Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 134.00 | 136.30 | 122.50 | 116.30 | 21,856,643 |
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 |
2020-07-14 | 635.20 | 636.00 | 610.60 | 617.40 | 1,331,531 |
2020-07-13 | 660.40 | 660.40 | 629.40 | 646.60 | 1,291,871 |
2020-07-10 | 642.80 | 652.00 | 634.00 | 648.40 | 1,028,595 |
2020-07-09 | 670.20 | 676.00 | 650.60 | 652.00 | 2,556,830 |
2020-07-08 | 657.60 | 670.40 | 643.00 | 660.00 | 2,517,281 |
2020-07-07 | 697.60 | 709.80 | 651.40 | 664.00 | 3,051,115 |
2020-07-06 | 664.40 | 694.20 | 664.00 | 681.50 | 2,305,273 |
2020-07-03 | 650.00 | 667.20 | 650.00 | 650.80 | 1,158,231 |
2020-07-02 | 633.20 | 661.00 | 629.40 | 653.20 | 1,636,439 |
2020-07-01 | 627.00 | 635.40 | 614.60 | 626.00 | 2,867,027 |
2020-06-30 | 621.40 | 627.00 | 613.80 | 622.70 | 1,292,041 |
2020-06-29 | 623.20 | 641.60 | 612.80 | 626.50 | 621,025 |
2020-06-26 | 636.60 | 639.40 | 604.60 | 633.60 | 1,086,162 |
2020-06-25 | 609.00 | 635.60 | 600.00 | 613.10 | 1,358,170 |
2020-06-24 | 648.20 | 652.00 | 612.60 | 644.70 | 902,623 |
2020-06-23 | 637.60 | 654.40 | 629.80 | 644.70 | 1,402,617 |
2020-06-22 | 637.40 | 643.40 | 625.00 | 629.90 | 5,261,021 |
2020-06-19 | 654.40 | 658.80 | 637.00 | 645.80 | 859,078 |
2020-06-18 | 646.40 | 648.60 | 634.80 | 642.60 | 1,055,184 |
2020-06-17 | 642.00 | 658.20 | 634.40 | 639.80 | 1,021,157 |
2020-06-16 | 641.80 | 651.60 | 630.80 | 639.80 | 885,838 |
2020-06-15 | 614.00 | 632.00 | 595.00 | 618.90 | 2,775,014 |
2020-06-12 | 614.60 | 648.20 | 603.40 | 627.20 | 1,941,585 |
2020-06-11 | 632.00 | 642.20 | 616.00 | 624.40 | 2,970,488 |
2020-06-10 | 645.60 | 674.00 | 638.20 | 648.30 | 2,570,374 |
2020-06-09 | 663.00 | 667.40 | 644.40 | 650.30 | 3,016,803 |
2020-06-08 | 655.20 | 680.40 | 630.80 | 655.70 | 2,214,470 |
2020-06-05 | 674.60 | 715.40 | 674.60 | 689.20 | 5,583,335 |
2020-06-04 | 667.00 | 671.40 | 654.80 | 669.40 | 2,617,919 |
2020-06-03 | 685.00 | 685.00 | 661.40 | 667.50 | 3,662,487 |
2020-06-02 | 664.00 | 678.60 | 656.00 | 671.60 | 1,647,062 |
2020-06-01 | 665.20 | 665.20 | 644.20 | 658.40 | 1,270,359 |
2020-05-29 | 660.00 | 668.40 | 638.20 | 669.30 | 1,652,899 |
2020-05-28 | 667.20 | 688.40 | 655.00 | 669.30 | 2,796,418 |
2020-05-27 | 630.00 | 654.20 | 619.00 | 620.90 | 2,092,881 |
2020-05-26 | 587.60 | 633.00 | 584.00 | 620.90 | 2,327,914 |
2020-05-22 | 565.20 | 574.20 | 550.40 | 567.70 | 837,642 |
2020-05-21 | 564.20 | 580.20 | 554.40 | 567.70 | 1,292,826 |
2020-05-20 | 560.60 | 578.00 | 551.40 | 569.90 | 1,437,924 |
