Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 132.60 | 132.60 | 129.80 | 130.80 | 149,251 |
2024-03-27 | 132.40 | 133.00 | 128.80 | 130.80 | 632,400 |
2024-03-26 | 130.80 | 130.80 | 127.80 | 129.00 | 568,520 |
2024-03-25 | 130.00 | 131.20 | 128.20 | 130.00 | 332,920 |
2024-03-22 | 131.40 | 132.20 | 127.40 | 130.40 | 437,597 |
2024-03-21 | 127.80 | 132.00 | 127.00 | 131.40 | 308,226 |
2024-03-20 | 127.00 | 128.00 | 125.60 | 128.00 | 458,191 |
2024-03-19 | 126.60 | 129.80 | 125.20 | 126.80 | 340,049 |
2024-03-18 | 129.00 | 129.20 | 126.80 | 128.00 | 411,096 |
2024-03-15 | 135.60 | 135.60 | 129.00 | 129.00 | 301,852 |
2024-03-14 | 136.60 | 136.60 | 130.60 | 132.40 | 421,772 |
2024-03-13 | 133.40 | 136.80 | 132.80 | 133.40 | 637,842 |
2024-03-12 | 141.20 | 141.40 | 135.00 | 136.00 | 617,546 |
2024-03-11 | 136.00 | 141.60 | 136.00 | 139.80 | 319,618 |
2024-03-08 | 142.60 | 142.60 | 136.60 | 137.40 | 308,714 |
2024-03-07 | 142.60 | 143.80 | 140.00 | 142.00 | 556,281 |
2024-03-06 | 137.00 | 143.60 | 136.00 | 142.40 | 579,029 |
2024-03-05 | 138.40 | 143.00 | 132.20 | 136.80 | 1,958,570 |
2024-03-04 | 142.20 | 143.60 | 141.80 | 141.80 | 405,030 |
2024-03-01 | 140.20 | 144.20 | 140.00 | 142.40 | 1,801,854 |
2024-02-29 | 144.20 | 145.20 | 142.60 | 142.80 | 423,999 |
2024-02-28 | 140.40 | 144.80 | 140.40 | 144.60 | 468,747 |
2024-02-27 | 142.20 | 143.80 | 141.40 | 143.00 | 351,585 |
2024-02-26 | 142.40 | 143.80 | 141.00 | 142.80 | 237,868 |
2024-02-23 | 141.80 | 143.80 | 141.60 | 142.80 | 435,461 |
2024-02-22 | 143.20 | 144.40 | 141.00 | 142.40 | 329,440 |
2024-02-21 | 140.20 | 145.80 | 140.20 | 142.40 | 313,913 |
2024-02-20 | 142.00 | 144.20 | 141.00 | 142.00 | 279,836 |
2024-02-19 | 141.80 | 145.60 | 141.80 | 144.80 | 158,559 |
2024-02-16 | 142.80 | 144.20 | 140.40 | 142.60 | 222,934 |
2024-02-15 | 142.00 | 142.80 | 138.80 | 142.80 | 378,508 |
2024-02-14 | 138.20 | 141.60 | 138.20 | 138.80 | 304,590 |
2024-02-13 | 141.00 | 141.60 | 138.00 | 140.20 | 216,294 |
2024-02-12 | 143.00 | 143.60 | 140.00 | 142.60 | 201,821 |
2024-02-09 | 139.20 | 141.80 | 138.00 | 140.40 | 186,020 |
2024-02-08 | 142.80 | 142.80 | 138.60 | 139.80 | 396,311 |
2024-02-07 | 142.80 | 143.60 | 140.00 | 140.00 | 455,665 |
2024-02-06 | 143.20 | 144.40 | 138.80 | 142.80 | 1,243,819 |
2024-02-05 | 145.00 | 146.00 | 141.60 | 141.80 | 1,490,129 |
2024-02-02 | 145.60 | 146.80 | 144.20 | 146.20 | 202,750 |
2024-02-01 | 146.00 | 147.40 | 145.00 | 145.60 | 177,614 |
2024-01-31 | 144.80 | 146.20 | 143.20 | 146.20 | 448,529 |
2024-01-30 | 143.60 | 146.20 | 143.20 | 145.40 | 257,402 |
2024-01-29 | 142.00 | 143.80 | 140.40 | 143.80 | 1,369,521 |
2024-01-26 | 144.20 | 144.20 | 140.20 | 142.00 | 2,862,452 |
2024-01-25 | 139.00 | 141.00 | 138.20 | 141.00 | 364,438 |
2024-01-24 | 140.40 | 140.60 | 138.60 | 139.20 | 510,185 |
2024-01-23 | 142.80 | 144.00 | 140.60 | 140.80 | 775,304 |
2024-01-22 | 141.80 | 143.80 | 141.20 | 143.80 | 734,452 |
2024-01-19 | 136.00 | 142.00 | 136.00 | 141.00 | 2,777,735 |
2024-01-18 | 137.20 | 141.60 | 137.00 | 141.40 | 3,190,321 |
2024-01-17 | 136.60 | 139.00 | 135.00 | 137.00 | 192,723 |
2024-01-16 | 140.40 | 140.40 | 137.40 | 140.00 | 201,276 |
2024-01-15 | 139.60 | 140.80 | 138.20 | 138.80 | 1,340,845 |
2024-01-12 | 141.40 | 141.80 | 139.60 | 140.60 | 954,823 |
2024-01-11 | 137.00 | 142.20 | 137.00 | 138.20 | 728,587 |
2024-01-10 | 140.80 | 142.00 | 138.80 | 140.40 | 420,141 |
2024-01-09 | 141.00 | 141.80 | 139.40 | 140.60 | 540,758 |
2024-01-08 | 138.40 | 142.00 | 138.40 | 141.40 | 337,684 |
2024-01-05 | 140.40 | 141.40 | 138.40 | 140.80 | 323,079 |
2024-01-04 | 137.00 | 141.40 | 137.00 | 141.40 | 1,310,170 |
2024-01-03 | 139.00 | 140.60 | 138.40 | 139.40 | 310,926 |
2024-01-02 | 144.20 | 144.20 | 139.80 | 140.20 | 135,507 |
2024-01-01 | 141.60 | 141.60 | 141.60 | 141.60 | 0 |
2023-12-29 | 138.60 | 142.80 | 138.60 | 141.60 | 211,826 |
2023-12-28 | 138.20 | 142.20 | 138.20 | 141.20 | 283,862 |
2023-12-27 | 145.40 | 146.80 | 141.00 | 141.40 | 1,287,448 |
2023-12-26 | 145.40 | 145.40 | 145.40 | 145.40 | 0 |
2023-12-25 | 145.40 | 145.40 | 145.40 | 145.40 | 0 |
2023-12-22 | 141.80 | 145.60 | 141.80 | 145.40 | 1,373,845 |
2023-12-21 | 140.60 | 144.40 | 140.60 | 144.40 | 461,786 |
2023-12-20 | 141.00 | 141.80 | 140.00 | 141.80 | 277,552 |
2023-12-19 | 136.40 | 140.60 | 136.40 | 140.20 | 802,564 |
2023-12-18 | 137.80 | 139.20 | 137.20 | 139.00 | 488,184 |
2023-12-15 | 137.40 | 138.20 | 136.20 | 138.20 | 393,504 |
2023-12-14 | 138.00 | 141.80 | 136.20 | 137.40 | 409,748 |
2023-12-13 | 133.00 | 138.00 | 133.00 | 136.60 | 866,609 |
2023-12-12 | 133.60 | 133.60 | 131.80 | 133.20 | 429,693 |
2023-12-11 | 128.20 | 132.80 | 128.00 | 132.80 | 619,800 |
2023-12-08 | 129.20 | 132.40 | 129.20 | 131.20 | 264,921 |
2023-12-07 | 128.40 | 130.00 | 127.20 | 129.20 | 413,549 |
2023-12-06 | 129.00 | 129.20 | 127.40 | 129.00 | 310,084 |
2023-12-05 | 133.20 | 133.20 | 127.40 | 128.40 | 341,425 |
2023-12-04 | 132.00 | 133.40 | 129.00 | 130.20 | 413,273 |
2023-12-01 | 132.00 | 133.40 | 130.80 | 133.00 | 448,449 |
2023-11-30 | 133.60 | 133.60 | 129.80 | 131.60 | 819,610 |
2023-11-29 | 134.00 | 134.80 | 131.80 | 133.40 | 390,171 |
2023-11-28 | 128.00 | 134.20 | 128.00 | 133.80 | 853,191 |
2023-11-27 | 130.00 | 131.00 | 129.00 | 131.00 | 1,049,951 |
2023-11-24 | 132.80 | 132.80 | 130.20 | 130.60 | 1,098,942 |
2023-11-23 | 131.00 | 133.00 | 131.00 | 132.00 | 998,942 |
2023-11-22 | 132.60 | 136.00 | 132.40 | 135.00 | 893,453 |
2023-11-21 | 135.00 | 136.00 | 133.20 | 133.40 | 667,122 |
2023-11-20 | 137.20 | 137.20 | 134.60 | 135.20 | 842,183 |
2023-11-17 | 137.80 | 137.80 | 135.80 | 137.00 | 604,957 |
2023-11-16 | 138.00 | 138.00 | 134.40 | 134.60 | 717,612 |
2023-11-15 | 136.60 | 139.20 | 135.40 | 136.60 | 785,587 |
2023-11-14 | 134.60 | 135.60 | 131.00 | 135.00 | 1,356,199 |
2023-11-13 | 136.80 | 136.80 | 131.20 | 131.60 | 547,281 |
2023-11-10 | 132.00 | 136.00 | 130.80 | 134.60 | 2,155,270 |
2023-11-09 | 128.00 | 131.80 | 127.00 | 131.40 | 4,108,217 |
2023-11-08 | 125.80 | 127.60 | 125.00 | 126.80 | 1,518,171 |
2023-11-07 | 126.00 | 129.40 | 125.20 | 126.20 | 708,310 |
2023-11-06 | 131.60 | 131.60 | 128.20 | 128.20 | 488,238 |
2023-11-03 | 128.60 | 132.00 | 127.80 | 130.00 | 4,942,557 |
2023-11-02 | 127.00 | 130.20 | 127.00 | 127.60 | 2,939,158 |
2023-11-01 | 126.20 | 129.20 | 123.80 | 128.80 | 692,296 |
2023-10-31 | 127.80 | 130.40 | 127.60 | 127.80 | 1,649,770 |
2023-10-30 | 127.00 | 130.00 | 127.00 | 126.40 | 552,255 |
2023-10-27 | 128.00 | 128.00 | 122.60 | 126.40 | 696,655 |
2023-10-26 | 127.60 | 128.80 | 125.00 | 126.60 | 643,906 |
2023-10-25 | 129.00 | 131.00 | 127.00 | 127.80 | 710,066 |
2023-10-24 | 133.20 | 133.20 | 129.00 | 129.00 | 727,346 |
2023-10-23 | 132.00 | 134.40 | 130.60 | 132.80 | 8,494,895 |
2023-10-20 | 127.60 | 132.00 | 127.00 | 131.40 | 1,997,126 |
2023-10-19 | 128.20 | 130.20 | 126.40 | 129.40 | 3,097,913 |
2023-10-18 | 133.00 | 133.00 | 127.00 | 129.20 | 930,173 |
2023-10-17 | 132.80 | 134.40 | 131.80 | 133.80 | 698,990 |
2023-10-16 | 130.60 | 133.40 | 130.00 | 132.40 | 1,241,714 |
2023-10-13 | 133.60 | 133.60 | 130.60 | 130.80 | 912,002 |
2023-10-12 | 135.60 | 135.80 | 131.60 | 132.00 | 859,395 |
2023-10-11 | 136.00 | 136.40 | 134.60 | 134.60 | 1,089,651 |
2023-10-10 | 134.80 | 137.80 | 134.40 | 136.60 | 19,117,383 |
2023-10-09 | 133.60 | 134.60 | 132.00 | 134.20 | 878,067 |
2023-10-06 | 132.40 | 134.40 | 132.40 | 134.40 | 566,237 |
2023-10-05 | 128.80 | 134.80 | 128.80 | 133.40 | 425,484 |
2023-10-04 | 130.00 | 132.60 | 129.80 | 132.00 | 681,093 |
2023-10-03 | 131.00 | 133.40 | 130.60 | 131.80 | 715,766 |
2023-10-02 | 135.40 | 136.60 | 131.40 | 132.40 | 998,586 |
2023-09-29 | 137.60 | 138.60 | 135.00 | 135.00 | 906,518 |
2023-09-28 | 134.80 | 138.20 | 131.40 | 137.20 | 1,111,148 |
2023-09-27 | 130.80 | 131.60 | 129.60 | 131.60 | 1,833,335 |
2023-09-26 | 131.00 | 132.00 | 129.80 | 130.00 | 657,091 |
2023-09-25 | 131.80 | 131.80 | 130.40 | 131.00 | 879,844 |
2023-09-22 | 131.20 | 135.20 | 131.20 | 133.00 | 1,192,395 |
2023-09-21 | 134.40 | 134.80 | 133.00 | 133.80 | 563,786 |
2023-09-20 | 130.80 | 136.60 | 130.80 | 135.20 | 1,069,536 |
2023-09-19 | 131.00 | 134.60 | 131.00 | 132.80 | 465,130 |
2023-09-18 | 135.00 | 135.00 | 132.40 | 133.20 | 343,949 |
2023-09-15 | 134.60 | 135.20 | 132.40 | 134.00 | 1,034,002 |
2023-09-14 | 134.80 | 134.80 | 132.80 | 134.60 | 233,293 |
2023-09-13 | 131.00 | 133.20 | 130.80 | 133.20 | 249,002 |
2023-09-12 | 130.00 | 134.20 | 130.00 | 132.20 | 888,551 |
2023-09-11 | 133.80 | 134.00 | 131.80 | 133.20 | 337,855 |
2023-09-08 | 130.20 | 136.40 | 130.20 | 133.80 | 774,066 |
2023-09-07 | 130.20 | 133.00 | 129.20 | 130.80 | 606,091 |
2023-09-06 | 135.40 | 136.20 | 128.40 | 129.60 | 1,071,728 |
2023-09-05 | 130.80 | 141.00 | 126.60 | 138.00 | 1,822,129 |
2023-09-04 | 124.40 | 127.60 | 123.40 | 124.00 | 2,435,220 |
2023-09-01 | 120.00 | 125.40 | 119.00 | 123.80 | 448,758 |
2023-08-31 | 117.00 | 120.00 | 117.00 | 118.80 | 491,544 |
2023-08-30 | 116.80 | 118.80 | 116.00 | 117.80 | 229,695 |
2023-08-29 | 119.00 | 119.00 | 116.20 | 117.60 | 303,746 |
2023-08-28 | 115.40 | 115.40 | 115.40 | 115.40 | 0 |
2023-08-25 | 114.60 | 117.80 | 114.00 | 115.40 | 186,183 |
2023-08-24 | 116.80 | 118.00 | 113.80 | 114.80 | 920,306 |
2023-08-23 | 116.40 | 118.80 | 116.40 | 117.20 | 651,344 |
2023-08-22 | 119.20 | 119.20 | 115.40 | 117.00 | 297,634 |
2023-08-21 | 114.40 | 116.00 | 114.40 | 115.40 | 322,428 |
