Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-02-01 | 119.80 | 119.80 | 119.80 | 119.80 | 0 |
2021-01-29 | 120.00 | 120.00 | 119.80 | 119.80 | 13,981,768 |
2021-01-28 | 122.40 | 122.40 | 119.80 | 120.00 | 624,341 |
2021-01-27 | 119.80 | 120.00 | 119.80 | 119.80 | 405,279 |
2021-01-26 | 124.20 | 124.20 | 119.80 | 119.80 | 598,757 |
2021-01-25 | 120.00 | 120.00 | 119.80 | 119.80 | 190,667 |
2021-01-22 | 120.00 | 120.00 | 119.80 | 120.00 | 479,840 |
2021-01-21 | 120.20 | 120.60 | 119.80 | 119.80 | 99,754 |
2021-01-20 | 120.00 | 120.00 | 119.80 | 119.80 | 818,595 |
2021-01-19 | 119.80 | 120.20 | 119.80 | 119.80 | 380,671 |
2021-01-18 | 119.80 | 120.00 | 119.80 | 119.80 | 570,650 |
2021-01-15 | 119.80 | 120.00 | 119.80 | 119.80 | 289,048 |
2021-01-14 | 120.00 | 120.00 | 119.80 | 119.80 | 137,495 |
2021-01-13 | 119.80 | 120.00 | 119.80 | 119.80 | 533,464 |
2021-01-12 | 120.00 | 120.00 | 119.80 | 119.80 | 489,080 |
2021-01-11 | 119.80 | 120.00 | 119.80 | 119.80 | 596,754 |
2021-01-08 | 120.00 | 120.00 | 119.80 | 119.80 | 677,292 |
2021-01-07 | 120.00 | 120.00 | 119.80 | 119.80 | 1,056,740 |
2021-01-06 | 120.00 | 120.20 | 119.80 | 119.80 | 3,329,840 |
2021-01-05 | 120.00 | 120.40 | 119.80 | 119.80 | 638,777 |
2021-01-04 | 120.00 | 120.00 | 119.80 | 119.80 | 723,053 |
2021-01-01 | 119.80 | 119.80 | 119.80 | 119.80 | 0 |
2020-12-31 | 120.00 | 120.80 | 119.80 | 119.80 | 2,007,017 |
2020-12-30 | 120.40 | 120.80 | 119.80 | 120.00 | 301,753 |
2020-12-29 | 120.00 | 120.20 | 119.60 | 119.80 | 2,739,947 |
2020-12-28 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
2020-12-25 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
2020-12-24 | 120.00 | 121.00 | 119.60 | 120.00 | 17,918,269 |
2020-12-23 | 122.00 | 122.00 | 119.80 | 120.00 | 1,196,782 |
2020-12-22 | 120.20 | 120.20 | 119.80 | 119.80 | 31,114,014 |
2020-12-21 | 120.00 | 121.00 | 119.80 | 119.80 | 1,225,003 |
2020-12-18 | 120.00 | 120.60 | 119.80 | 119.80 | 795,342 |
2020-12-17 | 120.00 | 120.00 | 119.80 | 120.00 | 379,537 |
2020-12-16 | 120.00 | 120.00 | 119.80 | 119.80 | 23,113,755 |
2020-12-15 | 120.20 | 120.40 | 119.80 | 120.00 | 1,449,306 |
2020-12-14 | 119.60 | 121.00 | 119.60 | 120.00 | 4,727,166 |
2020-12-11 | 119.60 | 120.00 | 119.60 | 120.00 | 69,740,798 |
2020-12-10 | 119.60 | 120.00 | 119.60 | 119.60 | 15,631,589 |
2020-12-09 | 120.00 | 120.00 | 119.60 | 119.80 | 4,769,219 |
2020-12-08 | 120.00 | 120.00 | 119.60 | 119.60 | 12,152,441 |
2020-12-07 | 119.40 | 119.80 | 118.20 | 119.80 | 24,668,086 |
2020-12-04 | 114.00 | 116.60 | 114.00 | 115.80 | 738,245 |
2020-12-03 | 115.60 | 116.60 | 115.60 | 116.60 | 1,045,078 |
2020-12-02 | 119.00 | 119.00 | 115.60 | 116.80 | 7,377,333 |
2020-12-01 | 117.20 | 118.00 | 116.60 | 116.80 | 2,560,555 |
2020-11-30 | 118.00 | 118.00 | 116.00 | 117.00 | 2,492,223 |
2020-11-27 | 116.60 | 116.80 | 116.00 | 116.80 | 4,335,534 |
2020-11-26 | 119.00 | 119.00 | 116.00 | 116.00 | 713,077 |
2020-11-25 | 116.00 | 116.20 | 115.20 | 116.00 | 1,403,123 |
2020-11-24 | 116.00 | 116.00 | 115.40 | 115.40 | 2,469,561 |
2020-11-23 | 117.00 | 117.00 | 115.20 | 115.40 | 939,259 |
2020-11-20 | 115.40 | 116.40 | 115.20 | 115.40 | 5,914,145 |
2020-11-19 | 117.20 | 117.20 | 115.40 | 115.40 | 8,054,602 |
2020-11-18 | 118.00 | 118.00 | 115.80 | 115.80 | 6,705,828 |
2020-11-17 | 118.00 | 118.00 | 116.40 | 117.00 | 1,653,155 |
2020-11-16 | 115.60 | 117.00 | 115.60 | 116.40 | 3,513,468 |
2020-11-13 | 119.00 | 119.00 | 115.60 | 117.00 | 803,420 |