2020-05-19 | 556.60 | 567.00 | 547.40 | 561.80 | 1,584,435 |
2020-05-18 | 528.40 | 547.00 | 518.00 | 543.10 | 1,581,597 |
2020-05-15 | 525.80 | 539.60 | 506.60 | 517.20 | 2,564,794 |
2020-05-14 | 513.80 | 526.80 | 498.70 | 522.30 | 2,871,174 |
2020-05-13 | 530.20 | 532.40 | 510.00 | 525.50 | 2,804,293 |
2020-05-12 | 539.00 | 552.20 | 527.60 | 542.00 | 2,087,670 |
2020-05-11 | 557.00 | 572.60 | 523.60 | 537.80 | 2,649,894 |
2020-05-07 | 512.40 | 559.80 | 512.40 | 554.90 | 2,890,595 |
2020-05-06 | 498.00 | 523.60 | 495.00 | 517.80 | 3,042,395 |
2020-05-05 | 534.20 | 536.60 | 498.40 | 505.80 | 2,342,771 |
2020-05-04 | 521.20 | 526.80 | 508.20 | 521.20 | 2,095,366 |
2020-05-01 | 526.00 | 537.00 | 519.00 | 528.70 | 1,107,636 |
2020-04-30 | 542.00 | 554.20 | 510.20 | 534.90 | 2,316,675 |
2020-04-29 | 524.40 | 539.40 | 507.20 | 534.90 | 7,555,369 |
2020-04-28 | 484.50 | 537.80 | 481.40 | 481.80 | 2,029,163 |
2020-04-27 | 500.00 | 506.20 | 476.00 | 481.80 | 2,588,260 |
2020-04-24 | 490.00 | 507.20 | 473.40 | 495.70 | 2,543,266 |
2020-04-23 | 479.00 | 494.90 | 473.60 | 488.95 | 2,319,919 |
2020-04-22 | 490.00 | 498.50 | 478.70 | 478.70 | 2,216,904 |
2020-04-21 | 484.50 | 490.70 | 472.40 | 478.70 | 5,453,395 |
2020-04-20 | 508.60 | 518.00 | 477.90 | 495.00 | 2,572,042 |
2020-04-17 | 509.40 | 536.40 | 496.70 | 505.20 | 3,101,326 |
2020-04-16 | 501.80 | 528.20 | 490.00 | 493.95 | 3,967,247 |
2020-04-15 | 542.00 | 556.00 | 507.00 | 509.40 | 4,912,570 |
2020-04-14 | 568.00 | 574.20 | 548.00 | 571.50 | 3,075,455 |
2020-04-09 | 534.00 | 586.60 | 530.20 | 571.50 | 3,931,088 |
2020-04-08 | 501.60 | 526.40 | 492.50 | 525.10 | 2,195,613 |
2020-04-07 | 482.50 | 540.60 | 482.50 | 469.70 | 2,746,040 |
2020-04-06 | 412.90 | 465.50 | 412.90 | 403.35 | 2,250,034 |
2020-04-03 | 415.40 | 421.40 | 403.50 | 409.60 | 417,838 |
2020-04-03 | 415.40 | 421.40 | 400.00 | 403.35 | 2,668,462 |
2020-04-02 | 418.70 | 431.60 | 405.70 | 409.60 | 2,410,532 |
2020-04-02 | 418.70 | 431.60 | 405.70 | 420.60 | 1,391,791 |
2020-04-01 | 438.60 | 447.10 | 419.30 | 422.90 | 3,247,534 |
2020-04-01 | 438.60 | 447.10 | 426.60 | 462.10 | 1,961,474 |
2020-03-31 | 461.20 | 481.40 | 439.40 | 459.40 | 4,013,872 |
2020-03-30 | 473.70 | 484.50 | 426.60 | 470.40 | 1,275,650 |
2020-03-27 | 518.40 | 520.60 | 464.20 | 518.90 | 2,614,576 |
2020-03-26 | 507.20 | 519.20 | 468.90 | 520.10 | 1,987,775 |
2020-03-25 | 451.20 | 541.40 | 450.10 | 430.60 | 2,868,182 |
2020-03-24 | 356.50 | 421.70 | 356.50 | 361.55 | 3,006,296 |
