Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
2024-03-28 | 288.50 | 289.50 | 285.00 | 285.00 | 729,680 |
2024-03-27 | 281.50 | 290.00 | 281.00 | 289.50 | 343,072 |
2024-03-26 | 282.50 | 286.00 | 281.50 | 283.50 | 1,375,519 |
2024-03-25 | 285.00 | 289.00 | 283.00 | 284.00 | 2,741,929 |
2024-03-22 | 285.00 | 294.50 | 285.00 | 290.00 | 1,427,203 |
2024-03-21 | 293.50 | 295.50 | 290.00 | 293.50 | 850,487 |
2024-03-20 | 285.00 | 292.00 | 285.00 | 291.00 | 227,172 |
2024-03-19 | 280.00 | 288.50 | 280.00 | 286.50 | 1,169,978 |
2024-03-18 | 277.00 | 288.50 | 277.00 | 284.00 | 735,113 |
2024-03-15 | 267.00 | 277.50 | 267.00 | 277.50 | 2,364,155 |
2024-03-14 | 259.00 | 271.00 | 259.00 | 268.00 | 1,426,326 |
2024-03-13 | 262.50 | 266.00 | 261.00 | 265.50 | 493,091 |
2024-03-12 | 263.50 | 267.00 | 259.00 | 263.50 | 3,163,529 |
2024-03-11 | 267.00 | 269.00 | 264.50 | 269.00 | 825,670 |
2024-03-08 | 269.00 | 270.50 | 265.00 | 267.00 | 341,251 |
2024-03-07 | 269.00 | 272.00 | 268.50 | 268.50 | 140,771 |
2024-03-06 | 261.00 | 268.50 | 261.00 | 267.50 | 466,258 |
2024-03-05 | 257.50 | 267.00 | 257.50 | 261.50 | 611,604 |
2024-03-04 | 266.00 | 266.00 | 263.00 | 265.00 | 153,295 |
2024-03-01 | 266.50 | 266.50 | 262.50 | 265.00 | 564,728 |
2024-02-29 | 268.50 | 268.50 | 262.50 | 264.00 | 726,620 |
2024-02-28 | 270.00 | 270.00 | 261.00 | 261.00 | 306,050 |
2024-02-27 | 267.00 | 267.00 | 263.00 | 266.00 | 298,860 |
2024-02-26 | 263.00 | 267.00 | 263.00 | 265.00 | 234,479 |
2024-02-23 | 261.50 | 268.50 | 261.50 | 267.00 | 386,603 |
2024-02-22 | 267.00 | 270.00 | 267.00 | 269.50 | 431,442 |
2024-02-21 | 266.00 | 268.50 | 265.50 | 267.00 | 1,246,538 |
2024-02-20 | 270.00 | 271.50 | 267.50 | 267.50 | 466,685 |
2024-02-19 | 275.50 | 275.50 | 269.00 | 271.50 | 235,936 |
2024-02-16 | 268.50 | 270.00 | 268.50 | 270.00 | 957,600 |
2024-02-15 | 270.00 | 270.00 | 267.50 | 268.00 | 365,601 |
2024-02-14 | 268.50 | 270.50 | 262.50 | 268.00 | 537,270 |
2024-02-13 | 270.00 | 270.00 | 264.50 | 265.00 | 662,055 |
2024-02-12 | 261.50 | 269.00 | 261.50 | 268.50 | 260,342 |
2024-02-09 | 271.50 | 271.50 | 266.00 | 266.50 | 208,874 |
2024-02-08 | 265.50 | 267.00 | 264.00 | 266.00 | 293,423 |
2024-02-07 | 269.50 | 269.50 | 261.50 | 262.00 | 352,547 |
2024-02-06 | 265.00 | 265.50 | 259.50 | 262.50 | 498,118 |
2024-02-05 | 267.00 | 270.00 | 264.00 | 264.00 | 211,168 |
2024-02-02 | 278.50 | 278.50 | 266.50 | 266.50 | 1,071,605 |
2024-02-01 | 271.00 | 275.00 | 269.50 | 271.00 | 992,720 |
2024-01-31 | 276.00 | 279.00 | 271.00 | 271.00 | 1,074,442 |
2024-01-30 | 276.00 | 282.50 | 274.50 | 282.50 | 1,590,278 |
2024-01-29 | 274.00 | 276.00 | 272.50 | 274.50 | 180,115 |
2024-01-26 | 275.00 | 276.50 | 272.50 | 274.50 | 624,538 |
2024-01-25 | 277.00 | 277.00 | 272.50 | 274.50 | 191,467 |
2024-01-24 | 276.00 | 276.00 | 271.50 | 273.50 | 187,427 |
2024-01-23 | 278.50 | 278.50 | 273.00 | 273.00 | 772,564 |
2024-01-22 | 277.50 | 277.50 | 271.00 | 273.50 | 1,350,047 |
2024-01-19 | 277.00 | 277.00 | 271.00 | 271.00 | 203,771 |
2024-01-18 | 275.00 | 275.00 | 268.50 | 269.50 | 488,270 |
2024-01-17 | 281.00 | 281.00 | 267.50 | 269.50 | 149,579 |
2024-01-16 | 282.00 | 282.00 | 274.00 | 274.00 | 390,274 |
2024-01-15 | 281.50 | 281.50 | 274.50 | 276.00 | 618,522 |
2024-01-12 | 278.00 | 278.00 | 273.50 | 274.50 | 195,503 |
2024-01-11 | 276.00 | 276.00 | 271.50 | 272.00 | 220,301 |
2024-01-10 | 277.50 | 277.50 | 273.50 | 273.50 | 291,591 |
2024-01-09 | 283.50 | 283.50 | 275.50 | 280.00 | 436,164 |
2024-01-08 | 279.50 | 280.00 | 273.00 | 280.00 | 192,576 |
2024-01-05 | 280.50 | 281.50 | 275.00 | 276.50 | 303,003 |
2024-01-04 | 277.50 | 282.00 | 275.50 | 281.50 | 226,279 |
2024-01-03 | 280.50 | 281.00 | 275.00 | 277.00 | 1,039,489 |
2024-01-02 | 284.00 | 284.00 | 280.00 | 280.00 | 286,584 |
2024-01-01 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
2023-12-29 | 284.00 | 284.00 | 282.00 | 283.00 | 384,551 |
2023-12-28 | 282.00 | 284.50 | 280.00 | 284.50 | 801,872 |
2023-12-27 | 285.50 | 287.50 | 280.50 | 286.50 | 799,750 |
2023-12-26 | 286.50 | 286.50 | 286.50 | 286.50 | 0 |
2023-12-25 | 286.50 | 286.50 | 286.50 | 286.50 | 0 |
2023-12-22 | 287.00 | 289.50 | 285.00 | 286.50 | 611,074 |
2023-12-21 | 279.50 | 287.50 | 278.50 | 286.00 | 274,663 |
2023-12-20 | 281.00 | 283.50 | 278.50 | 281.50 | 402,362 |
2023-12-19 | 284.50 | 284.50 | 276.50 | 278.00 | 217,682 |
2023-12-18 | 275.50 | 278.50 | 275.00 | 277.50 | 242,327 |
2023-12-15 | 271.00 | 276.50 | 270.50 | 276.50 | 1,092,365 |
2023-12-14 | 262.00 | 270.50 | 262.00 | 270.50 | 1,009,832 |
2023-12-13 | 264.50 | 264.50 | 257.00 | 258.50 | 882,040 |
2023-12-12 | 269.00 | 269.00 | 256.50 | 258.00 | 793,426 |
2023-12-11 | 259.00 | 265.00 | 259.00 | 265.00 | 318,688 |
2023-12-08 | 270.00 | 270.00 | 262.50 | 263.00 | 325,580 |
2023-12-07 | 268.50 | 268.50 | 262.50 | 265.00 | 435,218 |
2023-12-06 | 261.00 | 267.00 | 261.00 | 267.00 | 809,806 |
2023-12-05 | 261.50 | 263.00 | 253.50 | 262.50 | 191,187 |
2023-12-04 | 263.00 | 263.00 | 253.50 | 256.00 | 217,165 |
2023-12-01 | 253.50 | 257.00 | 253.50 | 255.50 | 195,731 |
2023-11-30 | 257.50 | 261.00 | 255.50 | 255.50 | 898,927 |
2023-11-29 | 257.00 | 260.50 | 256.50 | 258.50 | 116,763 |
2023-11-28 | 255.00 | 257.50 | 254.00 | 257.50 | 370,021 |
2023-11-27 | 256.00 | 256.50 | 254.00 | 255.00 | 197,293 |
2023-11-24 | 250.00 | 255.00 | 250.00 | 255.00 | 252,550 |
2023-11-23 | 248.50 | 251.00 | 248.50 | 250.50 | 148,915 |
2023-11-22 | 241.50 | 250.00 | 241.50 | 249.00 | 267,201 |
2023-11-21 | 250.50 | 252.00 | 244.50 | 247.00 | 256,748 |
2023-11-20 | 245.00 | 250.50 | 245.00 | 247.50 | 184,373 |
2023-11-17 | 240.00 | 247.00 | 240.00 | 246.00 | 152,884 |
2023-11-16 | 249.50 | 256.50 | 245.50 | 245.50 | 271,496 |
2023-11-15 | 246.50 | 259.00 | 246.50 | 253.50 | 308,587 |
2023-11-14 | 239.50 | 253.00 | 239.50 | 252.50 | 318,557 |
2023-11-13 | 243.00 | 246.50 | 241.50 | 246.50 | 216,711 |
2023-11-10 | 252.00 | 252.00 | 243.50 | 245.50 | 194,653 |
2023-11-09 | 240.00 | 249.50 | 238.50 | 247.50 | 538,748 |
2023-11-08 | 226.00 | 236.50 | 226.00 | 233.00 | 252,803 |
2023-11-07 | 227.00 | 234.50 | 227.00 | 231.50 | 167,192 |
2023-11-06 | 236.50 | 238.00 | 231.50 | 232.50 | 374,574 |
2023-11-03 | 229.50 | 237.50 | 229.00 | 236.50 | 822,391 |
2023-11-02 | 222.50 | 231.50 | 222.50 | 229.00 | 2,558,302 |
2023-11-01 | 223.00 | 224.00 | 221.50 | 221.50 | 3,537,240 |
2023-10-31 | 218.50 | 226.00 | 218.50 | 225.00 | 948,844 |
2023-10-30 | 219.00 | 225.00 | 219.00 | 218.50 | 101,590 |
2023-10-27 | 218.50 | 220.00 | 216.50 | 218.50 | 513,307 |
2023-10-26 | 219.00 | 222.00 | 217.50 | 219.50 | 982,614 |
2023-10-25 | 221.00 | 226.00 | 221.00 | 225.00 | 2,171,553 |
2023-10-24 | 230.00 | 230.00 | 225.00 | 227.50 | 181,222 |
2023-10-23 | 227.00 | 231.50 | 227.00 | 231.50 | 200,460 |
2023-10-20 | 225.50 | 231.50 | 225.50 | 227.50 | 224,438 |
2023-10-19 | 240.50 | 240.50 | 233.50 | 233.50 | 824,300 |