2020-11-12 | 117.40 | 117.40 | 115.80 | 116.40 | 1,812,117 |
2020-11-11 | 115.20 | 117.60 | 115.20 | 115.80 | 2,901,084 |
2020-11-10 | 114.60 | 117.00 | 114.60 | 116.20 | 2,561,584 |
2020-11-09 | 115.20 | 116.60 | 115.00 | 115.20 | 7,204,982 |
2020-11-06 | 117.80 | 117.80 | 115.00 | 115.20 | 3,697,244 |
2020-11-05 | 117.80 | 117.80 | 115.20 | 115.20 | 3,824,380 |
2020-11-04 | 117.00 | 119.20 | 115.80 | 117.80 | 4,291,203 |
2020-11-03 | 115.80 | 120.60 | 115.20 | 116.60 | 3,740,910 |
2020-11-02 | 116.40 | 116.60 | 115.20 | 115.80 | 11,102,897 |
2020-10-30 | 115.00 | 118.00 | 115.00 | 117.40 | 17,148,436 |
2020-10-29 | 115.00 | 117.00 | 114.60 | 115.00 | 12,209,075 |
2020-10-28 | 115.60 | 116.00 | 115.00 | 115.20 | 15,591,460 |
2020-10-27 | 115.40 | 116.20 | 115.00 | 115.20 | 3,984,682 |
2020-10-26 | 116.00 | 118.00 | 115.40 | 115.40 | 8,325,654 |
2020-10-23 | 118.60 | 119.80 | 115.40 | 115.80 | 50,350,801 |
2020-10-22 | 80.00 | 83.00 | 80.00 | 83.00 | 1,646,442 |
2020-10-21 | 75.20 | 80.00 | 75.20 | 80.00 | 3,315,223 |
2020-10-20 | 76.90 | 79.20 | 71.60 | 78.10 | 2,468,475 |
2020-10-16 | 70.00 | 75.60 | 70.00 | 74.50 | 1,402,716 |
2020-10-15 | 72.00 | 73.70 | 71.00 | 72.80 | 1,059,179 |
2020-10-14 | 72.50 | 74.30 | 71.70 | 72.00 | 1,217,803 |
2020-10-13 | 79.00 | 79.00 | 72.80 | 73.00 | 881,633 |
2020-10-12 | 79.00 | 79.00 | 75.00 | 75.60 | 923,255 |
2020-10-09 | 76.00 | 78.00 | 75.30 | 76.30 | 733,521 |
2020-10-08 | 75.10 | 79.40 | 75.10 | 77.20 | 1,048,685 |
2020-10-07 | 76.20 | 79.70 | 76.20 | 78.60 | 5,633,320 |
2020-10-06 | 73.80 | 77.70 | 73.80 | 76.60 | 679,554 |
2020-10-05 | 72.80 | 75.90 | 72.80 | 74.50 | 14,723,548 |
2020-10-02 | 73.50 | 74.40 | 73.10 | 74.00 | 1,285,276 |
2020-10-01 | 70.30 | 74.20 | 70.00 | 74.20 | 558,064 |
2020-09-30 | 72.00 | 72.00 | 69.50 | 69.80 | 907,023 |
2020-09-29 | 72.00 | 73.40 | 70.60 | 71.00 | 383,028 |
2020-09-28 | 69.00 | 73.90 | 69.00 | 73.10 | 696,854 |
2020-09-25 | 69.70 | 71.00 | 69.70 | 70.90 | 680,165 |
2020-09-24 | 71.30 | 73.20 | 70.20 | 70.20 | 562,669 |
2020-09-23 | 69.40 | 72.10 | 69.40 | 70.40 | 396,988 |
2020-09-22 | 68.70 | 70.80 | 68.70 | 69.90 | 696,729 |
2020-09-21 | 71.00 | 71.00 | 68.50 | 69.80 | 1,284,573 |
2020-09-18 | 71.20 | 71.20 | 69.50 | 71.00 | 1,193,244 |
2020-09-17 | 70.40 | 74.00 | 70.00 | 71.10 | 829,764 |
2020-09-16 | 69.90 | 72.00 | 69.90 | 70.00 | 504,137 |
2020-09-15 | 72.80 | 72.90 | 70.00 | 70.50 | 696,501 |
2020-09-14 | 69.00 | 73.00 | 69.00 | 70.50 | 636,230 |
2020-09-11 | 72.00 | 72.10 | 69.90 | 69.90 | 207,165 |
2020-09-10 | 71.20 | 72.10 | 69.50 | 69.75 | 189,670 |
2020-09-09 | 70.20 | 70.40 | 68.50 | 69.75 | 216,751 |
2020-09-08 | 70.00 | 72.80 | 68.70 | 71.10 | 330,607 |
2020-09-07 | 71.40 | 73.00 | 69.00 | 69.35 | 289,758 |
2020-09-04 | 70.40 | 70.40 | 68.00 | 68.10 | 634,558 |
2020-09-03 | 70.50 | 71.70 | 69.60 | 70.10 | 1,033,873 |
2020-09-02 | 70.90 | 72.90 | 68.50 | 71.10 | 407,797 |
2020-09-01 | 71.90 | 72.00 | 67.80 | 69.90 | 389,550 |
2020-08-28 | 71.10 | 72.20 | 68.00 | 71.80 | 407,008 |
2020-08-27 | 69.90 | 74.00 | 69.90 | 71.40 | 445,363 |
2020-08-26 | 70.40 | 74.00 | 69.80 | 71.80 | 295,090 |
2020-08-25 | 70.70 | 72.50 | 68.80 | 69.70 | 389,269 |
2020-08-24 | 72.00 | 72.90 | 68.00 | 69.95 | 479,694 |
2020-08-21 | 71.50 | 72.60 | 68.00 | 70.00 | 267,557 |
2020-08-20 | 69.70 | 71.50 | 69.70 | 71.05 | 240,251 |
2020-08-19 | 71.30 | 71.30 | 69.20 | 69.85 | 1,322,529 |
2020-08-18 | 69.20 | 72.50 | 69.20 | 70.80 | 373,743 |