2020-03-23 | 349.60 | 353.00 | 314.60 | 372.60 | 1,426,994 |
2020-03-20 | 343.90 | 390.00 | 326.50 | 314.35 | 2,533,816 |
2020-03-19 | 299.50 | 301.00 | 274.70 | 299.25 | 1,885,155 |
2020-03-18 | 336.50 | 343.30 | 299.40 | 347.45 | 1,195,346 |
2020-03-17 | 430.60 | 440.60 | 337.20 | 409.50 | 3,431,031 |
2020-03-16 | 476.90 | 481.40 | 387.80 | 510.40 | 3,361,203 |
2020-03-13 | 563.60 | 576.20 | 520.40 | 542.90 | 1,685,821 |
2020-03-12 | 573.60 | 573.60 | 540.80 | 601.90 | 1,836,912 |
2020-03-11 | 640.40 | 651.40 | 627.40 | 640.60 | 1,302,236 |
2020-03-10 | 658.40 | 684.20 | 640.00 | 652.30 | 1,830,779 |
2020-03-09 | 661.60 | 671.40 | 633.60 | 679.80 | 2,903,461 |
2020-03-06 | 694.00 | 694.00 | 666.60 | 679.80 | 3,357,333 |
2020-03-05 | 727.00 | 736.60 | 701.20 | 721.70 | 1,687,175 |
2020-03-04 | 750.00 | 750.00 | 721.20 | 738.70 | 1,319,475 |
2020-03-03 | 737.00 | 753.60 | 730.20 | 720.20 | 1,140,479 |
2020-03-02 | 750.40 | 754.40 | 712.20 | 732.10 | 1,940,846 |
2020-02-28 | 707.60 | 731.00 | 696.60 | 743.20 | 2,245,358 |
2020-02-27 | 766.00 | 769.60 | 729.60 | 781.10 | 1,726,229 |
2020-02-26 | 801.00 | 802.60 | 767.20 | 807.70 | 1,603,728 |
2020-02-25 | 826.80 | 844.80 | 805.80 | 826.30 | 845,192 |
2020-02-24 | 859.80 | 862.00 | 825.80 | 878.50 | 1,672,198 |
2020-02-21 | 867.40 | 884.20 | 857.80 | 878.50 | 5,968,230 |
2020-02-20 | 869.60 | 877.40 | 860.40 | 866.80 | 1,525,033 |
2020-02-19 | 854.00 | 866.60 | 851.80 | 862.10 | 1,154,735 |
2020-02-18 | 855.20 | 861.60 | 849.40 | 849.50 | 1,634,828 |
2020-02-17 | 868.60 | 872.20 | 860.60 | 864.30 | 624,901 |
2020-02-14 | 869.00 | 872.40 | 857.80 | 863.20 | 1,016,649 |
2020-02-13 | 880.80 | 881.60 | 863.20 | 866.10 | 745,987 |
2020-02-12 | 870.40 | 881.40 | 862.60 | 878.20 | 1,252,611 |
2020-02-11 | 855.00 | 876.40 | 855.00 | 873.30 | 1,484,326 |
2020-02-10 | 839.00 | 847.80 | 828.00 | 844.20 | 1,274,077 |
2020-02-07 | 860.40 | 860.40 | 834.00 | 834.30 | 1,143,264 |
2020-02-06 | 856.80 | 862.00 | 843.80 | 855.90 | 949,871 |
2020-02-05 | 864.60 | 879.40 | 849.80 | 851.60 | 1,734,600 |
2020-02-04 | 836.20 | 867.60 | 836.20 | 864.90 | 1,563,052 |
2020-02-03 | 829.80 | 833.60 | 822.80 | 831.60 | 1,272,571 |
2020-01-31 | 828.20 | 833.40 | 822.40 | 824.30 | 979,113 |
2020-01-30 | 822.00 | 840.80 | 813.00 | 824.30 | 1,008,965 |
2020-01-29 | 834.20 | 836.60 | 820.40 | 827.00 | 1,116,661 |
2020-01-28 | 830.40 | 834.40 | 818.00 | 832.00 | 800,053 |
2020-01-27 | 838.00 | 838.40 | 823.60 | 827.40 | 1,035,447 |
2020-01-24 | 846.00 | 860.00 | 844.40 | 850.40 | 1,121,187 |