2023-08-18 | 114.20 | 115.80 | 111.80 | 114.60 | 926,018 |
2023-08-17 | 110.40 | 112.80 | 110.40 | 112.80 | 675,716 |
2023-08-16 | 113.00 | 113.40 | 110.80 | 111.60 | 369,793 |
2023-08-15 | 111.80 | 112.60 | 110.00 | 112.20 | 368,006 |
2023-08-14 | 110.40 | 113.60 | 110.20 | 112.40 | 522,383 |
2023-08-11 | 110.00 | 110.80 | 109.00 | 110.20 | 152,814 |
2023-08-10 | 110.40 | 112.00 | 110.20 | 111.80 | 161,056 |
2023-08-09 | 111.00 | 112.00 | 110.20 | 110.60 | 176,940 |
2023-08-08 | 109.40 | 111.20 | 109.40 | 110.60 | 447,759 |
2023-08-07 | 115.00 | 115.00 | 110.40 | 111.00 | 243,125 |
2023-08-04 | 113.20 | 113.20 | 110.40 | 112.40 | 225,931 |
2023-08-03 | 109.60 | 113.20 | 108.80 | 112.80 | 445,597 |
2023-08-02 | 107.60 | 108.40 | 107.40 | 108.00 | 281,183 |
2023-08-01 | 112.20 | 112.20 | 109.00 | 110.00 | 209,590 |
2023-07-31 | 114.80 | 115.60 | 111.80 | 112.40 | 261,144 |
2023-07-28 | 115.40 | 115.80 | 113.40 | 114.60 | 354,549 |
2023-07-27 | 117.00 | 117.60 | 115.00 | 115.60 | 345,385 |
2023-07-26 | 115.20 | 116.80 | 115.00 | 116.80 | 993,598 |
2023-07-25 | 116.20 | 116.60 | 115.00 | 115.00 | 234,775 |
2023-07-24 | 116.00 | 116.60 | 113.60 | 114.00 | 311,586 |
2023-07-21 | 116.20 | 117.00 | 114.40 | 115.80 | 639,865 |
2023-07-20 | 115.40 | 118.00 | 114.40 | 115.40 | 361,257 |
2023-07-19 | 117.00 | 117.00 | 112.20 | 115.40 | 1,547,373 |
2023-07-18 | 112.20 | 112.40 | 110.60 | 111.80 | 538,413 |
2023-07-17 | 117.40 | 117.40 | 110.00 | 111.20 | 527,167 |
2023-07-14 | 108.40 | 114.60 | 105.00 | 114.00 | 1,540,197 |
2023-07-13 | 103.80 | 104.60 | 102.80 | 103.80 | 362,958 |
2023-07-12 | 103.60 | 105.80 | 103.60 | 104.20 | 343,708 |
2023-07-11 | 103.20 | 104.20 | 101.80 | 103.00 | 820,145 |
2023-07-10 | 102.60 | 103.80 | 101.20 | 103.00 | 269,224 |
2023-07-07 | 100.40 | 102.60 | 100.00 | 101.80 | 818,484 |
2023-07-06 | 103.40 | 103.40 | 100.20 | 101.00 | 808,330 |
2023-07-05 | 105.00 | 105.00 | 101.00 | 102.60 | 588,246 |
2023-07-04 | 103.00 | 104.60 | 103.00 | 104.20 | 279,026 |
2023-07-03 | 104.20 | 105.60 | 103.20 | 104.80 | 941,103 |
2023-06-30 | 104.00 | 105.20 | 103.00 | 103.20 | 267,640 |
2023-06-29 | 104.40 | 105.60 | 103.40 | 103.40 | 1,401,828 |
2023-06-28 | 102.00 | 104.00 | 101.60 | 103.80 | 594,891 |
2023-06-27 | 101.80 | 102.00 | 99.80 | 101.40 | 6,065,758 |
2023-06-26 | 101.20 | 102.40 | 99.00 | 101.00 | 1,329,512 |
2023-06-23 | 103.60 | 104.20 | 102.00 | 102.40 | 394,375 |
2023-06-22 | 108.00 | 108.00 | 104.00 | 105.00 | 792,415 |
2023-06-21 | 109.20 | 110.00 | 107.60 | 108.60 | 544,875 |
2023-06-20 | 111.00 | 111.00 | 108.60 | 109.40 | 679,646 |
2023-06-19 | 113.80 | 113.80 | 109.80 | 109.80 | 471,761 |
2023-06-16 | 111.40 | 113.00 | 110.80 | 111.00 | 824,710 |
2023-06-15 | 109.80 | 111.20 | 108.20 | 110.20 | 1,728,949 |
2023-06-14 | 107.00 | 110.20 | 107.00 | 110.20 | 1,133,645 |
2023-06-13 | 111.60 | 112.20 | 108.80 | 109.80 | 715,526 |
2023-06-12 | 111.20 | 112.60 | 110.20 | 111.60 | 323,032 |
2023-06-09 | 109.80 | 111.20 | 109.00 | 110.40 | 899,777 |
2023-06-08 | 106.00 | 111.80 | 106.00 | 110.60 | 3,870,464 |
2023-06-07 | 109.00 | 109.20 | 106.80 | 106.80 | 1,418,172 |
2023-06-06 | 109.80 | 109.80 | 107.00 | 108.00 | 863,245 |
2023-06-05 | 110.60 | 111.20 | 108.60 | 108.60 | 631,031 |
2023-06-02 | 109.20 | 111.00 | 108.40 | 110.00 | 477,135 |
2023-06-01 | 112.20 | 112.20 | 107.20 | 108.20 | 341,941 |
2023-05-31 | 108.00 | 110.20 | 105.20 | 108.20 | 1,313,327 |
2023-05-30 | 112.40 | 112.40 | 108.40 | 109.00 | 729,910 |
2023-05-29 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
2023-05-26 | 112.60 | 112.60 | 110.00 | 111.00 | 722,060 |
2023-05-25 | 115.40 | 115.40 | 112.20 | 112.40 | 910,340 |
2023-05-24 | 120.40 | 120.40 | 115.20 | 115.20 | 998,930 |
2023-05-23 | 122.00 | 122.00 | 120.00 | 121.00 | 417,445 |
2023-05-22 | 120.80 | 121.00 | 120.00 | 120.40 | 2,868,730 |
2023-05-19 | 120.60 | 121.40 | 119.40 | 120.60 | 672,380 |
2023-05-18 | 119.00 | 121.00 | 118.40 | 119.00 | 1,800,203 |
2023-05-17 | 123.80 | 123.80 | 118.60 | 119.00 | 814,114 |
2023-05-16 | 125.20 | 125.20 | 123.00 | 123.20 | 557,709 |
2023-05-15 | 124.40 | 124.40 | 122.60 | 123.00 | 652,303 |
2023-05-12 | 118.60 | 124.80 | 118.60 | 123.80 | 872,745 |
2023-05-11 | 124.80 | 126.00 | 122.40 | 124.00 | 871,774 |
2023-05-10 | 122.00 | 125.40 | 122.00 | 125.40 | 2,017,914 |
2023-05-09 | 124.00 | 124.40 | 123.00 | 123.60 | 858,108 |
2023-05-08 | 123.80 | 123.80 | 123.80 | 123.80 | 0 |
2023-05-05 | 123.80 | 124.60 | 122.40 | 123.80 | 1,446,125 |
2023-05-04 | 122.00 | 124.20 | 121.00 | 123.20 | 1,911,648 |
2023-05-03 | 122.20 | 122.60 | 121.20 | 121.20 | 711,499 |
2023-05-02 | 121.80 | 125.00 | 121.40 | 122.00 | 1,208,927 |
2023-05-01 | 121.60 | 121.60 | 121.60 | 121.60 | 0 |
2023-04-28 | 119.40 | 122.00 | 119.00 | 121.60 | 16,713,551 |
2023-04-27 | 116.00 | 119.60 | 116.00 | 119.00 | 949,386 |
2023-04-26 | 117.60 | 119.00 | 116.60 | 118.20 | 1,296,892 |
2023-04-25 | 117.80 | 120.40 | 117.60 | 118.00 | 1,148,026 |
2023-04-24 | 118.00 | 121.80 | 117.80 | 119.60 | 810,161 |
2023-04-21 | 118.60 | 119.40 | 116.60 | 118.00 | 1,677,930 |
2023-04-20 | 121.20 | 121.40 | 118.60 | 119.60 | 1,907,662 |
2023-04-19 | 119.00 | 120.80 | 118.80 | 120.20 | 2,416,695 |
2023-04-18 | 120.40 | 120.80 | 118.40 | 120.00 | 1,844,871 |
2023-04-17 | 122.40 | 123.60 | 120.00 | 120.20 | 801,572 |
2023-04-14 | 125.00 | 125.00 | 122.40 | 123.00 | 7,714,410 |
2023-04-13 | 119.00 | 123.20 | 119.00 | 123.00 | 9,043,507 |
2023-04-12 | 122.80 | 122.80 | 119.60 | 120.40 | 1,232,765 |
2023-04-11 | 120.20 | 121.40 | 119.80 | 120.80 | 4,268,794 |
2023-04-10 | 120.20 | 120.20 | 120.20 | 120.20 | 0 |
2023-04-07 | 120.20 | 120.20 | 120.20 | 120.20 | 0 |
2023-04-06 | 125.00 | 125.00 | 118.40 | 120.20 | 1,753,619 |
2023-04-05 | 125.80 | 125.80 | 119.40 | 119.40 | 2,446,425 |
2023-04-04 | 122.00 | 122.00 | 119.40 | 120.20 | 3,009,813 |
2023-04-03 | 120.00 | 122.20 | 119.80 | 120.20 | 1,930,534 |
2023-03-31 | 125.40 | 125.40 | 122.20 | 122.40 | 3,086,265 |
2023-03-30 | 119.00 | 123.60 | 119.00 | 123.60 | 3,090,839 |
2023-03-29 | 120.00 | 121.00 | 119.60 | 121.00 | 2,236,943 |
2023-03-28 | 126.40 | 126.40 | 117.80 | 119.20 | 2,767,281 |
2023-03-27 | 114.60 | 121.00 | 114.60 | 120.80 | 5,433,235 |
2023-03-24 | 118.60 | 120.40 | 118.20 | 119.00 | 2,911,839 |
2023-03-23 | 125.80 | 125.80 | 119.20 | 121.00 | 2,608,623 |
2023-03-22 | 121.40 | 121.40 | 118.40 | 120.20 | 2,500,920 |
2023-03-21 | 124.60 | 124.60 | 118.80 | 119.80 | 3,597,089 |
2023-03-20 | 117.20 | 120.00 | 114.40 | 119.00 | 3,151,620 |
2023-03-17 | 118.80 | 119.80 | 116.60 | 117.20 | 2,727,985 |
2023-03-16 | 117.40 | 119.20 | 116.20 | 118.00 | 3,063,545 |
2023-03-15 | 120.80 | 120.80 | 113.40 | 116.00 | 2,403,001 |
2023-03-14 | 116.40 | 120.40 | 116.00 | 118.80 | 3,519,195 |
2023-03-13 | 122.00 | 122.00 | 116.60 | 117.60 | 2,318,623 |
2023-03-10 | 123.00 | 123.00 | 118.40 | 120.80 | 2,716,355 |
2023-03-09 | 117.00 | 122.60 | 116.00 | 121.40 | 4,875,434 |
2023-03-08 | 120.80 | 124.20 | 115.80 | 117.20 | 4,230,229 |
2023-03-07 | 117.00 | 119.60 | 112.20 | 117.00 | 1,495,514 |
2023-03-06 | 113.60 | 114.20 | 112.00 | 113.40 | 669,070 |
2023-03-03 | 117.20 | 117.20 | 112.20 | 113.40 | 727,199 |
2023-03-02 | 111.00 | 113.00 | 110.00 | 112.80 | 793,380 |
2023-03-01 | 111.80 | 113.40 | 110.80 | 111.20 | 606,150 |
2023-02-28 | 112.00 | 112.80 | 110.80 | 111.40 | 1,880,310 |
2023-02-27 | 110.00 | 112.80 | 109.40 | 112.60 | 476,490 |
2023-02-24 | 109.00 | 110.40 | 108.80 | 109.20 | 468,552 |
2023-02-23 | 113.20 | 113.20 | 110.00 | 110.00 | 617,096 |
2023-02-22 | 110.80 | 111.00 | 107.80 | 110.20 | 566,191 |
2023-02-21 | 111.20 | 112.80 | 110.00 | 110.80 | 705,440 |
2023-02-20 | 112.00 | 113.20 | 111.40 | 112.20 | 246,028 |
2023-02-17 | 113.60 | 114.60 | 111.40 | 112.40 | 881,609 |
2023-02-16 | 116.60 | 116.60 | 112.40 | 113.00 | 862,727 |
2023-02-15 | 111.60 | 114.00 | 110.60 | 114.00 | 500,868 |
2023-02-14 | 105.60 | 113.20 | 105.60 | 110.80 | 784,963 |
2023-02-13 | 107.00 | 111.20 | 106.00 | 110.80 | 395,056 |
2023-02-10 | 112.00 | 112.00 | 105.20 | 107.00 | 969,239 |
2023-02-09 | 118.00 | 118.00 | 110.60 | 111.00 | 912,303 |
2023-02-08 | 110.20 | 117.00 | 110.00 | 114.40 | 902,359 |
2023-02-07 | 115.00 | 115.80 | 113.60 | 115.20 | 3,012,189 |
2023-02-06 | 113.00 | 115.60 | 112.00 | 114.40 | 425,011 |
2023-02-03 | 116.20 | 116.80 | 113.20 | 115.40 | 542,185 |
2023-02-02 | 114.00 | 117.00 | 113.80 | 116.20 | 1,760,655 |
2023-02-01 | 115.40 | 115.40 | 112.20 | 113.20 | 1,236,137 |
2023-01-31 | 112.20 | 114.40 | 110.80 | 112.60 | 6,224,488 |
2023-01-30 | 111.00 | 112.80 | 110.00 | 112.20 | 1,149,956 |
2023-01-27 | 108.00 | 111.00 | 108.00 | 111.00 | 1,401,965 |
2023-01-26 | 111.40 | 111.40 | 108.40 | 109.00 | 305,944 |
2023-01-25 | 108.60 | 110.80 | 108.00 | 109.20 | 694,276 |
2023-01-24 | 110.00 | 111.20 | 107.20 | 108.20 | 382,739 |
2023-01-23 | 108.00 | 108.00 | 105.20 | 107.40 | 1,207,357 |
2023-01-20 | 102.60 | 107.20 | 102.60 | 105.60 | 2,844,452 |
2023-01-19 | 105.40 | 105.40 | 100.80 | 101.40 | 2,166,147 |
2023-01-18 | 97.70 | 104.20 | 97.70 | 101.40 | 2,685,663 |
2023-01-17 | 98.10 | 99.70 | 97.20 | 97.50 | 1,747,282 |
2023-01-16 | 102.00 | 102.80 | 99.50 | 100.20 | 732,761 |
2023-01-13 | 99.00 | 101.20 | 99.00 | 100.60 | 1,532,661 |
2023-01-12 | 96.90 | 99.00 | 96.70 | 98.50 | 6,128,394 |
2023-01-11 | 96.90 | 98.10 | 95.80 | 96.30 | 1,773,546 |
2023-01-10 | 99.50 | 99.50 | 95.90 | 96.10 | 636,703 |
