.10 | 3,443,916 |
2024-10-21 | 136.85 | 137.55 | 133.35 | 133.95 | 6,111,962 |
2024-10-18 | 138.10 | 139.10 | 136.05 | 136.60 | 3,602,707 |
2024-10-17 | 136.45 | 140.70 | 136.10 | 138.10 | 10,741,652 |
2024-10-16 | 133.25 | 138.10 | 133.25 | 136.35 | 8,340,040 |
2024-10-15 | 131.40 | 132.90 | 131.05 | 132.90 | 10,718,141 |
2024-10-14 | 130.85 | 131.35 | 127.30 | 129.85 | 7,400,867 |
2024-10-11 | 131.55 | 131.90 | 130.00 | 131.10 | 7,006,281 |
2024-10-10 | 132.00 | 132.95 | 130.50 | 130.50 | 6,539,531 |
2024-10-09 | 132.90 | 133.75 | 131.75 | 132.35 | 6,614,878 |
2024-10-08 | 132.65 | 132.65 | 129.70 | 131.80 | 16,516,912 |
2024-10-07 | 140.00 | 140.00 | 134.30 | 134.30 | 9,781,377 |
2024-10-04 | 141.55 | 141.55 | 136.85 | 138.65 | 17,231,185 |
2024-10-03 | 142.40 | 144.50 | 141.00 | 142.45 | 13,441,415 |
2024-10-02 | 145.00 | 147.50 | 138.90 | 140.35 | 16,675,603 |
2024-10-01 | 154.90 | 155.25 | 149.50 | 149.50 | 9,460,369 |
2024-09-30 | 154.65 | 156.45 | 152.60 | 154.05 | 8,642,465 |
2024-09-27 | 154.60 | 156.85 | 153.35 | 155.55 | 5,711,702 |
2024-09-26 | 154.65 | 157.35 | 151.60 | 154.10 | 9,655,219 |
2024-09-25 | 152.60 | 156.10 | 152.60 | 153.90 | 11,914,664 |
2024-09-24 | 156.00 | 156.85 | 152.40 | 153.25 | 3,115,555 |
2024-09-23 | 154.20 | 154.80 | 151.90 | 154.10 | 3,320,919 |
2024-09-20 | 155.40 | 157.90 | 152.05 | 152.05 | 13,383,170 |
2024-09-19 | 152.50 | 157.60 | 152.35 | 156.50 | 9,730,534 |
2024-09-18 | 158.90 | 159.25 | 150.15 | 150.20 | 20,100,519 |
2024-09-17 | 155.75 | 162.10 | 155.75 | 159.70 | 22,025,756 |
2024-09-16 | 148.20 | 154.30 | 147.35 | 154.30 | 9,814,212 |
2024-09-13 | 145.30 | 149.50 | 144.90 | 148.90 | 7,396,496 |
2024-09-12 | 142.50 | 145.00 | 141.85 | 144.90 | 15,521,718 |
2024-09-11 | 141.10 | 141.80 | 137.20 | 139.80 | 12,288,215 |
2024-09-10 | 135.50 | 142.25 | 135.50 | 140.50 | 11,676,967 |
2024-09-09 | 135.45 | 137.45 | 134.65 | 135.85 | 3,538,815 |
2024-09-06 | 133.90 | 135.70 | 131.90 | 133.60 | 11,194,898 |
2024-09-05 | 132.45 | 136.45 | 132.35 | 134.25 | 4,528,521 |
2024-09-04 | 130.95 | 134.90 | 128.50 | 133.20 | 14,059,648 |
2024-09-03 | 134.60 | 136.30 | 133.55 | 133.55 | 10,538,932 |
2024-09-02 | 137.95 | 138.35 | 134.85 | 134.85 | 4,020,205 |
2024-08-30 | 138.40 | 139.55 | 137.30 | 137.95 | 7,567,782 |
2024-08-29 | 137.80 | 140.20 | 136.15 | 138.05 | 7,435,697 |
2024-08-28 | 143.70 | 144.05 | 137.30 | 137.30 | 7,696,395 |
2024-08-27 | 148.65 | 148.85 | 139.75 | 143.10 | 24,378,607 |
2024-08-26 | 149.25 | 149.25 | 149.25 | 149.25 | 0 |
2024-08-23 | 141.85 | 149.70 | 140.25 | 149.25 | 16,451,790 |
2024-08-22 | 135.50 | 141.85 | 130.75 | 141.85 | 38,946,513 |
2024-08-21 | 122.65 | 128.15 | 122.50 | 128.15 | 17,746,119 |
2024-08-20 | 128.75 | 129.75 | 122.90 | 123.20 | 6,795,256 |
2024-08-19 | 126.50 | 130.35 | 126.50 | 128.85 | 14,132,325 |
2024-08-16 | 127.00 | 127.60 | 126.20 | 126.85 | 5,310,786 |
2024-08-15 | 124.00 | 126.80 | 120.75 | 126.50 | 9,197,796 |
2024-08-14 | 122.65 | 124.05 | 122.00 | 122.95 | 4,009,255 |
2024-08-13 | 121.05 | 123.10 | 119.95 | 121.65 | 5,586,263 |
2024-08-12 | 122.50 | 123.30 | 119.30 | 120.35 | 14,699,723 |
2024-08-09 | 122.75 | 126.25 | 122.45 | 125.45 | 13,550,210 |
2024-08-08 | 125.50 | 125.50 | 121.10 | 122.60 | 5,236,901 |
2024-08-07 | 124.80 | 127.45 | 124.60 | 125.95 | 14,257,658 |
2024-08-06 | 121.00 | 127.50 | 120.65 | 123.40 | 25,662,058 |
2024-08-05 | 120.95 | 120.95 | 115.00 | 120.00 | 20,693,254 |
2024-08-02 | 130.25 | 132.25 | 123.50 | 123.75 | 16,697,385 |
2024-08-01 | 132.10 | 132.60 | 130.40 | 132.45 | 11,763,695 |
2024-07-31 | 130.90 | 131.60 | 129.95 | 131.60 | 10,199,816 |
2024-07-30 | 127.85 | 129.85 | 126.30 | 129.50 | 6,890,627 |
2024-07-29 | 124.60 | 128.30 | 124.25 | 128.30 | 10,101,744 |
2024-07-26 | 119.85 | 123.70 | 119.85 | 123.20 | 6,812,926 |
2024-07-25 | 120.10 | 120.15 | 117.50 | 119.30 | 25,633,237 |
2024-07-24 | 119.00 | 121.70 | 119.00 | 121.40 | 5,829,159 |
2024-07-23 | 117.10 | 120.30 | 117.10 | 119.85 | 6,241,035 |
2024-07-22 | 117.80 | 119.65 | 116.75 | 117.90 | 7,010,765 |
2024-07-19 | 120.50 | 120.50 | 114.70 | 117.15 | 10,349,015 |
2024-07-18 | 117.75 | 120.95 | 117.75 | 120.90 | 10,357,084 |
2024-07-17 | 117.25 | 118.80 | 116.55 | 116.65 | 8,757,371 |
2024-07-16 | 114.65 | 122.00 | 113.50 | 118.70 | 24,948,143 |
2024-07-15 | 114.45 | 115.00 | 112.20 | 114.65 | 9,334,196 |
2024-07-12 | 114.75 | 116.50 | 113.45 | 115.75 | 11,216,293 |
2024-07-11 | 111.95 | 114.20 | 111.05 | 114.20 | 9,841,801 |
2024-07-10 | 111.90 | 112.55 | 110.60 | 111.45 | 8,098,547 |
2024-07-09 | 112.85 | 114.10 | 110.60 | 111.50 | 13,565,104 |
2024-07-08 | 113.40 | 114.45 | 113.10 | 113.65 | 8,399,072 |
2024-07-05 | 112.75 | 114.20 | 111.75 | 113.60 | 9,655,196 |
2024-07-04 | 113.25 | 115.65 | 112.25 | 112.30 | 7,978,131 |
2024-07-03 | 113.40 | 115.65 | 112.40 | 112.90 | 35,651,991 |
2024-07-02 | 118.35 | 120.20 | 117.60 | 117.60 | 7,570,917 |
2024-07-01 | 121.40 | 122.30 | 119.35 | 119.35 | 19,098,409 |
2024-06-28 | 121.90 | 122.60 | 118.00 | 119.50 | 15,103,793 |
2024-06-27 | 125.40 | 127.80 | 124.80 | 126.35 | 5,403,223 |
2024-06-26 | 127.20 | 128.25 | 124.85 | 125.70 | 8,592,563 |
2024-06-25 | 129.35 | 130.60 | 126.95 | 127.05 | 6,672,959 |
2024-06-24 | 126.90 | 130.90 | 126.90 | 129.95 | 8,290,299 |
2024-06-21 | 126.15 | 127.10 | 123.85 | 126.10 | 22,373,105 |
2024-06-20 | 120.55 | 126.00 | 120.45 | 125.90 | 7,129,661 |
2024-06-19 | 117.65 | 119.80 | 117.00 | 119.80 | 6,196,885 |
2024-06-18 | 122.35 | 122.45 | 117.80 | 117.85 | 6,985,033 |
2024-06-17 | 120.45 | 121.60 | 119.95 | 120.50 | 3,401,502 |
2024-06-14 | 122.00 | 122.40 | 119.25 | 120.75 | 9,240,263 |
2024-06-13 | 122.65 | 123.00 | 121.70 | 122.05 | 6,290,010 |
2024-06-12 | 124.35 | 125.40 | 123.15 | 124.40 | 5,187,731 |
2024-06-11 | 125.45 | 126.30 | 122.50 | 123.60 | 7,892,048 |
2024-06-10 | 123.75 | 125.90 | 123.55 | 124.40 | 7,935,771 |
2024-06-07 | 127.80 | 128.10 | 123.40 | 125.50 | 9,877,023 |
2024-06-06 | 126.35 | 131.20 | 126.35 | 128.15 | 34,611,606 |
2024-06-05 | 133.75 | 133.75 | 126.30 | 126.30 | 18,454,593 |
2024-06-04 | 133.35 | 135.20 | 131.90 | 132.35 | 30,960,314 |
2024-06-03 | 130.55 | 138.50 | 130.25 | 133.95 | 24,596,508 |
2024-05-31 | 126.00 | 128.00 | 116.45 | 127.50 | 42,642,611 |
2024-05-30 | 125.35 | 134.55 | 125.35 | 133.80 | 15,651,667 |
2024-05-29 | 129.60 | 130.60 | 125.60 | 126.70 | 14,105,877 |
2024-05-28 | 121.90 | 129.50 | 121.65 | 128.05 | 13,244,214 |
2024-05-27 | 121.45 | 121.45 | 121.45 | 121.45 | 0 |
2024-05-24 | 120.35 | 122.70 | 120.35 | 121.45 | 6,414,064 |
2024-05-23 | 120.00 | 121.80 | 119.30 | 121.50 | 6,278,527 |
2024-05-22 | 121.20 | 121.20 | 117.90 | 120.90 | 10,588,394 |
2024-05-21 | 121.80 | 123.60 | 120.60 | 120.60 | 6,449,609 |
2024-05-20 | 122.30 | 124.15 | 121.90 | 123.80 | 5,202,267 |
2024-05-17 | 125.15 | 126.10 | 121.50 | 121.50 | 6,882,392 |
2024-05-16 | 127.00 | 127.40 | 123.85 | 125.45 | 14,082,589 |
2024-05-15 | 124.00 | 126.85 | 121.80 | 126.85 | 7,942,142 |
2024-05-14 | 123.20 | 124.35 | 122.60 | 123.15 | 5,032,297 |
2024-05-13 | 121.50 | 123.35 | 121.10 | 123.10 | 5,650,614 |
2024-05-10 | 121.00 | 122.75 | 120.55 | 121.90 | 10,986,072 |
2024-05-09 | 117.45 | 120.25 | 116.65 | 120.20 | 6,859,034 |
2024-05-08 | 119.40 | 119.50 | 116.15 | 116.80 | 6,589,549 |
2024-05-07 | 118.25 | 119.50 | 117.45 | 118.85 | 9,338,028 |
2024-05-06 | 115.70 | 115.70 | 115.70 | 115.70 | 0 |
2024-05-03 | 114.80 | 117.05 | 113.95 | 115.70 | 6,589,658 |
2024-05-02 | 112.40 | 114.15 | 110.65 | 113.85 | 9,650,276 |
2024-05-01 | 114.30 | 115.40 | 112.15 | 112.15 | 6,046,433 |
2024-04-30 | 116.45 | 117.00 | 114.60 | 115.60 | 9,422,272 |
2024-04-29 | 119.00 | 119.50 | 115.85 | 116.60 | 10,069,021 |
2024-04-26 | 117.35 | 120.35 | 116.60 | 120.15 | 20,473,228 |
2024-04-25 | 118.60 | 119.25 | 115.30 | 116.30 | 10,902,625 |
2024-04-24 | 123.05 | 124.10 | 119.15 | 119.15 | 18,681,912 |
2024-04-23 | 120.35 | 127.35 | 118.65 | 122.90 | 22,177,523 |
2024-04-22 | 119.00 | 120.35 | 118.10 | 118.45 | 8,723,838 |
2024-04-19 | 118.50 | 118.85 | 115.95 | 116.95 | 17,650,654 |
2024-04-18 | 120.30 | 120.65 | 118.20 | 120.30 | 30,719,648 |
2024-04-17 | 117.65 | 120.05 | 116.80 | 119.05 | 13,921,801 |
2024-04-16 | 117.00 | 119.15 | 116.40 | 116.90 | 26,220,649 |
2024-04-15 | 118.10 | 121.05 | 118.10 | 119.60 | 19,187,385 |
2024-04-12 | 123.85 | 123.85 | 118.55 | 118.70 | 12,429,686 |
2024-04-11 | 124.00 | 124.55 | 120.90 | 122.55 | 10,287,756 |
2024-04-10 | 125.60 | 128.45 | 123.10 | 124.10 | 11,424,622 |