2020-08-17 | 70.90 | 72.90 | 70.00 | 71.15 | 489,152 |
2020-08-14 | 73.00 | 73.00 | 70.00 | 71.65 | 555,442 |
2020-08-13 | 73.30 | 74.10 | 70.50 | 73.50 | 642,501 |
2020-08-12 | 68.20 | 72.60 | 68.20 | 72.05 | 299,197 |
2020-08-11 | 70.50 | 71.90 | 69.90 | 71.70 | 516,970 |
2020-08-10 | 68.00 | 72.50 | 68.00 | 70.15 | 855,214 |
2020-08-07 | 66.50 | 71.20 | 66.50 | 70.10 | 450,906 |
2020-08-06 | 68.90 | 71.10 | 68.90 | 70.10 | 299,730 |
2020-08-05 | 64.00 | 70.80 | 64.00 | 70.45 | 710,051 |
2020-08-04 | 66.80 | 68.70 | 66.50 | 67.40 | 967,865 |
2020-08-03 | 65.00 | 67.80 | 65.00 | 67.65 | 679,783 |
2020-07-31 | 69.00 | 69.50 | 66.10 | 66.15 | 2,103,428 |
2020-07-30 | 70.70 | 70.70 | 68.50 | 70.05 | 2,174,515 |
2020-07-29 | 68.50 | 71.20 | 68.50 | 70.05 | 4,320,716 |
2020-07-28 | 71.20 | 72.40 | 70.00 | 71.90 | 1,065,992 |
2020-07-27 | 70.30 | 71.10 | 70.00 | 70.80 | 1,087,630 |
2020-07-24 | 70.20 | 71.40 | 70.10 | 70.75 | 419,920 |
2020-07-23 | 71.30 | 71.60 | 70.10 | 71.15 | 1,632,450 |
2020-07-22 | 75.20 | 75.20 | 70.90 | 71.50 | 1,734,960 |
2020-07-21 | 74.30 | 74.30 | 71.50 | 71.85 | 1,423,112 |
2020-07-20 | 72.90 | 73.70 | 71.30 | 73.10 | 600,501 |
2020-07-17 | 77.00 | 77.00 | 72.80 | 73.10 | 1,643,932 |
2020-07-16 | 72.00 | 74.30 | 72.00 | 73.80 | 1,449,207 |
2020-07-15 | 71.40 | 75.10 | 71.10 | 74.65 | 5,569,841 |
2020-07-14 | 74.00 | 75.30 | 73.20 | 75.15 | 926,305 |
2020-07-13 | 77.40 | 77.40 | 74.50 | 75.25 | 903,730 |
2020-07-10 | 74.00 | 75.10 | 73.10 | 74.90 | 480,846 |
2020-07-09 | 74.20 | 75.50 | 73.40 | 74.85 | 1,054,471 |
2020-07-08 | 78.00 | 78.00 | 73.80 | 74.05 | 1,988,584 |
2020-07-07 | 77.80 | 77.80 | 73.20 | 74.30 | 850,316 |
2020-07-06 | 70.00 | 75.40 | 70.00 | 74.35 | 1,420,025 |
2020-07-03 | 69.60 | 72.60 | 69.60 | 70.00 | 1,486,747 |
2020-07-02 | 73.90 | 73.90 | 70.60 | 71.75 | 1,025,373 |
2020-07-01 | 73.90 | 73.90 | 69.70 | 71.60 | 915,658 |
2020-06-30 | 74.00 | 74.20 | 70.30 | 72.50 | 840,903 |
2020-06-29 | 74.00 | 74.00 | 71.00 | 71.90 | 499,558 |
2020-06-26 | 76.30 | 76.30 | 70.90 | 72.75 | 515,884 |
2020-06-25 | 71.50 | 73.60 | 69.90 | 73.70 | 525,637 |
2020-06-24 | 75.00 | 76.00 | 72.00 | 74.55 | 511,536 |
2020-06-23 | 74.00 | 76.00 | 73.00 | 74.55 | 1,108,675 |
2020-06-22 | 72.90 | 78.20 | 70.00 | 75.30 | 1,429,945 |
2020-06-19 | 75.00 | 76.30 | 70.70 | 71.25 | 863,439 |
2020-06-18 | 71.10 | 76.40 | 71.10 | 73.55 | 1,183,823 |
2020-06-17 | 69.60 | 76.80 | 69.60 | 71.90 | 749,934 |
2020-06-16 | 73.00 | 75.00 | 71.50 | 71.90 | 1,034,442 |
2020-06-15 | 69.90 | 71.30 | 67.90 | 70.80 | 1,623,384 |
2020-06-12 | 70.00 | 73.30 | 66.70 | 71.35 | 1,363,161 |
2020-06-11 | 75.50 | 75.60 | 70.40 | 71.65 | 1,617,373 |
2020-06-10 | 76.10 | 77.50 | 74.20 | 75.35 | 1,362,089 |
2020-06-09 | 79.20 | 79.20 | 74.90 | 76.50 | 2,365,851 |
2020-06-08 | 79.20 | 80.40 | 77.80 | 79.00 | 3,491,924 |
2020-06-05 | 78.40 | 79.30 | 77.10 | 78.45 | 4,713,998 |
2020-06-04 | 76.80 | 78.60 | 76.30 | 77.30 | 1,400,156 |
2020-06-03 | 76.80 | 77.00 | 74.60 | 76.45 | 1,835,179 |
2020-06-02 | 74.80 | 76.40 | 72.30 | 74.25 | 2,858,870 |
2020-06-01 | 71.90 | 72.90 | 71.00 | 71.20 | 1,427,454 |
2020-05-29 | 74.20 | 74.20 | 69.00 | 74.35 | 1,856,572 |
2020-05-28 | 72.00 | 74.90 | 68.70 | 74.35 | 1,555,115 |
2020-05-27 | 73.10 | 73.10 | 69.30 | 70.65 | 1,408,062 |
2020-05-26 | 63.90 | 71.50 | 63.90 | 70.65 | 1,720,426 |
2020-05-22 | 65.00 | 66.30 | 63.10 | 67.05 | 938,091 |
2020-05-21 | 64.50 | 69.10 | 63.40 | 67.05 | 1,510,171 |