2023-01-09 | 99.50 | 100.80 | 99.10 | 99.90 | 659,547 |
2023-01-06 | 96.90 | 99.20 | 95.00 | 99.20 | 848,628 |
2023-01-05 | 94.00 | 98.80 | 93.60 | 96.90 | 1,477,441 |
2023-01-04 | 95.10 | 97.20 | 94.00 | 94.00 | 1,350,568 |
2023-01-03 | 96.70 | 99.40 | 94.70 | 95.10 | 469,227 |
2023-01-02 | 96.90 | 96.90 | 96.90 | 96.90 | 0 |
2022-12-30 | 97.20 | 98.60 | 96.90 | 96.90 | 43,436 |
2022-12-29 | 99.30 | 99.30 | 96.90 | 97.00 | 114,482 |
2022-12-28 | 95.00 | 100.00 | 95.00 | 97.10 | 377,414 |
2022-12-27 | 98.50 | 98.50 | 98.50 | 98.50 | 0 |
2022-12-26 | 98.50 | 98.50 | 98.50 | 98.50 | 0 |
2022-12-23 | 98.30 | 99.00 | 97.10 | 98.50 | 226,492 |
2022-12-22 | 95.00 | 96.90 | 94.40 | 95.90 | 519,874 |
2022-12-21 | 93.10 | 95.90 | 93.10 | 95.00 | 258,512 |
2022-12-20 | 93.10 | 93.70 | 91.10 | 93.10 | 861,605 |
2022-12-19 | 90.00 | 94.20 | 90.00 | 92.40 | 912,033 |
2022-12-16 | 90.10 | 94.50 | 88.70 | 90.70 | 452,438 |
2022-12-15 | 87.30 | 94.50 | 87.30 | 92.80 | 140,999 |
2022-12-14 | 91.70 | 93.50 | 90.00 | 91.10 | 159,661 |
2022-12-13 | 90.80 | 93.00 | 90.80 | 91.80 | 1,120,770 |
2022-12-12 | 90.30 | 92.20 | 90.30 | 90.90 | 123,595 |
2022-12-09 | 94.00 | 96.20 | 92.10 | 93.70 | 300,295 |
2022-12-08 | 94.40 | 96.10 | 93.70 | 93.80 | 289,770 |
2022-12-07 | 94.00 | 94.10 | 91.90 | 93.80 | 362,923 |
2022-12-06 | 97.60 | 97.80 | 94.40 | 95.50 | 626,891 |
2022-12-05 | 95.80 | 99.90 | 95.70 | 97.90 | 301,874 |
2022-12-02 | 96.30 | 98.70 | 95.00 | 96.50 | 257,798 |
2022-12-01 | 95.90 | 98.10 | 94.90 | 96.00 | 459,903 |
2022-11-30 | 95.50 | 97.00 | 94.10 | 95.00 | 1,134,544 |
2022-11-29 | 96.30 | 96.30 | 94.40 | 94.60 | 631,216 |
2022-11-28 | 96.20 | 96.80 | 95.50 | 96.30 | 279,327 |
2022-11-25 | 95.00 | 96.60 | 93.30 | 96.50 | 267,358 |
2022-11-24 | 93.20 | 97.20 | 93.20 | 96.10 | 515,326 |
2022-11-23 | 91.50 | 97.00 | 91.50 | 95.50 | 116,478 |
2022-11-22 | 96.20 | 96.80 | 95.40 | 96.00 | 387,796 |
2022-11-21 | 94.40 | 98.00 | 94.40 | 97.10 | 557,305 |
2022-11-18 | 94.80 | 97.80 | 94.80 | 96.50 | 222,548 |
2022-11-17 | 95.30 | 98.20 | 95.30 | 95.50 | 426,105 |
2022-11-16 | 102.60 | 103.00 | 97.60 | 98.30 | 218,535 |
2022-11-15 | 103.40 | 105.40 | 101.40 | 102.80 | 618,145 |
2022-11-14 | 105.60 | 105.60 | 103.00 | 104.40 | 1,346,272 |
2022-11-11 | 105.20 | 106.60 | 100.80 | 104.40 | 3,006,910 |
2022-11-10 | 97.90 | 102.00 | 95.10 | 99.50 | 464,394 |
2022-11-09 | 98.80 | 100.40 | 96.80 | 97.60 | 325,583 |
2022-11-08 | 98.40 | 100.80 | 98.30 | 99.50 | 267,473 |
2022-11-07 | 97.30 | 99.50 | 97.10 | 98.40 | 290,842 |
2022-11-04 | 91.90 | 96.90 | 91.90 | 95.40 | 399,746 |
2022-11-03 | 91.00 | 92.30 | 87.30 | 88.80 | 450,492 |
2022-11-02 | 97.00 | 97.00 | 91.70 | 92.20 | 210,001 |
2022-11-01 | 94.00 | 94.80 | 92.40 | 93.30 | 473,484 |
2022-10-31 | 93.40 | 94.60 | 92.50 | 92.70 | 468,534 |
2022-10-28 | 92.00 | 93.60 | 91.70 | 93.00 | 330,520 |
2022-10-27 | 91.80 | 93.00 | 91.00 | 91.30 | 331,167 |
2022-10-26 | 85.00 | 92.80 | 85.00 | 92.00 | 456,498 |
2022-10-25 | 84.00 | 87.10 | 83.50 | 86.20 | 2,430,659 |
2022-10-24 | 85.70 | 85.70 | 83.20 | 83.30 | 999,021 |
2022-10-21 | 83.60 | 85.00 | 82.40 | 83.60 | 445,555 |
2022-10-20 | 83.60 | 87.30 | 83.60 | 86.00 | 511,879 |
2022-10-19 | 88.90 | 88.90 | 83.80 | 85.70 | 337,751 |
2022-10-18 | 83.60 | 87.90 | 83.60 | 86.20 | 642,358 |
2022-10-17 | 82.00 | 86.40 | 81.60 | 85.40 | 727,598 |
2022-10-14 | 78.60 | 83.80 | 78.60 | 82.00 | 637,587 |
2022-10-13 | 77.50 | 83.30 | 77.50 | 82.50 | 590,106 |
2022-10-12 | 78.90 | 83.10 | 78.90 | 80.60 | 449,354 |
2022-10-11 | 83.40 | 83.40 | 81.20 | 82.20 | 457,722 |
2022-10-10 | 83.00 | 84.60 | 81.30 | 82.60 | 465,396 |
2022-10-07 | 91.00 | 91.00 | 83.20 | 84.00 | 309,189 |
2022-10-06 | 87.30 | 90.80 | 87.30 | 87.30 | 1,429,924 |
2022-10-05 | 90.00 | 90.00 | 86.40 | 88.10 | 853,041 |
2022-10-04 | 83.00 | 89.00 | 83.00 | 87.30 | 4,484,489 |
2022-10-03 | 79.00 | 82.80 | 78.00 | 82.40 | 349,374 |
2022-09-30 | 82.10 | 82.10 | 78.50 | 79.00 | 436,116 |
2022-09-29 | 76.90 | 80.70 | 76.20 | 78.40 | 711,250 |
2022-09-28 | 79.70 | 79.70 | 73.70 | 78.60 | 1,680,237 |
2022-09-27 | 83.00 | 84.00 | 69.30 | 77.00 | 3,571,767 |
2022-09-26 | 88.30 | 88.50 | 82.00 | 82.00 | 3,309,503 |
2022-09-23 | 91.00 | 93.90 | 89.00 | 89.00 | 5,974,897 |
2022-09-22 | 90.70 | 95.80 | 90.70 | 92.30 | 2,005,447 |
2022-09-21 | 90.00 | 92.30 | 89.30 | 91.60 | 2,364,376 |
2022-09-20 | 88.30 | 90.20 | 87.20 | 89.60 | 505,959 |
2022-09-19 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
2022-09-16 | 91.10 | 92.10 | 86.00 | 88.00 | 5,217,024 |
2022-09-15 | 91.90 | 94.00 | 90.40 | 91.60 | 938,819 |
2022-09-14 | 95.90 | 96.60 | 92.80 | 94.00 | 451,546 |
2022-09-13 | 96.90 | 99.10 | 95.00 | 95.90 | 578,948 |
2022-09-12 | 95.20 | 99.80 | 95.20 | 98.00 | 1,078,311 |
2022-09-09 | 96.00 | 97.60 | 95.60 | 97.30 | 1,601,121 |
2022-09-08 | 94.40 | 99.80 | 93.30 | 95.90 | 265,507 |
2022-09-07 | 92.20 | 97.30 | 91.50 | 97.00 | 5,394,041 |
2022-09-06 | 94.70 | 95.00 | 91.90 | 92.10 | 1,318,255 |
2022-09-05 | 93.40 | 96.50 | 92.40 | 94.50 | 962,635 |
2022-09-02 | 92.90 | 97.00 | 92.10 | 96.20 | 399,371 |
2022-09-01 | 96.40 | 96.40 | 85.40 | 92.10 | 3,887,615 |
2022-08-31 | 97.80 | 99.90 | 94.70 | 96.00 | 677,851 |
2022-08-30 | 100.20 | 101.80 | 98.40 | 99.50 | 399,684 |
2022-08-29 | 100.80 | 100.80 | 100.80 | 100.80 | 0 |
2022-08-26 | 102.80 | 103.60 | 100.80 | 100.80 | 482,593 |
2022-08-25 | 104.00 | 106.60 | 101.60 | 103.80 | 331,468 |
2022-08-24 | 110.40 | 110.80 | 105.00 | 105.00 | 512,290 |
2022-08-23 | 111.20 | 112.80 | 110.00 | 110.00 | 156,858 |
2022-08-22 | 114.20 | 114.80 | 111.60 | 113.00 | 215,897 |
2022-08-19 | 115.60 | 119.00 | 114.60 | 116.40 | 210,270 |
2022-08-18 | 117.00 | 117.00 | 112.60 | 114.40 | 369,734 |
2022-08-17 | 122.40 | 122.40 | 115.40 | 116.00 | 1,268,760 |
2022-08-16 | 126.20 | 126.20 | 120.00 | 120.40 | 852,383 |
2022-08-15 | 123.60 | 123.60 | 119.80 | 122.00 | 251,373 |
2022-08-12 | 119.60 | 123.20 | 118.00 | 120.80 | 234,776 |
2022-08-11 | 120.40 | 123.60 | 118.20 | 119.00 | 305,512 |
2022-08-10 | 115.80 | 120.60 | 114.20 | 119.60 | 845,560 |
2022-08-09 | 117.20 | 117.60 | 114.80 | 115.80 | 156,011 |
2022-08-08 | 117.80 | 118.40 | 116.20 | 117.20 | 123,308 |
2022-08-05 | 119.60 | 120.00 | 116.60 | 117.00 | 140,361 |
2022-08-04 | 118.40 | 120.40 | 117.00 | 119.40 | 405,387 |
2022-08-03 | 117.20 | 119.40 | 116.80 | 118.60 | 208,487 |
2022-08-02 | 117.00 | 117.80 | 114.20 | 116.20 | 335,962 |
2022-08-01 | 115.00 | 118.00 | 114.00 | 117.80 | 485,473 |
2022-07-29 | 110.00 | 114.40 | 110.00 | 113.40 | 616,364 |
2022-07-28 | 103.20 | 113.40 | 103.20 | 111.80 | 444,585 |
2022-07-27 | 109.00 | 111.80 | 104.40 | 110.00 | 671,798 |
2022-07-26 | 105.60 | 109.00 | 104.20 | 108.00 | 447,167 |
2022-07-25 | 107.40 | 109.00 | 102.80 | 104.00 | 513,939 |
2022-07-22 | 107.60 | 108.60 | 106.20 | 107.60 | 182,939 |
2022-07-21 | 108.00 | 108.00 | 104.40 | 105.20 | 365,018 |
2022-07-20 | 104.00 | 107.20 | 103.60 | 104.20 | 310,508 |
2022-07-19 | 100.00 | 103.60 | 99.00 | 103.40 | 2,102,674 |
2022-07-18 | 99.80 | 100.00 | 99.20 | 100.00 | 994,931 |
2022-07-15 | 97.00 | 99.00 | 96.90 | 98.70 | 331,399 |
2022-07-14 | 97.70 | 98.40 | 97.00 | 98.00 | 477,081 |
2022-07-13 | 99.20 | 99.80 | 97.10 | 97.60 | 370,325 |
2022-07-12 | 100.60 | 101.60 | 97.30 | 99.90 | 704,149 |
2022-07-11 | 104.60 | 104.60 | 99.40 | 99.70 | 856,513 |
2022-07-08 | 99.00 | 101.20 | 97.40 | 99.90 | 1,272,027 |
2022-07-07 | 98.60 | 100.80 | 98.60 | 98.60 | 375,632 |
2022-07-06 | 100.00 | 100.00 | 97.10 | 98.60 | 2,147,936 |
2022-07-05 | 99.50 | 99.70 | 95.10 | 98.10 | 493,998 |
2022-07-04 | 97.20 | 102.20 | 97.00 | 101.40 | 2,683,828 |
2022-07-01 | 100.80 | 101.40 | 97.00 | 97.70 | 1,222,401 |
2022-06-30 | 105.40 | 105.40 | 97.00 | 99.60 | 1,423,505 |
2022-06-29 | 103.60 | 104.20 | 100.20 | 100.60 | 580,498 |
2022-06-28 | 111.20 | 111.20 | 103.20 | 105.20 | 159,587 |
2022-06-27 | 105.60 | 108.00 | 105.60 | 106.00 | 256,344 |
2022-06-24 | 104.80 | 106.20 | 101.40 | 105.20 | 352,836 |
2022-06-23 | 106.20 | 107.20 | 99.80 | 100.80 | 347,340 |
2022-06-22 | 100.20 | 102.00 | 99.30 | 102.00 | 1,059,186 |
2022-06-21 | 104.40 | 106.00 | 100.20 | 101.00 | 759,815 |
2022-06-20 | 103.60 | 106.00 | 103.20 | 103.20 | 288,916 |
2022-06-17 | 102.20 | 105.80 | 101.80 | 105.00 | 242,322 |
2022-06-16 | 105.60 | 105.60 | 100.40 | 102.60 | 456,215 |
2022-06-15 | 104.00 | 106.60 | 101.20 | 104.00 | 1,101,059 |
2022-06-14 | 102.00 | 102.40 | 98.70 | 101.00 | 2,489,686 |
2022-06-13 | 109.20 | 109.20 | 98.90 | 102.40 | 1,594,992 |
2022-06-10 | 118.00 | 118.00 | 107.40 | 109.80 | 486,355 |
2022-06-09 | 118.00 | 118.00 | 113.00 | 114.00 | 301,537 |
2022-06-08 | 118.00 | 118.00 | 113.00 | 114.80 | 313,048 |
2022-06-07 | 113.60 | 116.20 | 112.60 | 114.20 | 624,981 |
2022-06-06 | 113.40 | 117.80 | 113.40 | 114.80 | 260,300 |
2022-06-03 | 114.40 | 114.40 | 114.40 | 114.40 | 0 |
2022-06-02 | 114.40 | 114.40 | 114.40 | 114.40 | 0 |
2022-06-01 | 116.80 | 116.80 | 113.80 | 114.40 | 278,326 |
2022-05-31 | 114.20 | 117.60 | 113.20 | 116.80 | 997,658 |
2022-05-30 | 113.80 | 116.20 | 113.60 | 114.80 | 403,135 |
2022-05-27 | 108.20 | 113.20 | 107.60 | 112.40 | 1,092,781 |
2022-05-26 | 109.00 | 109.00 | 106.80 | 108.00 | 354,271 |
2022-05-25 | 110.00 | 111.80 | 107.20 | 108.00 | 734,831 |
2022-05-24 | 110.60 | 113.60 | 109.40 | 110.00 | 515,059 |
2022-05-23 | 111.60 | 111.60 | 108.80 | 110.40 | 670,924 |
2022-05-20 | 116.60 | 116.60 | 109.00 | 110.40 | 411,588 |