2024-04-09 | 124.30 | 125.90 | 122.40 | 124.65 | 16,565,624 |
2024-04-08 | 126.15 | 127.45 | 124.45 | 124.45 | 23,203,312 |
2024-04-05 | 129.20 | 130.40 | 126.15 | 126.25 | 12,672,079 |
2024-04-04 | 131.65 | 133.55 | 128.90 | 131.55 | 29,017,586 |
2024-04-03 | 131.75 | 134.70 | 130.90 | 131.95 | 39,762,787 |
2024-04-02 | 134.85 | 138.00 | 132.20 | 133.05 | 62,386,615 |
2024-04-01 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
2024-03-29 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
2024-03-28 | 134.00 | 136.75 | 122.50 | 134.50 | 73,449,677 |
2024-03-27 | 114.45 | 116.35 | 113.85 | 116.30 | 10,543,346 |
2024-03-26 | 109.95 | 114.20 | 108.35 | 114.20 | 10,989,658 |
2024-03-25 | 109.10 | 111.10 | 108.45 | 110.10 | 22,566,463 |
2024-03-22 | 113.95 | 113.95 | 107.30 | 109.75 | 24,088,749 |
2024-03-21 | 115.80 | 118.20 | 114.90 | 117.10 | 30,474,229 |
2024-03-20 | 110.30 | 113.70 | 110.15 | 113.65 | 7,911,441 |
2024-03-19 | 110.15 | 111.05 | 108.65 | 110.55 | 20,295,365 |
2024-03-18 | 111.95 | 113.60 | 110.50 | 111.15 | 14,464,076 |
2024-03-15 | 112.10 | 113.60 | 110.05 | 111.85 | 29,260,358 |
2024-03-14 | 112.95 | 116.20 | 111.85 | 111.85 | 21,758,870 |
2024-03-13 | 117.70 | 119.20 | 113.00 | 113.10 | 25,373,896 |
2024-03-12 | 115.80 | 117.90 | 115.20 | 117.90 | 24,867,074 |
2024-03-11 | 114.15 | 116.75 | 114.05 | 114.20 | 11,187,479 |
2024-03-08 | 115.20 | 116.55 | 114.35 | 115.70 | 21,135,341 |
2024-03-07 | 116.00 | 116.25 | 114.00 | 115.75 | 23,653,846 |
2024-03-06 | 117.95 | 123.60 | 116.20 | 117.00 | 18,126,208 |
2024-03-05 | 117.85 | 118.20 | 116.45 | 117.55 | 8,687,273 |
2024-03-04 | 119.90 | 119.90 | 117.50 | 118.25 | 13,136,600 |
2024-03-01 | 118.00 | 120.05 | 116.90 | 119.90 | 7,332,615 |
2024-02-29 | 117.95 | 119.25 | 116.75 | 117.90 | 24,574,995 |
2024-02-28 | 116.05 | 120.50 | 115.60 | 117.70 | 37,268,971 |
2024-02-27 | 114.40 | 116.55 | 113.50 | 114.90 | 12,270,683 |
2024-02-26 | 115.65 | 116.00 | 113.35 | 114.50 | 11,746,952 |
2024-02-23 | 113.65 | 115.75 | 113.60 | 115.40 | 8,476,112 |
2024-02-22 | 113.40 | 114.95 | 112.05 | 113.45 | 14,466,408 |
2024-02-21 | 112.55 | 114.35 | 111.95 | 112.45 | 6,696,411 |
2024-02-20 | 112.65 | 113.60 | 111.80 | 112.20 | 17,082,878 |
2024-02-19 | 111.70 | 113.75 | 111.70 | 113.10 | 8,408,234 |
2024-02-16 | 110.55 | 112.60 | 110.55 | 112.10 | 11,764,069 |
2024-02-15 | 109.55 | 110.80 | 108.75 | 109.85 | 9,087,532 |
2024-02-14 | 105.45 | 108.85 | 105.45 | 108.25 | 6,759,816 |
2024-02-13 | 105.20 | 105.75 | 103.00 | 105.45 | 18,757,418 |
2024-02-12 | 104.00 | 106.30 | 103.35 | 105.65 | 26,095,400 |
2024-02-09 | 104.70 | 106.15 | 104.00 | 104.00 | 13,925,081 |
2024-02-08 | 106.60 | 110.15 | 104.00 | 104.50 | 17,038,581 |
2024-02-07 | 110.40 | 111.30 | 106.80 | 107.35 | 19,846,850 |
2024-02-06 | 108.05 | 111.05 | 106.25 | 110.75 | 19,909,844 |
2024-02-05 | 113.45 | 114.10 | 107.05 | 107.05 | 20,377,276 |
2024-02-02 | 115.90 | 116.80 | 112.50 | 113.00 | 16,034,928 |
2024-02-01 | 115.05 | 116.35 | 113.50 | 114.95 | 11,648,848 |
2024-01-31 | 117.95 | 118.45 | 117.05 | 117.05 | 21,126,152 |
2024-01-30 | 119.35 | 120.20 | 118.45 | 119.10 | 15,553,562 |
2024-01-29 | 117.60 | 118.35 | 116.90 | 118.15 | 10,628,683 |
2024-01-26 | 116.25 | 117.80 | 115.40 | 117.80 | 15,158,681 |
2024-01-25 | 116.25 | 117.40 | 115.25 | 116.50 | 14,027,699 |
2024-01-24 | 116.85 | 118.20 | 114.35 | 116.85 | 23,963,537 |
2024-01-23 | 115.00 | 117.50 | 114.25 | 115.90 | 15,322,754 |
2024-01-22 | 112.30 | 116.55 | 112.20 | 114.70 | 14,710,328 |
2024-01-19 | 109.50 | 111.95 | 108.45 | 111.25 | 11,893,934 |
2024-01-18 | 110.00 | 110.85 | 106.30 | 108.25 | 16,875,859 |
2024-01-17 | 106.40 | 109.15 | 105.85 | 108.80 | 27,772,615 |
2024-01-16 | 112.45 | 112.55 | 107.35 | 107.35 | 17,397,603 |
2024-01-15 | 114.45 | 114.90 | 113.20 | 113.30 | 21,753,344 |
2024-01-12 | 111.00 | 115.15 | 110.70 | 114.45 | 13,509,484 |
2024-01-11 | 113.10 | 116.05 | 110.05 | 110.30 | 66,059,893 |
2024-01-10 | 114.35 | 116.30 | 113.20 | 113.30 | 12,625,416 |
2024-01-09 | 120.40 | 121.50 | 114.25 | 114.35 | 26,400,950 |
2024-01-08 | 119.00 | 120.25 | 115.55 | 119.35 | 16,393,374 |
2024-01-05 | 117.25 | 121.55 | 117.25 | 120.10 | 29,907,157 |
2024-01-04 | 130.00 | 134.75 | 116.20 | 119.70 | 136,165,684 |
2024-01-03 | 160.90 | 161.70 | 155.05 | 155.45 | 10,591,542 |
2024-01-02 | 166.30 | 166.60 | 159.95 | 160.60 | 6,351,762 |
2024-01-01 | 165.95 | 165.95 | 165.95 | 165.95 | 0 |
2023-12-29 | 168.00 | 168.50 | 165.95 | 165.95 | 2,903,275 |
2023-12-28 | 168.00 | 168.10 | 166.60 | 167.45 | 4,108,232 |
2023-12-27 | 166.65 | 168.25 | 165.05 | 167.90 | 7,112,206 |
2023-12-26 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
2023-12-25 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
2023-12-22 | 162.60 | 166.35 | 162.00 | 165.00 | 5,621,421 |
2023-12-21 | 172.25 | 175.30 | 172.15 | 173.95 | 7,344,763 |
2023-12-20 | 176.10 | 177.75 | 171.15 | 174.30 | 11,997,842 |
2023-12-19 | 172.05 | 173.35 | 170.85 | 172.50 | 19,823,867 |
2023-12-18 | 172.85 | 173.60 | 170.65 | 171.50 | 4,851,197 |
2023-12-15 | 176.00 | 176.20 | 172.65 | 173.15 | 14,910,784 |
2023-12-14 | 173.90 | 177.45 | 173.65 | 175.15 | 21,654,382 |
2023-12-13 | 172.05 | 173.90 | 170.00 | 170.15 | 15,893,786 |
2023-12-12 | 173.25 | 175.10 | 172.30 | 172.75 | 10,886,568 |
2023-12-11 | 167.60 | 172.60 | 166.95 | 172.60 | 24,189,290 |
2023-12-08 | 166.25 | 168.70 | 164.95 | 166.95 | 10,126,870 |
2023-12-07 | 167.00 | 168.25 | 164.50 | 165.80 | 14,967,677 |
2023-12-06 | 165.65 | 169.45 | 165.10 | 168.65 | 8,909,009 |
2023-12-05 | 163.80 | 166.30 | 163.15 | 165.00 | 13,079,989 |
2023-12-04 | 160.45 | 165.95 | 160.45 | 164.90 | 14,714,742 |
2023-12-01 | 155.10 | 160.40 | 155.10 | 160.35 | 8,500,467 |
2023-11-30 | 156.40 | 160.40 | 156.40 | 157.05 | 22,023,766 |
2023-11-29 | 148.65 | 159.60 | 148.65 | 157.30 | 12,530,737 |
2023-11-28 | 147.15 | 149.50 | 146.45 | 148.80 | 7,792,027 |
2023-11-27 | 148.15 | 150.80 | 147.50 | 148.75 | 5,023,029 |
2023-11-24 | 147.90 | 148.80 | 147.00 | 148.20 | 7,042,878 |
2023-11-23 | 148.90 | 149.95 | 145.60 | 147.90 | 8,445,565 |
2023-11-22 | 144.95 | 151.55 | 144.95 | 150.35 | 15,003,270 |
2023-11-21 | 139.30 | 147.05 | 136.45 | 144.60 | 11,843,030 |
2023-11-20 | 139.35 | 140.95 | 138.45 | 139.10 | 6,020,099 |
2023-11-17 | 137.55 | 139.75 | 136.35 | 138.75 | 13,189,857 |
2023-11-16 | 141.55 | 141.80 | 136.85 | 137.10 | 6,923,892 |
2023-11-15 | 140.15 | 144.20 | 140.15 | 141.95 | 14,471,688 |
2023-11-14 | 135.45 | 139.70 | 132.80 | 139.70 | 6,327,715 |
2023-11-13 | 134.00 | 135.30 | 132.95 | 133.90 | 11,491,232 |
2023-11-10 | 133.60 | 134.15 | 131.75 | 133.95 | 5,001,072 |
2023-11-09 | 133.80 | 136.20 | 132.55 | 134.55 | 38,212,736 |
2023-11-08 | 134.15 | 136.10 | 133.40 | 134.20 | 7,309,152 |
2023-11-07 | 132.40 | 135.10 | 132.00 | 134.20 | 6,939,735 |
2023-11-06 | 133.35 | 134.50 | 131.95 | 132.00 | 24,871,369 |
2023-11-03 | 127.20 | 132.85 | 126.40 | 131.35 | 11,421,386 |
2023-11-02 | 128.15 | 131.60 | 125.05 | 126.45 | 12,078,665 |
2023-11-01 | 128.20 | 129.30 | 124.15 | 126.60 | 11,973,902 |
2023-10-31 | 128.40 | 130.45 | 127.45 | 127.50 | 14,042,883 |
2023-10-30 | 127.45 | 128.85 | 126.90 | 126.10 | 5,317,860 |
2023-10-27 | 126.90 | 128.25 | 125.35 | 126.10 | 6,034,102 |
2023-10-26 | 125.00 | 127.30 | 124.00 | 126.75 | 13,658,216 |
2023-10-25 | 128.30 | 128.30 | 125.00 | 126.20 | 7,212,601 |
2023-10-24 | 130.00 | 131.35 | 127.80 | 128.95 | 5,786,410 |
2023-10-23 | 127.40 | 128.55 | 125.75 | 128.35 | 5,744,174 |
2023-10-20 | 128.80 | 129.15 | 125.00 | 126.30 | 12,339,023 |
2023-10-19 | 132.20 | 133.40 | 130.00 | 130.00 | 8,105,505 |
2023-10-18 | 137.80 | 141.65 | 133.25 | 133.50 | 7,704,789 |
2023-10-17 | 133.50 | 136.90 | 132.35 | 136.75 | 6,080,240 |
2023-10-16 | 131.65 | 134.25 | 129.95 | 133.85 | 13,603,681 |
2023-10-13 | 136.95 | 137.00 | 130.75 | 130.85 | 9,472,544 |
2023-10-12 | 139.00 | 140.55 | 137.25 | 137.45 | 17,805,568 |
2023-10-11 | 143.25 | 143.25 | 138.45 | 138.60 | 26,507,255 |
2023-10-10 | 140.75 | 145.10 | 140.00 | 144.15 | 21,846,910 |
2023-10-09 | 140.50 | 142.30 | 138.00 | 138.75 | 8,632,195 |
2023-10-06 | 140.50 | 143.15 | 138.65 | 143.15 | 11,652,724 |
2023-10-05 | 144.05 | 145.35 | 139.95 | 140.00 | 36,716,824 |
2023-10-04 | 144.40 | 145.50 | 142.95 | 144.30 | 20,041,929 |
2023-10-03 | 148.00 | 150.50 | 144.20 | 145.60 | 28,722,760 |
2023-10-02 | 149.95 | 152.35 | 148.85 | 149.10 | 10,285,051 |