2020-01-23 | 855.80 | 859.00 | 836.40 | 837.40 | 1,273,318 |
2020-01-22 | 860.80 | 867.80 | 850.80 | 855.00 | 1,455,560 |
2020-01-21 | 858.80 | 862.40 | 848.40 | 853.00 | 1,315,832 |
2020-01-20 | 875.00 | 877.80 | 863.00 | 863.90 | 880,400 |
2020-01-17 | 863.00 | 890.00 | 862.80 | 875.00 | 1,783,530 |
2020-01-16 | 858.00 | 858.00 | 845.60 | 854.20 | 1,582,597 |
2020-01-15 | 859.20 | 859.20 | 848.00 | 850.80 | 1,431,825 |
2020-01-14 | 841.80 | 858.00 | 840.20 | 853.40 | 2,045,336 |
2020-01-13 | 846.80 | 853.20 | 827.80 | 836.50 | 3,039,272 |
2020-01-10 | 830.00 | 849.00 | 800.20 | 828.40 | 2,531,186 |
2020-01-09 | 820.80 | 829.20 | 803.40 | 824.60 | 1,881,920 |
2020-01-08 | 813.60 | 823.60 | 804.20 | 820.60 | 1,173,277 |
2020-01-07 | 816.40 | 824.20 | 811.60 | 814.30 | 1,156,974 |
2020-01-06 | 806.40 | 816.40 | 795.80 | 812.70 | 1,401,667 |
2020-01-03 | 821.80 | 826.40 | 803.60 | 811.40 | 1,594,023 |
2020-01-02 | 842.40 | 846.20 | 822.20 | 831.20 | 1,441,132 |
2019-12-31 | 836.20 | 844.60 | 832.20 | 837.00 | 434,312 |
2019-12-30 | 834.40 | 849.80 | 831.20 | 833.00 | 1,031,082 |
2019-12-27 | 833.00 | 844.20 | 818.40 | 840.10 | 716,343 |
2019-12-24 | 831.20 | 835.20 | 827.00 | 830.90 | 254,911 |
2019-12-23 | 820.60 | 832.00 | 811.80 | 827.20 | 1,429,969 |
2019-12-20 | 820.40 | 820.40 | 809.80 | 816.80 | 2,249,222 |
2019-12-19 | 809.00 | 821.40 | 799.40 | 815.40 | 2,752,342 |
2019-12-18 | 818.60 | 820.00 | 797.00 | 814.80 | 2,137,080 |
2019-12-17 | 810.80 | 829.80 | 803.40 | 813.80 | 2,423,701 |
2019-12-16 | 792.00 | 812.60 | 785.00 | 810.30 | 1,622,795 |
2019-12-13 | 777.00 | 797.40 | 765.40 | 784.70 | 2,809,643 |
2019-12-12 | 735.00 | 748.60 | 733.00 | 741.60 | 3,901,965 |
2019-12-11 | 765.00 | 765.00 | 710.00 | 731.70 | 9,521,286 |
2019-12-10 | 804.20 | 804.60 | 793.60 | 799.60 | 1,627,345 |
2019-12-09 | 800.20 | 808.40 | 798.80 | 802.20 | 1,449,704 |
2019-12-06 | 774.20 | 799.60 | 774.20 | 777.90 | 539,009 |
2019-12-05 | 783.40 | 783.40 | 760.60 | 780.40 | 875,335 |
2019-12-04 | 755.00 | 780.80 | 752.60 | 780.40 | 1,754,792 |
2019-12-03 | 758.20 | 769.60 | 752.00 | 758.20 | 2,734,048 |
2019-12-02 | 765.20 | 771.20 | 757.80 | 759.40 | 3,148,915 |
2019-11-29 | 770.40 | 778.20 | 760.00 | 760.80 | 1,358,818 |
2019-11-28 | 773.00 | 776.60 | 765.80 | 776.20 | 736,217 |
2019-11-27 | 797.00 | 798.20 | 763.00 | 770.90 | 3,018,965 |
2019-11-26 | 809.40 | 816.00 | 776.00 | 791.70 | 29,946,413 |
2019-11-25 | 786.40 | 807.40 | 786.40 | 805.00 | 2,528,008 |