2022-05-19 | 116.40 | 116.40 | 108.60 | 111.20 | 332,729 |
2022-05-18 | 115.80 | 115.80 | 110.80 | 111.60 | 650,101 |
2022-05-17 | 114.20 | 115.80 | 114.00 | 115.40 | 972,328 |
2022-05-16 | 108.00 | 114.00 | 108.00 | 114.00 | 551,613 |
2022-05-13 | 110.60 | 113.00 | 109.40 | 111.60 | 228,979 |
2022-05-12 | 107.20 | 110.00 | 106.00 | 110.00 | 660,221 |
2022-05-11 | 102.60 | 107.60 | 100.80 | 107.20 | 791,737 |
2022-05-10 | 105.60 | 105.80 | 101.60 | 102.80 | 660,153 |
2022-05-09 | 104.20 | 106.60 | 103.60 | 105.00 | 571,149 |
2022-05-06 | 106.60 | 108.20 | 103.60 | 107.00 | 1,970,132 |
2022-05-05 | 114.20 | 115.20 | 107.60 | 107.60 | 1,323,527 |
2022-05-04 | 105.00 | 113.80 | 105.00 | 113.80 | 2,878,969 |
2022-05-03 | 107.60 | 109.20 | 98.60 | 104.20 | 1,201,523 |
2022-05-02 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
2022-04-29 | 107.80 | 110.80 | 107.20 | 110.00 | 639,207 |
2022-04-28 | 108.80 | 109.40 | 105.20 | 107.80 | 336,054 |
2022-04-27 | 108.60 | 108.60 | 103.80 | 105.60 | 808,431 |
2022-04-26 | 108.60 | 110.80 | 107.00 | 108.60 | 365,977 |
2022-04-25 | 111.60 | 111.60 | 107.40 | 109.40 | 394,931 |
2022-04-22 | 108.40 | 116.00 | 108.40 | 112.00 | 330,725 |
2022-04-21 | 107.60 | 115.00 | 107.60 | 113.40 | 740,023 |
2022-04-20 | 115.20 | 116.40 | 109.20 | 112.80 | 3,405,309 |
2022-04-19 | 106.40 | 114.00 | 106.40 | 112.60 | 378,082 |
2022-04-18 | 111.20 | 111.20 | 111.20 | 111.20 | 0 |
2022-04-15 | 111.20 | 111.20 | 111.20 | 111.20 | 0 |
2022-04-14 | 106.00 | 113.20 | 105.60 | 111.20 | 663,876 |
2022-04-13 | 106.00 | 109.00 | 104.00 | 107.20 | 379,575 |
2022-04-12 | 109.00 | 109.00 | 106.00 | 107.60 | 548,919 |
2022-04-11 | 111.00 | 111.00 | 108.00 | 109.00 | 358,192 |
2022-04-08 | 109.20 | 110.40 | 107.40 | 109.00 | 819,328 |
2022-04-07 | 111.00 | 111.00 | 107.00 | 108.00 | 393,563 |
2022-04-06 | 115.00 | 115.00 | 108.60 | 109.00 | 1,033,102 |
2022-04-05 | 116.00 | 116.00 | 109.80 | 111.20 | 550,864 |
2022-04-04 | 118.00 | 120.20 | 115.00 | 115.80 | 253,344 |
2022-04-01 | 117.60 | 120.00 | 116.60 | 117.20 | 472,690 |
2022-03-31 | 120.00 | 121.20 | 116.60 | 117.80 | 1,142,360 |
2022-03-30 | 120.60 | 122.80 | 117.40 | 119.80 | 1,214,500 |
2022-03-29 | 114.40 | 121.80 | 114.40 | 120.60 | 699,141 |
2022-03-28 | 116.60 | 119.40 | 116.40 | 117.40 | 589,369 |
2022-03-25 | 116.40 | 118.00 | 115.80 | 116.00 | 376,273 |
2022-03-24 | 119.00 | 119.00 | 115.00 | 116.00 | 372,301 |
2022-03-23 | 122.40 | 122.40 | 115.40 | 116.00 | 300,299 |
2022-03-22 | 119.60 | 121.00 | 117.40 | 119.00 | 1,225,389 |
2022-03-21 | 120.00 | 120.80 | 118.20 | 119.60 | 868,300 |
2022-03-18 | 116.00 | 120.40 | 116.00 | 119.80 | 506,667 |
2022-03-17 | 120.00 | 120.40 | 115.40 | 119.40 | 878,438 |
2022-03-16 | 115.00 | 121.40 | 115.00 | 117.00 | 856,715 |
2022-03-15 | 115.60 | 118.60 | 113.60 | 117.60 | 1,739,937 |
2022-03-14 | 117.60 | 117.60 | 114.60 | 116.40 | 1,110,854 |
2022-03-11 | 115.00 | 117.80 | 112.80 | 114.60 | 490,746 |
2022-03-10 | 110.20 | 116.40 | 110.20 | 114.80 | 1,035,119 |
2022-03-09 | 106.00 | 118.80 | 103.00 | 114.60 | 1,016,011 |
2022-03-08 | 119.80 | 124.00 | 104.00 | 105.00 | 1,806,375 |
2022-03-07 | 124.60 | 125.20 | 116.80 | 122.20 | 796,608 |
2022-03-04 | 135.20 | 139.80 | 126.80 | 128.40 | 1,014,639 |
2022-03-03 | 153.00 | 153.00 | 139.40 | 141.00 | 374,558 |
2022-03-02 | 154.20 | 154.20 | 146.80 | 149.00 | 925,068 |
2022-03-01 | 159.00 | 159.00 | 147.20 | 148.40 | 658,684 |
2022-02-28 | 158.00 | 158.60 | 155.40 | 158.60 | 1,358,821 |
2022-02-25 | 155.60 | 158.60 | 154.00 | 156.80 | 762,255 |
2022-02-24 | 157.20 | 158.20 | 152.60 | 155.20 | 1,061,975 |
2022-02-23 | 159.20 | 161.80 | 157.00 | 159.00 | 7,047,262 |
2022-02-22 | 155.60 | 160.40 | 155.60 | 159.40 | 451,814 |
2022-02-21 | 160.20 | 161.00 | 154.40 | 157.80 | 590,605 |
2022-02-18 | 160.40 | 161.00 | 157.80 | 157.80 | 1,208,560 |
2022-02-17 | 161.00 | 164.20 | 159.60 | 160.60 | 1,366,262 |
2022-02-16 | 160.60 | 162.00 | 159.40 | 160.00 | 384,247 |
2022-02-15 | 160.60 | 162.40 | 158.00 | 160.40 | 1,662,183 |
2022-02-14 | 167.00 | 167.00 | 159.40 | 160.00 | 1,375,504 |
2022-02-11 | 158.00 | 163.00 | 157.00 | 162.00 | 343,726 |
2022-02-10 | 161.40 | 161.40 | 158.40 | 160.80 | 286,233 |
2022-02-09 | 158.20 | 160.60 | 157.00 | 160.00 | 4,296,365 |
2022-02-08 | 160.00 | 160.00 | 155.20 | 155.80 | 843,597 |
2022-02-07 | 160.00 | 160.00 | 153.40 | 155.80 | 763,018 |
2022-02-04 | 151.60 | 153.60 | 151.40 | 153.00 | 281,063 |
2022-02-03 | 151.80 | 152.80 | 151.00 | 152.80 | 234,246 |
2022-02-02 | 153.60 | 154.00 | 150.60 | 151.40 | 282,200 |
2022-02-01 | 155.00 | 155.00 | 149.60 | 153.60 | 567,946 |
2022-01-31 | 147.00 | 152.00 | 147.00 | 151.20 | 569,615 |
2022-01-28 | 149.00 | 151.00 | 147.80 | 151.00 | 970,231 |
2022-01-27 | 147.60 | 151.60 | 147.60 | 150.40 | 609,050 |
2022-01-26 | 151.40 | 154.20 | 150.20 | 152.40 | 260,732 |
2022-01-25 | 148.80 | 150.40 | 147.40 | 149.00 | 829,352 |
2022-01-24 | 156.80 | 156.80 | 145.80 | 148.60 | 3,109,753 |
2022-01-21 | 150.20 | 150.40 | 148.40 | 149.20 | 540,034 |
2022-01-20 | 145.20 | 152.20 | 145.20 | 150.60 | 361,454 |
2022-01-19 | 156.00 | 156.00 | 149.60 | 151.00 | 1,138,551 |
2022-01-18 | 149.00 | 152.40 | 148.20 | 151.20 | 463,429 |
2022-01-17 | 146.80 | 149.40 | 144.40 | 149.00 | 466,699 |
2022-01-14 | 143.00 | 149.00 | 142.00 | 147.40 | 1,291,348 |
2022-01-13 | 142.00 | 144.20 | 139.00 | 144.20 | 1,586,741 |
2022-01-12 | 144.40 | 144.40 | 139.60 | 140.40 | 209,286 |
2022-01-11 | 141.80 | 144.40 | 140.20 | 143.00 | 1,296,176 |
2022-01-10 | 140.00 | 143.00 | 139.40 | 139.60 | 531,056 |
2022-01-07 | 143.80 | 143.80 | 139.20 | 142.00 | 3,418,355 |
2022-01-06 | 144.60 | 144.60 | 142.00 | 144.60 | 2,367,050 |
2022-01-05 | 142.20 | 146.40 | 142.20 | 144.60 | 238,737 |
2022-01-04 | 150.00 | 150.00 | 140.80 | 144.00 | 508,849 |
2022-01-03 | 147.60 | 147.60 | 147.60 | 147.60 | 0 |
2021-12-31 | 137.80 | 148.00 | 137.80 | 147.60 | 652,878 |
2021-12-30 | 134.60 | 137.40 | 134.60 | 136.80 | 349,599 |
2021-12-29 | 139.00 | 139.00 | 133.60 | 135.00 | 297,747 |
2021-12-28 | 134.40 | 134.40 | 134.40 | 134.40 | 0 |
2021-12-27 | 134.40 | 134.40 | 134.40 | 134.40 | 0 |
2021-12-24 | 132.20 | 135.60 | 132.20 | 134.40 | 81,660 |
2021-12-23 | 132.80 | 135.60 | 130.80 | 134.80 | 416,776 |
2021-12-22 | 126.40 | 132.60 | 126.00 | 131.00 | 409,518 |
2021-12-21 | 130.20 | 130.20 | 122.60 | 126.40 | 768,692 |
2021-12-20 | 122.40 | 126.40 | 122.40 | 123.00 | 484,570 |
2021-12-17 | 122.80 | 129.40 | 122.80 | 127.80 | 308,622 |
2021-12-16 | 129.60 | 131.40 | 126.00 | 127.00 | 295,019 |
2021-12-15 | 131.20 | 131.60 | 127.00 | 128.40 | 317,419 |
2021-12-14 | 132.00 | 133.00 | 130.20 | 131.00 | 1,541,783 |
2021-12-13 | 133.40 | 135.80 | 130.00 | 131.00 | 694,790 |
2021-12-10 | 135.00 | 137.60 | 134.20 | 135.20 | 405,056 |
2021-12-09 | 138.40 | 138.40 | 135.60 | 137.80 | 373,845 |
2021-12-08 | 139.20 | 140.00 | 136.20 | 136.40 | 1,147,548 |
2021-12-07 | 135.80 | 139.40 | 134.60 | 139.40 | 1,024,766 |
2021-12-06 | 131.00 | 134.40 | 130.20 | 133.20 | 401,383 |
2021-12-03 | 130.00 | 133.20 | 129.80 | 131.00 | 372,524 |
2021-12-02 | 129.40 | 132.60 | 128.40 | 131.40 | 454,672 |
2021-12-01 | 129.00 | 133.40 | 128.80 | 130.00 | 1,139,879 |
2021-11-30 | 127.00 | 129.60 | 124.40 | 129.00 | 1,682,176 |
2021-11-29 | 122.00 | 127.40 | 122.00 | 127.00 | 1,013,575 |
2021-11-26 | 130.00 | 130.00 | 122.40 | 122.40 | 593,689 |
2021-11-25 | 132.00 | 132.00 | 127.60 | 130.40 | 724,614 |
2021-11-24 | 127.40 | 131.00 | 127.20 | 130.80 | 4,150,297 |
2021-11-23 | 126.60 | 128.00 | 125.20 | 127.00 | 1,076,012 |
2021-11-22 | 128.00 | 129.00 | 126.00 | 126.20 | 1,245,057 |
2021-11-19 | 128.60 | 129.00 | 124.60 | 128.00 | 910,485 |
2021-11-18 | 130.40 | 130.40 | 126.40 | 129.00 | 517,846 |
2021-11-17 | 129.40 | 131.40 | 128.60 | 129.80 | 1,100,712 |
2021-11-16 | 131.80 | 132.00 | 128.40 | 129.00 | 393,940 |
2021-11-15 | 128.00 | 132.20 | 128.00 | 130.00 | 489,699 |
2021-11-12 | 132.60 | 133.40 | 130.80 | 132.60 | 962,855 |
2021-11-11 | 133.60 | 134.60 | 132.00 | 132.60 | 924,138 |
2021-11-10 | 129.00 | 133.80 | 129.00 | 132.60 | 3,849,210 |
2021-11-09 | 128.40 | 130.00 | 128.20 | 129.60 | 719,305 |
2021-11-08 | 131.60 | 131.60 | 128.40 | 129.00 | 230,796 |
2021-11-05 | 129.00 | 132.60 | 128.00 | 132.00 | 1,460,876 |
2021-11-04 | 131.40 | 132.40 | 129.80 | 130.20 | 617,871 |
2021-11-03 | 131.00 | 134.20 | 128.80 | 130.00 | 537,199 |
2021-11-02 | 131.20 | 135.60 | 131.20 | 133.40 | 273,182 |
2021-11-01 | 134.40 | 135.00 | 131.40 | 134.00 | 467,730 |
2021-10-29 | 132.20 | 132.80 | 131.40 | 132.80 | 129,674 |
2021-10-28 | 133.20 | 133.60 | 130.00 | 132.60 | 523,274 |
2021-10-27 | 134.80 | 135.60 | 132.00 | 133.00 | 554,412 |
2021-10-26 | 133.40 | 138.00 | 133.40 | 135.40 | 475,365 |
2021-10-25 | 132.40 | 135.40 | 132.00 | 134.40 | 304,780 |
2021-10-22 | 136.60 | 137.60 | 132.20 | 132.20 | 257,229 |
2021-10-21 | 136.60 | 138.20 | 135.20 | 138.00 | 567,306 |
2021-10-20 | 136.20 | 137.40 | 131.00 | 136.60 | 267,176 |
2021-10-19 | 139.00 | 139.00 | 134.00 | 135.00 | 340,729 |
2021-10-18 | 135.80 | 139.00 | 133.80 | 137.80 | 654,058 |
2021-10-15 | 129.20 | 135.60 | 128.60 | 133.60 | 7,681,060 |
2021-10-14 | 134.00 | 134.00 | 128.40 | 129.60 | 397,152 |
2021-10-13 | 132.00 | 133.00 | 129.80 | 131.00 | 173,453 |
2021-10-12 | 130.00 | 135.00 | 130.00 | 132.00 | 264,495 |
2021-10-11 | 132.40 | 134.40 | 129.00 | 134.00 | 362,389 |
2021-10-08 | 135.60 | 136.40 | 132.20 | 132.20 | 314,866 |