2023-09-29 | 149.25 | 151.80 | 149.00 | 149.70 | 12,967,568 |
2023-09-28 | 144.05 | 145.05 | 141.60 | 142.85 | 20,417,274 |
2023-09-27 | 145.60 | 148.00 | 144.35 | 144.35 | 62,514,077 |
2023-09-26 | 144.35 | 147.20 | 144.20 | 145.55 | 18,926,167 |
2023-09-25 | 146.20 | 147.35 | 143.35 | 145.65 | 46,107,033 |
2023-09-22 | 144.60 | 149.60 | 144.55 | 147.00 | 16,052,679 |
2023-09-21 | 141.00 | 145.35 | 138.00 | 144.90 | 59,656,376 |
2023-09-20 | 135.00 | 136.25 | 132.90 | 132.95 | 14,680,062 |
2023-09-19 | 136.00 | 137.05 | 132.35 | 133.40 | 8,251,728 |
2023-09-18 | 139.40 | 140.30 | 135.90 | 136.05 | 4,951,865 |
2023-09-15 | 141.80 | 142.00 | 139.40 | 139.65 | 17,524,105 |
2023-09-14 | 137.00 | 140.90 | 134.70 | 140.65 | 15,312,441 |
2023-09-13 | 140.00 | 140.00 | 136.05 | 137.00 | 12,714,302 |
2023-09-12 | 140.30 | 142.95 | 138.95 | 140.45 | 78,591,468 |
2023-09-11 | 137.75 | 140.30 | 137.60 | 139.50 | 10,016,986 |
2023-09-08 | 134.95 | 139.55 | 134.95 | 137.75 | 12,937,200 |
2023-09-07 | 136.00 | 138.25 | 134.25 | 134.25 | 15,110,905 |
2023-09-06 | 139.70 | 141.05 | 138.30 | 139.30 | 5,469,066 |
2023-09-05 | 140.80 | 142.30 | 139.10 | 140.95 | 4,695,776 |
2023-09-04 | 144.85 | 145.30 | 142.25 | 142.55 | 14,592,628 |
2023-09-01 | 146.50 | 146.70 | 143.95 | 144.05 | 5,340,311 |
2023-08-31 | 143.55 | 147.55 | 142.05 | 145.25 | 12,964,884 |
2023-08-30 | 144.00 | 146.05 | 140.75 | 143.25 | 14,803,425 |
2023-08-29 | 143.05 | 145.10 | 139.50 | 145.05 | 8,458,925 |
2023-08-28 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
2023-08-25 | 139.40 | 140.45 | 137.45 | 139.00 | 8,014,440 |
2023-08-24 | 136.85 | 140.60 | 134.65 | 139.90 | 14,478,593 |
2023-08-23 | 140.65 | 145.15 | 130.45 | 133.15 | 69,947,129 |
2023-08-22 | 152.00 | 154.30 | 139.95 | 140.75 | 68,561,083 |
2023-08-21 | 150.15 | 152.20 | 150.15 | 151.10 | 32,127,809 |
2023-08-18 | 152.45 | 152.45 | 147.20 | 149.70 | 10,475,303 |
2023-08-17 | 152.70 | 154.95 | 152.65 | 153.40 | 10,879,399 |
2023-08-16 | 149.00 | 155.80 | 148.25 | 153.65 | 10,045,117 |
2023-08-15 | 145.70 | 150.10 | 144.65 | 149.40 | 7,006,759 |
2023-08-14 | 144.60 | 146.45 | 144.05 | 146.45 | 10,731,199 |
2023-08-11 | 144.85 | 145.75 | 143.30 | 143.30 | 38,944,364 |
2023-08-10 | 145.30 | 146.85 | 144.30 | 146.20 | 11,652,933 |
2023-08-09 | 148.95 | 148.95 | 143.90 | 143.95 | 51,839,288 |
2023-08-08 | 145.85 | 147.35 | 144.80 | 146.00 | 5,951,925 |
2023-08-07 | 147.85 | 148.95 | 145.90 | 146.80 | 5,739,840 |
2023-08-04 | 149.20 | 150.15 | 147.60 | 149.25 | 9,065,662 |
2023-08-03 | 148.00 | 152.45 | 147.20 | 150.70 | 9,323,714 |
2023-08-02 | 150.00 | 151.05 | 148.35 | 148.50 | 7,807,975 |
2023-08-01 | 156.75 | 156.75 | 152.20 | 153.25 | 10,272,663 |
2023-07-31 | 156.75 | 158.25 | 156.55 | 157.70 | 4,911,192 |
2023-07-28 | 155.20 | 158.20 | 154.25 | 158.10 | 6,483,782 |
2023-07-27 | 155.20 | 156.60 | 153.20 | 156.15 | 62,013,313 |
2023-07-26 | 155.15 | 155.45 | 151.40 | 153.95 | 5,456,479 |
2023-07-25 | 157.60 | 158.50 | 155.30 | 155.30 | 8,127,066 |
2023-07-24 | 157.00 | 158.90 | 155.90 | 157.10 | 4,353,396 |
2023-07-21 | 156.75 | 158.40 | 156.35 | 157.40 | 5,382,901 |
2023-07-20 | 156.10 | 158.90 | 156.10 | 157.40 | 7,505,066 |
2023-07-19 | 155.25 | 159.15 | 155.10 | 157.15 | 41,711,299 |
2023-07-18 | 153.15 | 154.55 | 152.70 | 153.70 | 9,223,019 |
2023-07-17 | 151.40 | 153.10 | 150.65 | 152.60 | 16,106,435 |
2023-07-14 | 150.50 | 152.65 | 150.45 | 151.95 | 8,444,445 |
2023-07-13 | 151.10 | 153.30 | 150.45 | 151.15 | 7,430,998 |
2023-07-12 | 145.00 | 150.60 | 144.45 | 150.15 | 8,709,665 |
2023-07-11 | 142.25 | 145.45 | 140.70 | 144.50 | 12,759,479 |
2023-07-10 | 140.00 | 142.00 | 139.65 | 141.05 | 7,344,706 |
2023-07-07 | 138.10 | 141.70 | 135.90 | 141.00 | 7,138,010 |
2023-07-06 | 144.25 | 144.25 | 137.00 | 138.00 | 16,304,843 |
2023-07-05 | 146.25 | 148.00 | 145.15 | 145.25 | 11,828,636 |
2023-07-04 | 145.70 | 148.15 | 144.70 | 147.70 | 9,955,664 |
2023-07-03 | 146.90 | 146.90 | 143.50 | 146.00 | 4,983,586 |
2023-06-30 | 143.15 | 146.50 | 141.20 | 146.00 | 39,073,255 |
2023-06-29 | 146.45 | 146.45 | 143.60 | 143.90 | 8,162,613 |
2023-06-28 | 144.90 | 146.20 | 142.85 | 144.15 | 18,165,482 |
2023-06-27 | 139.25 | 142.80 | 137.25 | 142.60 | 18,939,010 |
2023-06-26 | 142.80 | 146.80 | 142.00 | 146.60 | 11,212,004 |
2023-06-23 | 148.70 | 149.00 | 141.35 | 143.80 | 16,330,338 |
2023-06-22 | 145.90 | 150.40 | 143.85 | 149.75 | 13,329,533 |
2023-06-21 | 144.90 | 147.80 | 144.15 | 146.40 | 7,534,668 |
2023-06-20 | 148.45 | 148.90 | 145.40 | 147.30 | 11,433,386 |
2023-06-19 | 147.30 | 152.35 | 144.40 | 148.40 | 14,905,611 |
2023-06-16 | 145.15 | 150.30 | 145.00 | 149.10 | 19,412,138 |
2023-06-15 | 147.95 | 149.20 | 143.85 | 147.30 | 16,982,263 |
2023-06-14 | 147.40 | 148.45 | 144.40 | 148.25 | 16,719,898 |
2023-06-13 | 148.40 | 150.35 | 146.10 | 148.35 | 8,855,092 |
2023-06-12 | 151.05 | 151.30 | 147.40 | 148.95 | 5,904,130 |
2023-06-09 | 149.95 | 151.00 | 146.45 | 148.65 | 13,011,950 |
2023-06-08 | 152.55 | 153.50 | 150.00 | 151.00 | 19,568,887 |
2023-06-07 | 154.65 | 156.05 | 153.60 | 153.90 | 7,129,814 |
2023-06-06 | 154.50 | 155.30 | 152.60 | 154.85 | 8,630,866 |
2023-06-05 | 157.60 | 157.90 | 154.30 | 155.00 | 4,678,265 |
2023-06-02 | 154.05 | 159.00 | 154.05 | 156.90 | 10,686,712 |
2023-06-01 | 151.25 | 154.30 | 150.85 | 152.35 | 7,278,467 |
2023-05-31 | 153.00 | 153.45 | 151.45 | 152.00 | 18,894,892 |
2023-05-30 | 151.80 | 154.50 | 151.80 | 153.45 | 14,475,905 |
2023-05-29 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
2023-05-26 | 149.50 | 152.15 | 145.95 | 151.00 | 16,562,520 |
2023-05-25 | 150.45 | 150.50 | 147.25 | 148.65 | 8,421,182 |
2023-05-24 | 153.90 | 153.90 | 149.95 | 150.45 | 12,311,982 |
2023-05-23 | 159.60 | 159.85 | 154.20 | 155.95 | 10,360,279 |
2023-05-22 | 160.50 | 165.20 | 160.20 | 160.40 | 17,028,409 |
2023-05-19 | 174.35 | 174.35 | 158.90 | 159.25 | 28,052,206 |
2023-05-18 | 167.45 | 173.45 | 166.20 | 172.65 | 15,991,447 |
2023-05-17 | 168.00 | 168.80 | 156.30 | 163.00 | 30,645,153 |
2023-05-16 | 173.75 | 175.05 | 169.25 | 170.25 | 17,798,921 |
2023-05-15 | 174.60 | 178.10 | 173.20 | 174.60 | 9,422,811 |
2023-05-12 | 170.30 | 175.40 | 169.95 | 173.25 | 20,566,532 |
2023-05-11 | 163.75 | 168.60 | 163.60 | 168.60 | 8,557,373 |
2023-05-10 | 165.05 | 165.70 | 162.20 | 164.40 | 6,237,540 |
2023-05-09 | 165.10 | 167.90 | 164.35 | 164.55 | 10,296,875 |
2023-05-08 | 162.65 | 162.65 | 162.65 | 162.65 | 0 |
2023-05-05 | 161.40 | 163.50 | 160.15 | 162.65 | 19,307,517 |
2023-05-04 | 162.65 | 162.65 | 159.55 | 159.85 | 4,060,650 |
2023-05-03 | 163.95 | 165.25 | 161.60 | 163.00 | 15,020,451 |
2023-05-02 | 161.35 | 163.90 | 161.35 | 162.10 | 11,010,115 |
2023-05-01 | 161.05 | 161.05 | 161.05 | 161.05 | 0 |
2023-04-28 | 161.20 | 161.90 | 158.40 | 161.05 | 20,035,895 |
2023-04-27 | 161.40 | 162.95 | 159.35 | 159.85 | 7,731,841 |
2023-04-26 | 168.05 | 168.05 | 159.65 | 162.55 | 12,351,648 |
2023-04-25 | 166.65 | 166.85 | 164.70 | 166.05 | 7,043,245 |
2023-04-24 | 165.30 | 169.45 | 164.65 | 167.65 | 10,137,554 |
2023-04-21 | 164.60 | 165.30 | 161.65 | 165.30 | 5,711,984 |
2023-04-20 | 164.20 | 164.25 | 161.80 | 164.25 | 5,007,296 |
2023-04-19 | 165.75 | 165.90 | 163.05 | 163.60 | 6,486,440 |
2023-04-18 | 167.30 | 168.45 | 165.85 | 166.60 | 8,075,380 |
2023-04-17 | 167.00 | 167.65 | 164.85 | 166.35 | 26,572,430 |
2023-04-14 | 166.60 | 167.45 | 164.55 | 166.55 | 16,393,751 |
2023-04-13 | 168.50 | 169.55 | 165.90 | 166.30 | 9,728,395 |
2023-04-12 | 169.25 | 169.55 | 167.50 | 167.55 | 7,082,594 |
2023-04-11 | 168.10 | 170.15 | 168.05 | 168.70 | 31,228,038 |
2023-04-10 | 166.05 | 166.05 | 166.05 | 166.05 | 0 |
2023-04-07 | 166.05 | 166.05 | 166.05 | 166.05 | 0 |
2023-04-06 | 166.30 | 168.00 | 163.05 | 166.05 | 11,765,430 |
2023-04-05 | 171.80 | 172.10 | 165.80 | 167.05 | 6,189,199 |
2023-04-04 | 175.85 | 176.10 | 171.35 | 171.95 | 15,390,787 |
2023-04-03 | 175.40 | 178.00 | 173.75 | 174.15 | 9,582,358 |
2023-03-31 | 175.70 | 178.00 | 174.70 | 177.75 | 14,022,487 |
2023-03-30 | 169.85 | 176.20 | 169.30 | 175.40 | 7,086,881 |
2023-03-29 | 169.15 | 169.15 | 164.25 | 168.20 | 5,375,472 |
2023-03-28 | 168.20 | 168.65 | 165.55 | 167.75 | 45,405,619 |
2023-03-27 | 166.95 | 167.45 | 164.95 | 166.15 | 29,764,888 |
2023-03-24 | 169.65 | 169.65 | 162.40 | 163.95 | 11,316,992 |
2023-03-23 | 171.70 | 173.25 | 168.95 | 171.05 | 5,576,161 |
2023-03-22 | 169.50 | 173.35 | 169.35 | 172.20 | 10,394,519 |
2023-03-21 | 166.90 | 171.45 | 166.85 | 169.80 | 13,499,823 |