2019-11-22 | 761.60 | 788.60 | 761.00 | 785.10 | 2,756,677 |
2019-11-21 | 755.40 | 762.80 | 747.20 | 758.90 | 1,865,243 |
2019-11-20 | 749.80 | 764.80 | 743.40 | 756.50 | 2,784,535 |
2019-11-19 | 775.20 | 780.40 | 756.60 | 757.00 | 1,589,050 |
2019-11-18 | 760.00 | 776.60 | 758.80 | 771.20 | 1,695,873 |
2019-11-15 | 755.00 | 758.00 | 745.20 | 755.40 | 1,630,869 |
2019-11-14 | 755.00 | 757.60 | 738.80 | 749.50 | 1,390,919 |
2019-11-13 | 753.00 | 756.60 | 745.80 | 754.40 | 1,531,050 |
2019-11-12 | 749.00 | 755.20 | 740.20 | 751.90 | 1,887,718 |
2019-11-11 | 733.80 | 754.00 | 730.00 | 751.10 | 2,145,208 |
2019-11-08 | 743.40 | 745.40 | 732.40 | 735.00 | 2,139,941 |
2019-11-07 | 741.40 | 755.60 | 741.40 | 744.50 | 1,623,476 |
2019-11-06 | 761.40 | 763.20 | 734.40 | 739.10 | 2,343,505 |
2019-11-05 | 759.80 | 765.80 | 755.40 | 759.30 | 1,343,436 |
2019-11-04 | 771.60 | 774.60 | 758.00 | 758.30 | 1,242,811 |
2019-11-01 | 770.40 | 776.00 | 764.80 | 769.50 | 1,808,706 |
2019-10-31 | 775.00 | 775.00 | 763.00 | 768.70 | 866,643 |
2019-10-30 | 768.20 | 771.40 | 764.00 | 767.70 | 1,152,789 |
2019-10-29 | 774.40 | 774.40 | 766.60 | 774.50 | 599,933 |
2019-10-28 | 765.00 | 775.60 | 765.00 | 774.50 | 1,224,890 |
2019-10-25 | 759.80 | 769.20 | 757.00 | 768.30 | 1,366,605 |
2019-10-24 | 767.00 | 776.20 | 763.40 | 764.50 | 1,819,168 |
2019-10-23 | 770.40 | 774.80 | 763.40 | 766.20 | 1,716,919 |
2019-10-22 | 771.80 | 775.40 | 760.40 | 772.90 | 1,300,598 |
2019-10-21 | 770.40 | 774.80 | 765.20 | 769.60 | 1,549,694 |
2019-10-18 | 777.00 | 777.00 | 768.60 | 769.20 | 1,367,635 |
2019-10-17 | 780.00 | 795.40 | 761.60 | 777.10 | 1,578,611 |
2019-10-16 | 786.40 | 786.40 | 766.80 | 776.20 | 1,383,864 |
2019-10-15 | 779.20 | 786.20 | 765.60 | 781.10 | 1,267,298 |
2019-10-14 | 763.20 | 769.80 | 748.60 | 765.50 | 1,720,639 |
2019-10-11 | 732.40 | 762.00 | 731.40 | 759.20 | 2,743,790 |
2019-10-10 | 727.40 | 735.40 | 722.40 | 727.50 | 983,446 |
2019-10-09 | 725.40 | 734.80 | 725.00 | 727.50 | 1,098,651 |
2019-10-08 | 742.20 | 742.20 | 720.60 | 728.20 | 1,702,324 |
2019-10-07 | 759.80 | 759.80 | 729.40 | 738.50 | 2,013,009 |
2019-10-04 | 740.00 | 754.20 | 733.80 | 750.90 | 1,618,408 |
2019-10-03 | 725.00 | 736.80 | 717.00 | 731.60 | 1,678,060 |
2019-10-02 | 744.60 | 750.00 | 728.00 | 751.20 | 1,693,986 |
2019-10-01 | 753.00 | 754.80 | 736.00 | 751.20 | 6,659,797 |
2019-09-30 | 740.20 | 755.00 | 737.00 | 750.20 | 3,051,630 |
2019-09-27 | 724.00 | 742.60 | 721.40 | 736.10 | 1,646,219 |
2019-09-26 | 704.80 | 728.80 | 695.80 | 721.60 | 2,456,887 |