2023-10-18 | 243.00 | 243.00 | 236.00 | 236.00 | 351,193 |
2023-10-17 | 241.00 | 242.00 | 237.50 | 240.00 | 349,125 |
2023-10-16 | 244.50 | 244.50 | 235.50 | 236.50 | 464,419 |
2023-10-13 | 240.50 | 242.50 | 239.00 | 240.00 | 293,378 |
2023-10-12 | 237.00 | 248.50 | 237.00 | 241.00 | 4,299,099 |
2023-10-11 | 237.50 | 242.00 | 237.50 | 240.50 | 163,391 |
2023-10-10 | 233.00 | 245.00 | 233.00 | 242.50 | 1,820,681 |
2023-10-09 | 239.50 | 240.50 | 233.50 | 235.00 | 605,900 |
2023-10-06 | 234.00 | 241.50 | 233.00 | 241.50 | 410,411 |
2023-10-05 | 238.00 | 240.00 | 238.00 | 238.00 | 964,742 |
2023-10-04 | 238.00 | 241.00 | 236.50 | 239.00 | 819,082 |
2023-10-03 | 238.00 | 240.50 | 234.50 | 239.50 | 391,663 |
2023-10-02 | 249.50 | 249.50 | 241.00 | 241.00 | 160,048 |
2023-09-29 | 250.50 | 250.50 | 245.00 | 245.00 | 596,767 |
2023-09-28 | 246.00 | 249.00 | 245.00 | 246.00 | 377,277 |
2023-09-27 | 240.00 | 247.50 | 240.00 | 246.00 | 253,842 |
2023-09-26 | 243.00 | 246.50 | 243.00 | 245.00 | 379,108 |
2023-09-25 | 250.50 | 250.50 | 245.50 | 247.00 | 1,995,436 |
2023-09-22 | 246.00 | 254.00 | 246.00 | 250.50 | 535,174 |
2023-09-21 | 250.00 | 254.50 | 249.50 | 251.50 | 177,784 |
2023-09-20 | 243.50 | 251.50 | 243.50 | 250.50 | 237,853 |
2023-09-19 | 248.50 | 250.00 | 245.00 | 245.50 | 193,713 |
2023-09-18 | 256.50 | 256.50 | 247.50 | 248.00 | 278,111 |
2023-09-15 | 251.00 | 253.00 | 248.50 | 251.00 | 1,497,711 |
2023-09-14 | 243.00 | 251.00 | 243.00 | 250.00 | 394,964 |
2023-09-13 | 246.00 | 246.00 | 241.00 | 245.00 | 463,621 |
2023-09-12 | 244.00 | 244.00 | 239.50 | 240.50 | 395,963 |
2023-09-11 | 239.50 | 248.00 | 239.50 | 247.00 | 337,270 |
2023-09-08 | 245.50 | 249.00 | 245.00 | 245.50 | 306,119 |
2023-09-07 | 259.00 | 260.00 | 249.00 | 249.00 | 1,212,399 |
2023-09-06 | 267.00 | 267.00 | 256.50 | 258.50 | 405,828 |
2023-09-05 | 266.50 | 266.50 | 259.00 | 260.00 | 206,028 |
2023-09-04 | 261.50 | 262.00 | 260.00 | 260.50 | 130,655 |
2023-09-01 | 260.00 | 264.00 | 260.00 | 260.50 | 412,359 |
2023-08-31 | 262.50 | 265.00 | 262.00 | 263.00 | 2,424,800 |
2023-08-30 | 260.50 | 264.00 | 260.50 | 262.00 | 1,614,952 |
2023-08-29 | 260.00 | 263.00 | 258.50 | 260.00 | 535,576 |
2023-08-28 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
2023-08-25 | 255.50 | 259.00 | 255.00 | 258.00 | 444,385 |
2023-08-24 | 257.00 | 257.50 | 253.00 | 255.50 | 959,554 |
2023-08-23 | 252.00 | 257.00 | 252.00 | 256.00 | 2,367,505 |
2023-08-22 | 250.00 | 255.50 | 249.50 | 254.00 | 741,672 |
2023-08-21 | 251.00 | 252.50 | 249.50 | 249.50 | 697,127 |
2023-08-18 | 254.50 | 257.00 | 252.50 | 253.50 | 773,237 |
2023-08-17 | 251.00 | 255.00 | 248.50 | 255.00 | 758,794 |
2023-08-16 | 254.00 | 255.00 | 250.00 | 252.00 | 579,359 |
2023-08-15 | 255.00 | 256.50 | 253.50 | 253.50 | 650,622 |
2023-08-14 | 254.00 | 257.50 | 254.00 | 254.50 | 696,872 |
2023-08-11 | 255.00 | 257.00 | 254.50 | 254.50 | 638,859 |
2023-08-10 | 253.50 | 257.50 | 253.50 | 255.00 | 460,388 |
2023-08-09 | 259.50 | 259.50 | 253.00 | 257.00 | 435,758 |
2023-08-08 | 254.50 | 259.00 | 253.50 | 253.50 | 550,781 |
2023-08-07 | 255.50 | 255.50 | 250.00 | 254.50 | 1,149,225 |
2023-08-04 | 273.00 | 273.00 | 253.00 | 260.00 | 1,522,904 |
2023-08-03 | 274.50 | 274.50 | 268.00 | 271.50 | 193,738 |
2023-08-02 | 275.00 | 278.50 | 269.00 | 273.00 | 446,695 |
2023-08-01 | 274.50 | 276.50 | 273.00 | 275.50 | 176,255 |
2023-07-31 | 271.00 | 274.00 | 270.00 | 273.00 | 262,879 |
2023-07-28 | 278.00 | 278.00 | 270.50 | 271.00 | 932,655 |
2023-07-27 | 280.00 | 280.50 | 275.00 | 275.00 | 772,359 |
2023-07-26 | 270.00 | 277.50 | 270.00 | 277.50 | 1,477,932 |
2023-07-25 | 271.00 | 277.50 | 270.00 | 276.00 | 431,762 |
2023-07-24 | 277.50 | 277.50 | 273.00 | 275.50 | 813,384 |
2023-07-21 | 280.50 | 280.50 | 272.50 | 274.00 | 225,554 |
2023-07-20 | 274.00 | 282.00 | 274.00 | 280.00 | 438,876 |
2023-07-19 | 279.00 | 281.00 | 275.50 | 277.50 | 929,502 |
2023-07-18 | 274.50 | 275.50 | 273.00 | 275.50 | 223,470 |
2023-07-17 | 279.00 | 279.50 | 273.50 | 273.50 | 146,066 |
2023-07-14 | 280.00 | 283.00 | 277.00 | 277.00 | 3,095,825 |
2023-07-13 | 279.00 | 279.00 | 276.00 | 279.00 | 1,242,307 |
2023-07-12 | 270.00 | 279.00 | 270.00 | 277.00 | 655,489 |
2023-07-11 | 272.00 | 275.00 | 269.50 | 271.00 | 603,104 |
2023-07-10 | 271.00 | 273.00 | 268.00 | 271.50 | 2,034,092 |
2023-07-07 | 269.00 | 271.00 | 266.00 | 268.00 | 160,417 |
2023-07-06 | 268.00 | 276.00 | 267.00 | 267.50 | 486,435 |
2023-07-05 | 268.00 | 275.00 | 268.00 | 273.50 | 893,729 |
2023-07-04 | 275.00 | 276.00 | 274.00 | 276.00 | 388,369 |
2023-07-03 | 274.50 | 276.50 | 274.50 | 275.00 | 286,202 |
2023-06-30 | 265.00 | 275.50 | 265.00 | 274.50 | 313,823 |
2023-06-29 | 270.50 | 272.50 | 269.00 | 272.50 | 2,599,520 |
2023-06-28 | 271.50 | 275.00 | 265.00 | 273.50 | 331,665 |
2023-06-27 | 263.50 | 267.00 | 263.50 | 264.00 | 313,345 |
2023-06-26 | 253.00 | 264.00 | 253.00 | 263.50 | 283,101 |
2023-06-23 | 264.00 | 264.50 | 256.50 | 261.50 | 287,960 |
2023-06-22 | 266.00 | 269.50 | 262.00 | 264.50 | 478,732 |
2023-06-21 | 274.50 | 277.00 | 268.00 | 270.50 | 356,105 |
2023-06-20 | 274.00 | 277.50 | 273.50 | 275.50 | 159,899 |
2023-06-19 | 275.00 | 278.50 | 275.00 | 277.00 | 243,891 |
2023-06-16 | 275.50 | 278.50 | 275.00 | 278.00 | 484,208 |
2023-06-15 | 285.50 | 285.50 | 276.00 | 276.50 | 154,478 |
2023-06-14 | 277.00 | 286.50 | 277.00 | 284.00 | 443,828 |
2023-06-13 | 277.50 | 283.00 | 274.50 | 282.00 | 2,621,183 |
2023-06-12 | 277.00 | 280.50 | 277.00 | 278.50 | 153,488 |
2023-06-09 | 277.00 | 281.50 | 273.00 | 277.50 | 422,287 |
2023-06-08 | 288.00 | 288.50 | 280.00 | 282.50 | 401,904 |
2023-06-07 | 290.00 | 296.50 | 289.50 | 293.50 | 452,507 |
2023-06-06 | 299.00 | 299.00 | 288.00 | 289.50 | 223,930 |
2023-06-05 | 296.50 | 298.50 | 290.50 | 293.00 | 304,436 |
2023-06-02 | 289.00 | 291.50 | 287.50 | 290.50 | 322,881 |
2023-06-01 | 287.00 | 293.00 | 286.50 | 286.50 | 374,405 |
2023-05-31 | 289.00 | 295.50 | 288.00 | 290.00 | 805,647 |
2023-05-30 | 285.00 | 293.00 | 285.00 | 290.00 | 528,368 |
2023-05-29 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
2023-05-26 | 285.50 | 286.50 | 282.00 | 285.00 | 325,023 |
2023-05-25 | 277.00 | 282.50 | 277.00 | 282.00 | 232,075 |
2023-05-24 | 286.00 | 286.00 | 282.00 | 283.00 | 242,167 |
2023-05-23 | 287.50 | 294.50 | 287.00 | 287.00 | 194,046 |
2023-05-22 | 286.50 | 294.00 | 286.50 | 293.00 | 397,421 |
2023-05-19 | 286.50 | 295.00 | 286.50 | 291.00 | 358,155 |
2023-05-18 | 294.50 | 295.00 | 291.50 | 294.50 | 133,219 |
2023-05-17 | 290.00 | 294.00 | 290.00 | 290.50 | 617,259 |
2023-05-16 | 286.00 | 292.50 | 285.00 | 290.00 | 452,632 |
2023-05-15 | 280.00 | 288.50 | 280.00 | 286.50 | 229,341 |
2023-05-12 | 285.50 | 287.50 | 280.50 | 287.00 | 305,326 |
2023-05-11 | 289.50 | 289.50 | 279.50 | 283.50 | 750,901 |
2023-05-10 | 291.50 | 291.50 | 286.50 | 287.50 | 353,542 |