2020-05-20 | 73.00 | 73.00 | 63.50 | 63.95 | 2,464,688 |
2020-05-19 | 70.00 | 74.50 | 68.60 | 69.55 | 1,539,429 |
2020-05-18 | 70.00 | 72.40 | 67.80 | 69.30 | 969,294 |
2020-05-15 | 70.00 | 71.20 | 69.00 | 69.45 | 2,223,167 |
2020-05-14 | 70.60 | 70.60 | 64.70 | 68.05 | 3,004,082 |
2020-05-13 | 71.80 | 73.60 | 68.50 | 70.65 | 901,284 |
2020-05-12 | 70.00 | 71.70 | 66.50 | 69.75 | 1,951,860 |
2020-05-11 | 75.50 | 77.00 | 71.60 | 73.80 | 1,314,933 |
2020-05-07 | 75.20 | 77.40 | 73.10 | 74.95 | 934,580 |
2020-05-06 | 74.50 | 76.40 | 73.00 | 74.90 | 1,338,838 |
2020-05-05 | 73.00 | 76.70 | 73.00 | 74.85 | 2,215,545 |
2020-05-04 | 76.40 | 76.40 | 71.50 | 73.05 | 851,622 |
2020-05-01 | 72.00 | 74.00 | 69.80 | 73.25 | 1,197,840 |
2020-04-30 | 70.00 | 74.80 | 68.70 | 72.20 | 8,795,094 |
2020-04-29 | 72.00 | 73.80 | 70.90 | 72.20 | 2,345,196 |
2020-04-28 | 73.80 | 74.00 | 72.00 | 72.40 | 1,452,475 |
2020-04-27 | 72.80 | 78.10 | 70.40 | 72.40 | 752,841 |
2020-04-24 | 75.00 | 75.00 | 66.90 | 72.40 | 551,277 |
2020-04-23 | 79.00 | 79.00 | 71.80 | 73.00 | 877,722 |
2020-04-22 | 63.10 | 71.80 | 63.10 | 68.50 | 411,142 |
2020-04-21 | 69.80 | 74.00 | 67.60 | 68.50 | 1,797,710 |
2020-04-20 | 80.60 | 80.60 | 74.40 | 75.35 | 1,057,440 |
2020-04-17 | 76.00 | 77.80 | 73.50 | 75.15 | 1,068,872 |
2020-04-16 | 72.80 | 76.00 | 71.60 | 72.15 | 777,486 |
2020-04-15 | 75.60 | 75.70 | 70.00 | 73.55 | 857,300 |
2020-04-14 | 86.10 | 88.10 | 75.50 | 85.65 | 1,218,030 |
2020-04-10 | 87.90 | 87.90 | 85.65 | 85.65 | 0 |
2020-04-09 | 87.90 | 89.00 | 82.20 | 85.65 | 2,067,241 |
2020-04-08 | 73.80 | 80.20 | 70.20 | 79.55 | 2,016,156 |
2020-04-07 | 70.40 | 78.50 | 68.10 | 65.40 | 1,328,422 |
2020-04-06 | 62.20 | 68.60 | 61.70 | 60.55 | 3,272,878 |
2020-04-03 | 68.20 | 68.20 | 61.20 | 62.20 | 66,876 |
2020-04-03 | 68.20 | 68.20 | 59.80 | 60.55 | 1,610,143 |
2020-04-02 | 63.70 | 65.00 | 62.20 | 62.20 | 1,912,769 |
2020-04-02 | 63.70 | 65.00 | 62.40 | 63.85 | 1,326,123 |
2020-04-01 | 59.80 | 64.50 | 59.80 | 64.00 | 1,670,384 |
2020-04-01 | 59.80 | 64.50 | 59.80 | 63.80 | 737,555 |
2020-03-31 | 74.95 | 74.95 | 61.15 | 69.93 | 2,304,436 |
2020-03-30 | 73.90 | 73.95 | 67.20 | 72.73 | 1,574,965 |
2020-03-27 | 77.90 | 77.90 | 69.50 | 73.13 | 3,458,717 |
2020-03-26 | 60.10 | 71.25 | 57.00 | 55.93 | 1,361,675 |
2020-03-25 | 51.00 | 56.80 | 48.30 | 47.74 | 7,910,633 |
2020-03-24 | 50.20 | 51.00 | 47.78 | 49.92 | 1,805,219 |
2020-03-23 | 43.50 | 49.48 | 43.50 | 50.00 | 717,006 |
2020-03-20 | 45.68 | 46.72 | 42.04 | 40.71 | 3,131,704 |
2020-03-19 | 46.20 | 46.20 | 36.72 | 42.88 | 1,791,503 |
2020-03-18 | 90.65 | 91.65 | 82.75 | 90.00 | 155,311 |
2020-03-17 | 100.00 | 100.20 | 87.55 | 99.88 | 1,176,346 |
2020-03-16 | 106.00 | 106.00 | 92.35 | 108.15 | 786,084 |
2020-03-13 | 110.10 | 113.70 | 107.50 | 109.20 | 806,104 |
2020-03-12 | 86.15 | 109.50 | 86.15 | 117.25 | 1,453,048 |
2020-03-11 | 120.20 | 121.50 | 116.20 | 114.15 | 692,176 |
2020-03-10 | 121.50 | 121.50 | 113.30 | 116.30 | 633,276 |
2020-03-09 | 124.20 | 124.20 | 115.10 | 125.35 | 698,131 |
2020-03-06 | 129.80 | 129.80 | 123.30 | 125.35 | 456,955 |
2020-03-05 | 136.10 | 136.10 | 128.20 | 134.90 | 386,981 |
2020-03-04 | 132.20 | 136.30 | 131.00 | 133.45 | 728,981 |
2020-03-03 | 133.30 | 136.50 | 131.60 | 132.30 | 521,982 |
2020-03-02 | 138.00 | 138.30 | 128.50 | 135.00 | 717,286 |
2020-02-28 | 134.90 | 135.60 | 130.80 | 138.55 | 745,338 |
2020-02-27 | 143.00 | 146.20 | 137.50 | 146.55 | 446,957 |