2023-03-20 | 159.75 | 166.00 | 157.50 | 164.35 | 13,327,506 |
2023-03-17 | 167.95 | 168.20 | 159.80 | 162.30 | 24,106,552 |
2023-03-16 | 164.50 | 167.35 | 160.15 | 166.70 | 12,870,167 |
2023-03-15 | 168.50 | 168.50 | 156.60 | 161.90 | 21,461,697 |
2023-03-14 | 165.40 | 169.25 | 163.20 | 168.70 | 16,512,549 |
2023-03-13 | 173.85 | 176.25 | 165.85 | 166.35 | 21,133,505 |
2023-03-10 | 179.95 | 179.95 | 170.70 | 173.65 | 18,115,274 |
2023-03-09 | 178.00 | 180.00 | 175.50 | 179.20 | 14,150,587 |
2023-03-08 | 180.15 | 180.95 | 176.50 | 179.45 | 18,299,739 |
2023-03-07 | 178.85 | 183.80 | 178.85 | 181.10 | 9,729,763 |
2023-03-06 | 182.00 | 183.50 | 180.30 | 180.55 | 19,023,283 |
2023-03-03 | 181.20 | 182.55 | 180.25 | 181.80 | 4,428,452 |
2023-03-02 | 178.85 | 181.25 | 177.40 | 181.00 | 5,486,691 |
2023-03-01 | 179.40 | 181.35 | 178.60 | 179.80 | 16,301,334 |
2023-02-28 | 179.10 | 182.10 | 177.70 | 181.10 | 13,573,151 |
2023-02-27 | 181.90 | 182.20 | 179.65 | 179.80 | 10,415,649 |
2023-02-24 | 182.65 | 183.15 | 179.00 | 179.80 | 5,635,235 |
2023-02-23 | 180.50 | 183.55 | 180.50 | 182.05 | 5,006,320 |
2023-02-22 | 179.70 | 180.35 | 177.65 | 180.00 | 6,303,630 |
2023-02-21 | 181.55 | 183.10 | 179.80 | 180.75 | 7,087,205 |
2023-02-20 | 180.00 | 182.25 | 179.50 | 179.50 | 13,738,220 |
2023-02-17 | 181.40 | 183.75 | 180.10 | 180.80 | 10,458,990 |
2023-02-16 | 182.30 | 184.80 | 180.55 | 183.05 | 4,640,153 |
2023-02-15 | 178.35 | 182.90 | 177.70 | 182.00 | 5,713,729 |
2023-02-14 | 182.20 | 182.55 | 178.35 | 178.35 | 22,999,783 |
2023-02-13 | 178.80 | 181.30 | 177.30 | 180.95 | 8,812,170 |
2023-02-10 | 175.00 | 180.55 | 173.95 | 178.90 | 20,551,084 |
2023-02-09 | 182.10 | 183.30 | 179.75 | 181.75 | 13,055,893 |
2023-02-08 | 181.15 | 185.55 | 180.20 | 181.10 | 11,192,344 |
2023-02-07 | 183.65 | 184.35 | 176.75 | 179.45 | 20,838,553 |
2023-02-06 | 184.40 | 186.15 | 179.50 | 182.15 | 19,114,238 |
2023-02-03 | 182.55 | 186.65 | 177.85 | 186.65 | 24,550,186 |
2023-02-02 | 167.10 | 183.15 | 167.10 | 181.50 | 29,604,920 |
2023-02-01 | 163.25 | 165.10 | 162.25 | 163.30 | 17,924,657 |
2023-01-31 | 161.70 | 163.50 | 160.35 | 162.75 | 18,636,293 |
2023-01-30 | 160.80 | 162.85 | 159.45 | 162.40 | 33,271,764 |
2023-01-27 | 164.80 | 166.65 | 161.60 | 161.60 | 9,038,183 |
2023-01-26 | 162.70 | 165.90 | 161.80 | 164.40 | 12,099,352 |
2023-01-25 | 161.55 | 161.90 | 158.45 | 160.65 | 7,043,614 |
2023-01-24 | 159.05 | 163.30 | 158.70 | 160.85 | 16,051,197 |
2023-01-23 | 157.30 | 159.80 | 157.05 | 158.80 | 5,901,625 |
2023-01-20 | 153.80 | 157.70 | 152.40 | 157.00 | 16,113,652 |
2023-01-19 | 154.90 | 157.70 | 152.30 | 152.75 | 8,241,023 |
2023-01-18 | 160.00 | 160.20 | 154.80 | 156.00 | 18,049,275 |
2023-01-17 | 161.50 | 161.80 | 157.30 | 158.50 | 11,291,363 |
2023-01-16 | 161.65 | 162.20 | 159.25 | 161.75 | 11,199,102 |
2023-01-13 | 159.95 | 161.45 | 157.15 | 160.10 | 12,418,479 |
2023-01-12 | 151.80 | 162.05 | 151.30 | 159.70 | 35,034,878 |
2023-01-11 | 146.00 | 152.20 | 144.80 | 150.75 | 28,949,482 |
2023-01-10 | 139.65 | 142.20 | 139.45 | 140.90 | 35,469,118 |
2023-01-09 | 143.15 | 144.00 | 138.80 | 140.60 | 8,096,952 |
2023-01-06 | 139.40 | 143.65 | 137.85 | 142.55 | 13,530,961 |
2023-01-05 | 136.60 | 142.05 | 136.60 | 139.40 | 29,696,065 |
2023-01-04 | 130.85 | 135.25 | 129.10 | 135.25 | 14,993,454 |
2023-01-03 | 127.15 | 131.45 | 127.10 | 129.70 | 14,008,363 |
2023-01-02 | 126.15 | 126.15 | 126.15 | 126.15 | 0 |
2022-12-30 | 123.55 | 127.05 | 122.85 | 126.15 | 2,901,491 |
2022-12-29 | 121.20 | 123.30 | 120.30 | 123.15 | 2,926,387 |
2022-12-28 | 119.75 | 123.50 | 119.65 | 122.15 | 5,531,183 |
2022-12-27 | 119.55 | 119.55 | 119.55 | 119.55 | 0 |
2022-12-26 | 119.55 | 119.55 | 119.55 | 119.55 | 0 |
2022-12-23 | 119.70 | 120.55 | 119.30 | 119.55 | 2,644,976 |
2022-12-22 | 120.75 | 122.20 | 118.40 | 119.25 | 6,857,328 |
2022-12-21 | 115.55 | 122.45 | 115.50 | 120.15 | 12,033,053 |
2022-12-20 | 114.65 | 114.85 | 113.25 | 113.25 | 5,562,450 |
2022-12-19 | 118.45 | 118.45 | 115.30 | 115.65 | 4,388,973 |
2022-12-16 | 119.25 | 119.25 | 115.85 | 118.10 | 17,386,043 |
2022-12-15 | 121.90 | 121.90 | 118.50 | 118.95 | 9,656,794 |
2022-12-14 | 122.95 | 122.95 | 120.50 | 121.60 | 19,082,915 |
2022-12-13 | 122.10 | 128.00 | 120.25 | 122.60 | 10,968,163 |
2022-12-12 | 122.40 | 122.40 | 119.90 | 120.90 | 6,762,380 |
2022-12-09 | 124.05 | 124.45 | 121.05 | 122.90 | 10,697,337 |
2022-12-08 | 125.90 | 126.75 | 122.65 | 123.20 | 20,130,286 |
2022-12-07 | 126.30 | 128.25 | 125.60 | 126.15 | 10,214,584 |
2022-12-06 | 128.65 | 129.40 | 125.65 | 126.45 | 16,768,253 |
2022-12-05 | 129.00 | 130.20 | 127.90 | 128.65 | 44,802,772 |
2022-12-02 | 128.50 | 131.15 | 126.10 | 128.80 | 7,502,548 |
2022-12-01 | 129.65 | 130.20 | 127.05 | 128.00 | 6,775,740 |
2022-11-30 | 126.15 | 127.60 | 125.40 | 126.05 | 14,075,904 |
2022-11-29 | 124.20 | 127.30 | 124.20 | 124.45 | 26,162,447 |
2022-11-28 | 123.50 | 126.00 | 122.90 | 124.50 | 8,129,256 |
2022-11-25 | 125.65 | 125.65 | 123.25 | 124.55 | 10,156,325 |
2022-11-24 | 126.40 | 128.60 | 125.20 | 125.70 | 6,800,802 |
2022-11-23 | 123.80 | 126.65 | 122.30 | 126.25 | 7,003,561 |
2022-11-22 | 119.70 | 123.30 | 118.55 | 123.30 | 14,799,717 |
2022-11-21 | 119.60 | 121.10 | 118.45 | 120.10 | 10,574,534 |
2022-11-18 | 115.50 | 120.40 | 113.60 | 119.60 | 24,826,138 |
2022-11-17 | 114.90 | 116.20 | 111.65 | 114.65 | 8,856,927 |
2022-11-16 | 118.85 | 118.85 | 113.45 | 114.95 | 27,334,471 |
2022-11-15 | 121.30 | 121.65 | 117.65 | 119.75 | 8,104,047 |
2022-11-14 | 120.45 | 121.20 | 117.75 | 119.60 | 15,170,136 |
2022-11-11 | 116.20 | 121.55 | 115.20 | 120.50 | 22,063,928 |
2022-11-10 | 106.35 | 116.85 | 105.40 | 116.35 | 14,170,297 |
2022-11-09 | 107.30 | 108.05 | 106.10 | 107.45 | 5,975,338 |
2022-11-08 | 102.65 | 107.90 | 101.80 | 107.90 | 35,664,623 |
2022-11-07 | 104.05 | 106.15 | 102.70 | 104.40 | 22,586,539 |
2022-11-04 | 98.76 | 104.05 | 98.76 | 104.05 | 25,118,952 |
2022-11-03 | 99.20 | 99.82 | 97.30 | 98.50 | 11,095,847 |
2022-11-02 | 101.00 | 102.55 | 99.74 | 100.90 | 34,973,187 |
2022-11-01 | 99.40 | 103.10 | 98.82 | 100.20 | 20,686,638 |
2022-10-31 | 97.38 | 98.28 | 95.64 | 97.44 | 22,153,732 |
2022-10-28 | 99.64 | 99.64 | 96.86 | 96.86 | 6,940,634 |
2022-10-27 | 99.98 | 102.40 | 99.52 | 101.55 | 7,668,985 |
2022-10-26 | 98.18 | 102.10 | 97.62 | 101.55 | 13,727,745 |
2022-10-25 | 96.70 | 98.30 | 94.16 | 98.30 | 12,534,253 |
2022-10-24 | 96.00 | 96.64 | 93.76 | 95.54 | 14,608,731 |
2022-10-21 | 97.86 | 97.86 | 92.50 | 94.18 | 15,033,633 |
2022-10-20 | 98.00 | 101.35 | 97.18 | 100.30 | 5,898,399 |
2022-10-19 | 99.24 | 99.36 | 96.42 | 98.42 | 13,715,367 |
2022-10-18 | 100.00 | 100.45 | 98.12 | 98.94 | 8,619,750 |
2022-10-17 | 96.24 | 99.74 | 93.80 | 98.64 | 35,778,682 |
2022-10-14 | 95.88 | 97.38 | 94.70 | 95.50 | 24,576,051 |
2022-10-13 | 90.00 | 95.32 | 89.22 | 94.00 | 15,173,850 |
2022-10-12 | 98.12 | 98.50 | 88.68 | 89.20 | 31,753,353 |
2022-10-11 | 101.05 | 101.20 | 97.18 | 99.46 | 10,925,313 |
2022-10-10 | 99.02 | 102.40 | 98.86 | 101.60 | 7,698,324 |
2022-10-07 | 103.45 | 103.85 | 99.74 | 99.74 | 8,296,846 |
2022-10-06 | 106.55 | 107.35 | 103.50 | 104.10 | 6,410,138 |
2022-10-05 | 107.75 | 108.05 | 103.15 | 104.50 | 7,591,436 |
2022-10-04 | 105.00 | 108.85 | 103.95 | 107.95 | 11,517,247 |
2022-10-03 | 98.64 | 105.10 | 98.64 | 103.65 | 10,439,238 |
2022-09-30 | 98.50 | 103.05 | 96.96 | 100.20 | 9,881,560 |
2022-09-29 | 104.25 | 104.25 | 98.74 | 99.90 | 13,326,492 |
2022-09-28 | 101.55 | 104.60 | 97.86 | 104.60 | 18,725,861 |
2022-09-27 | 103.35 | 105.00 | 99.76 | 102.65 | 21,316,570 |
2022-09-26 | 105.15 | 106.00 | 101.80 | 102.85 | 18,400,785 |
2022-09-23 | 113.50 | 114.80 | 105.85 | 105.90 | 15,367,138 |
2022-09-22 | 114.80 | 121.55 | 113.45 | 113.45 | 31,156,275 |
2022-09-21 | 119.70 | 124.00 | 119.70 | 123.85 | 11,853,802 |
2022-09-20 | 126.75 | 126.80 | 120.15 | 122.90 | 11,780,471 |
2022-09-19 | 125.30 | 125.30 | 125.30 | 125.30 | 0 |
2022-09-16 | 126.60 | 127.75 | 124.20 | 125.30 | 18,743,153 |
2022-09-15 | 127.10 | 128.70 | 125.70 | 128.20 | 8,333,818 |
2022-09-14 | 126.00 | 129.35 | 123.95 | 125.90 | 48,958,044 |
2022-09-13 | 131.10 | 132.40 | 126.90 | 127.20 | 7,169,578 |
2022-09-12 | 126.55 | 132.75 | 125.25 | 131.50 | 8,893,061 |
2022-09-09 | 126.40 | 128.05 | 125.65 | 126.10 | 6,009,435 |
2022-09-08 | 124.35 | 127.10 | 122.10 | 126.35 | 8,270,789 |
2022-09-07 | 124.85 | 127.35 | 122.00 | 123.95 | 23,507,269 |
2022-09-06 | 121.95 | 130.55 | 121.95 | 126.50 | 25,990,186 |