2023-05-09 | 296.50 | 296.50 | 288.50 | 288.50 | 663,316 |
2023-05-08 | 297.50 | 297.50 | 297.50 | 297.50 | 0 |
2023-05-05 | 305.00 | 305.00 | 296.00 | 297.50 | 314,044 |
2023-05-04 | 304.00 | 307.00 | 301.00 | 302.00 | 3,558,737 |
2023-05-03 | 308.00 | 311.50 | 305.00 | 306.50 | 338,826 |
2023-05-02 | 306.00 | 313.50 | 305.00 | 307.50 | 1,246,290 |
2023-05-01 | 306.50 | 306.50 | 306.50 | 306.50 | 0 |
2023-04-28 | 307.50 | 307.50 | 296.50 | 306.50 | 1,588,824 |
2023-04-27 | 294.00 | 300.50 | 293.00 | 297.50 | 405,911 |
2023-04-26 | 299.00 | 299.00 | 291.50 | 293.00 | 214,338 |
2023-04-25 | 290.50 | 295.50 | 290.50 | 294.00 | 291,440 |
2023-04-24 | 293.00 | 297.50 | 292.00 | 294.00 | 227,702 |
2023-04-21 | 288.00 | 293.50 | 286.50 | 293.50 | 306,852 |
2023-04-20 | 287.50 | 290.00 | 286.00 | 288.00 | 236,968 |
2023-04-19 | 286.50 | 288.00 | 286.00 | 287.50 | 248,592 |
2023-04-18 | 295.50 | 295.50 | 286.00 | 289.00 | 139,742 |
2023-04-17 | 291.50 | 291.50 | 284.50 | 290.50 | 292,664 |
2023-04-14 | 285.00 | 286.00 | 282.00 | 282.00 | 213,684 |
2023-04-13 | 288.00 | 288.00 | 282.00 | 282.50 | 338,843 |
2023-04-12 | 280.50 | 285.50 | 279.00 | 284.50 | 707,968 |
2023-04-11 | 274.00 | 280.50 | 274.00 | 278.00 | 503,007 |
2023-04-10 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
2023-04-07 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
2023-04-06 | 263.50 | 275.00 | 263.50 | 275.00 | 230,885 |
2023-04-05 | 269.50 | 272.00 | 267.50 | 270.50 | 298,637 |
2023-04-04 | 284.00 | 286.50 | 275.00 | 275.00 | 236,352 |
2023-04-03 | 283.50 | 286.50 | 278.50 | 283.00 | 126,165 |
2023-03-31 | 289.00 | 289.00 | 283.00 | 283.00 | 226,989 |
2023-03-30 | 288.50 | 289.00 | 285.00 | 286.50 | 314,192 |
2023-03-29 | 285.00 | 287.00 | 280.50 | 285.00 | 299,099 |
2023-03-28 | 291.50 | 291.50 | 283.00 | 284.50 | 259,476 |
2023-03-27 | 289.00 | 290.00 | 287.50 | 289.00 | 365,252 |
2023-03-24 | 288.00 | 288.50 | 283.00 | 286.50 | 332,311 |
2023-03-23 | 286.50 | 293.00 | 285.00 | 292.00 | 191,216 |
2023-03-22 | 285.50 | 287.50 | 285.00 | 287.00 | 188,844 |
2023-03-21 | 284.50 | 287.00 | 283.00 | 287.00 | 125,663 |
2023-03-20 | 275.50 | 283.50 | 275.50 | 280.50 | 122,820 |
2023-03-17 | 283.50 | 293.50 | 278.50 | 280.50 | 525,804 |
2023-03-16 | 286.50 | 288.00 | 282.00 | 287.50 | 337,144 |
2023-03-15 | 291.00 | 292.00 | 281.50 | 284.00 | 893,841 |
2023-03-14 | 285.00 | 297.50 | 283.50 | 293.00 | 291,466 |
2023-03-13 | 305.50 | 305.50 | 286.50 | 287.00 | 476,950 |
2023-03-10 | 298.00 | 300.00 | 296.00 | 300.00 | 298,968 |
2023-03-09 | 300.00 | 304.50 | 300.00 | 303.00 | 211,388 |
2023-03-08 | 300.00 | 302.00 | 299.50 | 302.00 | 140,854 |
2023-03-07 | 304.50 | 304.50 | 299.00 | 300.00 | 387,656 |
2023-03-06 | 295.00 | 304.50 | 295.00 | 303.00 | 236,707 |
2023-03-03 | 308.50 | 308.50 | 302.00 | 302.00 | 817,742 |
2023-03-02 | 305.00 | 313.00 | 300.00 | 303.50 | 626,859 |
2023-03-01 | 301.50 | 313.50 | 301.50 | 310.00 | 295,633 |
2023-02-28 | 315.50 | 317.00 | 306.50 | 310.00 | 1,865,854 |
2023-02-27 | 314.50 | 316.50 | 313.00 | 316.50 | 164,604 |
2023-02-24 | 314.00 | 319.50 | 312.50 | 313.50 | 135,378 |
2023-02-23 | 307.00 | 314.00 | 307.00 | 313.00 | 246,354 |
2023-02-22 | 306.50 | 310.50 | 306.50 | 308.50 | 198,872 |
2023-02-21 | 312.50 | 312.50 | 307.50 | 311.00 | 441,377 |
2023-02-20 | 303.00 | 309.50 | 302.00 | 307.00 | 179,852 |
2023-02-17 | 303.00 | 304.00 | 300.00 | 302.50 | 161,753 |
2023-02-16 | 310.00 | 310.00 | 301.50 | 306.00 | 142,692 |
2023-02-15 | 302.00 | 304.00 | 300.00 | 304.00 | 453,893 |
2023-02-14 | 306.00 | 310.00 | 302.00 | 302.00 | 202,619 |
2023-02-13 | 300.00 | 310.00 | 300.00 | 310.00 | 201,405 |
2023-02-10 | 302.50 | 307.50 | 302.50 | 305.50 | 147,035 |
2023-02-09 | 311.50 | 312.00 | 305.50 | 309.00 | 324,360 |
2023-02-08 | 305.00 | 309.50 | 302.50 | 306.50 | 416,096 |
2023-02-07 | 293.50 | 302.50 | 290.00 | 300.50 | 1,351,044 |
2023-02-06 | 319.00 | 319.50 | 315.00 | 316.00 | 234,719 |
2023-02-03 | 318.50 | 321.00 | 316.00 | 319.00 | 313,522 |
2023-02-02 | 315.00 | 322.00 | 315.00 | 319.50 | 708,084 |
2023-02-01 | 315.50 | 317.00 | 313.00 | 316.00 | 883,984 |
2023-01-31 | 312.50 | 314.00 | 310.50 | 314.00 | 588,779 |
2023-01-30 | 314.50 | 316.50 | 312.50 | 315.50 | 304,931 |
2023-01-27 | 316.00 | 317.50 | 313.00 | 315.50 | 477,194 |
2023-01-26 | 318.00 | 319.50 | 314.00 | 315.00 | 402,377 |
2023-01-25 | 319.50 | 324.00 | 315.50 | 317.00 | 215,254 |
2023-01-24 | 308.00 | 321.00 | 308.00 | 319.50 | 204,939 |
2023-01-23 | 320.00 | 320.00 | 315.00 | 316.50 | 234,986 |
2023-01-20 | 313.50 | 320.00 | 313.50 | 318.50 | 263,129 |
2023-01-19 | 313.50 | 319.50 | 312.50 | 312.50 | 143,679 |
2023-01-18 | 319.50 | 324.50 | 319.50 | 319.50 | 246,920 |
2023-01-17 | 321.50 | 326.00 | 321.50 | 322.50 | 448,271 |
2023-01-16 | 322.50 | 326.00 | 319.50 | 323.50 | 270,566 |
2023-01-13 | 324.50 | 326.00 | 320.00 | 323.50 | 336,764 |
2023-01-12 | 315.50 | 326.50 | 315.00 | 320.50 | 498,324 |
2023-01-11 | 310.00 | 324.00 | 309.50 | 315.00 | 374,843 |
2023-01-10 | 309.00 | 314.50 | 307.00 | 308.50 | 613,598 |
2023-01-09 | 320.00 | 321.00 | 313.50 | 317.00 | 270,414 |
2023-01-06 | 318.00 | 320.00 | 316.00 | 319.00 | 289,629 |
2023-01-05 | 318.50 | 323.50 | 316.50 | 320.50 | 589,400 |
2023-01-04 | 312.50 | 322.50 | 312.50 | 322.50 | 521,410 |
2023-01-03 | 317.50 | 319.00 | 314.50 | 317.00 | 352,162 |
2023-01-02 | 314.50 | 314.50 | 314.50 | 314.50 | 0 |
2022-12-30 | 316.50 | 317.50 | 312.00 | 314.50 | 98,208 |
2022-12-29 | 320.00 | 320.00 | 311.00 | 316.50 | 232,086 |
2022-12-28 | 320.50 | 320.50 | 312.50 | 319.00 | 323,698 |
2022-12-27 | 313.50 | 313.50 | 313.50 | 313.50 | 0 |
2022-12-26 | 313.50 | 313.50 | 313.50 | 313.50 | 0 |
2022-12-23 | 311.50 | 315.50 | 308.50 | 313.50 | 172,603 |
2022-12-22 | 305.00 | 311.00 | 305.00 | 309.50 | 466,535 |
2022-12-21 | 300.00 | 305.50 | 298.00 | 305.50 | 486,184 |
2022-12-20 | 303.00 | 304.00 | 300.50 | 302.50 | 364,113 |
2022-12-19 | 301.50 | 309.50 | 300.50 | 304.50 | 419,316 |
2022-12-16 | 309.50 | 309.50 | 298.00 | 299.00 | 1,670,855 |
2022-12-15 | 310.00 | 314.50 | 303.50 | 310.00 | 300,628 |
2022-12-14 | 309.00 | 316.00 | 301.50 | 313.00 | 3,847,166 |
2022-12-13 | 298.50 | 305.00 | 298.50 | 304.00 | 7,233,937 |
2022-12-12 | 305.00 | 305.00 | 298.00 | 298.50 | 306,019 |
2022-12-09 | 301.50 | 303.00 | 297.00 | 301.50 | 249,181 |
2022-12-08 | 300.50 | 304.50 | 298.50 | 300.00 | 532,241 |
2022-12-07 | 305.00 | 305.00 | 298.00 | 299.00 | 2,808,141 |
2022-12-06 | 301.50 | 310.50 | 301.50 | 302.50 | 413,633 |
2022-12-05 | 309.00 | 309.00 | 302.50 | 304.00 | 2,813,440 |
2022-12-02 | 312.00 | 312.00 | 303.50 | 306.50 | 1,187,330 |
2022-12-01 | 304.00 | 307.50 | 303.00 | 304.50 | 1,072,205 |
2022-11-30 | 304.50 | 308.00 | 302.00 | 302.00 | 506,076 |
2022-11-29 | 307.00 | 307.50 | 304.50 | 305.00 | 679,286 |
2022-11-28 | 309.00 | 312.50 | 303.00 | 305.50 | 371,831 |
2022-11-25 | 306.50 | 311.50 | 306.50 | 311.00 | 173,257 |