2020-02-26 | 151.90 | 151.90 | 145.50 | 148.95 | 279,000 |
2020-02-25 | 151.00 | 154.50 | 148.80 | 153.95 | 368,536 |
2020-02-24 | 153.40 | 155.00 | 152.10 | 156.35 | 608,449 |
2020-02-21 | 153.10 | 157.60 | 153.10 | 156.35 | 313,572 |
2020-02-20 | 157.90 | 157.90 | 155.80 | 156.65 | 450,143 |
2020-02-19 | 159.00 | 159.00 | 155.60 | 158.05 | 649,147 |
2020-02-18 | 159.00 | 159.00 | 155.50 | 155.90 | 465,160 |
2020-02-17 | 160.20 | 160.20 | 155.80 | 157.85 | 518,449 |
2020-02-14 | 156.90 | 157.80 | 155.70 | 156.85 | 519,827 |
2020-02-13 | 156.50 | 156.90 | 154.10 | 156.35 | 679,929 |
2020-02-12 | 154.70 | 156.60 | 154.20 | 155.95 | 3,594,139 |
2020-02-11 | 153.40 | 154.00 | 151.30 | 152.90 | 974,280 |
2020-02-10 | 150.00 | 154.20 | 150.00 | 152.90 | 815,557 |
2020-02-07 | 151.00 | 151.90 | 147.90 | 151.30 | 1,065,068 |
2020-02-06 | 151.00 | 151.00 | 147.50 | 149.55 | 840,953 |
2020-02-05 | 150.00 | 151.60 | 148.40 | 149.55 | 1,237,076 |
2020-02-04 | 148.00 | 151.40 | 146.90 | 149.65 | 900,236 |
2020-02-03 | 146.80 | 147.00 | 143.70 | 144.85 | 846,699 |
2020-01-31 | 150.00 | 150.00 | 147.70 | 147.25 | 848,165 |
2020-01-30 | 149.90 | 149.90 | 146.50 | 147.25 | 381,031 |
2020-01-29 | 148.80 | 148.80 | 144.70 | 146.70 | 4,638,684 |
2020-01-28 | 157.20 | 157.20 | 153.20 | 155.20 | 861,406 |
2020-01-27 | 159.20 | 159.20 | 152.60 | 154.20 | 557,099 |
2020-01-24 | 147.50 | 158.70 | 147.50 | 156.30 | 661,263 |
2020-01-23 | 149.80 | 151.00 | 148.60 | 150.40 | 417,368 |
2020-01-22 | 148.10 | 150.20 | 145.70 | 149.65 | 304,216 |
2020-01-21 | 148.10 | 148.10 | 144.20 | 145.90 | 234,121 |
2020-01-20 | 148.10 | 148.10 | 145.40 | 146.90 | 240,492 |
2020-01-17 | 141.80 | 148.10 | 141.80 | 146.30 | 473,635 |
2020-01-16 | 143.10 | 145.80 | 142.70 | 145.20 | 1,085,405 |
2020-01-15 | 144.20 | 145.30 | 141.10 | 141.75 | 778,072 |
2020-01-14 | 142.90 | 145.40 | 141.40 | 142.75 | 1,770,715 |
2020-01-13 | 141.50 | 143.80 | 139.40 | 139.85 | 834,434 |
2020-01-10 | 139.70 | 141.80 | 139.60 | 140.15 | 159,858 |
2020-01-09 | 143.90 | 143.90 | 139.20 | 139.40 | 513,071 |
2020-01-08 | 145.40 | 145.40 | 139.20 | 140.75 | 442,230 |
2020-01-07 | 145.40 | 148.30 | 144.10 | 146.00 | 358,950 |
2020-01-06 | 153.30 | 153.30 | 147.10 | 148.55 | 422,842 |
2020-01-03 | 153.60 | 153.60 | 148.20 | 149.60 | 522,079 |
2020-01-02 | 150.50 | 150.70 | 148.90 | 149.70 | 313,042 |
2020-01-01 | 150.80 | 150.80 | 149.20 | 149.20 | 0 |
2019-12-31 | 150.80 | 151.80 | 149.00 | 149.20 | 183,207 |
2019-12-30 | 149.30 | 152.50 | 148.70 | 148.90 | 240,070 |
2019-12-27 | 149.70 | 151.60 | 149.10 | 150.65 | 259,899 |
2019-12-25 | 145.10 | 150.85 | 145.10 | 150.85 | 0 |
2019-12-24 | 145.10 | 151.10 | 145.10 | 150.85 | 84,306 |
2019-12-23 | 148.80 | 149.80 | 145.40 | 147.35 | 787,093 |
2019-12-20 | 146.00 | 147.20 | 142.90 | 145.20 | 1,108,088 |
2019-12-19 | 145.80 | 150.60 | 145.80 | 148.50 | 519,380 |
2019-12-18 | 144.80 | 149.40 | 144.80 | 148.80 | 508,169 |
2019-12-17 | 149.70 | 150.90 | 146.80 | 148.15 | 889,791 |
2019-12-16 | 150.90 | 151.70 | 145.70 | 150.95 | 813,056 |
2019-12-13 | 144.90 | 152.30 | 144.70 | 147.55 | 1,303,679 |
2019-12-12 | 138.80 | 140.10 | 138.00 | 138.40 | 444,240 |
2019-12-11 | 144.40 | 144.40 | 134.80 | 138.95 | 664,373 |
2019-12-10 | 139.50 | 142.60 | 139.50 | 140.50 | 461,007 |
2019-12-09 | 144.20 | 144.30 | 140.20 | 142.20 | 592,124 |
2019-12-06 | 144.40 | 144.40 | 140.30 | 141.90 | 84,904 |
2019-12-05 | 142.70 | 142.70 | 139.70 | 139.35 | 178,572 |