2022-09-05 | 117.25 | 123.50 | 116.50 | 122.80 | 16,158,325 |
2022-09-02 | 115.60 | 120.10 | 114.55 | 119.95 | 10,155,511 |
2022-09-01 | 111.95 | 115.30 | 110.35 | 114.40 | 10,472,641 |
2022-08-31 | 113.05 | 115.40 | 112.05 | 112.95 | 13,467,399 |
2022-08-30 | 109.00 | 114.35 | 108.90 | 112.30 | 20,248,736 |
2022-08-29 | 109.65 | 109.65 | 109.65 | 109.65 | 0 |
2022-08-26 | 114.55 | 114.90 | 109.50 | 109.65 | 4,030,957 |
2022-08-25 | 117.00 | 117.65 | 112.25 | 113.90 | 5,395,239 |
2022-08-24 | 116.00 | 117.85 | 113.65 | 116.65 | 11,962,397 |
2022-08-23 | 118.00 | 119.40 | 115.60 | 115.80 | 9,285,623 |
2022-08-22 | 123.70 | 124.40 | 119.05 | 119.20 | 11,129,171 |
2022-08-19 | 123.60 | 127.25 | 121.10 | 124.05 | 15,286,567 |
2022-08-18 | 128.70 | 128.70 | 124.20 | 124.60 | 5,488,133 |
2022-08-17 | 131.20 | 133.00 | 128.20 | 128.20 | 5,469,124 |
2022-08-16 | 131.20 | 131.20 | 128.00 | 130.00 | 6,524,121 |
2022-08-15 | 130.00 | 130.55 | 128.20 | 129.25 | 9,456,254 |
2022-08-12 | 130.90 | 131.35 | 127.50 | 129.10 | 7,582,874 |
2022-08-11 | 134.20 | 134.35 | 130.60 | 131.55 | 3,536,372 |
2022-08-10 | 126.10 | 132.70 | 125.15 | 132.70 | 7,335,976 |
2022-08-09 | 133.80 | 133.80 | 126.70 | 126.70 | 5,532,022 |
2022-08-08 | 131.40 | 133.55 | 129.65 | 133.55 | 4,168,307 |
2022-08-05 | 133.25 | 136.00 | 128.90 | 130.15 | 5,434,145 |
2022-08-04 | 133.10 | 135.95 | 132.90 | 133.80 | 7,454,152 |
2022-08-03 | 130.00 | 132.35 | 127.30 | 131.65 | 8,105,496 |
2022-08-02 | 130.95 | 130.95 | 126.65 | 128.30 | 7,674,194 |
2022-08-01 | 129.20 | 131.30 | 128.95 | 130.75 | 6,061,747 |
2022-07-29 | 127.40 | 129.55 | 126.45 | 129.55 | 21,493,277 |
2022-07-28 | 127.70 | 128.35 | 124.50 | 126.55 | 7,213,020 |
2022-07-27 | 128.25 | 130.00 | 125.00 | 126.10 | 10,031,744 |
2022-07-26 | 137.80 | 137.90 | 126.85 | 127.75 | 12,058,125 |
2022-07-25 | 141.75 | 141.75 | 137.20 | 138.90 | 5,822,629 |
2022-07-22 | 139.85 | 143.10 | 139.85 | 141.90 | 6,349,210 |
2022-07-21 | 140.15 | 145.35 | 140.10 | 142.55 | 11,852,799 |
2022-07-20 | 138.75 | 140.45 | 137.70 | 139.80 | 25,758,207 |
2022-07-19 | 131.10 | 138.25 | 130.15 | 137.50 | 14,469,160 |
2022-07-18 | 130.55 | 132.20 | 129.10 | 132.00 | 17,524,910 |
2022-07-15 | 123.85 | 129.30 | 122.95 | 129.10 | 9,387,430 |
2022-07-14 | 122.90 | 126.35 | 122.75 | 123.70 | 12,933,332 |
2022-07-13 | 125.90 | 127.45 | 121.65 | 123.55 | 28,351,181 |
2022-07-12 | 122.30 | 125.45 | 121.60 | 125.20 | 11,089,082 |
2022-07-11 | 122.30 | 125.10 | 122.30 | 123.45 | 4,766,815 |
2022-07-08 | 122.35 | 126.20 | 121.65 | 124.95 | 14,327,352 |
2022-07-07 | 119.05 | 123.15 | 118.80 | 122.25 | 20,919,749 |
2022-07-06 | 115.75 | 120.00 | 115.75 | 118.35 | 9,068,240 |
2022-07-05 | 115.60 | 117.40 | 110.20 | 113.15 | 6,125,596 |
2022-07-04 | 118.60 | 119.20 | 113.80 | 114.70 | 13,859,016 |
2022-07-01 | 114.25 | 118.75 | 113.20 | 117.65 | 9,036,065 |
2022-06-30 | 113.65 | 116.10 | 112.00 | 115.40 | 8,087,186 |
2022-06-29 | 115.65 | 117.10 | 114.40 | 116.00 | 6,315,961 |
2022-06-28 | 119.30 | 119.95 | 117.05 | 117.70 | 5,581,170 |
2022-06-27 | 119.50 | 122.30 | 117.85 | 118.70 | 7,354,970 |
2022-06-24 | 114.40 | 119.85 | 112.05 | 119.10 | 9,766,687 |
2022-06-23 | 111.05 | 116.30 | 111.05 | 114.20 | 13,417,491 |
2022-06-22 | 105.80 | 118.50 | 104.20 | 113.85 | 45,264,701 |
2022-06-21 | 107.30 | 107.85 | 105.65 | 106.80 | 6,941,229 |
2022-06-20 | 106.30 | 108.85 | 105.20 | 106.35 | 8,060,553 |
2022-06-17 | 105.00 | 107.70 | 103.00 | 106.45 | 16,188,480 |
2022-06-16 | 108.90 | 110.00 | 101.00 | 102.90 | 20,032,667 |
2022-06-15 | 114.40 | 115.15 | 111.35 | 111.35 | 43,299,079 |
2022-06-14 | 116.85 | 116.85 | 110.85 | 111.75 | 15,437,811 |
2022-06-13 | 115.15 | 115.65 | 112.60 | 114.95 | 60,529,327 |
2022-06-10 | 120.45 | 120.75 | 116.45 | 116.75 | 12,456,217 |
2022-06-09 | 121.05 | 122.40 | 118.75 | 121.50 | 14,212,913 |
2022-06-08 | 121.40 | 122.45 | 118.55 | 122.25 | 8,258,262 |
2022-06-07 | 120.80 | 122.15 | 115.45 | 118.45 | 19,069,160 |
2022-06-06 | 123.65 | 126.35 | 122.80 | 123.25 | 8,232,614 |
2022-06-03 | 122.10 | 122.10 | 122.10 | 122.10 | 0 |
2022-06-02 | 122.10 | 122.10 | 122.10 | 122.10 | 0 |
2022-06-01 | 123.60 | 125.55 | 122.10 | 122.10 | 15,341,726 |
2022-05-31 | 124.50 | 125.45 | 121.25 | 122.65 | 49,413,466 |
2022-05-30 | 121.45 | 127.10 | 120.45 | 124.50 | 33,473,084 |
2022-05-27 | 119.70 | 122.00 | 118.55 | 119.95 | 19,923,806 |
2022-05-26 | 100.00 | 119.70 | 98.94 | 119.15 | 53,253,390 |
2022-05-25 | 120.80 | 123.50 | 112.00 | 112.00 | 52,150,089 |
2022-05-24 | 122.15 | 122.35 | 117.90 | 119.30 | 30,274,860 |
2022-05-23 | 123.50 | 124.50 | 121.80 | 123.65 | 27,053,003 |
2022-05-20 | 123.50 | 123.70 | 120.65 | 121.50 | 29,094,786 |
2022-05-19 | 122.85 | 123.50 | 119.90 | 122.20 | 22,641,851 |
2022-05-18 | 132.90 | 133.35 | 124.60 | 124.70 | 49,844,798 |
2022-05-17 | 131.75 | 135.45 | 130.30 | 131.85 | 29,207,321 |
2022-05-16 | 130.95 | 130.95 | 126.20 | 130.65 | 13,237,280 |
2022-05-13 | 128.15 | 132.05 | 127.00 | 131.45 | 12,573,519 |
2022-05-12 | 119.50 | 127.90 | 118.40 | 126.75 | 27,464,103 |
2022-05-11 | 118.10 | 120.10 | 117.10 | 118.90 | 20,452,072 |
2022-05-10 | 119.80 | 120.15 | 116.90 | 116.95 | 22,260,733 |
2022-05-09 | 123.15 | 124.55 | 117.55 | 117.55 | 24,719,648 |
2022-05-06 | 126.25 | 128.30 | 121.75 | 123.55 | 15,298,912 |
2022-05-05 | 130.45 | 132.15 | 127.45 | 128.05 | 16,836,383 |
2022-05-04 | 135.00 | 135.00 | 128.30 | 128.50 | 19,087,818 |
2022-05-03 | 133.20 | 135.40 | 131.30 | 134.85 | 15,179,845 |
2022-05-02 | 133.40 | 133.40 | 133.40 | 133.40 | 0 |
2022-04-29 | 133.75 | 136.05 | 132.40 | 133.40 | 10,936,913 |
2022-04-28 | 131.05 | 134.85 | 130.90 | 133.35 | 10,580,009 |
2022-04-27 | 133.85 | 134.40 | 129.95 | 130.00 | 9,940,081 |
2022-04-26 | 141.50 | 141.50 | 132.55 | 133.45 | 19,479,479 |
2022-04-25 | 140.90 | 143.00 | 139.05 | 140.40 | 10,617,235 |
2022-04-22 | 145.80 | 148.90 | 144.40 | 144.80 | 6,255,861 |
2022-04-21 | 145.20 | 148.70 | 144.05 | 147.25 | 9,958,924 |
2022-04-20 | 143.95 | 146.00 | 142.35 | 144.50 | 7,474,862 |
2022-04-19 | 146.80 | 147.00 | 140.90 | 143.05 | 9,760,346 |
2022-04-18 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
2022-04-15 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
2022-04-14 | 148.25 | 148.60 | 146.30 | 147.50 | 21,076,474 |
2022-04-13 | 146.50 | 147.55 | 142.25 | 147.55 | 17,410,398 |
2022-04-12 | 142.95 | 150.25 | 142.20 | 147.40 | 14,543,243 |
2022-04-11 | 146.00 | 147.15 | 143.15 | 144.25 | 11,409,535 |
2022-04-08 | 147.50 | 147.60 | 144.95 | 147.00 | 7,681,663 |
2022-04-07 | 147.15 | 149.10 | 144.65 | 145.15 | 6,595,194 |
2022-04-06 | 153.80 | 154.20 | 144.50 | 146.05 | 15,516,423 |
2022-04-05 | 155.80 | 156.85 | 153.10 | 153.90 | 34,808,092 |
2022-04-04 | 151.10 | 156.25 | 149.60 | 156.05 | 5,373,265 |
2022-04-01 | 149.35 | 153.20 | 148.95 | 150.75 | 11,445,993 |
2022-03-31 | 154.35 | 154.40 | 148.25 | 148.25 | 11,921,169 |
2022-03-30 | 161.15 | 162.40 | 152.45 | 152.90 | 27,882,292 |
2022-03-29 | 154.05 | 161.90 | 153.25 | 160.35 | 8,296,216 |
2022-03-28 | 150.40 | 153.25 | 150.00 | 151.85 | 8,721,024 |
2022-03-25 | 147.70 | 152.75 | 147.45 | 150.20 | 13,691,780 |
2022-03-24 | 150.50 | 152.95 | 146.50 | 147.65 | 11,696,726 |
2022-03-23 | 154.20 | 155.10 | 150.25 | 151.60 | 13,967,272 |
2022-03-22 | 150.80 | 154.85 | 149.80 | 153.30 | 13,425,713 |
2022-03-21 | 151.10 | 151.10 | 146.20 | 148.90 | 10,512,153 |
2022-03-18 | 149.60 | 151.05 | 145.85 | 151.05 | 19,934,657 |
2022-03-17 | 151.30 | 152.10 | 146.90 | 149.00 | 11,057,975 |
2022-03-16 | 143.25 | 150.55 | 143.25 | 149.00 | 10,410,240 |
2022-03-15 | 143.60 | 144.55 | 139.95 | 141.75 | 7,839,671 |
2022-03-14 | 141.80 | 146.00 | 141.20 | 144.45 | 4,639,623 |
2022-03-11 | 141.30 | 145.65 | 139.75 | 140.30 | 7,619,970 |
2022-03-10 | 144.65 | 144.90 | 139.20 | 141.15 | 16,489,696 |
2022-03-09 | 135.55 | 144.70 | 134.70 | 144.65 | 26,906,845 |
2022-03-08 | 129.35 | 134.80 | 128.70 | 131.75 | 11,003,213 |
2022-03-07 | 128.30 | 135.10 | 121.20 | 131.85 | 14,698,089 |
2022-03-04 | 138.65 | 139.60 | 131.45 | 131.55 | 12,175,336 |
2022-03-03 | 146.05 | 150.45 | 140.65 | 141.05 | 17,644,320 |
2022-03-02 | 143.40 | 147.40 | 141.80 | 146.10 | 15,581,158 |
2022-03-01 | 151.25 | 151.60 | 144.65 | 144.80 | 9,959,493 |
2022-02-28 | 148.20 | 151.00 | 145.75 | 151.00 | 20,306,198 |
2022-02-25 | 157.25 | 158.70 | 148.75 | 150.25 | 21,837,489 |
2022-02-24 | 148.55 | 155.00 | 146.35 | 153.50 | 20,722,517 |
2022-02-23 | 162.70 | 162.70 | 155.85 | 155.85 | 12,169,439 |