2022-11-24 | 318.00 | 318.00 | 306.50 | 306.50 | 266,776 |
2022-11-23 | 303.50 | 312.00 | 303.50 | 309.50 | 146,597 |
2022-11-22 | 305.00 | 312.50 | 304.00 | 311.00 | 316,476 |
2022-11-21 | 297.00 | 306.00 | 297.00 | 303.00 | 1,601,197 |
2022-11-18 | 311.00 | 311.50 | 302.00 | 302.00 | 1,480,443 |
2022-11-17 | 310.00 | 312.50 | 307.00 | 310.00 | 1,222,908 |
2022-11-16 | 309.00 | 312.50 | 305.50 | 312.00 | 999,569 |
2022-11-15 | 311.50 | 313.50 | 309.00 | 309.00 | 307,012 |
2022-11-14 | 315.00 | 316.50 | 307.50 | 312.50 | 417,392 |
2022-11-11 | 300.00 | 314.00 | 300.00 | 309.00 | 422,988 |
2022-11-10 | 290.00 | 307.00 | 289.00 | 304.50 | 409,368 |
2022-11-09 | 284.50 | 296.00 | 284.50 | 292.00 | 607,074 |
2022-11-08 | 286.00 | 292.00 | 284.00 | 291.50 | 250,451 |
2022-11-07 | 287.00 | 290.00 | 272.00 | 285.00 | 453,538 |
2022-11-04 | 266.00 | 281.50 | 262.50 | 281.50 | 836,943 |
2022-11-03 | 244.50 | 244.50 | 240.00 | 243.00 | 179,470 |
2022-11-02 | 253.00 | 253.00 | 246.00 | 247.00 | 329,180 |
2022-11-01 | 249.50 | 252.00 | 246.50 | 249.00 | 279,217 |
2022-10-31 | 248.50 | 250.50 | 244.50 | 246.00 | 138,437 |
2022-10-28 | 246.00 | 250.50 | 244.50 | 250.00 | 128,477 |
2022-10-27 | 261.50 | 261.50 | 249.00 | 252.50 | 205,399 |
2022-10-26 | 254.50 | 261.00 | 250.00 | 261.00 | 519,673 |
2022-10-25 | 243.00 | 252.00 | 243.00 | 250.00 | 390,993 |
2022-10-24 | 253.00 | 254.00 | 247.00 | 247.50 | 327,966 |
2022-10-21 | 246.00 | 249.50 | 245.50 | 248.50 | 494,660 |
2022-10-20 | 249.00 | 255.00 | 249.00 | 252.50 | 292,171 |
2022-10-19 | 262.50 | 262.50 | 251.50 | 253.00 | 215,714 |
2022-10-18 | 259.00 | 260.50 | 254.50 | 258.50 | 370,887 |
2022-10-17 | 247.00 | 257.50 | 240.50 | 256.50 | 435,908 |
2022-10-14 | 256.50 | 256.50 | 240.00 | 240.50 | 640,154 |
2022-10-13 | 247.00 | 253.50 | 236.00 | 248.50 | 392,605 |
2022-10-12 | 244.00 | 244.00 | 234.50 | 241.00 | 530,704 |
2022-10-11 | 243.50 | 243.50 | 233.50 | 238.50 | 189,947 |
2022-10-10 | 249.00 | 249.00 | 237.00 | 238.00 | 238,501 |
2022-10-07 | 250.00 | 250.00 | 242.50 | 242.50 | 395,256 |
2022-10-06 | 246.00 | 249.00 | 244.50 | 248.50 | 332,493 |
2022-10-05 | 249.50 | 249.50 | 239.00 | 243.00 | 208,459 |
2022-10-04 | 237.50 | 244.50 | 233.50 | 244.50 | 435,329 |
2022-10-03 | 225.00 | 232.50 | 223.00 | 232.50 | 306,379 |
2022-09-30 | 214.50 | 227.00 | 214.50 | 227.00 | 403,469 |
2022-09-29 | 222.00 | 223.00 | 211.00 | 217.00 | 1,235,366 |
2022-09-28 | 225.50 | 225.50 | 211.50 | 223.50 | 865,124 |
2022-09-27 | 232.00 | 237.00 | 226.00 | 227.00 | 332,938 |
2022-09-26 | 229.00 | 235.50 | 227.50 | 233.50 | 402,423 |
2022-09-23 | 243.50 | 243.50 | 233.50 | 234.50 | 290,631 |
2022-09-22 | 242.50 | 244.50 | 239.50 | 242.00 | 103,189 |
2022-09-21 | 244.50 | 247.00 | 242.00 | 246.50 | 923,313 |
2022-09-20 | 250.50 | 250.50 | 240.50 | 240.50 | 267,562 |
2022-09-19 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
2022-09-16 | 249.50 | 249.50 | 241.50 | 244.50 | 490,344 |
2022-09-15 | 239.00 | 248.00 | 239.00 | 244.00 | 265,948 |
2022-09-14 | 252.00 | 252.00 | 240.50 | 243.50 | 297,195 |
2022-09-13 | 253.00 | 253.50 | 248.00 | 248.00 | 315,605 |
2022-09-12 | 253.00 | 255.50 | 246.50 | 255.50 | 387,570 |
2022-09-09 | 246.50 | 249.50 | 244.00 | 247.50 | 366,752 |
2022-09-08 | 240.50 | 248.00 | 240.50 | 243.50 | 295,113 |
2022-09-07 | 247.00 | 247.00 | 237.50 | 244.00 | 387,393 |
2022-09-06 | 241.00 | 251.00 | 240.50 | 241.50 | 499,813 |
2022-09-05 | 249.50 | 250.00 | 246.00 | 247.00 | 215,662 |
2022-09-02 | 251.00 | 254.00 | 247.50 | 253.50 | 420,215 |
2022-09-01 | 260.50 | 262.50 | 250.00 | 250.50 | 323,724 |
2022-08-31 | 274.00 | 274.00 | 261.00 | 265.50 | 916,865 |
2022-08-30 | 266.00 | 275.00 | 264.00 | 268.50 | 305,869 |
2022-08-29 | 268.50 | 268.50 | 268.50 | 268.50 | 0 |
2022-08-26 | 268.50 | 271.00 | 264.50 | 268.50 | 248,770 |
2022-08-25 | 268.00 | 268.00 | 264.00 | 267.50 | 476,192 |
2022-08-24 | 260.00 | 269.00 | 260.00 | 266.50 | 731,777 |
2022-08-23 | 283.00 | 283.00 | 263.50 | 265.00 | 279,730 |
2022-08-22 | 280.00 | 286.00 | 280.00 | 285.00 | 304,574 |
2022-08-19 | 284.50 | 290.00 | 282.00 | 284.00 | 578,796 |
2022-08-18 | 292.00 | 292.50 | 285.50 | 290.00 | 115,309 |
2022-08-17 | 296.00 | 296.50 | 286.00 | 288.00 | 204,641 |
2022-08-16 | 293.00 | 298.50 | 293.00 | 297.00 | 196,396 |
2022-08-15 | 300.50 | 302.50 | 298.00 | 300.00 | 156,513 |
2022-08-12 | 297.50 | 305.50 | 297.50 | 302.50 | 339,796 |
2022-08-11 | 310.00 | 310.50 | 302.00 | 304.00 | 226,740 |
2022-08-10 | 300.50 | 307.50 | 293.00 | 304.50 | 1,934,602 |
2022-08-09 | 304.00 | 304.00 | 293.50 | 296.00 | 612,202 |
2022-08-08 | 302.50 | 305.00 | 299.00 | 299.00 | 1,574,653 |
2022-08-05 | 316.50 | 316.50 | 302.50 | 302.50 | 913,578 |
2022-08-04 | 304.00 | 311.50 | 304.00 | 310.00 | 330,668 |
2022-08-03 | 305.50 | 314.00 | 302.50 | 308.50 | 739,771 |
2022-08-02 | 309.00 | 315.00 | 308.00 | 310.50 | 200,544 |
2022-08-01 | 320.00 | 320.00 | 309.00 | 315.00 | 369,336 |
2022-07-29 | 303.50 | 324.00 | 303.00 | 318.50 | 705,731 |
2022-07-28 | 292.50 | 305.50 | 292.50 | 303.00 | 120,843 |
2022-07-27 | 291.00 | 303.00 | 291.00 | 298.00 | 259,691 |
2022-07-26 | 298.00 | 300.00 | 293.00 | 297.00 | 392,673 |
2022-07-25 | 297.50 | 297.50 | 289.00 | 296.50 | 141,765 |
2022-07-22 | 284.00 | 298.00 | 284.00 | 294.00 | 196,653 |
2022-07-21 | 280.00 | 292.00 | 280.00 | 289.00 | 214,934 |
2022-07-20 | 287.50 | 289.50 | 282.50 | 286.50 | 160,850 |
2022-07-19 | 270.00 | 282.00 | 270.00 | 281.00 | 123,124 |
2022-07-18 | 283.50 | 283.50 | 273.50 | 276.50 | 219,180 |
2022-07-15 | 267.50 | 279.00 | 266.50 | 279.00 | 704,740 |
2022-07-14 | 270.00 | 270.50 | 264.50 | 267.50 | 239,946 |
2022-07-13 | 275.00 | 275.00 | 262.50 | 267.50 | 387,912 |
2022-07-12 | 267.50 | 270.00 | 266.50 | 269.00 | 133,849 |
2022-07-11 | 270.50 | 271.50 | 260.50 | 270.50 | 172,697 |
2022-07-08 | 272.00 | 275.50 | 269.50 | 270.00 | 366,195 |
2022-07-07 | 271.50 | 274.50 | 264.50 | 272.00 | 318,692 |
2022-07-06 | 256.50 | 266.00 | 248.00 | 264.50 | 780,000 |
2022-07-05 | 279.50 | 279.50 | 261.00 | 262.50 | 590,279 |
2022-07-04 | 281.00 | 281.00 | 276.50 | 279.00 | 121,309 |
2022-07-01 | 281.50 | 281.50 | 272.00 | 276.50 | 234,411 |
2022-06-30 | 279.50 | 280.00 | 272.00 | 275.00 | 486,698 |
2022-06-29 | 286.50 | 289.50 | 281.00 | 281.00 | 191,518 |
2022-06-28 | 295.50 | 296.00 | 290.00 | 290.00 | 243,558 |
2022-06-27 | 287.00 | 294.00 | 287.00 | 292.50 | 251,613 |
2022-06-24 | 287.00 | 287.00 | 281.50 | 286.50 | 336,527 |
2022-06-23 | 287.50 | 287.50 | 275.00 | 282.50 | 392,340 |
2022-06-22 | 286.50 | 289.00 | 276.00 | 280.00 | 1,239,943 |
2022-06-21 | 299.00 | 299.00 | 289.00 | 289.00 | 463,393 |
2022-06-20 | 299.50 | 299.50 | 289.00 | 291.50 | 559,337 |
2022-06-17 | 302.00 | 302.00 | 292.00 | 292.00 | 582,534 |
2022-06-16 | 303.00 | 304.50 | 294.00 | 295.00 | 514,529 |
2022-06-15 | 307.50 | 309.50 | 303.00 | 307.00 | 280,344 |