2019-12-04 | 137.30 | 140.00 | 137.30 | 139.35 | 475,128 |
2019-12-03 | 138.20 | 140.10 | 138.20 | 139.50 | 254,094 |
2019-12-02 | 144.50 | 144.50 | 138.40 | 139.55 | 405,701 |
2019-11-29 | 143.10 | 143.10 | 139.60 | 141.05 | 718,516 |
2019-11-28 | 139.90 | 141.30 | 138.50 | 140.60 | 934,161 |
2019-11-27 | 139.70 | 140.20 | 138.40 | 139.40 | 593,674 |
2019-11-26 | 141.10 | 141.10 | 139.00 | 140.05 | 1,262,678 |
2019-11-25 | 140.60 | 140.60 | 136.20 | 137.85 | 291,519 |
2019-11-22 | 134.20 | 138.60 | 134.20 | 137.75 | 410,163 |
2019-11-21 | 134.80 | 135.90 | 134.80 | 135.55 | 614,485 |
2019-11-20 | 135.80 | 136.60 | 135.30 | 136.00 | 379,446 |
2019-11-19 | 140.30 | 140.30 | 136.50 | 137.05 | 382,646 |
2019-11-18 | 139.70 | 140.00 | 136.50 | 137.70 | 512,257 |
2019-11-15 | 139.90 | 139.90 | 135.10 | 137.55 | 998,033 |
2019-11-14 | 135.00 | 136.90 | 135.00 | 136.00 | 621,478 |
2019-11-13 | 133.60 | 136.00 | 133.60 | 134.95 | 625,643 |
2019-11-12 | 138.00 | 138.50 | 135.90 | 136.35 | 309,857 |
2019-11-11 | 136.20 | 138.60 | 134.40 | 138.10 | 288,341 |
2019-11-08 | 139.90 | 139.90 | 136.40 | 136.95 | 261,526 |
2019-11-07 | 138.40 | 142.00 | 138.40 | 139.60 | 477,533 |
2019-11-06 | 141.10 | 141.40 | 138.00 | 139.15 | 696,462 |
2019-11-05 | 148.50 | 148.60 | 140.90 | 141.55 | 377,918 |
2019-11-04 | 150.00 | 150.00 | 145.10 | 145.15 | 220,780 |
2019-11-01 | 150.40 | 150.40 | 145.60 | 146.55 | 266,109 |
2019-10-31 | 147.60 | 148.50 | 142.90 | 146.85 | 383,721 |
2019-10-30 | 146.10 | 147.70 | 145.20 | 146.35 | 657,693 |
2019-10-29 | 149.80 | 151.00 | 145.60 | 146.90 | 166,993 |
2019-10-28 | 149.00 | 149.00 | 145.90 | 146.90 | 470,140 |
2019-10-25 | 152.30 | 152.30 | 147.10 | 148.00 | 560,208 |
2019-10-24 | 154.50 | 155.20 | 151.50 | 152.30 | 685,726 |
2019-10-23 | 159.00 | 159.00 | 153.70 | 155.60 | 643,634 |
2019-10-22 | 159.90 | 159.90 | 155.90 | 156.50 | 1,396,026 |
2019-10-21 | 156.20 | 159.10 | 155.70 | 158.20 | 2,421,700 |
2019-10-18 | 154.60 | 157.50 | 154.40 | 156.80 | 2,317,197 |
2019-10-17 | 159.60 | 159.60 | 154.60 | 155.25 | 1,879,204 |
2019-10-16 | 155.00 | 157.20 | 153.20 | 155.65 | 3,653,240 |
2019-10-15 | 152.50 | 155.90 | 151.70 | 151.85 | 3,087,714 |
2019-10-14 | 153.40 | 153.40 | 149.40 | 151.85 | 2,039,837 |
2019-10-11 | 145.20 | 154.70 | 142.90 | 154.05 | 7,102,709 |
2019-10-10 | 143.90 | 143.90 | 140.50 | 142.55 | 238,832 |
2019-10-09 | 146.60 | 146.60 | 141.00 | 142.55 | 268,242 |
2019-10-08 | 147.00 | 147.00 | 142.80 | 143.75 | 197,434 |
2019-10-07 | 148.00 | 148.00 | 144.80 | 145.20 | 386,878 |
2019-10-04 | 149.00 | 149.00 | 146.30 | 146.65 | 291,930 |
2019-10-03 | 147.00 | 150.10 | 144.00 | 148.65 | 1,279,242 |
2019-10-02 | 145.90 | 148.70 | 145.20 | 146.95 | 827,314 |
2019-10-01 | 148.50 | 148.50 | 144.50 | 146.95 | 14,296,611 |
2019-09-30 | 148.00 | 148.00 | 144.50 | 144.55 | 332,957 |
2019-09-27 | 148.40 | 149.90 | 146.70 | 146.80 | 426,167 |
2019-09-26 | 150.10 | 150.10 | 146.40 | 147.10 | 468,564 |
2019-09-25 | 150.60 | 150.60 | 147.60 | 148.65 | 652,959 |
2019-09-24 | 143.50 | 149.70 | 143.50 | 148.95 | 436,955 |
2019-09-23 | 146.90 | 147.30 | 143.10 | 147.00 | 825,679 |
2019-09-20 | 146.70 | 146.70 | 143.10 | 143.40 | 1,158,781 |
2019-09-19 | 144.60 | 144.60 | 142.50 | 143.90 | 432,269 |
2019-09-18 | 143.10 | 146.00 | 143.00 | 143.25 | 477,946 |
2019-09-17 | 142.50 | 146.30 | 142.50 | 144.60 | 359,364 |
2019-09-16 | 150.80 | 150.80 | 143.20 | 144.45 | 472,305 |