2022-02-22 | 157.70 | 163.60 | 157.00 | 160.60 | 25,419,439 |
2022-02-21 | 167.15 | 167.65 | 159.30 | 161.55 | 8,956,045 |
2022-02-18 | 166.40 | 168.30 | 164.65 | 165.70 | 12,063,822 |
2022-02-17 | 166.00 | 174.35 | 164.25 | 165.00 | 25,200,963 |
2022-02-16 | 168.50 | 169.55 | 164.70 | 166.00 | 14,394,548 |
2022-02-15 | 168.15 | 170.80 | 167.75 | 168.85 | 5,035,118 |
2022-02-14 | 171.15 | 171.90 | 166.10 | 168.50 | 7,543,931 |
2022-02-11 | 176.10 | 177.60 | 174.65 | 174.65 | 15,190,846 |
2022-02-10 | 182.70 | 182.70 | 175.65 | 178.85 | 8,714,306 |
2022-02-09 | 181.30 | 183.35 | 180.40 | 181.90 | 11,042,765 |
2022-02-08 | 184.00 | 184.45 | 177.20 | 181.40 | 4,802,292 |
2022-02-07 | 182.95 | 184.45 | 181.40 | 181.40 | 8,258,880 |
2022-02-04 | 186.00 | 189.25 | 182.00 | 182.00 | 8,556,489 |
2022-02-03 | 188.00 | 188.35 | 183.35 | 184.30 | 8,039,088 |
2022-02-02 | 192.30 | 194.50 | 188.30 | 188.30 | 7,810,132 |
2022-02-01 | 188.60 | 193.70 | 188.60 | 191.40 | 10,398,297 |
2022-01-31 | 189.95 | 190.95 | 185.35 | 188.05 | 9,531,491 |
2022-01-28 | 186.85 | 190.45 | 185.60 | 188.30 | 18,239,660 |
2022-01-27 | 179.90 | 187.80 | 178.60 | 187.00 | 8,586,231 |
2022-01-26 | 184.85 | 186.30 | 183.55 | 184.00 | 10,747,507 |
2022-01-25 | 185.90 | 186.75 | 180.20 | 182.55 | 7,585,100 |
2022-01-24 | 190.65 | 192.85 | 180.85 | 182.90 | 28,573,222 |
2022-01-21 | 190.75 | 194.00 | 189.55 | 192.70 | 6,051,109 |
2022-01-20 | 193.15 | 196.60 | 192.20 | 194.65 | 10,321,039 |
2022-01-19 | 186.95 | 195.60 | 185.65 | 191.80 | 13,652,018 |
2022-01-18 | 195.00 | 195.00 | 189.10 | 189.10 | 8,344,983 |
2022-01-17 | 195.00 | 198.70 | 193.00 | 196.00 | 11,854,883 |
2022-01-14 | 198.35 | 202.40 | 191.15 | 193.00 | 15,692,043 |
2022-01-13 | 210.60 | 211.10 | 194.60 | 197.95 | 37,259,281 |
2022-01-12 | 228.30 | 229.40 | 211.50 | 211.50 | 26,786,914 |
2022-01-11 | 214.00 | 219.80 | 212.60 | 218.80 | 13,923,950 |
2022-01-10 | 215.40 | 217.20 | 209.80 | 212.80 | 12,481,251 |
2022-01-07 | 211.40 | 217.20 | 211.40 | 214.00 | 5,751,447 |
2022-01-06 | 213.80 | 215.60 | 210.80 | 212.80 | 6,384,046 |
2022-01-05 | 215.80 | 220.40 | 215.20 | 219.00 | 6,729,992 |
2022-01-04 | 221.00 | 224.20 | 214.20 | 215.80 | 7,409,542 |
2022-01-03 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
2021-12-31 | 216.00 | 219.60 | 216.00 | 217.80 | 1,513,576 |
2021-12-30 | 215.00 | 218.40 | 215.00 | 218.40 | 3,653,437 |
2021-12-29 | 214.80 | 218.60 | 214.20 | 215.20 | 4,944,524 |
2021-12-28 | 211.40 | 211.40 | 211.40 | 211.40 | 0 |
2021-12-27 | 211.40 | 211.40 | 211.40 | 211.40 | 0 |
2021-12-24 | 212.00 | 214.60 | 211.00 | 211.40 | 1,131,038 |
2021-12-23 | 208.00 | 211.40 | 208.00 | 210.80 | 4,011,668 |
2021-12-22 | 208.60 | 209.20 | 206.60 | 207.60 | 5,032,620 |
2021-12-21 | 203.20 | 209.20 | 202.80 | 207.20 | 9,582,447 |
2021-12-20 | 194.90 | 200.80 | 193.20 | 199.20 | 10,976,262 |
2021-12-17 | 199.50 | 201.60 | 197.20 | 198.30 | 16,521,094 |
2021-12-16 | 207.80 | 207.80 | 199.30 | 200.00 | 15,519,159 |
2021-12-15 | 213.20 | 213.20 | 203.20 | 204.00 | 29,902,520 |
2021-12-14 | 216.60 | 217.20 | 209.60 | 211.00 | 6,381,229 |
2021-12-13 | 220.00 | 220.60 | 214.80 | 215.40 | 2,596,573 |
2021-12-10 | 223.00 | 223.40 | 220.00 | 220.00 | 3,774,230 |
2021-12-09 | 225.80 | 227.60 | 223.80 | 225.00 | 5,081,563 |
2021-12-08 | 227.00 | 229.20 | 225.20 | 225.40 | 4,667,358 |
2021-12-07 | 222.60 | 227.20 | 220.20 | 226.80 | 4,428,597 |
2021-12-06 | 217.60 | 220.20 | 216.40 | 219.20 | 9,627,991 |
2021-12-03 | 218.60 | 220.00 | 214.20 | 216.60 | 5,137,475 |
2021-12-02 | 222.40 | 222.70 | 214.05 | 215.25 | 10,815,725 |
2021-12-01 | 221.30 | 229.60 | 221.30 | 226.10 | 9,562,251 |
2021-11-30 | 228.00 | 228.90 | 217.60 | 222.90 | 13,107,204 |
2021-11-29 | 1,125.00 | 1,146.50 | 1,124.00 | 1,141.50 | 1,742,939 |
2021-11-26 | 1,099.00 | 1,124.00 | 1,080.50 | 1,102.00 | 777,646 |
2021-11-25 | 1,140.00 | 1,140.00 | 1,122.00 | 1,135.50 | 819,610 |
2021-11-24 | 1,159.50 | 1,166.00 | 1,126.00 | 1,136.00 | 1,129,062 |
2021-11-23 | 1,143.50 | 1,178.00 | 1,138.00 | 1,157.50 | 746,839 |
2021-11-22 | 1,171.00 | 1,178.50 | 1,156.50 | 1,156.50 | 975,602 |
2021-11-19 | 1,173.50 | 1,175.50 | 1,153.00 | 1,167.00 | 1,669,064 |
2021-11-18 | 1,159.00 | 1,175.00 | 1,156.50 | 1,170.00 | 839,346 |
2021-11-17 | 1,151.50 | 1,172.50 | 1,151.50 | 1,156.50 | 1,503,899 |
2021-11-16 | 1,153.00 | 1,167.50 | 1,151.00 | 1,163.00 | 2,050,797 |
2021-11-15 | 1,159.00 | 1,162.00 | 1,146.50 | 1,157.00 | 3,002,389 |
2021-11-12 | 1,157.00 | 1,166.50 | 1,147.00 | 1,162.50 | 2,267,728 |
2021-11-11 | 1,151.00 | 1,161.50 | 1,137.00 | 1,156.00 | 1,393,335 |
2021-11-10 | 1,114.00 | 1,150.50 | 1,114.00 | 1,150.50 | 1,462,162 |
2021-11-09 | 1,114.50 | 1,130.50 | 1,112.00 | 1,116.50 | 723,659 |
2021-11-08 | 1,116.00 | 1,123.00 | 1,093.50 | 1,114.00 | 1,534,360 |
2021-11-05 | 1,115.50 | 1,142.00 | 1,115.00 | 1,121.00 | 1,880,527 |
2021-11-04 | 1,087.00 | 1,124.00 | 1,085.00 | 1,123.50 | 1,280,582 |
2021-11-03 | 1,102.00 | 1,113.00 | 1,071.50 | 1,083.00 | 1,596,713 |
2021-11-02 | 1,100.00 | 1,116.50 | 1,097.50 | 1,104.50 | 1,762,978 |
2021-11-01 | 1,081.00 | 1,108.00 | 1,081.00 | 1,099.50 | 817,129 |
2021-10-29 | 1,075.50 | 1,095.00 | 1,075.50 | 1,088.00 | 1,100,682 |
2021-10-28 | 1,082.50 | 1,099.00 | 1,078.50 | 1,087.50 | 819,049 |
2021-10-27 | 1,087.50 | 1,098.00 | 1,082.50 | 1,088.50 | 3,512,631 |
2021-10-26 | 1,068.50 | 1,094.00 | 1,064.50 | 1,089.00 | 928,303 |
2021-10-25 | 1,062.50 | 1,087.50 | 1,062.00 | 1,064.50 | 2,510,014 |
2021-10-22 | 1,067.00 | 1,080.50 | 1,055.00 | 1,059.00 | 2,826,860 |
2021-10-21 | 1,031.00 | 1,042.50 | 1,023.00 | 1,039.50 | 697,063 |
2021-10-20 | 1,051.00 | 1,051.00 | 1,031.50 | 1,039.00 | 1,114,746 |
2021-10-19 | 1,040.00 | 1,054.00 | 1,027.50 | 1,054.00 | 1,647,495 |
2021-10-18 | 1,039.50 | 1,040.50 | 1,029.50 | 1,034.50 | 1,291,551 |
2021-10-15 | 1,043.00 | 1,050.50 | 1,033.00 | 1,043.00 | 2,673,783 |
2021-10-14 | 1,041.00 | 1,044.50 | 1,032.00 | 1,038.50 | 1,122,539 |
2021-10-13 | 1,027.00 | 1,051.00 | 1,018.00 | 1,034.00 | 1,364,640 |
2021-10-12 | 1,009.00 | 1,041.00 | 1,005.00 | 1,029.00 | 1,655,008 |
2021-10-11 | 1,037.00 | 1,037.00 | 1,007.00 | 1,026.00 | 1,002,535 |
2021-10-08 | 1,043.50 | 1,049.50 | 1,030.00 | 1,041.50 | 1,178,417 |
2021-10-07 | 1,041.00 | 1,051.00 | 1,032.50 | 1,044.50 | 2,045,471 |
2021-10-06 | 1,052.00 | 1,052.00 | 1,016.00 | 1,024.50 | 1,525,532 |
2021-10-05 | 1,037.50 | 1,075.50 | 1,037.50 | 1,069.00 | 1,735,628 |
2021-10-04 | 1,039.00 | 1,057.50 | 1,028.00 | 1,034.50 | 2,030,052 |
2021-10-01 | 1,029.00 | 1,041.00 | 991.00 | 1,035.00 | 1,798,610 |
2021-09-30 | 1,070.50 | 1,092.50 | 1,043.50 | 1,048.50 | 1,659,808 |
2021-09-29 | 1,053.00 | 1,074.50 | 1,053.00 | 1,061.00 | 2,439,233 |
2021-09-28 | 1,079.00 | 1,079.00 | 1,033.00 | 1,050.50 | 1,682,135 |
2021-09-27 | 1,114.50 | 1,115.00 | 1,070.50 | 1,076.50 | 2,905,492 |
2021-09-24 | 1,117.00 | 1,117.50 | 1,090.50 | 1,101.00 | 1,773,873 |
2021-09-23 | 1,135.50 | 1,148.50 | 1,128.50 | 1,129.00 | 977,354 |
2021-09-22 | 1,121.50 | 1,128.00 | 1,105.00 | 1,124.50 | 888,562 |
2021-09-21 | 1,109.00 | 1,121.00 | 1,081.50 | 1,110.00 | 1,760,887 |
2021-09-20 | 1,109.50 | 1,119.00 | 1,091.50 | 1,106.50 | 2,140,752 |
2021-09-17 | 1,155.00 | 1,155.50 | 1,114.00 | 1,130.50 | 5,622,912 |
2021-09-16 | 1,150.00 | 1,158.00 | 1,124.50 | 1,142.00 | 1,606,759 |
2021-09-15 | 1,161.00 | 1,161.50 | 1,129.00 | 1,141.50 | 4,687,385 |
2021-09-14 | 1,129.00 | 1,159.00 | 1,115.00 | 1,151.00 | 3,813,767 |
2021-09-13 | 1,058.50 | 1,069.50 | 1,041.00 | 1,049.00 | 2,490,552 |
2021-09-10 | 1,039.00 | 1,053.00 | 1,030.50 | 1,049.00 | 856,082 |
2021-09-09 | 1,022.50 | 1,033.50 | 1,013.00 | 1,033.50 | 3,066,279 |
2021-09-08 | 1,034.00 | 1,058.50 | 1,029.00 | 1,032.50 | 1,740,906 |
2021-09-07 | 1,048.00 | 1,054.00 | 1,041.50 | 1,041.50 | 1,086,195 |
2021-09-06 | 1,044.00 | 1,067.50 | 1,044.00 | 1,049.00 | 1,051,230 |
2021-09-03 | 1,045.50 | 1,050.50 | 1,028.50 | 1,032.50 | 1,031,162 |
2021-09-02 | 1,036.50 | 1,048.50 | 1,030.00 | 1,033.00 | 1,822,721 |
2021-09-01 | 1,021.00 | 1,043.00 | 1,019.00 | 1,040.00 | 1,168,120 |
2021-08-31 | 1,019.50 | 1,019.50 | 995.60 | 1,009.50 | 1,927,576 |
2021-08-30 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 0 |
2021-08-27 | 1,027.50 | 1,027.50 | 1,005.50 | 1,012.50 | 613,551 |
2021-08-26 | 1,021.00 | 1,028.00 | 1,012.50 | 1,012.50 | 653,121 |
2021-08-25 | 1,000.00 | 1,025.50 | 997.80 | 1,023.50 | 708,944 |