2022-06-14 | 304.50 | 308.00 | 303.00 | 303.00 | 402,037 |
2022-06-13 | 311.00 | 311.00 | 302.50 | 305.50 | 170,294 |
2022-06-10 | 316.50 | 324.00 | 314.50 | 315.00 | 246,456 |
2022-06-09 | 327.00 | 327.00 | 323.00 | 323.00 | 365,430 |
2022-06-08 | 317.50 | 326.00 | 317.50 | 323.00 | 539,193 |
2022-06-07 | 317.50 | 326.00 | 317.50 | 325.00 | 676,783 |
2022-06-06 | 324.00 | 324.50 | 319.00 | 320.00 | 358,744 |
2022-06-03 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
2022-06-02 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
2022-06-01 | 320.00 | 323.00 | 318.00 | 321.00 | 746,810 |
2022-05-31 | 319.00 | 320.00 | 316.00 | 320.00 | 476,744 |
2022-05-30 | 315.50 | 319.50 | 311.00 | 317.50 | 476,425 |
2022-05-27 | 311.00 | 316.50 | 310.00 | 315.00 | 371,401 |
2022-05-26 | 308.00 | 313.50 | 303.50 | 311.50 | 243,285 |
2022-05-25 | 303.00 | 309.00 | 303.00 | 306.50 | 384,909 |
2022-05-24 | 302.00 | 303.00 | 298.00 | 301.50 | 436,982 |
2022-05-23 | 292.50 | 303.00 | 292.50 | 301.00 | 412,845 |
2022-05-20 | 288.00 | 298.50 | 288.00 | 292.00 | 395,898 |
2022-05-19 | 290.00 | 293.00 | 282.50 | 286.50 | 263,845 |
2022-05-18 | 295.50 | 299.50 | 289.50 | 292.50 | 233,477 |
2022-05-17 | 286.00 | 297.00 | 286.00 | 295.50 | 317,083 |
2022-05-16 | 287.00 | 293.00 | 285.00 | 286.50 | 171,318 |
2022-05-13 | 279.50 | 296.00 | 279.50 | 294.50 | 247,453 |
2022-05-12 | 285.00 | 289.00 | 279.00 | 285.50 | 237,377 |
2022-05-11 | 278.00 | 289.00 | 278.00 | 286.00 | 208,946 |
2022-05-10 | 294.00 | 294.00 | 284.00 | 286.00 | 282,534 |
2022-05-09 | 286.00 | 291.50 | 277.00 | 287.00 | 446,443 |
2022-05-06 | 294.50 | 297.50 | 289.50 | 294.00 | 445,251 |
2022-05-05 | 281.00 | 299.50 | 275.00 | 289.00 | 1,384,305 |
2022-05-04 | 280.00 | 282.50 | 273.50 | 273.50 | 398,637 |
2022-05-03 | 288.50 | 288.50 | 281.50 | 283.50 | 374,300 |
2022-05-02 | 282.50 | 282.50 | 282.50 | 282.50 | 0 |
2022-04-29 | 289.50 | 291.50 | 280.50 | 282.50 | 638,633 |
2022-04-28 | 277.00 | 288.00 | 277.00 | 288.00 | 254,109 |
2022-04-27 | 301.00 | 301.00 | 282.50 | 284.50 | 368,826 |
2022-04-26 | 300.00 | 300.00 | 292.00 | 293.00 | 386,220 |
2022-04-25 | 292.00 | 294.50 | 288.50 | 292.50 | 349,288 |
2022-04-22 | 299.50 | 301.00 | 293.50 | 294.50 | 173,553 |
2022-04-21 | 307.00 | 307.00 | 301.50 | 302.00 | 250,793 |
2022-04-20 | 304.00 | 304.50 | 297.50 | 304.50 | 538,261 |
2022-04-19 | 296.00 | 299.00 | 289.50 | 299.00 | 1,945,471 |
2022-04-18 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
2022-04-15 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
2022-04-14 | 301.50 | 301.50 | 291.00 | 291.00 | 518,797 |
2022-04-13 | 287.00 | 296.00 | 287.00 | 295.50 | 421,868 |
2022-04-12 | 295.50 | 299.50 | 293.00 | 293.00 | 493,991 |
2022-04-11 | 301.50 | 305.00 | 298.50 | 302.50 | 353,805 |
2022-04-08 | 290.00 | 304.00 | 290.00 | 298.50 | 320,164 |
2022-04-07 | 300.00 | 303.00 | 300.00 | 300.00 | 293,920 |
2022-04-06 | 304.00 | 305.00 | 300.00 | 300.00 | 320,728 |
2022-04-05 | 318.00 | 318.00 | 301.00 | 302.50 | 316,605 |
2022-04-04 | 314.50 | 314.50 | 305.00 | 310.50 | 256,059 |
2022-04-01 | 316.00 | 316.00 | 305.00 | 307.50 | 201,617 |
2022-03-31 | 305.50 | 310.50 | 305.50 | 310.00 | 293,227 |
2022-03-30 | 316.00 | 316.00 | 305.00 | 308.50 | 382,109 |
2022-03-29 | 301.00 | 316.00 | 301.00 | 316.00 | 1,555,214 |
2022-03-28 | 300.00 | 310.00 | 299.00 | 300.00 | 437,751 |
2022-03-25 | 292.00 | 305.00 | 292.00 | 303.00 | 971,923 |
2022-03-24 | 298.50 | 305.50 | 298.00 | 300.00 | 627,158 |
2022-03-23 | 300.00 | 308.00 | 300.00 | 308.00 | 1,160,522 |
2022-03-22 | 319.50 | 319.50 | 304.00 | 304.00 | 292,158 |
2022-03-21 | 320.00 | 320.00 | 307.50 | 318.00 | 446,586 |
2022-03-18 | 314.00 | 315.50 | 311.00 | 315.50 | 1,024,530 |
2022-03-17 | 322.00 | 322.00 | 310.00 | 314.00 | 414,482 |
2022-03-16 | 315.00 | 318.00 | 311.50 | 315.50 | 582,152 |
2022-03-15 | 322.50 | 322.50 | 306.00 | 308.50 | 160,892 |
2022-03-14 | 316.50 | 317.00 | 308.00 | 315.00 | 341,735 |
2022-03-11 | 309.00 | 312.00 | 301.50 | 308.50 | 357,631 |
2022-03-10 | 311.50 | 311.50 | 302.00 | 302.00 | 349,538 |
2022-03-09 | 287.50 | 307.50 | 287.50 | 303.00 | 506,204 |
2022-03-08 | 303.50 | 307.50 | 293.50 | 295.50 | 444,357 |
2022-03-07 | 303.00 | 317.50 | 300.50 | 300.50 | 1,589,919 |
2022-03-04 | 278.00 | 324.00 | 277.00 | 315.00 | 1,747,746 |
2022-03-03 | 290.50 | 297.00 | 280.50 | 280.50 | 281,644 |
2022-03-02 | 286.00 | 294.50 | 286.00 | 294.00 | 326,883 |
2022-03-01 | 297.50 | 305.00 | 293.00 | 293.00 | 253,884 |
2022-02-28 | 296.00 | 304.00 | 295.50 | 304.00 | 365,763 |
2022-02-25 | 287.50 | 303.50 | 287.50 | 303.50 | 314,275 |
2022-02-24 | 292.00 | 296.50 | 288.00 | 288.00 | 361,148 |
2022-02-23 | 300.50 | 306.50 | 299.00 | 300.50 | 480,171 |
2022-02-22 | 295.50 | 307.00 | 295.50 | 300.00 | 548,423 |
2022-02-21 | 311.00 | 314.50 | 298.00 | 306.50 | 316,900 |
2022-02-18 | 304.00 | 314.50 | 304.00 | 310.50 | 335,387 |
2022-02-17 | 307.00 | 315.50 | 307.00 | 312.00 | 634,677 |
2022-02-16 | 325.00 | 325.00 | 313.00 | 315.00 | 203,804 |
2022-02-15 | 305.00 | 321.50 | 305.00 | 321.50 | 321,389 |
2022-02-14 | 312.50 | 317.00 | 307.00 | 307.00 | 308,002 |
2022-02-11 | 316.50 | 324.00 | 316.00 | 320.00 | 128,678 |
2022-02-10 | 327.00 | 328.00 | 318.00 | 321.00 | 151,295 |
2022-02-09 | 315.00 | 330.50 | 315.00 | 327.00 | 268,251 |
2022-02-08 | 317.00 | 326.50 | 317.00 | 323.00 | 184,194 |
2022-02-07 | 316.50 | 327.00 | 316.50 | 323.00 | 327,985 |
2022-02-04 | 330.00 | 330.00 | 323.00 | 325.50 | 317,417 |
2022-02-03 | 334.50 | 334.50 | 327.00 | 327.50 | 294,196 |
2022-02-02 | 313.50 | 332.00 | 313.50 | 332.00 | 184,943 |
2022-02-01 | 332.00 | 332.00 | 319.50 | 323.50 | 203,577 |
2022-01-31 | 317.00 | 326.00 | 312.00 | 320.00 | 312,072 |
2022-01-28 | 328.00 | 328.00 | 303.00 | 303.00 | 439,453 |
2022-01-27 | 319.50 | 322.50 | 316.50 | 321.00 | 239,962 |
2022-01-26 | 316.00 | 332.00 | 316.00 | 323.00 | 204,786 |
2022-01-25 | 326.50 | 331.00 | 319.50 | 326.50 | 180,833 |
2022-01-24 | 339.50 | 345.00 | 325.50 | 328.50 | 234,427 |
2022-01-21 | 347.50 | 351.00 | 343.00 | 348.00 | 266,786 |
2022-01-20 | 347.00 | 353.00 | 346.00 | 351.00 | 176,215 |
2022-01-19 | 344.00 | 353.00 | 342.00 | 348.00 | 185,553 |
2022-01-18 | 337.00 | 343.00 | 335.50 | 342.00 | 161,314 |
2022-01-17 | 333.00 | 348.00 | 333.00 | 345.50 | 110,741 |
2022-01-14 | 341.00 | 350.50 | 341.00 | 342.00 | 176,762 |
2022-01-13 | 347.50 | 351.00 | 342.50 | 347.00 | 495,302 |
2022-01-12 | 348.00 | 350.50 | 346.50 | 347.00 | 155,620 |
2022-01-11 | 341.50 | 353.00 | 341.50 | 347.00 | 187,490 |
2022-01-10 | 358.00 | 360.00 | 347.00 | 351.00 | 103,675 |
2022-01-07 | 370.50 | 370.50 | 358.00 | 359.00 | 160,594 |
2022-01-06 | 360.50 | 369.50 | 360.50 | 363.00 | 313,082 |
2022-01-05 | 377.00 | 377.00 | 366.50 | 368.00 | 196,182 |
2022-01-04 | 364.50 | 369.50 | 361.00 | 366.00 | 297,065 |