2021-10-07 | 138.00 | 138.00 | 134.20 | 135.60 | 608,835 |
2021-10-06 | 139.20 | 139.20 | 131.80 | 135.20 | 962,921 |
2021-10-05 | 141.80 | 143.60 | 138.60 | 139.40 | 564,648 |
2021-10-04 | 145.60 | 147.60 | 141.40 | 141.40 | 275,047 |
2021-10-01 | 150.40 | 150.40 | 145.00 | 145.80 | 997,158 |
2021-09-30 | 150.20 | 153.80 | 149.60 | 150.40 | 478,172 |
2021-09-29 | 151.20 | 151.80 | 149.00 | 150.60 | 281,165 |
2021-09-28 | 150.20 | 150.80 | 148.40 | 150.20 | 415,109 |
2021-09-27 | 154.40 | 154.60 | 150.20 | 151.00 | 607,407 |
2021-09-24 | 152.60 | 153.60 | 151.20 | 152.40 | 188,508 |
2021-09-23 | 152.60 | 155.00 | 152.40 | 153.00 | 302,369 |
2021-09-22 | 154.20 | 155.60 | 153.00 | 154.80 | 554,293 |
2021-09-21 | 153.60 | 156.40 | 152.60 | 153.60 | 482,994 |
2021-09-20 | 161.00 | 161.00 | 152.00 | 154.00 | 969,794 |
2021-09-17 | 154.80 | 160.00 | 154.80 | 157.80 | 644,901 |
2021-09-16 | 151.00 | 153.80 | 150.40 | 153.80 | 384,648 |
2021-09-15 | 148.60 | 150.00 | 147.00 | 150.00 | 574,194 |
2021-09-14 | 153.40 | 153.40 | 148.60 | 149.00 | 1,761,438 |
2021-09-13 | 144.60 | 151.20 | 144.60 | 149.00 | 3,419,502 |
2021-09-10 | 146.40 | 147.40 | 144.60 | 146.40 | 475,089 |
2021-09-09 | 144.00 | 145.40 | 142.40 | 145.00 | 564,056 |
2021-09-08 | 144.60 | 145.80 | 143.40 | 145.00 | 570,775 |
2021-09-07 | 150.00 | 150.00 | 144.80 | 146.20 | 434,477 |
2021-09-06 | 149.00 | 149.00 | 145.40 | 145.40 | 670,623 |
2021-09-03 | 147.20 | 148.60 | 143.80 | 147.20 | 5,722,137 |
2021-09-02 | 148.00 | 148.60 | 142.40 | 144.00 | 988,261 |
2021-09-01 | 150.00 | 151.20 | 145.60 | 148.00 | 1,869,791 |
2021-08-31 | 145.60 | 148.00 | 142.60 | 147.80 | 1,190,127 |
2021-08-30 | 147.40 | 147.40 | 147.40 | 147.40 | 0 |
2021-08-27 | 146.80 | 148.20 | 142.60 | 147.40 | 834,320 |
2021-08-26 | 149.80 | 150.60 | 147.00 | 147.80 | 499,771 |
2021-08-25 | 148.80 | 151.00 | 148.80 | 150.00 | 1,049,252 |
2021-08-24 | 150.80 | 151.60 | 149.00 | 149.00 | 648,924 |
2021-08-23 | 154.40 | 154.40 | 149.20 | 150.40 | 639,985 |
2021-08-20 | 150.80 | 150.80 | 146.00 | 148.00 | 336,343 |
2021-08-19 | 150.00 | 150.80 | 146.80 | 146.80 | 512,654 |
2021-08-18 | 151.40 | 151.80 | 149.60 | 150.00 | 427,808 |
2021-08-17 | 150.60 | 152.60 | 148.00 | 150.00 | 481,543 |
2021-08-16 | 154.00 | 155.20 | 150.60 | 150.60 | 336,839 |
2021-08-13 | 155.00 | 156.60 | 155.00 | 155.60 | 321,475 |
2021-08-12 | 154.80 | 158.00 | 154.40 | 155.00 | 1,159,473 |
2021-08-11 | 155.20 | 155.40 | 153.40 | 154.40 | 698,844 |
2021-08-10 | 153.00 | 155.00 | 153.00 | 154.00 | 711,624 |
2021-08-09 | 151.80 | 154.60 | 151.80 | 153.80 | 1,050,166 |
2021-08-06 | 153.00 | 154.80 | 151.60 | 152.80 | 375,543 |
2021-08-05 | 154.00 | 154.00 | 152.20 | 153.80 | 542,841 |
2021-08-04 | 155.40 | 156.80 | 151.80 | 151.80 | 330,957 |
2021-08-03 | 155.80 | 156.80 | 154.20 | 154.20 | 354,478 |
2021-08-02 | 157.60 | 157.60 | 154.20 | 155.20 | 789,457 |
2021-07-30 | 155.80 | 156.00 | 153.20 | 155.60 | 1,011,804 |
2021-07-29 | 157.00 | 157.80 | 155.60 | 156.00 | 397,055 |
2021-07-28 | 156.40 | 158.40 | 155.80 | 155.80 | 2,057,285 |
2021-07-27 | 155.00 | 156.20 | 154.00 | 156.00 | 861,110 |
2021-07-26 | 156.40 | 157.00 | 154.00 | 157.00 | 524,261 |
2021-07-23 | 157.80 | 157.80 | 154.60 | 155.40 | 450,617 |
2021-07-22 | 158.80 | 158.80 | 155.80 | 156.20 | 537,099 |
2021-07-21 | 156.20 | 159.00 | 155.20 | 157.80 | 241,448 |
2021-07-20 | 160.40 | 160.80 | 152.20 | 154.60 | 658,486 |
2021-07-19 | 158.60 | 160.20 | 154.60 | 159.20 | 485,853 |
2021-07-16 | 156.20 | 162.60 | 156.20 | 160.40 | 554,459 |
2021-07-15 | 167.00 | 167.00 | 158.00 | 160.40 | 1,123,511 |
2021-07-14 | 174.80 | 174.80 | 163.20 | 164.60 | 459,067 |
2021-07-13 | 175.00 | 175.00 | 170.00 | 171.80 | 535,849 |
2021-07-12 | 174.00 | 174.00 | 169.20 | 173.40 | 403,288 |
2021-07-09 | 171.00 | 174.80 | 168.80 | 170.60 | 122,770 |
2021-07-08 | 174.00 | 174.00 | 169.60 | 173.00 | 320,609 |
2021-07-07 | 175.80 | 177.60 | 172.40 | 174.00 | 376,406 |
2021-07-06 | 172.20 | 176.60 | 171.20 | 174.80 | 556,964 |
2021-07-05 | 170.20 | 173.60 | 170.20 | 173.00 | 556,192 |
2021-07-02 | 169.40 | 173.40 | 169.00 | 173.40 | 271,753 |
2021-07-01 | 176.00 | 177.20 | 168.40 | 169.00 | 736,253 |
2021-06-30 | 172.80 | 175.80 | 168.80 | 175.40 | 960,947 |
2021-06-29 | 170.00 | 175.80 | 170.00 | 174.20 | 169,255 |
2021-06-28 | 174.40 | 175.40 | 171.40 | 175.00 | 482,722 |
2021-06-25 | 176.80 | 176.80 | 172.80 | 175.60 | 310,397 |
2021-06-24 | 181.80 | 181.80 | 175.00 | 175.40 | 565,431 |
2021-06-23 | 176.20 | 180.40 | 175.40 | 180.40 | 409,992 |
2021-06-22 | 171.00 | 177.60 | 169.00 | 176.60 | 495,708 |
2021-06-21 | 169.80 | 171.80 | 168.20 | 171.00 | 998,666 |
2021-06-18 | 172.80 | 173.00 | 168.40 | 173.00 | 829,135 |
2021-06-17 | 161.20 | 172.40 | 161.20 | 171.40 | 930,504 |
2021-06-16 | 162.20 | 169.60 | 162.20 | 168.60 | 599,772 |
2021-06-15 | 165.20 | 166.40 | 161.80 | 165.20 | 300,615 |
2021-06-14 | 163.20 | 164.60 | 161.80 | 162.60 | 496,734 |
2021-06-11 | 163.00 | 165.40 | 160.60 | 162.80 | 601,170 |
2021-06-10 | 169.60 | 170.20 | 163.60 | 165.20 | 267,178 |
2021-06-09 | 176.00 | 176.00 | 169.40 | 171.00 | 476,676 |
2021-06-08 | 175.20 | 175.60 | 171.80 | 174.60 | 855,071 |
2021-06-07 | 178.40 | 178.40 | 171.40 | 174.80 | 1,184,858 |
2021-06-04 | 172.20 | 182.80 | 172.20 | 176.60 | 1,769,855 |
2021-06-03 | 169.80 | 179.40 | 169.00 | 177.40 | 4,406,101 |
2021-06-02 | 173.40 | 173.60 | 167.60 | 170.40 | 1,343,238 |
2021-06-01 | 169.60 | 173.20 | 169.60 | 172.60 | 699,825 |
2021-05-28 | 168.60 | 171.00 | 166.80 | 170.20 | 937,510 |
2021-05-27 | 164.60 | 170.20 | 162.00 | 170.20 | 13,095,741 |
2021-05-26 | 169.00 | 169.00 | 165.80 | 167.20 | 535,584 |
2021-05-25 | 167.80 | 168.80 | 165.80 | 168.00 | 396,508 |
2021-05-24 | 170.00 | 170.00 | 166.80 | 168.00 | 515,944 |
2021-05-21 | 167.00 | 168.20 | 163.60 | 167.40 | 1,055,226 |
2021-05-20 | 163.80 | 168.60 | 159.80 | 166.60 | 974,938 |
2021-05-19 | 168.60 | 168.60 | 160.60 | 161.40 | 551,168 |
2021-05-18 | 169.60 | 171.40 | 166.60 | 167.60 | 1,124,690 |
2021-05-17 | 168.00 | 170.20 | 166.80 | 168.40 | 922,088 |
2021-05-14 | 167.00 | 170.00 | 163.40 | 167.00 | 611,953 |
2021-05-13 | 170.00 | 170.00 | 162.80 | 166.60 | 793,039 |
2021-05-12 | 164.20 | 169.80 | 163.80 | 167.40 | 1,228,889 |
2021-05-11 | 164.40 | 164.40 | 156.00 | 163.00 | 1,320,731 |
2021-05-10 | 168.60 | 169.00 | 161.60 | 163.00 | 895,258 |
2021-05-07 | 165.20 | 169.80 | 165.00 | 168.60 | 2,754,740 |
2021-05-06 | 168.00 | 168.00 | 163.60 | 165.00 | 1,141,304 |
2021-05-05 | 160.00 | 170.60 | 160.00 | 168.00 | 1,962,943 |
2021-05-04 | 159.00 | 160.40 | 156.20 | 159.20 | 975,042 |
2021-04-30 | 153.00 | 157.80 | 151.20 | 155.80 | 778,751 |
2021-04-29 | 153.20 | 153.20 | 148.80 | 151.20 | 3,651,027 |
2021-04-28 | 153.40 | 153.40 | 150.00 | 150.80 | 1,512,122 |
2021-04-27 | 153.40 | 153.40 | 150.20 | 151.00 | 1,015,162 |
2021-04-26 | 154.40 | 154.80 | 151.40 | 153.00 | 650,938 |
2021-04-23 | 152.40 | 155.20 | 151.20 | 153.80 | 402,741 |
2021-04-22 | 159.00 | 159.00 | 152.00 | 153.60 | 691,436 |
2021-04-21 | 152.40 | 154.40 | 152.40 | 153.40 | 1,437,876 |
2021-04-20 | 153.40 | 154.00 | 152.00 | 152.40 | 3,658,681 |
2021-04-19 | 152.40 | 154.60 | 151.40 | 153.00 | 2,417,065 |
2021-04-16 | 154.20 | 154.80 | 149.40 | 150.40 | 1,132,023 |
2021-04-15 | 153.00 | 155.60 | 153.00 | 153.60 | 304,814 |
2021-04-14 | 150.20 | 154.20 | 149.40 | 153.00 | 1,865,309 |
2021-04-13 | 149.40 | 151.00 | 148.80 | 150.00 | 547,704 |
2021-04-12 | 153.40 | 153.40 | 148.40 | 150.00 | 461,229 |
2021-04-09 | 152.40 | 152.40 | 149.60 | 150.00 | 660,614 |
2021-04-08 | 154.60 | 154.80 | 150.60 | 150.80 | 299,403 |
2021-04-07 | 153.00 | 154.80 | 151.60 | 153.00 | 561,162 |
2021-04-06 | 155.20 | 155.40 | 150.60 | 153.00 | 1,708,555 |
2021-04-01 | 153.20 | 153.20 | 148.00 | 150.00 | 526,075 |
2021-03-31 | 152.20 | 153.80 | 147.60 | 148.80 | 507,484 |
2021-03-30 | 154.20 | 154.60 | 151.00 | 152.60 | 477,956 |
2021-03-29 | 154.60 | 155.60 | 151.40 | 152.60 | 619,657 |
2021-03-26 | 155.60 | 155.60 | 151.60 | 154.00 | 789,852 |
2021-03-25 | 159.00 | 159.00 | 151.00 | 155.00 | 284,674 |
2021-03-24 | 154.80 | 156.40 | 151.60 | 154.40 | 997,927 |
2021-03-23 | 155.60 | 158.20 | 152.80 | 154.80 | 1,087,942 |
2021-03-22 | 152.80 | 160.60 | 152.00 | 156.00 | 859,601 |
2021-03-19 | 155.20 | 157.80 | 147.20 | 153.20 | 1,254,731 |
2021-03-18 | 152.00 | 159.00 | 151.00 | 156.60 | 5,954,272 |
2021-03-17 | 156.20 | 157.60 | 153.00 | 155.00 | 223,274 |
2021-03-16 | 153.20 | 158.00 | 152.00 | 156.40 | 1,430,304 |
2021-03-15 | 160.80 | 160.80 | 153.20 | 156.60 | 525,983 |
2021-03-12 | 159.40 | 163.20 | 156.40 | 158.60 | 684,561 |
2021-03-11 | 159.20 | 162.80 | 158.40 | 160.40 | 515,735 |
2021-03-10 | 157.00 | 160.80 | 156.20 | 159.60 | 1,659,288 |
2021-03-09 | 158.20 | 161.20 | 157.00 | 157.60 | 718,060 |
2021-03-08 | 167.00 | 167.00 | 156.20 | 159.00 | 1,509,384 |
2021-03-05 | 171.20 | 171.20 | 160.20 | 161.00 | 537,739 |
2021-03-04 | 165.00 | 170.40 | 161.20 | 163.00 | 2,246,403 |
2021-03-03 | 166.00 | 171.40 | 166.00 | 169.80 | 1,655,685 |
2021-03-02 | 164.80 | 165.80 | 162.60 | 165.60 | 1,204,628 |
2021-03-01 | 162.40 | 166.40 | 160.20 | 163.00 | 7,194,447 |
2021-02-26 | 161.20 | 165.60 | 152.00 | 164.80 | 2,748,927 |
2021-02-25 | 164.00 | 164.00 | 152.80 | 154.20 | 2,007,335 |
2021-02-24 | 150.20 | 158.40 | 148.00 | 156.40 | 395,642 |
2021-02-23 | 154.00 | 157.00 | 151.20 | 151.20 | 1,213,578 |