2019-09-25 | 704.60 | 706.20 | 694.60 | 700.50 | 1,412,179 |
2019-09-24 | 697.20 | 709.00 | 692.60 | 706.00 | 2,534,984 |
2019-09-23 | 697.20 | 700.80 | 689.80 | 697.80 | 1,572,597 |
2019-09-20 | 693.20 | 703.40 | 685.80 | 693.20 | 2,650,180 |
2019-09-19 | 716.20 | 716.20 | 686.80 | 692.80 | 2,192,050 |
2019-09-18 | 713.20 | 716.60 | 708.40 | 714.00 | 1,321,488 |
2019-09-17 | 717.00 | 719.00 | 707.80 | 712.10 | 1,970,856 |
2019-09-16 | 725.60 | 730.00 | 713.00 | 716.30 | 2,352,013 |
2019-09-13 | 710.20 | 728.80 | 709.00 | 728.50 | 2,377,740 |
2019-09-12 | 722.60 | 722.60 | 704.00 | 711.90 | 3,221,856 |
2019-09-11 | 705.60 | 714.80 | 693.60 | 713.30 | 3,669,391 |
2019-09-10 | 641.80 | 691.60 | 639.40 | 691.20 | 3,181,241 |
2019-09-09 | 647.40 | 650.00 | 629.60 | 634.80 | 2,503,042 |
2019-09-06 | 635.00 | 641.60 | 630.80 | 639.80 | 1,874,810 |
2019-09-05 | 624.80 | 637.40 | 620.40 | 633.00 | 1,601,139 |
2019-09-04 | 622.00 | 627.40 | 621.40 | 623.20 | 1,217,337 |
2019-09-03 | 631.20 | 631.20 | 617.00 | 618.70 | 1,085,519 |
2019-09-02 | 614.40 | 628.80 | 612.00 | 625.60 | 1,610,605 |
2019-08-30 | 612.60 | 626.00 | 612.60 | 614.40 | 889,667 |
2019-08-29 | 609.60 | 619.80 | 609.60 | 609.10 | 352,470 |
2019-08-28 | 600.60 | 610.40 | 597.20 | 609.10 | 799,554 |
2019-08-27 | 600.00 | 603.60 | 589.80 | 602.10 | 1,766,893 |
2019-08-23 | 619.40 | 623.60 | 605.60 | 616.50 | 507,176 |
2019-08-22 | 609.00 | 620.60 | 609.00 | 616.50 | 647,128 |
2019-08-21 | 602.60 | 616.60 | 602.60 | 614.00 | 568,198 |
2019-08-20 | 602.60 | 608.80 | 598.60 | 598.70 | 1,240,405 |
2019-08-19 | 595.80 | 603.60 | 595.80 | 601.90 | 1,188,752 |
2019-08-16 | 593.60 | 599.60 | 586.00 | 599.10 | 1,054,703 |
2019-08-15 | 600.00 | 601.20 | 578.00 | 579.60 | 1,308,738 |
2019-08-14 | 613.40 | 614.00 | 596.00 | 598.70 | 1,290,556 |
2019-08-13 | 607.00 | 609.00 | 593.20 | 607.40 | 1,220,973 |
2019-08-12 | 623.40 | 624.00 | 605.00 | 606.60 | 876,472 |
2019-08-09 | 608.60 | 620.40 | 607.60 | 614.00 | 1,084,030 |
2019-08-08 | 597.20 | 612.00 | 597.20 | 605.10 | 936,000 |
2019-08-07 | 587.80 | 599.40 | 584.20 | 596.30 | 1,342,207 |
2019-08-06 | 579.20 | 597.20 | 579.20 | 586.90 | 1,912,331 |
2019-08-05 | 608.00 | 608.00 | 579.80 | 580.40 | 1,620,184 |
2019-08-02 | 631.40 | 631.80 | 614.00 | 613.70 | 1,043,188 |
2019-08-01 | 649.00 | 653.20 | 634.20 | 639.40 | 1,773,765 |
2019-07-31 | 645.00 | 650.80 | 643.80 | 649.10 | 2,269,214 |
2019-07-30 | 643.80 | 650.60 | 634.40 | 648.20 | 1,743,158 |