2022-01-03 | 358.50 | 358.50 | 358.50 | 358.50 | 0 |
2021-12-31 | 355.50 | 359.00 | 355.00 | 358.50 | 73,390 |
2021-12-30 | 349.00 | 359.50 | 349.00 | 356.50 | 255,432 |
2021-12-29 | 355.00 | 359.00 | 352.00 | 357.00 | 156,490 |
2021-12-28 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
2021-12-27 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
2021-12-24 | 355.00 | 355.00 | 341.50 | 353.00 | 64,411 |
2021-12-23 | 348.50 | 348.50 | 340.00 | 347.00 | 305,079 |
2021-12-22 | 325.50 | 341.00 | 325.50 | 341.00 | 710,878 |
2021-12-21 | 335.50 | 335.50 | 332.50 | 332.50 | 139,696 |
2021-12-20 | 331.50 | 334.50 | 330.00 | 331.50 | 198,707 |
2021-12-17 | 337.50 | 340.50 | 337.00 | 338.50 | 377,102 |
2021-12-16 | 339.50 | 341.50 | 337.50 | 337.50 | 296,972 |
2021-12-15 | 334.50 | 339.50 | 333.50 | 335.50 | 335,404 |
2021-12-14 | 336.50 | 340.50 | 335.50 | 337.00 | 451,468 |
2021-12-13 | 345.50 | 345.50 | 338.50 | 338.50 | 165,852 |
2021-12-10 | 347.00 | 347.50 | 342.50 | 343.00 | 301,996 |
2021-12-09 | 363.50 | 363.50 | 349.00 | 349.00 | 144,620 |
2021-12-08 | 357.50 | 365.50 | 356.00 | 356.50 | 176,528 |
2021-12-07 | 358.00 | 366.50 | 357.50 | 363.00 | 227,185 |
2021-12-06 | 361.00 | 361.50 | 357.00 | 358.50 | 221,156 |
2021-12-03 | 368.00 | 368.00 | 356.50 | 357.00 | 161,758 |
2021-12-02 | 355.50 | 367.50 | 355.50 | 363.50 | 815,207 |
2021-12-01 | 372.00 | 372.00 | 360.50 | 367.00 | 259,375 |
2021-11-30 | 352.00 | 365.00 | 350.50 | 359.50 | 1,146,175 |
2021-11-29 | 357.50 | 364.50 | 354.00 | 355.00 | 1,185,527 |
2021-11-26 | 364.00 | 366.00 | 357.00 | 357.00 | 332,047 |
2021-11-25 | 375.00 | 378.50 | 371.00 | 373.50 | 206,574 |
2021-11-24 | 368.50 | 379.50 | 368.50 | 371.50 | 419,849 |
2021-11-23 | 376.50 | 381.50 | 374.00 | 377.50 | 544,846 |
2021-11-22 | 379.00 | 384.00 | 376.00 | 379.50 | 339,220 |
2021-11-19 | 373.50 | 374.50 | 369.50 | 374.50 | 370,643 |
2021-11-18 | 366.00 | 374.00 | 363.00 | 373.00 | 583,813 |
2021-11-17 | 365.50 | 370.50 | 364.50 | 367.00 | 346,341 |
2021-11-16 | 370.50 | 370.50 | 360.00 | 368.00 | 322,887 |
2021-11-15 | 372.00 | 372.00 | 360.00 | 361.50 | 261,580 |
2021-11-12 | 366.00 | 366.00 | 358.50 | 364.50 | 677,047 |
2021-11-11 | 366.00 | 366.00 | 355.50 | 360.50 | 830,081 |
2021-11-10 | 365.00 | 365.50 | 356.00 | 357.00 | 619,333 |
2021-11-09 | 371.50 | 371.50 | 364.00 | 365.00 | 929,928 |
2021-11-08 | 372.00 | 372.00 | 365.00 | 368.50 | 545,932 |
2021-11-05 | 349.50 | 365.00 | 342.00 | 365.00 | 1,347,723 |
2021-11-04 | 330.00 | 341.50 | 328.50 | 337.00 | 690,125 |
2021-11-03 | 339.00 | 343.00 | 336.00 | 336.00 | 705,988 |
2021-11-02 | 349.00 | 349.00 | 343.00 | 343.50 | 336,588 |
2021-11-01 | 338.50 | 350.00 | 338.50 | 349.50 | 180,025 |
2021-10-29 | 351.50 | 351.50 | 340.50 | 346.00 | 200,949 |
2021-10-28 | 355.00 | 355.00 | 339.50 | 343.50 | 143,856 |
2021-10-27 | 363.00 | 363.00 | 348.50 | 348.50 | 225,725 |
2021-10-26 | 347.00 | 355.00 | 347.00 | 352.00 | 274,083 |
2021-10-25 | 345.00 | 350.50 | 343.50 | 347.50 | 172,238 |
2021-10-22 | 344.50 | 347.50 | 343.50 | 345.00 | 183,189 |
2021-10-21 | 338.50 | 346.00 | 338.50 | 343.00 | 132,472 |
2021-10-20 | 347.00 | 353.50 | 345.50 | 345.50 | 244,351 |
2021-10-19 | 346.00 | 355.00 | 346.00 | 350.50 | 223,888 |
2021-10-18 | 355.00 | 355.00 | 342.00 | 344.50 | 327,901 |
2021-10-15 | 346.50 | 348.50 | 338.50 | 345.00 | 337,929 |
2021-10-14 | 330.00 | 343.00 | 330.00 | 337.00 | 1,150,280 |
2021-10-13 | 339.00 | 345.50 | 333.00 | 333.00 | 1,179,080 |
2021-10-12 | 337.50 | 343.50 | 337.50 | 342.00 | 111,836 |
2021-10-11 | 344.00 | 344.00 | 338.50 | 341.00 | 157,387 |
2021-10-08 | 353.00 | 353.00 | 341.50 | 343.00 | 248,302 |
2021-10-07 | 343.00 | 345.50 | 338.50 | 345.00 | 536,601 |
2021-10-06 | 338.50 | 344.00 | 334.00 | 338.50 | 306,932 |
2021-10-05 | 354.50 | 354.50 | 343.00 | 343.00 | 216,117 |
2021-10-04 | 347.50 | 356.00 | 346.00 | 347.00 | 179,659 |
2021-10-01 | 353.50 | 359.00 | 353.00 | 356.00 | 198,910 |
2021-09-30 | 350.00 | 364.00 | 350.00 | 360.50 | 334,194 |
2021-09-29 | 356.00 | 366.00 | 355.50 | 357.50 | 440,392 |
2021-09-28 | 372.50 | 374.00 | 361.00 | 361.00 | 184,783 |
2021-09-27 | 378.50 | 381.50 | 372.50 | 375.00 | 295,973 |
2021-09-24 | 378.00 | 382.50 | 375.00 | 375.00 | 232,466 |
2021-09-23 | 395.50 | 395.50 | 382.50 | 387.00 | 171,535 |
2021-09-22 | 375.00 | 394.50 | 375.00 | 392.00 | 236,022 |
2021-09-21 | 386.00 | 391.50 | 382.50 | 384.00 | 179,804 |
2021-09-20 | 382.00 | 386.50 | 379.50 | 383.00 | 212,769 |
2021-09-17 | 390.00 | 396.50 | 386.50 | 391.50 | 474,653 |
2021-09-16 | 399.00 | 406.50 | 390.00 | 390.50 | 362,629 |
2021-09-15 | 408.00 | 413.50 | 403.00 | 403.00 | 793,599 |
2021-09-14 | 399.00 | 412.50 | 399.00 | 412.50 | 220,141 |
2021-09-13 | 412.50 | 412.50 | 404.50 | 408.50 | 303,292 |
2021-09-10 | 405.00 | 410.00 | 402.50 | 405.50 | 639,205 |
2021-09-09 | 400.50 | 408.00 | 398.00 | 405.50 | 207,174 |
2021-09-08 | 408.50 | 408.50 | 400.00 | 408.00 | 182,012 |
2021-09-07 | 409.00 | 418.00 | 407.00 | 411.00 | 493,532 |
2021-09-06 | 400.50 | 409.00 | 400.00 | 407.00 | 190,850 |
2021-09-03 | 398.50 | 405.50 | 398.50 | 401.50 | 311,259 |
2021-09-02 | 399.50 | 401.00 | 396.00 | 400.00 | 100,431 |
2021-09-01 | 400.50 | 403.50 | 397.50 | 399.50 | 143,595 |
2021-08-31 | 397.00 | 405.00 | 397.00 | 401.00 | 255,824 |
2021-08-30 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
2021-08-27 | 387.00 | 399.50 | 387.00 | 399.00 | 128,222 |
2021-08-26 | 392.50 | 399.00 | 389.50 | 396.50 | 115,167 |
2021-08-25 | 392.50 | 396.00 | 391.50 | 393.00 | 153,980 |
2021-08-24 | 388.00 | 395.50 | 388.00 | 393.00 | 146,861 |
2021-08-23 | 400.00 | 400.00 | 390.00 | 390.00 | 198,470 |
2021-08-20 | 396.00 | 396.50 | 393.50 | 395.00 | 394,154 |
2021-08-19 | 390.00 | 400.00 | 390.00 | 397.00 | 246,204 |
2021-08-18 | 396.00 | 401.50 | 396.00 | 399.00 | 152,521 |
2021-08-17 | 398.00 | 401.50 | 396.00 | 400.00 | 400,886 |
2021-08-16 | 405.00 | 406.50 | 399.00 | 399.50 | 219,125 |
2021-08-13 | 410.00 | 413.00 | 406.50 | 408.50 | 147,565 |
2021-08-12 | 417.50 | 417.50 | 409.50 | 412.00 | 134,831 |
2021-08-11 | 400.00 | 409.50 | 399.00 | 408.00 | 874,876 |
2021-08-10 | 396.50 | 400.00 | 395.00 | 400.00 | 418,167 |
2021-08-09 | 389.50 | 396.00 | 389.50 | 395.00 | 161,636 |
2021-08-06 | 388.00 | 403.00 | 388.00 | 398.00 | 274,444 |
2021-08-05 | 397.00 | 401.50 | 394.50 | 394.50 | 340,745 |
2021-08-04 | 403.00 | 408.50 | 400.50 | 400.50 | 267,282 |
2021-08-03 | 393.50 | 406.00 | 393.50 | 405.00 | 252,130 |
2021-08-02 | 394.00 | 399.50 | 386.50 | 399.00 | 392,335 |
2021-07-30 | 400.00 | 400.00 | 385.00 | 385.00 | 424,761 |
2021-07-29 | 374.00 | 403.50 | 374.00 | 402.00 | 424,545 |
2021-07-28 | 381.50 | 385.00 | 375.00 | 375.00 | 197,128 |
2021-07-27 | 377.00 | 381.50 | 375.00 | 380.00 | 315,866 |
2021-07-26 | 376.00 | 381.00 | 372.00 | 380.00 | 360,482 |
2021-07-23 | 377.50 | 377.50 | 368.50 | 371.50 | 242,477 |