2021-02-22 | 150.00 | 151.40 | 146.40 | 151.20 | 409,664 |
2021-02-19 | 156.40 | 156.40 | 146.80 | 150.20 | 304,509 |
2021-02-18 | 160.00 | 160.00 | 148.20 | 149.00 | 299,275 |
2021-02-17 | 159.80 | 160.00 | 152.20 | 153.40 | 5,371,463 |
2021-02-16 | 148.20 | 155.20 | 148.20 | 154.00 | 2,237,216 |
2021-02-15 | 144.00 | 151.20 | 144.00 | 149.00 | 663,265 |
2021-02-12 | 135.20 | 146.40 | 135.20 | 143.00 | 977,657 |
2021-02-11 | 135.00 | 144.00 | 135.00 | 140.00 | 921,326 |
2021-02-10 | 148.60 | 149.80 | 136.80 | 138.00 | 866,767 |
2021-02-09 | 144.80 | 148.40 | 140.20 | 141.40 | 353,225 |
2021-02-08 | 142.00 | 147.00 | 142.00 | 143.00 | 754,433 |
2021-02-05 | 140.00 | 147.20 | 130.20 | 143.60 | 1,894,548 |
2021-02-04 | 134.00 | 137.40 | 132.00 | 135.40 | 375,282 |
2021-02-03 | 137.60 | 138.40 | 132.20 | 134.80 | 785,695 |
2021-02-02 | 127.00 | 135.20 | 127.00 | 131.00 | 225,530 |
2021-02-01 | 138.20 | 138.20 | 127.20 | 129.00 | 697,190 |
2021-01-29 | 128.60 | 136.40 | 128.60 | 132.40 | 244,709 |
2021-01-28 | 133.20 | 136.40 | 125.40 | 135.00 | 343,274 |
2021-01-27 | 137.20 | 138.80 | 132.20 | 133.00 | 253,244 |
2021-01-26 | 140.60 | 140.60 | 137.00 | 138.20 | 514,714 |
2021-01-25 | 142.20 | 145.00 | 140.00 | 140.20 | 575,808 |
2021-01-22 | 145.20 | 145.20 | 139.20 | 142.80 | 326,834 |
2021-01-21 | 142.80 | 146.40 | 140.60 | 143.40 | 381,799 |
2021-01-20 | 138.80 | 141.60 | 138.40 | 139.80 | 2,627,187 |
2021-01-19 | 137.40 | 142.40 | 136.20 | 138.00 | 279,801 |
2021-01-18 | 142.00 | 142.60 | 135.80 | 137.20 | 185,862 |
2021-01-15 | 139.00 | 143.20 | 131.60 | 138.20 | 6,496,464 |
2021-01-14 | 135.00 | 142.00 | 133.00 | 133.00 | 14,067,824 |
2021-01-13 | 137.00 | 139.60 | 131.60 | 134.80 | 433,572 |
2021-01-12 | 126.80 | 144.00 | 126.80 | 141.60 | 879,161 |
2021-01-11 | 137.80 | 137.80 | 128.00 | 130.40 | 605,739 |
2021-01-08 | 134.80 | 137.40 | 131.20 | 135.40 | 714,742 |
2021-01-07 | 133.00 | 134.80 | 130.40 | 133.20 | 1,457,024 |
2021-01-06 | 134.80 | 134.80 | 131.40 | 133.60 | 994,981 |
2021-01-05 | 138.60 | 138.60 | 130.20 | 132.00 | 1,687,650 |
2021-01-04 | 146.60 | 146.60 | 139.40 | 139.40 | 1,588,950 |
2020-12-31 | 142.40 | 145.00 | 138.60 | 140.00 | 614,445 |
2020-12-30 | 143.00 | 148.80 | 143.00 | 145.00 | 588,713 |
2020-12-29 | 137.00 | 144.20 | 134.20 | 140.00 | 3,559,008 |
2020-12-24 | 135.40 | 140.20 | 129.80 | 132.00 | 375,003 |
2020-12-23 | 127.00 | 135.80 | 124.00 | 130.00 | 144,612 |
2020-12-22 | 127.80 | 128.40 | 124.60 | 127.00 | 152,376 |
2020-12-21 | 124.40 | 127.40 | 120.40 | 125.60 | 367,955 |
2020-12-18 | 130.60 | 130.60 | 125.40 | 127.60 | 188,520 |
2020-12-17 | 126.20 | 128.40 | 126.20 | 127.20 | 330,162 |
2020-12-16 | 135.00 | 135.00 | 126.40 | 126.80 | 234,212 |
2020-12-15 | 129.20 | 129.80 | 121.20 | 129.60 | 879,621 |
2020-12-14 | 129.80 | 133.20 | 127.60 | 127.60 | 789,621 |
2020-12-11 | 126.80 | 129.80 | 126.80 | 129.40 | 242,148 |
2020-12-10 | 127.00 | 133.40 | 126.00 | 128.80 | 507,366 |
2020-12-09 | 136.00 | 136.00 | 127.40 | 127.40 | 154,315 |
2020-12-08 | 132.60 | 135.00 | 128.80 | 130.60 | 184,855 |
2020-12-07 | 141.00 | 141.00 | 133.00 | 133.00 | 131,354 |
2020-12-04 | 144.80 | 144.80 | 138.00 | 138.60 | 494,008 |
2020-12-03 | 141.00 | 142.20 | 135.60 | 140.00 | 1,608,913 |
2020-12-02 | 141.00 | 141.00 | 133.60 | 137.20 | 481,218 |
2020-12-01 | 137.40 | 137.40 | 134.00 | 136.00 | 448,343 |
2020-11-30 | 134.00 | 137.00 | 132.80 | 136.00 | 422,182 |
2020-11-27 | 140.60 | 141.00 | 134.80 | 136.00 | 2,951,223 |
2020-11-26 | 134.40 | 135.20 | 127.20 | 135.00 | 612,631 |
2020-11-25 | 130.80 | 135.40 | 127.80 | 134.00 | 1,136,020 |
2020-11-24 | 133.80 | 133.80 | 123.40 | 129.00 | 777,036 |
2020-11-23 | 132.40 | 132.40 | 126.00 | 131.80 | 857,085 |
2020-11-20 | 121.40 | 130.00 | 121.40 | 128.60 | 9,117,883 |
2020-11-19 | 128.40 | 133.00 | 124.80 | 127.00 | 413,075 |
2020-11-18 | 122.20 | 134.20 | 120.20 | 126.40 | 1,069,061 |
2020-11-17 | 121.00 | 121.80 | 115.20 | 121.20 | 1,591,073 |
2020-11-16 | 118.80 | 124.80 | 116.20 | 120.00 | 2,582,964 |
2020-11-13 | 120.00 | 120.00 | 114.20 | 116.20 | 322,224 |
2020-11-12 | 116.00 | 119.40 | 113.80 | 115.00 | 334,875 |
2020-11-11 | 111.80 | 116.00 | 108.60 | 114.00 | 1,609,011 |
2020-11-10 | 111.60 | 117.60 | 108.40 | 112.00 | 674,899 |
2020-11-09 | 93.00 | 114.60 | 92.90 | 114.60 | 1,674,427 |
2020-11-06 | 90.80 | 94.00 | 90.20 | 92.00 | 142,140 |
2020-11-05 | 93.00 | 93.00 | 88.60 | 91.90 | 1,613,616 |
2020-11-04 | 90.40 | 90.40 | 87.80 | 89.80 | 304,366 |
2020-11-03 | 83.60 | 93.90 | 83.60 | 89.40 | 244,847 |
2020-11-02 | 86.90 | 90.00 | 83.50 | 86.00 | 721,285 |
2020-10-30 | 90.80 | 90.80 | 86.00 | 87.30 | 694,236 |
2020-10-29 | 85.20 | 91.10 | 83.60 | 89.40 | 790,960 |
2020-10-28 | 88.60 | 90.90 | 85.00 | 86.00 | 476,549 |
2020-10-27 | 92.10 | 93.00 | 90.00 | 92.00 | 467,285 |
2020-10-26 | 100.00 | 100.00 | 90.10 | 92.10 | 229,804 |
2020-10-23 | 93.40 | 98.80 | 93.40 | 96.80 | 4,685,062 |
2020-10-22 | 97.00 | 98.20 | 94.00 | 95.00 | 636,995 |
2020-10-21 | 94.10 | 97.80 | 92.10 | 97.20 | 680,741 |
2020-10-20 | 90.30 | 95.90 | 89.00 | 94.70 | 666,264 |
2020-10-16 | 90.50 | 92.40 | 89.60 | 89.60 | 209,424 |
2020-10-15 | 89.00 | 95.00 | 89.00 | 95.00 | 1,876,405 |
2020-10-14 | 90.40 | 92.90 | 89.40 | 91.00 | 4,941,196 |
2020-10-13 | 93.70 | 94.20 | 90.00 | 90.20 | 172,641 |
2020-10-12 | 95.00 | 95.00 | 93.00 | 94.00 | 2,325,416 |
2020-10-09 | 94.00 | 94.60 | 89.10 | 94.40 | 357,976 |
2020-10-08 | 95.30 | 95.30 | 89.90 | 93.00 | 1,958,811 |
2020-10-07 | 98.10 | 98.70 | 92.70 | 93.50 | 551,766 |
2020-10-06 | 95.10 | 98.90 | 94.60 | 98.50 | 490,147 |
2020-10-05 | 94.30 | 95.20 | 91.30 | 94.30 | 890,028 |
2020-10-02 | 94.00 | 94.40 | 93.00 | 94.40 | 718,451 |
2020-10-01 | 89.50 | 97.40 | 89.50 | 95.00 | 458,700 |
2020-09-30 | 89.00 | 91.90 | 87.50 | 90.00 | 5,472,701 |
2020-09-29 | 95.00 | 95.00 | 88.10 | 89.00 | 698,202 |
2020-09-28 | 95.40 | 95.40 | 92.50 | 93.80 | 237,198 |
2020-09-25 | 95.70 | 96.70 | 93.30 | 93.50 | 4,038,687 |
2020-09-24 | 96.10 | 97.20 | 90.40 | 93.40 | 2,589,158 |
2020-09-23 | 95.00 | 98.80 | 95.00 | 96.00 | 4,455,113 |
2020-09-22 | 96.00 | 96.90 | 93.00 | 95.50 | 842,650 |
2020-09-21 | 104.00 | 104.00 | 94.00 | 94.00 | 327,389 |
2020-09-18 | 100.60 | 101.00 | 97.90 | 100.80 | 545,482 |
2020-09-17 | 104.80 | 104.80 | 99.20 | 99.20 | 204,684 |
2020-09-16 | 105.20 | 106.00 | 101.00 | 102.00 | 266,204 |
2020-09-15 | 106.00 | 108.60 | 97.40 | 104.40 | 9,092,356 |
2020-09-14 | 105.20 | 105.60 | 102.80 | 103.20 | 970,794 |
2020-09-11 | 104.40 | 106.60 | 103.20 | 104.60 | 234,602 |
2020-09-10 | 103.60 | 104.80 | 101.40 | 105.30 | 166,552 |
2020-09-09 | 106.00 | 106.00 | 101.20 | 105.30 | 367,686 |
2020-09-08 | 110.20 | 110.60 | 105.00 | 105.70 | 1,135,749 |
2020-09-07 | 108.00 | 113.00 | 108.00 | 109.70 | 233,711 |
2020-09-04 | 111.60 | 111.80 | 105.80 | 109.90 | 1,008,901 |
2020-09-03 | 104.20 | 113.20 | 104.00 | 111.60 | 2,195,475 |
2020-09-02 | 106.80 | 111.80 | 104.00 | 105.20 | 2,924,844 |
2020-09-01 | 102.20 | 108.20 | 102.20 | 104.90 | 257,418 |
2020-08-28 | 103.00 | 108.00 | 101.60 | 107.30 | 719,196 |
2020-08-27 | 100.20 | 105.00 | 100.00 | 103.30 | 173,632 |
2020-08-26 | 99.30 | 100.60 | 98.50 | 99.55 | 206,979 |
2020-08-25 | 98.60 | 101.80 | 98.50 | 99.50 | 1,327,273 |
2020-08-24 | 97.10 | 99.70 | 97.10 | 99.55 | 175,349 |
2020-08-21 | 97.70 | 99.90 | 95.90 | 96.85 | 883,688 |
2020-08-20 | 97.40 | 98.10 | 95.00 | 97.30 | 343,268 |
2020-08-19 | 97.40 | 99.50 | 95.40 | 96.35 | 241,880 |
2020-08-18 | 97.70 | 101.60 | 96.70 | 97.30 | 327,837 |
2020-08-17 | 99.40 | 100.00 | 99.00 | 99.95 | 323,405 |
2020-08-14 | 100.40 | 102.40 | 98.90 | 99.30 | 928,399 |
2020-08-13 | 97.70 | 105.60 | 97.00 | 104.40 | 861,475 |
2020-08-12 | 101.80 | 101.80 | 96.00 | 99.50 | 4,529,706 |
2020-08-11 | 94.80 | 99.80 | 94.60 | 98.90 | 574,498 |
2020-08-10 | 94.90 | 98.00 | 93.00 | 96.30 | 428,453 |
2020-08-07 | 97.00 | 100.00 | 93.10 | 97.30 | 558,336 |
2020-08-06 | 99.90 | 100.00 | 96.50 | 98.15 | 338,092 |
2020-08-05 | 94.20 | 98.90 | 94.20 | 98.45 | 632,210 |
2020-08-04 | 94.30 | 96.70 | 92.50 | 95.60 | 1,182,154 |
2020-08-03 | 96.40 | 96.40 | 87.70 | 95.30 | 752,615 |
2020-07-31 | 95.00 | 96.30 | 90.50 | 94.45 | 1,042,496 |
2020-07-30 | 101.00 | 104.20 | 93.10 | 100.10 | 445,329 |
2020-07-29 | 101.80 | 102.00 | 96.00 | 100.10 | 961,639 |
2020-07-28 | 104.00 | 106.60 | 101.00 | 101.50 | 1,136,330 |
2020-07-27 | 113.40 | 113.40 | 103.80 | 105.30 | 477,735 |
2020-07-24 | 112.40 | 114.20 | 107.20 | 113.60 | 10,978,704 |
2020-07-23 | 110.20 | 111.00 | 107.60 | 110.40 | 875,733 |
2020-07-22 | 114.00 | 114.00 | 110.00 | 112.30 | 224,496 |
2020-07-21 | 109.80 | 115.00 | 106.80 | 111.20 | 1,803,306 |
2020-07-20 | 114.00 | 114.00 | 106.40 | 111.90 | 141,657 |
2020-07-17 | 112.00 | 113.60 | 106.80 | 111.90 | 2,456,889 |
2020-07-16 | 117.60 | 117.60 | 112.60 | 113.10 | 300,763 |
2020-07-15 | 115.00 | 117.60 | 115.00 | 116.00 | 199,133 |
2020-07-14 | 115.20 | 118.00 | 112.00 | 114.30 | 1,525,848 |
2020-07-13 | 117.40 | 119.00 | 113.80 | 114.20 | 186,699 |
2020-07-10 | 114.40 | 116.00 | 113.80 | 115.00 | 493,560 |
2020-07-09 | 117.00 | 118.80 | 115.80 | 116.20 | 306,569 |
2020-07-08 | 117.80 | 118.00 | 112.00 | 115.40 | 1,495,169 |
2020-07-07 | 119.80 | 119.80 | 116.00 | 117.60 | 130,461 |
2020-07-06 | 116.20 | 122.40 | 115.80 | 117.70 | 348,206 |
2020-07-03 | 113.60 | 118.40 | 113.60 | 116.70 | 185,508 |
2020-07-02 | 120.00 | 120.00 | 113.20 | 117.00 | 1,355,925 |