2019-09-13 | 144.00 | 148.20 | 143.00 | 147.60 | 681,342 |
2019-09-12 | 146.10 | 148.50 | 144.40 | 146.10 | 433,366 |
2019-09-11 | 143.50 | 146.60 | 141.80 | 146.30 | 792,462 |
2019-09-10 | 140.20 | 143.70 | 139.40 | 140.15 | 2,260,919 |
2019-09-09 | 140.50 | 143.60 | 139.10 | 139.75 | 852,834 |
2019-09-06 | 139.60 | 139.60 | 136.40 | 137.35 | 397,347 |
2019-09-05 | 131.30 | 138.00 | 131.30 | 136.05 | 542,732 |
2019-09-04 | 138.60 | 139.20 | 135.40 | 136.80 | 540,569 |
2019-09-03 | 133.60 | 137.40 | 128.80 | 136.90 | 655,239 |
2019-09-02 | 135.00 | 135.00 | 133.10 | 133.50 | 172,125 |
2019-08-30 | 130.00 | 136.00 | 130.00 | 134.75 | 109,902 |
2019-08-29 | 132.40 | 135.30 | 132.40 | 135.25 | 116,085 |
2019-08-28 | 136.00 | 137.90 | 134.30 | 135.25 | 325,221 |
2019-08-27 | 137.00 | 140.50 | 136.80 | 137.80 | 677,916 |
2019-08-23 | 136.60 | 137.40 | 136.40 | 135.25 | 339,856 |
2019-08-22 | 135.50 | 135.90 | 134.70 | 135.25 | 620,544 |
2019-08-21 | 135.00 | 136.50 | 134.50 | 135.35 | 749,508 |
2019-08-20 | 136.10 | 136.30 | 134.80 | 135.35 | 244,157 |
2019-08-19 | 131.50 | 137.10 | 131.50 | 135.80 | 260,827 |
2019-08-16 | 135.10 | 137.30 | 134.70 | 134.00 | 258,690 |
2019-08-15 | 139.00 | 140.10 | 133.00 | 134.45 | 302,113 |
2019-08-14 | 133.00 | 138.30 | 133.00 | 135.65 | 1,032,087 |
2019-08-13 | 132.10 | 133.80 | 129.50 | 132.75 | 3,256,669 |
2019-08-12 | 136.00 | 137.00 | 132.20 | 132.25 | 358,821 |
2019-08-09 | 138.60 | 138.60 | 134.90 | 135.15 | 169,686 |
2019-08-08 | 137.00 | 137.00 | 135.20 | 135.50 | 353,850 |
2019-08-07 | 137.10 | 137.20 | 133.70 | 136.20 | 225,901 |
2019-08-06 | 141.00 | 141.00 | 134.10 | 136.55 | 534,405 |
2019-08-05 | 136.80 | 137.00 | 133.90 | 136.00 | 393,790 |
2019-08-02 | 137.70 | 138.00 | 135.80 | 136.95 | 377,062 |
2019-08-01 | 137.80 | 140.00 | 137.20 | 137.85 | 242,487 |
2019-07-31 | 136.70 | 141.60 | 136.70 | 139.75 | 474,106 |
2019-07-30 | 141.00 | 143.90 | 139.30 | 140.20 | 410,705 |
2019-07-29 | 141.50 | 144.00 | 139.70 | 141.90 | 408,892 |
2019-07-26 | 140.70 | 143.30 | 140.60 | 142.95 | 453,595 |
2019-07-25 | 142.00 | 142.00 | 139.60 | 141.35 | 586,837 |
2019-07-24 | 140.00 | 140.90 | 138.00 | 140.90 | 490,106 |
2019-07-23 | 135.70 | 140.70 | 135.70 | 138.95 | 1,549,305 |
2019-07-22 | 138.00 | 140.20 | 137.90 | 138.85 | 383,063 |
2019-07-19 | 137.10 | 140.60 | 137.10 | 138.55 | 404,006 |
2019-07-18 | 137.70 | 140.40 | 137.00 | 139.30 | 388,269 |
2019-07-17 | 140.10 | 142.20 | 139.20 | 139.50 | 498,351 |
2019-07-16 | 141.50 | 142.60 | 139.70 | 141.30 | 210,592 |
2019-07-15 | 141.40 | 143.00 | 141.00 | 142.05 | 3,174,406 |
2019-07-12 | 139.60 | 141.80 | 139.60 | 141.55 | 302,336 |
2019-07-11 | 139.80 | 141.90 | 139.70 | 140.40 | 385,260 |
2019-07-10 | 139.10 | 141.20 | 137.80 | 139.95 | 686,871 |
2019-07-09 | 138.80 | 141.70 | 138.80 | 139.90 | 294,558 |
2019-07-08 | 137.50 | 142.90 | 137.50 | 140.00 | 1,786,427 |
2019-07-05 | 144.90 | 145.60 | 141.60 | 143.05 | 2,744,266 |
2019-07-04 | 142.10 | 143.00 | 141.20 | 142.40 | 367,934 |
2019-07-03 | 139.60 | 144.60 | 139.60 | 142.75 | 1,796,549 |
2019-07-02 | 139.80 | 139.90 | 135.60 | 139.55 | 914,165 |
2019-07-01 | 138.20 | 138.60 | 136.40 | 138.25 | 273,903 |
2019-06-28 | 135.70 | 138.80 | 135.60 | 137.10 | 502,068 |
2019-06-27 | 130.80 | 134.80 | 130.60 | 134.35 | 388,178 |
2019-06-26 | 131.00 | 132.30 | 129.80 | 131.05 | 1,147,060 |
2019-06-25 | 134.00 | 134.20 | 130.00 | 130.15 | 625,147 |
2019-06-24 | 136.60 | 136.80 | 133.90 | 134.50 | 920,892 |