2021-07-22 | 365.00 | 372.00 | 365.00 | 368.50 | 351,686 |
2021-07-21 | 355.50 | 371.50 | 353.00 | 367.00 | 369,971 |
2021-07-20 | 354.50 | 354.50 | 344.50 | 348.50 | 270,990 |
2021-07-19 | 362.50 | 362.50 | 344.50 | 344.50 | 256,664 |
2021-07-16 | 364.50 | 364.50 | 352.50 | 352.50 | 214,078 |
2021-07-15 | 371.00 | 371.00 | 362.00 | 363.00 | 129,181 |
2021-07-14 | 367.50 | 368.50 | 365.00 | 366.50 | 165,640 |
2021-07-13 | 361.50 | 371.50 | 361.50 | 370.00 | 119,979 |
2021-07-12 | 370.00 | 370.00 | 361.00 | 366.50 | 195,244 |
2021-07-09 | 366.00 | 371.00 | 363.50 | 369.00 | 127,206 |
2021-07-08 | 365.00 | 371.50 | 363.00 | 363.00 | 222,169 |
2021-07-07 | 361.00 | 375.50 | 361.00 | 374.00 | 968,132 |
2021-07-06 | 361.50 | 374.00 | 361.50 | 370.00 | 312,308 |
2021-07-05 | 369.50 | 372.00 | 365.50 | 368.50 | 329,569 |
2021-07-02 | 362.50 | 371.00 | 360.50 | 367.50 | 436,861 |
2021-07-01 | 361.50 | 361.50 | 354.50 | 360.00 | 744,889 |
2021-06-30 | 356.00 | 356.00 | 351.00 | 353.00 | 393,841 |
2021-06-29 | 351.50 | 355.50 | 347.00 | 355.00 | 277,026 |
2021-06-28 | 354.50 | 354.50 | 349.50 | 350.00 | 227,452 |
2021-06-25 | 357.00 | 357.00 | 351.50 | 356.00 | 254,834 |
2021-06-24 | 358.50 | 358.50 | 349.00 | 355.00 | 966,619 |
2021-06-23 | 348.00 | 359.00 | 344.00 | 359.00 | 329,651 |
2021-06-22 | 348.00 | 349.00 | 343.50 | 349.00 | 231,592 |
2021-06-21 | 342.50 | 347.50 | 339.50 | 345.00 | 599,889 |
2021-06-18 | 344.50 | 354.00 | 344.50 | 349.00 | 645,265 |
2021-06-17 | 351.00 | 357.00 | 350.00 | 352.50 | 434,895 |
2021-06-16 | 361.50 | 361.50 | 353.50 | 358.00 | 746,585 |
2021-06-15 | 362.50 | 362.50 | 355.50 | 358.00 | 419,922 |
2021-06-14 | 350.00 | 362.50 | 350.00 | 357.00 | 778,167 |
2021-06-11 | 342.50 | 359.00 | 342.50 | 357.50 | 1,005,768 |
2021-06-10 | 355.50 | 356.50 | 346.50 | 354.50 | 971,187 |
2021-06-09 | 349.50 | 357.50 | 349.50 | 353.00 | 1,776,000 |
2021-06-08 | 349.00 | 358.00 | 349.00 | 358.00 | 355,527 |
2021-06-07 | 348.50 | 357.50 | 348.50 | 357.50 | 324,393 |
2021-06-04 | 360.00 | 360.00 | 348.50 | 355.50 | 354,306 |
2021-06-03 | 344.50 | 356.50 | 344.50 | 353.00 | 465,300 |
2021-06-02 | 331.50 | 346.00 | 331.50 | 345.00 | 209,527 |
2021-06-01 | 341.50 | 341.50 | 334.00 | 339.00 | 138,952 |
2021-05-28 | 329.00 | 336.00 | 329.00 | 333.50 | 215,431 |
2021-05-27 | 332.00 | 335.50 | 320.50 | 328.50 | 649,592 |
2021-05-26 | 328.00 | 335.00 | 328.00 | 332.00 | 277,153 |
2021-05-25 | 333.50 | 333.50 | 328.50 | 329.50 | 191,564 |
2021-05-24 | 338.00 | 338.00 | 326.00 | 331.00 | 223,461 |
2021-05-21 | 324.50 | 334.50 | 324.50 | 330.00 | 296,383 |
2021-05-20 | 327.00 | 338.50 | 327.00 | 330.50 | 549,526 |
2021-05-19 | 331.50 | 336.00 | 331.50 | 334.00 | 338,131 |
2021-05-18 | 339.50 | 344.00 | 334.50 | 334.50 | 359,101 |
2021-05-17 | 343.50 | 343.50 | 334.50 | 335.00 | 214,312 |
2021-05-14 | 321.50 | 336.00 | 321.50 | 335.50 | 125,949 |
2021-05-13 | 325.00 | 329.50 | 322.00 | 329.50 | 301,415 |
2021-05-12 | 323.50 | 336.00 | 323.50 | 330.00 | 416,400 |
2021-05-11 | 340.00 | 340.00 | 329.00 | 330.00 | 1,416,948 |
2021-05-10 | 330.00 | 340.50 | 330.00 | 340.00 | 511,663 |
2021-05-07 | 350.00 | 350.00 | 329.00 | 332.50 | 784,547 |
2021-05-06 | 314.50 | 348.00 | 310.00 | 346.00 | 818,839 |
2021-05-05 | 300.00 | 304.00 | 296.50 | 303.00 | 500,901 |
2021-05-04 | 297.00 | 300.00 | 293.00 | 298.00 | 512,267 |
2021-04-30 | 295.50 | 298.50 | 292.00 | 296.50 | 1,458,660 |
2021-04-29 | 311.00 | 311.50 | 295.00 | 295.50 | 1,001,923 |
2021-04-28 | 314.00 | 315.50 | 308.00 | 308.50 | 274,766 |
2021-04-27 | 313.00 | 315.00 | 309.50 | 309.50 | 250,023 |
2021-04-26 | 313.50 | 316.00 | 310.50 | 312.00 | 228,082 |
2021-04-23 | 316.50 | 317.00 | 309.00 | 313.00 | 262,743 |
2021-04-22 | 313.50 | 314.00 | 310.00 | 312.50 | 91,727 |
2021-04-21 | 312.50 | 312.50 | 307.50 | 311.00 | 227,474 |
2021-04-20 | 312.50 | 314.50 | 308.50 | 310.00 | 369,303 |
2021-04-19 | 315.00 | 319.00 | 314.50 | 314.50 | 171,250 |
2021-04-16 | 318.00 | 320.00 | 315.50 | 317.00 | 243,600 |
2021-04-15 | 315.50 | 319.50 | 315.00 | 317.50 | 128,222 |
2021-04-14 | 320.00 | 320.50 | 316.00 | 317.50 | 135,756 |
2021-04-13 | 317.00 | 321.50 | 313.50 | 313.50 | 908,693 |
2021-04-12 | 330.00 | 330.00 | 317.00 | 318.50 | 275,877 |
2021-04-09 | 326.50 | 332.00 | 324.00 | 325.50 | 200,980 |
2021-04-08 | 319.50 | 329.00 | 319.50 | 324.50 | 405,821 |
2021-04-07 | 324.50 | 325.50 | 319.50 | 322.50 | 253,950 |
2021-04-06 | 321.50 | 324.50 | 316.00 | 322.50 | 172,696 |
2021-04-01 | 306.00 | 317.50 | 306.00 | 314.00 | 165,112 |
2021-03-31 | 310.50 | 315.50 | 307.50 | 311.50 | 213,556 |
2021-03-30 | 313.00 | 313.00 | 307.50 | 308.00 | 109,198 |
2021-03-29 | 303.50 | 313.50 | 303.50 | 308.50 | 133,452 |
2021-03-26 | 311.50 | 312.00 | 303.00 | 309.00 | 204,026 |
2021-03-25 | 300.00 | 307.50 | 300.00 | 304.50 | 304,335 |
2021-03-24 | 314.00 | 314.00 | 303.50 | 306.50 | 177,542 |
2021-03-23 | 307.50 | 308.50 | 305.50 | 307.00 | 263,612 |
2021-03-22 | 321.50 | 321.50 | 308.00 | 311.00 | 389,040 |
2021-03-19 | 323.00 | 323.00 | 310.50 | 314.00 | 718,045 |
2021-03-18 | 307.00 | 319.50 | 307.00 | 316.50 | 278,967 |
2021-03-17 | 316.50 | 319.50 | 313.50 | 314.00 | 716,298 |
2021-03-16 | 306.00 | 322.00 | 306.00 | 319.00 | 312,836 |
2021-03-15 | 315.00 | 318.50 | 310.00 | 313.00 | 187,149 |
2021-03-12 | 307.50 | 316.50 | 307.50 | 313.00 | 171,907 |
2021-03-11 | 314.50 | 316.00 | 310.50 | 315.00 | 215,550 |
2021-03-10 | 309.50 | 314.50 | 305.50 | 307.50 | 511,482 |
2021-03-09 | 300.00 | 318.00 | 300.00 | 317.00 | 236,260 |
2021-03-08 | 327.00 | 327.00 | 301.50 | 306.50 | 270,114 |
2021-03-05 | 327.50 | 334.00 | 321.00 | 321.00 | 864,922 |
2021-03-04 | 320.00 | 333.50 | 313.00 | 330.00 | 697,293 |
2021-03-03 | 311.50 | 317.00 | 306.50 | 314.50 | 376,254 |
2021-03-02 | 309.00 | 311.00 | 304.00 | 305.00 | 198,342 |
2021-03-01 | 316.50 | 318.00 | 307.50 | 307.50 | 291,984 |
2021-02-26 | 306.50 | 315.00 | 302.50 | 310.00 | 513,988 |
2021-02-25 | 316.00 | 316.00 | 305.50 | 309.00 | 263,466 |
2021-02-24 | 300.00 | 312.50 | 300.00 | 309.00 | 186,351 |
2021-02-23 | 297.00 | 310.50 | 297.00 | 307.00 | 204,214 |
2021-02-22 | 309.00 | 309.00 | 302.00 | 304.00 | 135,304 |
2021-02-19 | 297.50 | 307.50 | 297.50 | 307.50 | 110,454 |
2021-02-18 | 300.00 | 310.00 | 300.00 | 301.50 | 171,608 |
2021-02-17 | 320.00 | 321.50 | 305.50 | 307.00 | 205,851 |
2021-02-16 | 310.50 | 324.50 | 310.50 | 324.00 | 233,099 |
2021-02-15 | 316.50 | 317.50 | 312.50 | 317.00 | 137,397 |
2021-02-12 | 315.50 | 315.50 | 309.00 | 314.00 | 171,939 |
2021-02-11 | 312.50 | 316.00 | 311.50 | 312.00 | 172,505 |
2021-02-10 | 323.00 | 323.00 | 311.00 | 314.50 | 179,558 |
2021-02-09 | 303.50 | 315.00 | 299.50 | 315.00 | 251,711 |
2021-02-08 | 298.50 | 309.50 | 298.00 | 302.50 | 275,794 |
2021-02-05 | 304.00 | 304.00 | 296.50 | 298.00 | 118,050 |
2021-02-04 | 299.50 | 300.00 | 296.50 | 297.50 | 146,325 |