2020-07-01 | 117.80 | 118.60 | 113.20 | 114.90 | 521,097 |
2020-06-30 | 116.00 | 119.40 | 113.80 | 115.90 | 1,275,835 |
2020-06-29 | 114.00 | 118.00 | 114.00 | 115.30 | 490,993 |
2020-06-26 | 115.60 | 117.00 | 113.60 | 115.40 | 1,532,365 |
2020-06-25 | 113.60 | 114.80 | 110.40 | 115.00 | 311,011 |
2020-06-24 | 118.00 | 118.00 | 110.60 | 114.80 | 796,596 |
2020-06-23 | 117.00 | 117.80 | 112.40 | 114.80 | 307,503 |
2020-06-22 | 118.40 | 118.40 | 111.60 | 116.40 | 554,930 |
2020-06-19 | 117.00 | 118.40 | 112.20 | 116.10 | 367,099 |
2020-06-18 | 117.00 | 118.20 | 113.00 | 116.30 | 1,082,111 |
2020-06-17 | 113.20 | 119.80 | 113.20 | 112.60 | 1,650,647 |
2020-06-16 | 114.80 | 115.60 | 111.00 | 112.60 | 1,940,011 |
2020-06-15 | 111.60 | 112.00 | 106.00 | 110.50 | 1,482,656 |
2020-06-12 | 112.60 | 115.00 | 110.00 | 111.70 | 915,904 |
2020-06-11 | 114.20 | 119.20 | 113.60 | 114.90 | 2,955,516 |
2020-06-10 | 115.00 | 120.00 | 115.00 | 116.40 | 1,088,323 |
2020-06-09 | 118.20 | 118.60 | 115.00 | 117.40 | 1,038,068 |
2020-06-08 | 127.60 | 127.60 | 118.00 | 118.60 | 1,192,602 |
2020-06-05 | 120.60 | 126.60 | 120.60 | 123.00 | 449,338 |
2020-06-04 | 120.00 | 128.00 | 119.00 | 124.60 | 1,430,719 |
2020-06-03 | 116.40 | 120.00 | 116.40 | 119.40 | 887,358 |
2020-06-02 | 125.80 | 125.80 | 116.20 | 117.20 | 2,794,147 |
2020-06-01 | 116.00 | 122.00 | 116.00 | 120.30 | 968,557 |
2020-05-29 | 127.60 | 134.40 | 112.80 | 143.10 | 4,517,899 |
2020-05-28 | 143.40 | 144.40 | 140.60 | 143.10 | 169,712 |
2020-05-27 | 126.00 | 143.20 | 125.00 | 125.10 | 345,228 |
2020-05-26 | 118.00 | 126.00 | 118.00 | 125.10 | 183,075 |
2020-05-22 | 120.20 | 122.40 | 118.20 | 122.30 | 70,155 |
2020-05-21 | 120.80 | 126.00 | 120.60 | 122.30 | 878,188 |
2020-05-20 | 123.80 | 125.00 | 117.80 | 117.90 | 513,510 |
2020-05-19 | 117.60 | 121.80 | 115.00 | 120.00 | 979,745 |
2020-05-18 | 111.00 | 117.20 | 110.00 | 115.40 | 1,787,645 |
2020-05-15 | 107.40 | 115.00 | 107.40 | 109.70 | 366,828 |
2020-05-14 | 114.00 | 114.00 | 105.20 | 111.40 | 788,619 |
2020-05-13 | 119.60 | 119.60 | 111.60 | 115.50 | 1,701,577 |
2020-05-12 | 125.60 | 128.20 | 119.40 | 120.80 | 268,087 |
2020-05-11 | 122.20 | 128.60 | 121.60 | 123.60 | 381,675 |
2020-05-07 | 127.80 | 127.80 | 118.40 | 125.40 | 282,068 |
2020-05-06 | 119.80 | 124.00 | 119.80 | 122.00 | 1,348,267 |
2020-05-05 | 113.40 | 119.40 | 112.00 | 117.80 | 2,421,442 |
2020-05-04 | 124.60 | 124.60 | 118.00 | 118.90 | 1,596,484 |
2020-04-30 | 123.80 | 127.20 | 120.60 | 123.10 | 798,918 |
2020-04-29 | 122.20 | 124.60 | 118.20 | 123.10 | 340,916 |
2020-04-28 | 120.00 | 122.80 | 117.00 | 115.40 | 2,867,626 |
2020-04-27 | 117.00 | 119.20 | 113.20 | 115.40 | 418,411 |
2020-04-24 | 119.00 | 120.00 | 116.60 | 118.30 | 337,018 |
2020-04-23 | 116.60 | 120.00 | 112.00 | 119.10 | 675,675 |
2020-04-22 | 114.20 | 120.00 | 113.00 | 113.30 | 346,358 |
2020-04-21 | 120.80 | 121.00 | 108.80 | 113.30 | 418,485 |
2020-04-20 | 124.00 | 128.80 | 112.20 | 114.40 | 362,012 |
2020-04-17 | 112.00 | 123.80 | 107.20 | 120.50 | 467,682 |
2020-04-16 | 104.40 | 111.80 | 104.40 | 107.50 | 1,162,251 |
2020-04-15 | 115.00 | 116.40 | 105.20 | 107.70 | 1,105,487 |
2020-04-14 | 120.20 | 126.00 | 115.80 | 125.30 | 584,147 |
2020-04-09 | 131.00 | 139.00 | 118.80 | 125.30 | 516,075 |
2020-04-08 | 112.00 | 134.00 | 112.00 | 132.40 | 2,880,413 |
2020-04-07 | 99.60 | 117.80 | 99.60 | 100.50 | 3,123,573 |
2020-04-06 | 93.80 | 101.60 | 93.80 | 93.40 | 1,875,552 |
2020-04-03 | 102.80 | 102.80 | 96.50 | 99.00 | 71,333 |
2020-04-03 | 102.80 | 102.80 | 89.50 | 93.40 | 1,794,296 |
2020-04-02 | 97.00 | 100.80 | 93.80 | 99.00 | 419,652 |
2020-04-02 | 97.00 | 100.60 | 93.80 | 100.90 | 241,552 |
2020-04-01 | 105.20 | 105.80 | 98.10 | 100.60 | 1,049,866 |
2020-04-01 | 105.20 | 105.80 | 98.10 | 105.40 | 669,050 |
2020-03-31 | 102.80 | 106.00 | 100.80 | 103.50 | 1,255,506 |
2020-03-30 | 103.20 | 109.40 | 101.00 | 106.20 | 442,622 |
2020-03-27 | 100.60 | 107.80 | 100.60 | 103.90 | 1,090,873 |
2020-03-26 | 98.00 | 98.00 | 90.50 | 94.70 | 1,741,028 |
2020-03-25 | 102.60 | 111.80 | 99.10 | 107.30 | 3,186,635 |
2020-03-24 | 103.80 | 106.40 | 100.00 | 97.50 | 215,509 |
2020-03-23 | 103.00 | 104.80 | 95.00 | 106.50 | 444,264 |
2020-03-20 | 87.10 | 106.40 | 87.10 | 91.60 | 4,813,171 |
2020-03-19 | 84.80 | 87.00 | 77.80 | 82.10 | 2,465,076 |
2020-03-18 | 109.40 | 112.20 | 96.70 | 111.60 | 1,220,928 |
2020-03-17 | 128.00 | 128.00 | 110.80 | 122.90 | 5,692,993 |
2020-03-16 | 136.00 | 136.00 | 110.20 | 141.50 | 4,706,660 |
2020-03-13 | 151.60 | 151.60 | 143.20 | 150.10 | 455,504 |
2020-03-12 | 171.00 | 173.20 | 151.20 | 175.70 | 256,105 |
2020-03-11 | 178.60 | 180.20 | 173.60 | 178.60 | 113,198 |
2020-03-10 | 190.20 | 196.40 | 176.60 | 186.10 | 1,251,495 |
2020-03-09 | 191.20 | 193.80 | 183.60 | 200.90 | 580,813 |
2020-03-06 | 200.00 | 204.00 | 191.60 | 200.90 | 421,968 |
2020-03-05 | 220.00 | 220.00 | 197.00 | 213.75 | 970,934 |
2020-03-04 | 205.00 | 215.00 | 203.50 | 203.00 | 331,121 |
2020-03-03 | 198.80 | 202.00 | 196.00 | 196.50 | 2,673,211 |
2020-03-02 | 190.00 | 203.00 | 189.40 | 181.90 | 1,347,978 |
2020-02-28 | 185.00 | 187.20 | 176.00 | 192.80 | 906,844 |
2020-02-27 | 203.50 | 203.50 | 190.20 | 202.25 | 563,441 |
2020-02-26 | 200.50 | 204.50 | 179.80 | 203.00 | 375,250 |
2020-02-25 | 205.50 | 209.50 | 203.00 | 207.00 | 162,497 |
2020-02-24 | 214.00 | 214.00 | 201.00 | 212.00 | 235,630 |
2020-02-21 | 217.00 | 219.50 | 210.50 | 212.00 | 278,648 |
2020-02-20 | 224.00 | 224.00 | 218.00 | 219.25 | 277,693 |
2020-02-19 | 217.00 | 223.00 | 215.50 | 222.00 | 1,132,495 |
2020-02-18 | 215.00 | 217.00 | 210.00 | 213.00 | 1,934,675 |
2020-02-17 | 215.50 | 217.00 | 213.00 | 214.75 | 105,359 |
2020-02-14 | 214.50 | 217.50 | 212.00 | 214.50 | 2,560,208 |
2020-02-13 | 198.00 | 215.00 | 198.00 | 210.50 | 767,549 |
2020-02-12 | 205.00 | 207.50 | 201.50 | 202.25 | 396,502 |
2020-02-11 | 205.00 | 208.50 | 196.80 | 205.25 | 1,089,836 |
2020-02-10 | 201.50 | 206.50 | 193.20 | 204.75 | 708,432 |
2020-02-07 | 209.50 | 210.00 | 204.00 | 204.75 | 194,439 |
2020-02-06 | 205.00 | 211.50 | 205.00 | 209.50 | 202,667 |
2020-02-05 | 212.00 | 212.00 | 207.00 | 209.75 | 202,906 |
2020-02-04 | 214.00 | 214.00 | 209.00 | 209.75 | 211,449 |
2020-02-03 | 204.50 | 215.50 | 204.50 | 211.00 | 973,604 |
2020-01-31 | 208.00 | 213.50 | 207.50 | 208.75 | 199,501 |
2020-01-30 | 210.00 | 210.00 | 205.00 | 208.75 | 149,479 |
2020-01-29 | 202.50 | 206.50 | 202.50 | 206.00 | 574,776 |
2020-01-28 | 205.50 | 205.50 | 195.00 | 204.00 | 720,942 |
2020-01-27 | 204.50 | 204.50 | 199.60 | 200.55 | 608,787 |
2020-01-24 | 208.50 | 208.50 | 199.00 | 205.00 | 211,549 |
2020-01-23 | 205.00 | 205.00 | 200.50 | 201.30 | 1,183,960 |
2020-01-22 | 204.00 | 206.00 | 200.50 | 203.25 | 308,591 |
2020-01-21 | 207.50 | 207.50 | 196.60 | 203.25 | 405,895 |
2020-01-20 | 209.00 | 209.00 | 199.60 | 204.00 | 323,283 |
2020-01-17 | 204.00 | 207.50 | 204.00 | 205.25 | 328,071 |
2020-01-16 | 208.50 | 208.50 | 200.00 | 205.75 | 323,302 |
2020-01-15 | 206.00 | 209.00 | 206.00 | 208.00 | 264,333 |
2020-01-14 | 212.00 | 212.00 | 207.00 | 207.75 | 512,416 |
2020-01-13 | 213.00 | 213.00 | 207.50 | 208.75 | 781,343 |
2020-01-10 | 207.50 | 210.00 | 206.00 | 207.50 | 575,654 |
2020-01-09 | 212.50 | 212.50 | 203.00 | 207.75 | 205,509 |
2020-01-08 | 212.50 | 212.50 | 205.00 | 206.00 | 218,832 |
2020-01-07 | 215.00 | 215.00 | 205.50 | 207.50 | 872,017 |
2020-01-06 | 206.00 | 212.50 | 203.50 | 211.75 | 439,615 |
2020-01-03 | 201.50 | 203.50 | 197.60 | 201.25 | 857,947 |
2020-01-02 | 201.50 | 201.50 | 193.00 | 195.80 | 48,838 |
2019-12-31 | 202.00 | 202.00 | 194.20 | 194.30 | 26,046 |
2019-12-30 | 194.40 | 199.80 | 193.80 | 199.15 | 87,016 |
2019-12-27 | 201.50 | 202.00 | 194.60 | 195.40 | 88,649 |
2019-12-24 | 199.00 | 199.20 | 197.60 | 198.20 | 11,084 |
2019-12-23 | 197.00 | 201.00 | 196.20 | 199.00 | 149,469 |
2019-12-20 | 198.80 | 198.80 | 195.60 | 197.30 | 346,871 |
2019-12-19 | 197.80 | 198.20 | 194.60 | 197.30 | 359,552 |
2019-12-18 | 202.00 | 202.00 | 196.60 | 197.40 | 2,045,721 |
2019-12-17 | 200.00 | 202.00 | 198.00 | 201.25 | 438,197 |
2019-12-16 | 201.00 | 203.50 | 191.20 | 200.10 | 409,858 |
2019-12-13 | 191.00 | 201.00 | 189.00 | 195.90 | 310,376 |
2019-12-12 | 184.40 | 190.80 | 183.20 | 188.80 | 585,594 |
2019-12-11 | 184.60 | 184.60 | 182.00 | 182.90 | 161,030 |
2019-12-10 | 183.40 | 186.60 | 182.20 | 184.20 | 272,116 |
2019-12-09 | 180.00 | 185.00 | 180.00 | 182.80 | 106,742 |
2019-12-06 | 184.80 | 188.60 | 181.20 | 183.60 | 82,494 |
2019-12-05 | 182.00 | 184.80 | 181.60 | 182.60 | 559,036 |
2019-12-04 | 177.00 | 183.00 | 177.00 | 182.60 | 118,170 |
2019-12-03 | 179.80 | 179.80 | 175.40 | 178.10 | 136,842 |
2019-12-02 | 179.80 | 184.60 | 176.40 | 182.60 | 188,966 |
2019-11-29 | 182.20 | 185.00 | 178.80 | 180.90 | 208,862 |
2019-11-28 | 183.00 | 184.00 | 176.00 | 182.40 | 513,145 |
2019-11-27 | 180.20 | 181.80 | 176.00 | 180.80 | 184,539 |
2019-11-26 | 178.20 | 182.20 | 176.00 | 181.30 | 307,161 |
2019-11-25 | 177.00 | 178.80 | 174.00 | 177.90 | 160,859 |
2019-11-22 | 178.00 | 178.00 | 175.00 | 176.70 | 2,251,872 |
2019-11-21 | 177.00 | 178.00 | 170.60 | 174.90 | 190,430 |
2019-11-20 | 178.00 | 178.00 | 170.00 | 173.70 | 428,939 |
2019-11-19 | 173.40 | 177.00 | 171.00 | 172.10 | 299,138 |
2019-11-18 | 172.00 | 174.80 | 170.00 | 174.30 | 434,326 |
2019-11-15 | 172.00 | 173.80 | 169.40 | 171.80 | 272,793 |
2019-11-14 | 171.40 | 173.40 | 170.00 | 171.30 | 228,398 |