2019-07-29 | 628.40 | 643.80 | 628.20 | 639.90 | 1,552,934 |
2019-07-26 | 619.20 | 630.20 | 614.80 | 628.90 | 922,804 |
2019-07-25 | 621.60 | 621.60 | 610.60 | 619.50 | 1,249,760 |
2019-07-24 | 616.60 | 621.40 | 611.00 | 617.80 | 976,081 |
2019-07-23 | 624.20 | 624.20 | 602.60 | 611.10 | 1,221,170 |
2019-07-22 | 624.40 | 625.40 | 614.60 | 618.50 | 1,391,033 |
2019-07-19 | 611.60 | 619.60 | 610.60 | 613.60 | 821,900 |
2019-07-18 | 619.80 | 619.80 | 611.40 | 613.50 | 718,170 |
2019-07-17 | 618.00 | 622.40 | 613.60 | 618.20 | 911,178 |
2019-07-16 | 620.00 | 621.80 | 613.80 | 617.00 | 1,065,171 |
2019-07-15 | 619.00 | 623.00 | 610.60 | 619.50 | 1,229,806 |
2019-07-12 | 614.20 | 616.80 | 609.60 | 614.40 | 937,487 |
2019-07-11 | 612.80 | 615.00 | 601.60 | 609.90 | 2,327,678 |
2019-07-10 | 600.60 | 610.80 | 599.60 | 607.90 | 2,509,285 |
2019-07-09 | 603.80 | 610.00 | 601.20 | 604.00 | 915,643 |
2019-07-08 | 625.40 | 625.40 | 594.20 | 601.60 | 1,938,182 |
2019-07-05 | 631.80 | 631.80 | 615.60 | 621.40 | 1,455,095 |
2019-07-04 | 620.00 | 630.40 | 617.00 | 623.90 | 1,052,738 |
2019-07-03 | 610.00 | 629.00 | 607.60 | 617.90 | 2,130,835 |
2019-07-02 | 604.00 | 608.80 | 601.00 | 603.40 | 1,394,172 |
2019-07-01 | 590.60 | 601.60 | 590.00 | 601.00 | 2,240,225 |
2019-06-28 | 592.20 | 599.00 | 586.40 | 588.40 | 1,441,824 |
2019-06-27 | 584.20 | 595.60 | 584.20 | 593.20 | 1,345,390 |
2019-06-26 | 587.20 | 592.00 | 580.40 | 586.40 | 1,062,814 |
2019-06-25 | 584.20 | 596.80 | 580.80 | 593.90 | 1,666,338 |
2019-06-24 | 579.20 | 602.00 | 579.20 | 591.10 | 1,724,146 |
2019-06-21 | 584.20 | 592.40 | 579.80 | 591.60 | 1,537,461 |
2019-06-20 | 594.60 | 596.80 | 582.80 | 591.60 | 1,211,278 |
2019-06-19 | 589.00 | 599.20 | 586.40 | 589.70 | 1,039,215 |
2019-06-18 | 587.60 | 596.80 | 585.40 | 591.70 | 1,260,468 |
2019-06-17 | 592.20 | 595.40 | 584.60 | 592.80 | 1,528,234 |
2019-06-14 | 596.40 | 600.00 | 588.80 | 593.60 | 1,282,833 |
2019-06-13 | 605.80 | 606.80 | 591.80 | 595.50 | 1,179,062 |
2019-06-12 | 610.80 | 622.40 | 601.60 | 609.20 | 1,632,108 |
2019-06-11 | 623.20 | 624.40 | 609.80 | 615.10 | 1,571,211 |
2019-06-10 | 625.00 | 630.40 | 618.00 | 619.70 | 918,692 |
2019-06-07 | 623.40 | 629.20 | 616.00 | 621.60 | 795,998 |
2019-06-06 | 627.40 | 628.60 | 618.00 | 627.20 | 847,787 |
2019-06-05 | 626.40 | 637.40 | 618.40 | 627.20 | 2,079,347 |
2019-06-04 | 613.20 | 641.80 | 612.00 | 626.30 | 1,057,183 |
2019-06-03 | 625.00 | 625.20 | 607.60 | 623.50 | 819,909 |
2019-05-31 | 606.00 | 618.00 | 606.00 | 617.20 | 431,303 |