2021-08-24 | 986.40 | 1,007.50 | 986.40 | 1,005.00 | 2,281,564 |
2021-08-23 | 1,011.00 | 1,017.00 | 995.40 | 995.40 | 2,180,391 |
2021-08-20 | 975.60 | 1,009.50 | 973.60 | 996.80 | 1,412,509 |
2021-08-19 | 958.40 | 970.80 | 951.00 | 969.00 | 1,212,834 |
2021-08-18 | 960.60 | 971.40 | 952.40 | 971.40 | 806,399 |
2021-08-17 | 947.00 | 958.60 | 939.00 | 958.40 | 958,056 |
2021-08-16 | 966.00 | 967.00 | 941.20 | 950.60 | 933,808 |
2021-08-13 | 983.00 | 985.00 | 970.80 | 976.80 | 674,591 |
2021-08-12 | 974.40 | 986.00 | 964.40 | 968.80 | 3,937,013 |
2021-08-11 | 944.20 | 975.60 | 942.60 | 972.80 | 1,345,671 |
2021-08-10 | 936.80 | 944.60 | 932.40 | 939.80 | 654,899 |
2021-08-09 | 949.80 | 949.80 | 928.60 | 937.00 | 1,046,108 |
2021-08-06 | 941.40 | 945.20 | 923.40 | 936.60 | 631,585 |
2021-08-05 | 937.00 | 954.40 | 927.80 | 937.60 | 1,545,272 |
2021-08-04 | 926.00 | 942.20 | 923.20 | 942.20 | 2,433,616 |
2021-08-03 | 920.00 | 930.00 | 909.60 | 922.00 | 778,795 |
2021-08-02 | 904.40 | 936.00 | 904.40 | 923.00 | 1,416,614 |
2021-07-30 | 900.40 | 904.60 | 886.60 | 897.00 | 1,501,314 |
2021-07-29 | 922.00 | 923.20 | 898.20 | 904.00 | 749,428 |
2021-07-28 | 913.80 | 926.20 | 912.60 | 915.40 | 672,196 |
2021-07-27 | 921.60 | 930.20 | 901.20 | 919.40 | 1,309,286 |
2021-07-26 | 919.40 | 934.00 | 916.40 | 930.40 | 890,105 |
2021-07-23 | 934.60 | 938.00 | 919.20 | 928.80 | 842,367 |
2021-07-22 | 934.80 | 950.20 | 924.60 | 924.60 | 1,273,316 |
2021-07-21 | 892.20 | 938.60 | 892.20 | 930.40 | 1,586,216 |
2021-07-20 | 877.60 | 901.40 | 872.60 | 895.80 | 1,895,423 |
2021-07-19 | 877.00 | 877.00 | 849.80 | 870.20 | 1,765,883 |
2021-07-16 | 898.00 | 902.40 | 881.00 | 886.60 | 1,399,309 |
2021-07-15 | 917.00 | 923.80 | 890.60 | 891.00 | 1,315,882 |
2021-07-14 | 928.80 | 932.20 | 915.80 | 923.80 | 843,146 |
2021-07-13 | 939.00 | 946.60 | 925.60 | 929.40 | 838,481 |
2021-07-12 | 950.40 | 950.80 | 933.80 | 942.20 | 931,016 |
2021-07-09 | 943.40 | 957.40 | 935.20 | 957.00 | 882,177 |
2021-07-08 | 971.00 | 971.00 | 928.60 | 937.60 | 1,337,359 |
2021-07-07 | 968.80 | 984.00 | 964.00 | 979.60 | 1,140,735 |
2021-07-06 | 970.60 | 982.20 | 961.80 | 967.40 | 2,990,601 |
2021-07-05 | 980.40 | 984.20 | 971.60 | 977.60 | 660,577 |
2021-07-02 | 973.80 | 985.40 | 969.20 | 985.00 | 1,551,405 |
2021-07-01 | 929.60 | 969.80 | 929.60 | 969.00 | 1,844,171 |
2021-06-30 | 917.20 | 929.80 | 908.80 | 919.00 | 1,336,478 |
2021-06-29 | 928.20 | 930.20 | 915.20 | 917.60 | 1,308,322 |
2021-06-28 | 947.80 | 953.20 | 928.20 | 928.20 | 1,634,520 |
2021-06-25 | 938.00 | 958.00 | 937.80 | 952.60 | 1,745,732 |
2021-06-24 | 905.00 | 916.40 | 899.20 | 912.60 | 1,366,824 |
2021-06-23 | 888.80 | 905.20 | 880.40 | 903.20 | 1,844,645 |
2021-06-22 | 880.80 | 888.20 | 878.00 | 887.00 | 751,873 |
2021-06-21 | 879.00 | 886.00 | 870.20 | 883.20 | 934,191 |
2021-06-18 | 905.80 | 910.60 | 873.40 | 877.40 | 4,441,161 |
2021-06-17 | 897.00 | 905.80 | 893.60 | 904.40 | 1,532,806 |
2021-06-16 | 912.00 | 912.80 | 901.00 | 903.20 | 5,344,700 |
2021-06-15 | 916.00 | 919.60 | 904.40 | 909.00 | 1,333,134 |
2021-06-14 | 921.60 | 922.40 | 911.20 | 912.20 | 2,065,381 |
2021-06-11 | 911.60 | 922.60 | 910.00 | 917.20 | 711,729 |
2021-06-10 | 921.40 | 922.20 | 895.00 | 906.40 | 1,608,712 |
2021-06-09 | 938.00 | 940.40 | 921.80 | 921.80 | 925,798 |
2021-06-08 | 946.40 | 954.00 | 940.20 | 940.20 | 1,360,613 |
2021-06-07 | 932.60 | 949.20 | 932.40 | 944.60 | 544,583 |
2021-06-04 | 945.80 | 945.80 | 928.40 | 934.20 | 823,947 |
2021-06-03 | 949.80 | 951.20 | 928.60 | 937.40 | 897,686 |
2021-06-02 | 948.00 | 958.40 | 938.20 | 949.00 | 1,607,779 |
2021-06-01 | 953.20 | 960.40 | 941.60 | 948.80 | 1,280,689 |
2021-05-28 | 938.20 | 953.80 | 932.40 | 945.20 | 2,462,160 |
2021-05-27 | 930.60 | 944.40 | 925.20 | 934.80 | 3,214,454 |
2021-05-26 | 919.40 | 930.40 | 910.80 | 930.40 | 1,964,165 |
2021-05-25 | 915.40 | 927.40 | 912.40 | 917.60 | 1,039,382 |
2021-05-24 | 906.20 | 913.40 | 899.20 | 913.40 | 1,032,146 |
2021-05-21 | 910.40 | 912.80 | 899.40 | 904.80 | 1,051,254 |
2021-05-20 | 903.80 | 910.60 | 889.40 | 908.60 | 1,178,954 |
2021-05-19 | 920.00 | 920.00 | 882.80 | 895.80 | 1,945,709 |
2021-05-18 | 907.80 | 922.00 | 904.40 | 920.00 | 1,441,328 |
2021-05-17 | 890.00 | 906.00 | 890.00 | 895.40 | 1,777,968 |
2021-05-14 | 875.40 | 896.00 | 874.60 | 893.00 | 781,376 |
2021-05-13 | 861.80 | 875.20 | 845.00 | 869.80 | 1,112,614 |
2021-05-12 | 877.20 | 892.60 | 872.80 | 872.80 | 1,220,495 |
2021-05-11 | 903.00 | 908.00 | 871.80 | 880.20 | 1,604,906 |
2021-05-10 | 920.40 | 923.80 | 912.20 | 916.00 | 1,066,040 |
2021-05-07 | 912.20 | 925.40 | 906.80 | 921.40 | 1,001,219 |
2021-05-06 | 906.60 | 914.60 | 901.60 | 904.80 | 1,134,243 |
2021-05-05 | 908.20 | 916.60 | 899.00 | 911.00 | 1,090,088 |
2021-05-04 | 918.60 | 931.80 | 901.40 | 905.00 | 1,078,893 |
2021-04-30 | 918.60 | 926.20 | 906.20 | 918.40 | 2,643,357 |
2021-04-29 | 917.80 | 931.00 | 913.40 | 925.80 | 1,684,297 |
2021-04-28 | 917.20 | 926.00 | 912.80 | 917.60 | 957,700 |
2021-04-27 | 914.00 | 917.20 | 905.00 | 914.40 | 1,039,105 |
2021-04-26 | 908.20 | 925.20 | 908.20 | 918.60 | 1,409,329 |
2021-04-23 | 918.00 | 923.20 | 905.20 | 908.80 | 1,075,722 |
2021-04-22 | 910.00 | 923.00 | 895.60 | 923.00 | 1,022,860 |
2021-04-21 | 881.00 | 900.00 | 879.40 | 896.40 | 1,188,803 |
2021-04-20 | 912.40 | 913.40 | 879.80 | 881.20 | 1,912,818 |
2021-04-19 | 929.60 | 942.40 | 911.20 | 913.20 | 1,542,986 |
2021-04-16 | 914.80 | 933.80 | 903.20 | 929.60 | 1,992,659 |
2021-04-15 | 937.00 | 937.60 | 902.20 | 911.40 | 2,492,043 |
2021-04-14 | 950.00 | 950.00 | 917.40 | 930.80 | 2,039,778 |
2021-04-13 | 922.20 | 963.00 | 910.60 | 940.80 | 4,825,706 |
2021-04-12 | 920.00 | 923.80 | 898.60 | 913.60 | 4,308,171 |
2021-04-09 | 891.20 | 917.00 | 879.00 | 917.00 | 4,736,513 |
2021-04-08 | 867.00 | 877.60 | 857.00 | 872.40 | 1,386,334 |
2021-04-07 | 857.60 | 865.20 | 845.80 | 863.80 | 2,153,330 |
2021-04-06 | 863.80 | 870.00 | 838.20 | 852.80 | 1,406,108 |
2021-04-01 | 829.40 | 858.60 | 826.40 | 850.00 | 1,826,645 |
2021-03-31 | 836.20 | 853.20 | 824.60 | 824.60 | 1,837,454 |
2021-03-30 | 829.00 | 839.80 | 821.80 | 835.00 | 1,216,209 |
2021-03-29 | 828.20 | 834.60 | 819.40 | 820.80 | 1,235,987 |
2021-03-26 | 825.40 | 836.60 | 818.60 | 828.60 | 1,277,140 |
2021-03-25 | 808.80 | 821.20 | 799.40 | 817.60 | 1,085,108 |
2021-03-24 | 801.60 | 822.40 | 796.40 | 818.00 | 1,398,501 |
2021-03-23 | 830.40 | 831.80 | 803.00 | 811.00 | 1,454,897 |
2021-03-22 | 844.40 | 860.40 | 832.60 | 837.80 | 2,170,827 |
2021-03-19 | 854.40 | 858.60 | 839.20 | 845.00 | 3,519,486 |
2021-03-18 | 861.60 | 867.00 | 841.40 | 860.00 | 2,392,375 |
2021-03-17 | 859.80 | 863.80 | 847.00 | 859.80 | 4,352,390 |
2021-03-16 | 846.00 | 861.20 | 841.80 | 855.40 | 6,028,354 |
2021-03-15 | 839.20 | 849.00 | 831.00 | 836.20 | 1,331,324 |
2021-03-12 | 823.00 | 839.00 | 819.40 | 836.00 | 1,786,493 |
2021-03-11 | 839.40 | 842.60 | 822.60 | 826.60 | 1,652,499 |
2021-03-10 | 822.00 | 837.80 | 809.20 | 829.60 | 2,138,093 |
2021-03-09 | 797.40 | 828.40 | 793.40 | 824.60 | 2,752,885 |
2021-03-08 | 789.20 | 798.00 | 772.80 | 798.00 | 1,827,127 |
2021-03-05 | 803.00 | 812.40 | 780.80 | 780.80 | 1,763,885 |
2021-03-04 | 836.40 | 836.40 | 807.60 | 810.80 | 2,848,045 |
2021-03-03 | 823.00 | 841.00 | 818.00 | 835.80 | 1,725,761 |
2021-03-02 | 833.40 | 840.80 | 805.60 | 813.00 | 4,069,433 |
2021-03-01 | 841.20 | 852.60 | 827.40 | 837.20 | 1,708,483 |
2021-02-26 | 832.60 | 848.00 | 820.40 | 830.40 | 3,723,109 |
2021-02-25 | 855.60 | 870.00 | 848.40 | 848.40 | 2,936,411 |
2021-02-24 | 841.60 | 861.60 | 841.60 | 850.80 | 3,561,274 |
2021-02-23 | 846.20 | 856.80 | 825.00 | 848.00 | 2,484,074 |
2021-02-22 | 840.00 | 842.80 | 820.00 | 839.60 | 1,065,905 |
2021-02-19 | 829.20 | 850.00 | 826.60 | 850.00 | 2,939,666 |
2021-02-18 | 836.00 | 843.40 | 816.20 | 828.00 | 4,448,749 |
2021-02-17 | 851.40 | 852.60 | 830.20 | 831.20 | 2,812,817 |
2021-02-16 | 846.80 | 850.60 | 822.60 | 843.20 | 1,874,041 |
2021-02-15 | 810.80 | 845.20 | 807.80 | 845.20 | 3,563,163 |
2021-02-12 | 806.40 | 823.00 | 801.80 | 804.20 | 5,125,806 |
2021-02-11 | 800.00 | 812.20 | 790.20 | 812.20 | 1,576,518 |
2021-02-10 | 815.00 | 817.60 | 785.20 | 798.00 | 4,045,407 |
2021-02-09 | 827.00 | 846.20 | 805.80 | 809.20 | 2,429,196 |
2021-02-08 | 869.00 | 877.00 | 828.40 | 828.40 | 16,204,167 |
2021-02-05 | 834.80 | 862.80 | 832.40 | 852.80 | 5,120,062 |
2021-02-04 | 802.00 | 838.40 | 802.00 | 833.00 | 8,312,513 |
2021-02-03 | 825.80 | 836.60 | 807.80 | 815.00 | 1,139,883 |