2019-11-13 | 172.40 | 175.20 | 170.00 | 172.40 | 587,675 |
2019-11-12 | 172.80 | 174.40 | 171.80 | 172.90 | 168,757 |
2019-11-11 | 171.00 | 174.00 | 171.00 | 172.00 | 187,013 |
2019-11-08 | 173.60 | 173.60 | 171.40 | 172.40 | 194,908 |
2019-11-07 | 176.00 | 178.00 | 173.00 | 175.60 | 71,533 |
2019-11-06 | 177.60 | 177.60 | 173.00 | 174.30 | 154,194 |
2019-11-05 | 172.40 | 178.00 | 172.20 | 174.60 | 104,517 |
2019-11-04 | 176.40 | 177.00 | 174.20 | 175.00 | 130,724 |
2019-11-01 | 173.60 | 177.70 | 173.60 | 177.70 | 0 |
2019-10-31 | 173.60 | 178.00 | 172.40 | 177.70 | 136,314 |
2019-10-30 | 173.00 | 174.20 | 171.60 | 173.20 | 363,422 |
2019-10-29 | 173.20 | 175.80 | 172.80 | 173.80 | 705,194 |
2019-10-28 | 172.00 | 175.20 | 171.60 | 173.80 | 295,664 |
2019-10-25 | 178.00 | 178.00 | 171.60 | 172.30 | 98,886 |
2019-10-24 | 174.20 | 174.60 | 171.60 | 174.30 | 126,391 |
2019-10-23 | 174.00 | 178.00 | 174.00 | 174.90 | 85,850 |
2019-10-22 | 173.40 | 175.60 | 173.00 | 173.80 | 131,992 |
2019-10-21 | 177.00 | 177.00 | 170.00 | 173.80 | 198,318 |
2019-10-18 | 170.20 | 175.40 | 170.20 | 173.20 | 143,119 |
2019-10-17 | 170.00 | 175.00 | 169.80 | 170.70 | 889,765 |
2019-10-16 | 169.00 | 171.00 | 169.00 | 170.40 | 365,983 |
2019-10-15 | 171.40 | 173.00 | 170.40 | 171.20 | 516,376 |
2019-10-14 | 171.00 | 175.00 | 169.60 | 170.60 | 148,795 |
2019-10-11 | 170.60 | 177.00 | 170.00 | 170.80 | 644,038 |
2019-10-10 | 173.60 | 174.00 | 170.60 | 172.70 | 145,308 |
2019-10-09 | 175.80 | 175.80 | 172.00 | 172.70 | 142,448 |
2019-10-08 | 175.80 | 175.80 | 172.80 | 173.90 | 120,162 |
2019-10-07 | 172.60 | 180.00 | 172.60 | 174.90 | 221,326 |
2019-10-04 | 173.00 | 174.60 | 172.00 | 173.30 | 114,254 |
2019-10-03 | 170.80 | 176.60 | 170.80 | 173.00 | 149,537 |
2019-10-02 | 176.80 | 177.40 | 174.00 | 174.50 | 126,632 |
2019-10-01 | 173.80 | 177.00 | 173.80 | 175.10 | 596,045 |
2019-09-30 | 174.60 | 175.20 | 170.00 | 172.90 | 156,012 |
2019-09-27 | 173.20 | 175.00 | 171.00 | 173.90 | 321,591 |
2019-09-26 | 170.40 | 173.40 | 169.60 | 172.20 | 299,103 |
2019-09-25 | 174.00 | 174.00 | 168.40 | 172.00 | 1,303,524 |
2019-09-24 | 173.20 | 173.20 | 167.20 | 169.30 | 1,186,073 |
2019-09-23 | 172.00 | 177.20 | 172.00 | 173.10 | 1,828,889 |
2019-09-20 | 177.00 | 179.00 | 173.00 | 173.90 | 245,629 |
2019-09-19 | 183.80 | 187.80 | 174.00 | 175.10 | 291,162 |
2019-09-18 | 181.20 | 186.60 | 181.20 | 184.10 | 1,749,788 |
2019-09-17 | 177.60 | 182.40 | 177.60 | 181.10 | 767,662 |
2019-09-16 | 177.00 | 179.80 | 176.00 | 178.70 | 790,520 |
2019-09-13 | 175.00 | 178.00 | 174.20 | 177.30 | 1,158,911 |
2019-09-12 | 173.60 | 176.00 | 170.00 | 174.90 | 167,095 |
2019-09-11 | 173.20 | 175.60 | 167.80 | 174.30 | 350,320 |
2019-09-10 | 172.00 | 174.80 | 168.80 | 170.40 | 774,994 |
2019-09-09 | 182.00 | 182.00 | 171.80 | 173.20 | 151,382 |
2019-09-06 | 177.80 | 179.60 | 177.00 | 177.70 | 703,718 |
2019-09-05 | 174.00 | 189.80 | 173.80 | 177.30 | 640,752 |
2019-09-04 | 166.20 | 173.60 | 165.00 | 173.00 | 508,393 |
2019-09-03 | 165.60 | 168.80 | 162.40 | 166.30 | 1,010,542 |
2019-09-02 | 164.80 | 165.00 | 162.00 | 164.30 | 219,807 |
2019-08-30 | 169.00 | 169.20 | 164.40 | 165.60 | 214,131 |
2019-08-29 | 170.00 | 170.00 | 168.00 | 169.10 | 95,704 |
2019-08-28 | 169.40 | 169.40 | 168.00 | 169.10 | 101,745 |
2019-08-27 | 168.20 | 169.60 | 166.20 | 168.80 | 73,637 |
2019-08-23 | 169.00 | 169.60 | 165.60 | 168.50 | 187,178 |
2019-08-22 | 168.80 | 169.80 | 166.00 | 168.50 | 1,603,000 |
2019-08-21 | 167.20 | 170.00 | 166.00 | 169.40 | 92,910 |
2019-08-20 | 170.60 | 173.20 | 167.20 | 168.20 | 94,682 |
2019-08-19 | 172.00 | 172.00 | 168.60 | 169.80 | 637,783 |
2019-08-16 | 169.20 | 174.00 | 169.00 | 170.30 | 53,779 |
2019-08-15 | 173.00 | 175.80 | 170.20 | 172.20 | 697,062 |
2019-08-14 | 174.60 | 175.60 | 173.00 | 174.30 | 479,295 |
2019-08-13 | 173.00 | 177.00 | 169.00 | 176.20 | 360,801 |
2019-08-12 | 172.00 | 173.60 | 169.60 | 173.30 | 433,936 |
2019-08-09 | 162.40 | 172.40 | 162.40 | 171.70 | 518,598 |
2019-08-08 | 164.00 | 166.40 | 163.80 | 165.30 | 2,765,950 |
2019-08-07 | 165.20 | 166.80 | 164.00 | 164.30 | 226,740 |
2019-08-06 | 165.40 | 169.00 | 165.40 | 166.10 | 505,970 |
2019-08-05 | 169.00 | 170.80 | 166.00 | 166.50 | 141,051 |
2019-08-02 | 174.60 | 174.80 | 169.40 | 169.30 | 536,339 |
2019-08-01 | 169.80 | 176.00 | 169.80 | 174.90 | 270,543 |
2019-07-31 | 167.00 | 174.00 | 167.00 | 173.10 | 258,080 |
2019-07-30 | 167.40 | 172.00 | 166.20 | 168.10 | 480,045 |
2019-07-29 | 165.00 | 172.00 | 165.00 | 168.10 | 299,448 |
2019-07-26 | 168.80 | 170.60 | 166.00 | 169.90 | 106,314 |
2019-07-25 | 167.40 | 172.60 | 166.40 | 167.50 | 129,079 |
2019-07-24 | 171.80 | 171.80 | 169.00 | 170.40 | 128,589 |
2019-07-23 | 169.40 | 172.00 | 167.80 | 168.50 | 102,674 |
2019-07-22 | 167.20 | 169.00 | 166.00 | 167.80 | 18,238,842 |
2019-07-19 | 167.40 | 170.00 | 163.00 | 167.50 | 247,822 |
2019-07-18 | 166.20 | 169.60 | 166.20 | 167.60 | 254,039 |
2019-07-17 | 165.60 | 169.00 | 165.60 | 168.20 | 143,978 |
2019-07-16 | 165.00 | 168.20 | 164.40 | 165.10 | 267,033 |
2019-07-15 | 167.80 | 169.40 | 164.00 | 164.50 | 101,212 |
2019-07-12 | 166.40 | 168.80 | 166.40 | 168.30 | 147,791 |
2019-07-11 | 167.80 | 170.00 | 165.00 | 167.60 | 109,062 |
2019-07-10 | 167.00 | 169.00 | 164.20 | 168.50 | 167,123 |
2019-07-09 | 167.80 | 170.60 | 165.20 | 168.40 | 2,156,003 |
2019-07-08 | 164.80 | 170.40 | 164.80 | 168.50 | 211,160 |
2019-07-05 | 163.00 | 168.00 | 163.00 | 164.00 | 163,257 |
2019-07-04 | 164.80 | 164.80 | 160.40 | 164.10 | 767,782 |
2019-07-03 | 159.80 | 164.60 | 159.20 | 161.00 | 487,017 |
2019-07-02 | 153.80 | 161.00 | 153.80 | 159.40 | 807,937 |
2019-07-01 | 150.60 | 151.40 | 148.00 | 149.00 | 158,673 |
2019-06-28 | 149.80 | 152.40 | 148.60 | 149.70 | 353,873 |
2019-06-27 | 150.00 | 152.40 | 148.60 | 151.40 | 95,059 |
2019-06-26 | 150.20 | 153.20 | 149.40 | 150.00 | 128,725 |
2019-06-25 | 150.00 | 153.60 | 149.00 | 152.60 | 182,985 |
2019-06-24 | 158.20 | 158.20 | 150.00 | 152.40 | 148,880 |
2019-06-21 | 155.40 | 160.80 | 153.80 | 157.10 | 330,119 |
2019-06-20 | 158.20 | 160.00 | 155.00 | 157.10 | 513,392 |
2019-06-19 | 157.00 | 161.00 | 157.00 | 158.50 | 824,697 |
2019-06-18 | 162.00 | 162.80 | 157.20 | 157.90 | 322,536 |
2019-06-17 | 168.00 | 170.00 | 162.00 | 162.30 | 671,219 |
2019-06-14 | 162.20 | 169.40 | 162.20 | 168.30 | 932,489 |
2019-06-13 | 160.20 | 165.60 | 160.00 | 164.20 | 1,080,631 |
2019-06-12 | 163.60 | 163.60 | 161.60 | 162.70 | 486,821 |
2019-06-11 | 161.20 | 163.60 | 158.60 | 162.10 | 201,871 |
2019-06-10 | 159.40 | 162.00 | 158.60 | 162.20 | 326,608 |
2019-06-07 | 157.80 | 159.00 | 156.60 | 158.00 | 151,488 |
2019-06-06 | 155.60 | 159.80 | 153.60 | 157.50 | 119,699 |
2019-06-05 | 156.00 | 158.60 | 154.20 | 155.90 | 150,634 |
2019-06-04 | 160.60 | 160.80 | 156.40 | 157.20 | 604,292 |
2019-06-03 | 159.00 | 160.80 | 159.00 | 160.50 | 206,977 |
2019-05-31 | 161.20 | 161.20 | 159.20 | 160.20 | 204,198 |
2019-05-30 | 160.00 | 160.40 | 157.60 | 160.20 | 203,328 |
2019-05-29 | 154.40 | 160.00 | 153.60 | 158.90 | 252,022 |
2019-05-28 | 152.40 | 155.00 | 150.00 | 154.50 | 226,814 |
2019-05-24 | 155.00 | 155.00 | 151.00 | 153.40 | 131,702 |
2019-05-23 | 153.20 | 155.00 | 153.20 | 154.40 | 340,750 |
2019-05-22 | 151.20 | 154.00 | 150.60 | 150.90 | 238,146 |
2019-05-21 | 152.20 | 155.00 | 151.60 | 153.10 | 438,119 |
2019-05-20 | 151.00 | 152.00 | 149.00 | 151.40 | 243,639 |
2019-05-17 | 149.80 | 150.40 | 148.00 | 149.90 | 1,276,664 |
2019-05-16 | 150.20 | 150.20 | 147.00 | 147.40 | 537,905 |
2019-05-15 | 150.00 | 150.00 | 147.40 | 149.00 | 460,761 |
2019-05-14 | 150.00 | 150.00 | 147.40 | 149.70 | 344,841 |
2019-05-13 | 148.20 | 150.60 | 148.20 | 148.90 | 430,665 |
2019-05-10 | 149.60 | 150.20 | 147.20 | 148.00 | 701,845 |
2019-05-09 | 151.80 | 153.20 | 147.60 | 148.90 | 68,828 |
2019-05-08 | 150.80 | 152.00 | 149.00 | 149.50 | 215,623 |
2019-05-07 | 153.00 | 154.40 | 149.00 | 152.10 | 215,771 |
2019-05-03 | 154.00 | 154.00 | 150.60 | 151.50 | 244,902 |
2019-05-02 | 153.60 | 153.60 | 149.00 | 152.50 | 861,202 |
2019-05-01 | 149.20 | 155.60 | 149.20 | 150.20 | 2,762,745 |
2019-04-30 | 150.00 | 154.60 | 149.80 | 151.30 | 813,588 |
2019-04-29 | 155.00 | 155.00 | 150.40 | 152.00 | 904,417 |
2019-04-26 | 150.00 | 155.00 | 148.40 | 153.30 | 592,331 |
2019-04-25 | 149.80 | 150.00 | 148.80 | 149.50 | 709,383 |
2019-04-24 | 150.00 | 150.00 | 147.40 | 148.80 | 1,892,965 |
2019-04-23 | 146.60 | 149.00 | 144.40 | 148.20 | 245,292 |
2019-04-18 | 147.20 | 148.60 | 144.00 | 145.90 | 58,441 |
2019-04-17 | 147.80 | 150.00 | 144.00 | 146.60 | 2,206,695 |
2019-04-16 | 137.60 | 147.80 | 137.60 | 145.80 | 406,405 |
2019-04-15 | 135.00 | 141.40 | 135.00 | 139.50 | 112,115 |
2019-04-12 | 138.00 | 141.40 | 135.00 | 139.90 | 312,544 |
2019-04-11 | 137.40 | 139.60 | 135.00 | 137.00 | 71,762 |
2019-04-10 | 143.00 | 143.00 | 137.00 | 140.30 | 145,435 |
2019-04-09 | 136.00 | 143.00 | 136.00 | 139.80 | 159,521 |
2019-04-08 | 136.60 | 141.80 | 136.00 | 140.30 | 124,755 |
2019-04-05 | 141.80 | 141.80 | 136.00 | 139.70 | 206,165 |
2019-04-04 | 137.40 | 141.80 | 136.00 | 140.30 | 162,282 |
2019-04-03 | 136.80 | 139.80 | 136.40 | 137.10 | 106,658 |
2019-04-02 | 141.00 | 141.20 | 136.00 | 139.10 | 1,070,972 |
2019-04-01 | 138.80 | 144.00 | 138.00 | 140.40 | 318,570 |
2019-03-29 | 139.80 | 139.80 | 136.00 | 139.00 | 364,071 |
2019-03-28 | 139.40 | 140.00 | 137.00 | 138.20 | 313,141 |