2019-05-30 | 607.00 | 623.00 | 603.60 | 617.20 | 660,446 |
2019-05-29 | 617.60 | 625.40 | 600.60 | 603.10 | 936,741 |
2019-05-28 | 613.20 | 632.00 | 613.20 | 626.50 | 1,666,480 |
2019-05-24 | 609.80 | 619.20 | 608.60 | 615.10 | 1,462,808 |
2019-05-23 | 614.00 | 618.20 | 604.20 | 611.40 | 898,811 |
2019-05-22 | 625.00 | 631.20 | 616.40 | 617.70 | 878,933 |
2019-05-21 | 625.80 | 635.20 | 625.40 | 629.20 | 952,810 |
2019-05-20 | 625.80 | 636.00 | 621.40 | 627.30 | 732,242 |
2019-05-17 | 628.40 | 635.00 | 624.80 | 631.90 | 1,014,245 |
2019-05-16 | 625.00 | 634.40 | 617.80 | 631.20 | 1,023,526 |
2019-05-15 | 616.40 | 625.20 | 610.60 | 624.20 | 779,104 |
2019-05-14 | 608.40 | 614.60 | 608.20 | 611.40 | 1,313,947 |
2019-05-13 | 620.00 | 623.20 | 599.60 | 606.50 | 1,522,167 |
2019-05-10 | 627.60 | 637.20 | 619.60 | 619.90 | 1,476,384 |
2019-05-09 | 623.00 | 626.20 | 617.80 | 621.80 | 1,044,422 |
2019-05-08 | 637.80 | 640.80 | 616.00 | 626.30 | 2,518,835 |
2019-05-07 | 634.20 | 648.60 | 628.60 | 632.60 | 1,862,110 |
2019-05-03 | 624.20 | 636.00 | 619.80 | 630.20 | 1,484,850 |
2019-05-02 | 628.20 | 633.00 | 613.80 | 619.90 | 1,557,484 |
2019-05-01 | 627.80 | 632.40 | 619.20 | 621.10 | 879,716 |
2019-04-30 | 617.40 | 632.60 | 617.40 | 629.30 | 1,764,141 |
2019-04-29 | 606.60 | 624.40 | 606.60 | 618.20 | 1,029,088 |
2019-04-26 | 605.60 | 612.00 | 603.80 | 609.80 | 1,267,678 |
2019-04-25 | 602.80 | 607.80 | 596.40 | 605.30 | 3,305,364 |
2019-04-24 | 601.20 | 608.80 | 599.00 | 599.10 | 1,969,504 |
2019-04-23 | 602.60 | 603.20 | 594.00 | 600.10 | 1,436,226 |
2019-04-18 | 600.20 | 604.00 | 583.60 | 599.30 | 2,530,096 |
2019-04-17 | 573.00 | 601.00 | 573.00 | 595.40 | 2,340,922 |
2019-04-16 | 549.00 | 577.80 | 535.00 | 573.80 | 3,544,023 |
2019-04-15 | 523.40 | 534.20 | 522.20 | 532.30 | 3,338,424 |
2019-04-12 | 514.80 | 520.80 | 511.40 | 520.20 | 743,059 |
2019-04-11 | 512.00 | 513.20 | 505.60 | 512.10 | 722,644 |
2019-04-10 | 500.00 | 509.00 | 500.00 | 505.80 | 786,501 |
2019-04-09 | 514.00 | 516.00 | 501.60 | 504.40 | 1,126,018 |
2019-04-08 | 504.80 | 517.20 | 504.80 | 513.60 | 611,213 |
2019-04-05 | 506.00 | 513.20 | 499.70 | 507.80 | 1,098,641 |
2019-04-04 | 506.20 | 518.60 | 497.60 | 498.45 | 709,867 |
2019-04-03 | 515.00 | 515.00 | 505.20 | 508.70 | 798,191 |
2019-04-02 | 501.40 | 510.00 | 497.40 | 505.80 | 1,172,562 |
2019-04-01 | 499.30 | 504.40 | 494.30 | 499.10 | 763,845 |
2019-03-29 | 503.00 | 504.20 | 489.40 | 500.25 | 3,152,103 |
2019-03-28 | 478.50 | 503.40 | 478.50 | 497.55 | 1,277,795 |