2019-06-21 | 135.00 | 141.00 | 135.00 | 137.65 | 717,065 |
2019-06-20 | 141.20 | 141.20 | 137.40 | 137.65 | 1,294,813 |
2019-06-19 | 133.10 | 140.00 | 133.10 | 137.65 | 1,122,856 |
2019-06-18 | 138.20 | 140.90 | 136.50 | 136.60 | 633,289 |
2019-06-17 | 133.90 | 138.80 | 133.90 | 138.60 | 523,712 |
2019-06-14 | 137.10 | 137.30 | 134.20 | 137.25 | 689,171 |
2019-06-13 | 133.40 | 135.60 | 130.50 | 134.30 | 260,026 |
2019-06-12 | 130.80 | 134.10 | 130.80 | 133.45 | 279,360 |
2019-06-11 | 138.00 | 138.70 | 133.10 | 133.40 | 632,650 |
2019-06-10 | 136.10 | 137.90 | 134.00 | 137.55 | 474,472 |
2019-06-07 | 135.30 | 135.90 | 132.60 | 134.30 | 283,487 |
2019-06-06 | 133.60 | 134.20 | 132.50 | 133.25 | 325,427 |
2019-06-05 | 132.80 | 134.50 | 131.00 | 132.55 | 338,532 |
2019-06-04 | 126.10 | 130.70 | 125.70 | 130.15 | 473,800 |
2019-06-03 | 127.10 | 129.80 | 127.00 | 127.00 | 257,323 |
2019-05-31 | 132.00 | 132.00 | 127.80 | 129.25 | 297,300 |
2019-05-30 | 126.50 | 129.60 | 126.50 | 129.25 | 340,681 |
2019-05-29 | 129.50 | 130.80 | 127.70 | 127.90 | 320,926 |
2019-05-28 | 128.40 | 129.70 | 126.00 | 128.55 | 1,450,047 |
2019-05-24 | 131.60 | 131.60 | 127.40 | 128.20 | 2,185,795 |
2019-05-23 | 125.60 | 129.50 | 125.60 | 129.15 | 484,492 |
2019-05-22 | 134.20 | 134.20 | 128.40 | 129.20 | 827,998 |
2019-05-21 | 133.40 | 133.50 | 128.80 | 133.20 | 1,028,828 |
2019-05-20 | 132.10 | 132.20 | 129.40 | 129.60 | 488,762 |
2019-05-17 | 135.00 | 135.00 | 131.00 | 131.90 | 1,084,792 |
2019-05-16 | 136.80 | 136.80 | 132.00 | 132.35 | 538,337 |
2019-05-15 | 137.00 | 137.00 | 133.00 | 133.40 | 1,044,190 |
2019-05-14 | 134.80 | 134.80 | 132.80 | 134.00 | 703,116 |
2019-05-13 | 140.60 | 140.60 | 132.40 | 133.55 | 719,841 |
2019-05-10 | 138.90 | 138.90 | 133.50 | 133.65 | 928,207 |
2019-05-09 | 136.20 | 136.20 | 132.00 | 133.60 | 886,225 |
2019-05-08 | 132.00 | 133.10 | 129.30 | 132.90 | 985,466 |
2019-05-07 | 134.40 | 134.40 | 129.10 | 129.85 | 1,755,737 |
2019-05-03 | 129.80 | 131.80 | 128.40 | 131.15 | 949,783 |
2019-05-02 | 127.50 | 129.50 | 127.00 | 129.00 | 1,012,950 |
2019-05-01 | 132.10 | 132.10 | 129.00 | 129.95 | 703,080 |
2019-04-30 | 129.60 | 129.60 | 128.20 | 128.40 | 817,982 |
2019-04-29 | 129.60 | 129.60 | 125.90 | 129.10 | 1,416,842 |
2019-04-26 | 129.00 | 129.00 | 125.20 | 126.40 | 327,771 |
2019-04-25 | 129.00 | 129.00 | 125.70 | 126.30 | 417,200 |
2019-04-24 | 129.70 | 129.70 | 126.20 | 127.85 | 639,152 |
2019-04-23 | 126.80 | 127.50 | 124.90 | 127.10 | 545,979 |
2019-04-18 | 128.40 | 128.80 | 125.90 | 127.25 | 467,360 |
2019-04-17 | 130.00 | 132.10 | 127.30 | 128.35 | 610,688 |
2019-04-16 | 130.40 | 131.20 | 129.20 | 131.05 | 777,918 |
2019-04-15 | 128.10 | 131.80 | 127.50 | 131.20 | 1,362,911 |
2019-04-12 | 129.10 | 129.70 | 127.40 | 128.10 | 582,046 |
2019-04-11 | 128.10 | 129.20 | 125.90 | 128.80 | 638,472 |
2019-04-10 | 128.80 | 128.80 | 123.40 | 126.10 | 687,868 |
2019-04-09 | 129.00 | 129.30 | 125.10 | 125.80 | 889,602 |
2019-04-08 | 128.90 | 130.30 | 128.60 | 129.55 | 235,113 |
2019-04-05 | 132.00 | 132.00 | 128.90 | 129.25 | 421,757 |
2019-04-04 | 128.60 | 131.60 | 128.50 | 131.10 | 660,689 |
2019-04-03 | 129.60 | 129.90 | 127.40 | 129.30 | 662,057 |
2019-04-02 | 123.70 | 128.80 | 123.70 | 127.40 | 477,903 |
2019-04-01 | 130.00 | 130.00 | 124.90 | 126.70 | 796,192 |
2019-03-29 | 130.10 | 130.10 | 126.00 | 128.55 | 571,682 |
2019-03-28 | 125.40 | 129.20 | 125.40 | 126.75 | 448,899 |