2021-02-02 | 800.20 | 820.40 | 786.60 | 815.00 | 1,329,957 |
2021-02-01 | 760.00 | 805.80 | 760.00 | 799.60 | 7,522,800 |
2021-01-29 | 765.60 | 769.20 | 747.00 | 747.00 | 3,211,032 |
2021-01-28 | 760.00 | 791.00 | 756.60 | 778.80 | 2,896,404 |
2021-01-27 | 793.00 | 797.80 | 761.60 | 762.20 | 2,488,889 |
2021-01-26 | 798.00 | 812.00 | 787.80 | 793.20 | 3,127,361 |
2021-01-25 | 819.40 | 830.00 | 811.80 | 818.00 | 1,183,765 |
2021-01-22 | 828.40 | 833.80 | 814.60 | 829.00 | 1,397,841 |
2021-01-21 | 841.80 | 841.80 | 819.20 | 832.20 | 1,493,947 |
2021-01-20 | 820.80 | 830.60 | 816.80 | 830.60 | 1,501,193 |
2021-01-19 | 842.00 | 842.60 | 819.40 | 819.40 | 805,892 |
2021-01-18 | 839.80 | 841.80 | 825.80 | 839.80 | 421,169 |
2021-01-15 | 849.80 | 864.80 | 822.80 | 829.80 | 1,224,692 |
2021-01-14 | 855.40 | 863.40 | 838.00 | 851.40 | 1,680,268 |
2021-01-13 | 853.00 | 865.60 | 846.40 | 856.00 | 3,099,314 |
2021-01-12 | 892.80 | 892.80 | 847.80 | 858.00 | 1,808,943 |
2021-01-11 | 922.00 | 923.20 | 874.80 | 883.20 | 2,569,617 |
2021-01-08 | 850.80 | 852.20 | 833.00 | 850.80 | 821,642 |
2021-01-07 | 866.40 | 866.40 | 840.20 | 840.20 | 919,284 |
2021-01-06 | 835.00 | 867.60 | 822.60 | 854.80 | 1,224,776 |
2021-01-05 | 810.20 | 836.40 | 804.80 | 828.60 | 1,318,719 |
2021-01-04 | 851.80 | 864.20 | 806.80 | 814.40 | 1,611,921 |
2020-12-31 | 835.40 | 867.40 | 829.00 | 860.00 | 467,692 |
2020-12-30 | 863.40 | 877.40 | 854.80 | 856.00 | 585,376 |
2020-12-29 | 863.40 | 874.20 | 857.00 | 867.40 | 1,072,211 |
2020-12-24 | 835.00 | 868.20 | 833.20 | 848.60 | 511,974 |
2020-12-23 | 808.60 | 854.60 | 808.60 | 850.20 | 1,202,127 |
2020-12-22 | 786.40 | 813.60 | 782.40 | 813.60 | 3,562,477 |
2020-12-21 | 788.40 | 791.20 | 760.00 | 788.40 | 1,625,365 |
2020-12-18 | 835.00 | 838.80 | 806.40 | 811.20 | 2,496,466 |
2020-12-17 | 844.80 | 861.00 | 838.40 | 841.60 | 1,806,059 |
2020-12-16 | 822.60 | 853.60 | 817.80 | 845.00 | 3,025,367 |
2020-12-15 | 794.60 | 850.20 | 790.60 | 814.60 | 3,880,978 |
2020-12-14 | 756.00 | 795.60 | 756.00 | 790.60 | 2,176,905 |
2020-12-11 | 790.60 | 790.60 | 751.00 | 751.80 | 1,789,457 |
2020-12-10 | 805.60 | 815.20 | 771.00 | 786.20 | 2,880,693 |
2020-12-09 | 792.00 | 814.60 | 776.00 | 808.20 | 1,744,138 |
2020-12-08 | 785.40 | 801.40 | 785.40 | 788.00 | 1,138,847 |
2020-12-07 | 821.00 | 821.00 | 785.80 | 789.20 | 1,326,340 |
2020-12-04 | 822.00 | 824.40 | 804.00 | 816.60 | 921,365 |
2020-12-03 | 813.40 | 820.00 | 797.40 | 820.00 | 1,107,982 |
2020-12-02 | 801.00 | 823.80 | 799.80 | 801.60 | 1,791,991 |
2020-12-01 | 785.40 | 814.20 | 773.40 | 809.00 | 1,769,840 |
2020-11-30 | 734.40 | 794.60 | 734.40 | 776.20 | 4,087,976 |
2020-11-27 | 733.40 | 738.60 | 712.00 | 733.20 | 2,435,666 |
2020-11-26 | 752.60 | 757.40 | 729.40 | 731.60 | 1,025,517 |
2020-11-25 | 758.60 | 769.60 | 740.80 | 744.80 | 1,746,994 |
2020-11-24 | 819.00 | 825.60 | 754.60 | 760.00 | 3,660,589 |
2020-11-23 | 832.00 | 836.00 | 809.60 | 812.80 | 1,173,917 |
2020-11-20 | 805.20 | 825.40 | 803.00 | 823.80 | 1,392,900 |
2020-11-19 | 800.80 | 807.20 | 789.40 | 801.60 | 2,321,763 |
2020-11-18 | 786.40 | 810.80 | 784.60 | 807.40 | 1,388,215 |
2020-11-17 | 807.60 | 810.40 | 783.60 | 787.00 | 1,734,120 |
2020-11-16 | 821.40 | 823.60 | 798.60 | 811.60 | 1,487,946 |
2020-11-13 | 805.20 | 817.00 | 793.00 | 809.60 | 1,285,766 |
2020-11-12 | 814.80 | 826.20 | 796.80 | 810.60 | 1,273,230 |
2020-11-11 | 787.40 | 822.00 | 787.40 | 820.60 | 1,676,388 |
2020-11-10 | 805.80 | 830.40 | 795.60 | 797.40 | 2,150,375 |
2020-11-09 | 768.00 | 822.40 | 766.80 | 810.80 | 2,638,786 |
2020-11-06 | 747.20 | 753.20 | 727.00 | 750.60 | 1,128,671 |
2020-11-05 | 749.60 | 752.00 | 731.40 | 752.00 | 1,073,564 |
2020-11-04 | 700.00 | 740.60 | 700.00 | 740.60 | 1,820,200 |
2020-11-03 | 697.00 | 721.40 | 694.00 | 707.80 | 2,277,396 |
2020-11-02 | 740.00 | 740.00 | 684.40 | 691.00 | 3,362,124 |
2020-10-30 | 738.40 | 748.00 | 732.40 | 741.20 | 3,523,622 |
2020-10-29 | 750.60 | 759.20 | 742.00 | 748.20 | 2,296,931 |
2020-10-28 | 774.00 | 777.60 | 741.00 | 750.80 | 3,100,897 |
2020-10-27 | 800.40 | 804.20 | 779.80 | 782.20 | 960,658 |
2020-10-26 | 809.20 | 823.60 | 800.60 | 805.20 | 1,569,723 |
2020-10-23 | 804.80 | 827.00 | 800.40 | 822.40 | 829,503 |
2020-10-22 | 793.40 | 807.00 | 781.60 | 803.60 | 1,095,311 |
2020-10-21 | 817.20 | 817.20 | 790.00 | 793.40 | 928,970 |
2020-10-20 | 803.60 | 819.00 | 803.00 | 814.00 | 1,085,502 |
2020-10-16 | 789.60 | 809.40 | 783.00 | 799.60 | 1,346,847 |
2020-10-15 | 798.00 | 798.00 | 757.00 | 777.40 | 1,785,895 |
2020-10-14 | 791.60 | 814.40 | 781.00 | 800.60 | 2,039,568 |
2020-10-13 | 777.80 | 796.40 | 772.00 | 783.80 | 2,039,935 |
2020-10-12 | 796.40 | 801.80 | 775.40 | 780.40 | 1,793,808 |
2020-10-09 | 783.00 | 792.00 | 781.40 | 784.80 | 1,098,753 |
2020-10-08 | 785.00 | 807.80 | 783.80 | 789.00 | 1,418,133 |
2020-10-07 | 773.60 | 786.40 | 773.60 | 780.20 | 2,377,042 |
2020-10-06 | 793.80 | 796.00 | 774.40 | 775.00 | 3,529,418 |
2020-10-05 | 811.40 | 814.20 | 792.80 | 794.00 | 2,124,706 |
2020-10-02 | 801.00 | 803.60 | 780.20 | 798.00 | 1,264,541 |
2020-10-01 | 811.40 | 818.40 | 796.20 | 807.80 | 1,451,650 |
2020-09-30 | 787.00 | 810.00 | 781.60 | 809.40 | 2,940,808 |
2020-09-29 | 805.40 | 811.20 | 792.00 | 795.00 | 2,628,922 |
2020-09-28 | 812.00 | 823.80 | 806.80 | 811.20 | 1,278,296 |
2020-09-25 | 788.00 | 802.80 | 774.00 | 802.60 | 1,319,185 |
2020-09-24 | 778.40 | 802.20 | 773.80 | 783.80 | 3,092,255 |
2020-09-23 | 784.80 | 805.60 | 777.20 | 792.20 | 2,344,297 |
2020-09-22 | 751.00 | 772.20 | 744.80 | 763.00 | 3,100,009 |
2020-09-21 | 766.60 | 769.60 | 736.40 | 747.00 | 2,240,361 |
2020-09-18 | 805.20 | 809.00 | 780.00 | 782.20 | 3,210,258 |
2020-09-17 | 794.00 | 812.00 | 791.00 | 808.80 | 1,945,924 |
2020-09-16 | 808.40 | 818.00 | 800.60 | 803.40 | 2,069,524 |
2020-09-15 | 783.20 | 804.60 | 782.40 | 801.80 | 1,319,634 |
2020-09-14 | 793.00 | 796.20 | 780.80 | 785.20 | 1,412,516 |
2020-09-11 | 820.40 | 821.60 | 787.20 | 787.20 | 1,978,009 |
2020-09-10 | 818.00 | 826.80 | 809.20 | 819.40 | 901,979 |
2020-09-09 | 791.60 | 825.80 | 776.00 | 819.40 | 2,012,788 |
2020-09-08 | 794.00 | 796.00 | 760.80 | 787.50 | 8,069,855 |
2020-09-07 | 717.60 | 739.60 | 717.20 | 724.40 | 1,485,049 |
2020-09-04 | 710.40 | 735.80 | 705.40 | 712.80 | 1,572,444 |
2020-09-03 | 709.60 | 747.80 | 709.60 | 714.20 | 1,529,414 |
2020-09-02 | 718.20 | 736.60 | 704.20 | 707.00 | 2,833,514 |
2020-09-01 | 724.40 | 728.80 | 701.00 | 710.70 | 2,095,745 |
2020-08-28 | 728.60 | 734.00 | 711.40 | 723.20 | 1,821,371 |
2020-08-27 | 715.20 | 731.60 | 710.00 | 728.50 | 1,420,389 |
2020-08-26 | 693.80 | 717.80 | 685.60 | 715.30 | 1,260,610 |
2020-08-25 | 706.40 | 706.40 | 686.80 | 689.10 | 842,856 |
2020-08-24 | 690.00 | 699.20 | 687.00 | 689.70 | 673,711 |
2020-08-21 | 671.80 | 687.40 | 668.60 | 684.80 | 1,367,753 |
2020-08-20 | 665.80 | 677.80 | 660.60 | 675.20 | 993,044 |
2020-08-19 | 683.60 | 691.00 | 663.60 | 679.40 | 1,056,357 |
2020-08-18 | 694.80 | 696.80 | 679.40 | 680.60 | 737,736 |
2020-08-17 | 680.00 | 694.80 | 680.00 | 691.50 | 1,001,869 |
2020-08-14 | 702.20 | 702.20 | 675.80 | 694.20 | 964,867 |
2020-08-13 | 707.00 | 710.00 | 698.20 | 700.90 | 1,301,075 |
2020-08-12 | 711.00 | 720.60 | 697.20 | 707.70 | 2,280,944 |
2020-08-11 | 693.00 | 714.60 | 693.00 | 705.60 | 1,777,663 |
2020-08-10 | 668.60 | 684.40 | 664.80 | 682.20 | 1,609,541 |
2020-08-07 | 659.60 | 671.60 | 648.20 | 658.10 | 1,602,296 |
2020-08-06 | 635.20 | 657.00 | 631.80 | 653.80 | 1,077,272 |
2020-08-05 | 611.60 | 650.00 | 610.60 | 645.70 | 1,806,570 |
2020-08-04 | 618.20 | 624.40 | 605.80 | 613.70 | 1,205,330 |
2020-08-03 | 602.60 | 617.20 | 588.80 | 615.60 | 977,548 |
2020-07-31 | 616.60 | 634.00 | 606.80 | 611.60 | 948,212 |
2020-07-30 | 627.80 | 627.80 | 604.80 | 621.00 | 1,073,016 |
2020-07-29 | 604.80 | 625.60 | 601.20 | 621.00 | 3,239,368 |
2020-07-28 | 590.00 | 606.60 | 590.00 | 605.90 | 2,136,552 |
2020-07-27 | 604.80 | 604.80 | 584.40 | 595.60 | 1,682,911 |
2020-07-24 | 614.00 | 615.60 | 594.40 | 599.30 | 1,416,768 |
2020-07-23 | 638.00 | 641.80 | 623.60 | 626.60 | 753,592 |
2020-07-22 | 632.40 | 636.80 | 618.60 | 632.40 | 1,173,429 |
2020-07-21 | 655.60 | 655.80 | 633.20 | 635.50 | 814,096 |
2020-07-20 | 638.20 | 645.00 | 629.60 | 647.40 | 425,069 |
2020-07-17 | 630.00 | 652.60 | 625.20 | 647.40 | 1,166,788 |
2020-07-16 | 654.00 | 654.00 | 638.60 | 643.50 | 978,394 |
2020-07-15 | 624.40 | 655.40 | 617.00 | 649.80 | 1,422,351 |