2021-02-03 | 307.00 | 307.00 | 299.00 | 299.00 | 209,357 |
2021-02-02 | 303.00 | 303.00 | 296.50 | 303.00 | 243,853 |
2021-02-01 | 296.50 | 301.00 | 292.50 | 296.00 | 143,988 |
2021-01-29 | 286.00 | 294.50 | 285.50 | 292.00 | 662,539 |
2021-01-28 | 279.50 | 292.00 | 278.00 | 289.00 | 195,233 |
2021-01-27 | 294.50 | 294.50 | 279.50 | 283.50 | 146,534 |
2021-01-26 | 291.00 | 292.00 | 285.50 | 289.50 | 165,477 |
2021-01-25 | 301.00 | 301.00 | 288.50 | 289.50 | 178,496 |
2021-01-22 | 318.50 | 318.50 | 300.00 | 300.00 | 265,097 |
2021-01-21 | 310.50 | 314.00 | 310.00 | 311.00 | 238,960 |
2021-01-20 | 304.50 | 316.50 | 304.50 | 312.00 | 144,158 |
2021-01-19 | 311.00 | 317.50 | 309.50 | 312.00 | 188,138 |
2021-01-18 | 310.50 | 319.00 | 310.50 | 317.00 | 307,789 |
2021-01-15 | 322.50 | 322.50 | 314.00 | 318.00 | 354,537 |
2021-01-14 | 311.50 | 320.00 | 311.50 | 320.00 | 450,992 |
2021-01-13 | 310.50 | 312.50 | 307.50 | 310.00 | 227,229 |
2021-01-12 | 312.50 | 313.00 | 304.50 | 311.50 | 559,923 |
2021-01-11 | 319.00 | 319.00 | 305.50 | 305.50 | 365,976 |
2021-01-08 | 315.00 | 317.50 | 306.50 | 311.50 | 1,438,169 |
2021-01-07 | 308.00 | 308.00 | 301.00 | 305.00 | 189,263 |
2021-01-06 | 308.00 | 310.00 | 301.50 | 305.00 | 181,879 |
2021-01-05 | 301.50 | 310.50 | 301.50 | 305.00 | 332,280 |
2021-01-04 | 316.00 | 317.50 | 304.50 | 306.00 | 199,765 |
2020-12-31 | 305.00 | 312.00 | 303.50 | 311.00 | 57,383 |
2020-12-30 | 315.50 | 318.00 | 304.00 | 308.50 | 295,492 |
2020-12-29 | 316.00 | 320.50 | 310.50 | 319.50 | 321,111 |
2020-12-24 | 303.50 | 311.50 | 303.50 | 310.00 | 44,518 |
2020-12-23 | 311.50 | 311.50 | 302.00 | 305.00 | 124,484 |
2020-12-22 | 296.00 | 306.50 | 295.00 | 304.50 | 100,311 |
2020-12-21 | 292.00 | 302.00 | 292.00 | 300.00 | 178,221 |
2020-12-18 | 303.50 | 304.50 | 298.50 | 298.50 | 349,411 |
2020-12-17 | 300.00 | 309.50 | 300.00 | 303.50 | 326,345 |
2020-12-16 | 308.50 | 313.00 | 301.00 | 306.50 | 490,731 |
2020-12-15 | 303.00 | 309.50 | 302.00 | 307.50 | 221,312 |
2020-12-14 | 301.50 | 307.50 | 299.50 | 303.50 | 186,540 |
2020-12-11 | 291.00 | 303.00 | 291.00 | 301.50 | 234,514 |
2020-12-10 | 291.00 | 298.50 | 291.00 | 296.00 | 263,760 |
2020-12-09 | 291.00 | 301.50 | 291.00 | 296.00 | 181,586 |
2020-12-08 | 306.00 | 306.00 | 295.50 | 298.00 | 242,155 |
2020-12-07 | 302.00 | 307.50 | 297.50 | 299.00 | 228,598 |
2020-12-04 | 294.00 | 303.50 | 294.00 | 303.00 | 1,200,234 |
2020-12-03 | 292.50 | 302.50 | 292.50 | 301.00 | 372,726 |
2020-12-02 | 287.00 | 296.50 | 284.50 | 293.00 | 327,446 |
2020-12-01 | 276.50 | 293.00 | 276.50 | 289.50 | 507,731 |
2020-11-30 | 285.50 | 291.00 | 280.50 | 281.50 | 658,740 |
2020-11-27 | 275.00 | 284.50 | 275.00 | 284.50 | 1,604,438 |
2020-11-26 | 278.00 | 279.00 | 275.00 | 275.00 | 506,035 |
2020-11-25 | 282.00 | 288.00 | 277.50 | 277.50 | 613,291 |
2020-11-24 | 288.00 | 289.00 | 283.50 | 289.00 | 655,560 |
2020-11-23 | 283.00 | 283.00 | 280.00 | 282.00 | 463,290 |
2020-11-20 | 275.00 | 283.50 | 275.00 | 281.00 | 1,629,838 |
2020-11-19 | 284.00 | 284.00 | 275.00 | 276.50 | 1,607,528 |
2020-11-18 | 286.50 | 294.00 | 285.00 | 286.50 | 285,934 |
2020-11-17 | 290.50 | 290.50 | 275.50 | 287.00 | 1,039,093 |
2020-11-16 | 293.00 | 293.00 | 284.00 | 287.00 | 387,154 |
2020-11-13 | 277.50 | 288.50 | 277.50 | 286.50 | 204,594 |
2020-11-12 | 291.50 | 291.50 | 280.50 | 284.50 | 182,307 |
2020-11-11 | 282.00 | 287.50 | 275.00 | 286.50 | 750,977 |
2020-11-10 | 274.00 | 284.00 | 274.00 | 278.00 | 418,062 |
2020-11-09 | 253.50 | 284.00 | 253.50 | 277.50 | 265,441 |
2020-11-06 | 252.00 | 257.00 | 244.00 | 251.50 | 444,813 |
2020-11-05 | 252.50 | 257.50 | 248.50 | 248.50 | 136,795 |
2020-11-04 | 245.50 | 253.00 | 245.50 | 251.50 | 808,827 |
2020-11-03 | 255.50 | 255.50 | 247.00 | 248.50 | 192,135 |
2020-11-02 | 244.00 | 250.50 | 241.50 | 245.50 | 181,745 |
2020-10-30 | 240.50 | 250.00 | 240.00 | 250.00 | 142,902 |
2020-10-29 | 249.50 | 250.00 | 244.00 | 245.00 | 137,933 |
2020-10-28 | 251.50 | 253.50 | 247.00 | 247.50 | 208,503 |
2020-10-27 | 260.00 | 262.00 | 252.00 | 257.50 | 266,638 |
2020-10-26 | 261.50 | 266.50 | 260.00 | 260.00 | 197,493 |
2020-10-23 | 265.00 | 266.00 | 257.50 | 265.00 | 262,214 |
2020-10-22 | 248.50 | 256.00 | 248.50 | 256.00 | 203,733 |
2020-10-21 | 244.50 | 253.00 | 244.00 | 251.50 | 154,277 |
2020-10-20 | 248.00 | 252.00 | 247.50 | 251.00 | 92,708 |
2020-10-16 | 253.00 | 253.50 | 247.50 | 252.00 | 665,740 |
2020-10-15 | 245.00 | 248.50 | 241.50 | 248.50 | 213,549 |
2020-10-14 | 239.00 | 247.00 | 239.00 | 246.50 | 260,079 |
2020-10-13 | 249.50 | 251.00 | 242.50 | 243.00 | 240,681 |
2020-10-12 | 250.50 | 254.50 | 249.00 | 250.00 | 281,826 |
2020-10-09 | 243.50 | 256.50 | 239.00 | 253.00 | 318,502 |
2020-10-08 | 238.50 | 245.50 | 238.50 | 245.00 | 276,619 |
2020-10-07 | 239.00 | 246.00 | 239.00 | 244.00 | 194,704 |
2020-10-06 | 237.00 | 243.00 | 236.50 | 239.50 | 82,416 |
2020-10-05 | 236.00 | 239.50 | 232.50 | 239.00 | 84,424 |
2020-10-02 | 231.50 | 235.50 | 231.00 | 232.50 | 103,034 |
2020-10-01 | 233.00 | 240.00 | 231.00 | 233.50 | 84,028 |
2020-09-30 | 234.00 | 240.00 | 233.50 | 238.00 | 200,743 |
2020-09-29 | 234.00 | 237.50 | 231.50 | 236.50 | 216,225 |
2020-09-28 | 229.50 | 235.00 | 228.00 | 233.00 | 275,477 |
2020-09-25 | 220.50 | 228.00 | 218.50 | 227.00 | 253,246 |
2020-09-24 | 217.00 | 226.50 | 214.50 | 224.50 | 816,218 |
2020-09-23 | 218.50 | 223.00 | 217.50 | 220.00 | 205,710 |
2020-09-22 | 209.50 | 212.50 | 208.00 | 210.00 | 264,310 |
2020-09-21 | 214.50 | 216.50 | 207.50 | 210.00 | 335,032 |
2020-09-18 | 223.00 | 229.00 | 214.50 | 214.50 | 464,973 |
2020-09-17 | 230.00 | 232.50 | 226.00 | 227.50 | 389,231 |
2020-09-16 | 235.00 | 235.00 | 231.50 | 233.00 | 377,274 |
2020-09-15 | 227.00 | 238.00 | 226.50 | 236.00 | 348,208 |
2020-09-14 | 222.00 | 231.00 | 222.00 | 229.50 | 179,051 |
2020-09-11 | 226.50 | 228.50 | 220.50 | 224.00 | 202,662 |
2020-09-10 | 231.50 | 232.00 | 228.00 | 228.00 | 42,295 |
2020-09-09 | 233.50 | 233.50 | 225.00 | 228.00 | 132,578 |
2020-09-08 | 229.50 | 230.50 | 224.50 | 229.00 | 351,429 |
2020-09-07 | 229.50 | 230.50 | 226.00 | 228.25 | 153,662 |
2020-09-04 | 223.50 | 230.50 | 222.50 | 226.75 | 200,925 |
2020-09-03 | 219.00 | 226.00 | 219.00 | 222.75 | 329,680 |
2020-09-02 | 226.50 | 227.00 | 220.00 | 221.25 | 107,379 |
2020-09-01 | 228.50 | 230.00 | 220.50 | 223.25 | 229,121 |
2020-08-28 | 225.50 | 231.00 | 222.00 | 230.50 | 248,898 |
2020-08-27 | 226.50 | 228.50 | 223.50 | 226.50 | 132,494 |
2020-08-26 | 234.00 | 234.00 | 225.00 | 230.25 | 89,827 |
2020-08-25 | 241.00 | 241.00 | 228.50 | 231.25 | 149,198 |
2020-08-24 | 229.00 | 239.00 | 229.00 | 238.00 | 97,088 |
2020-08-21 | 236.00 | 236.50 | 228.50 | 232.75 | 126,347 |
2020-08-20 | 230.00 | 238.00 | 227.00 | 236.25 | 184,818 |
2020-08-19 | 243.50 | 243.50 | 232.00 | 233.00 | 232,792 |
2020-08-18 | 247.00 | 250.00 | 245.00 | 247.75 | 309,280 |
2020-08-17 | 241.00 | 249.00 | 241.00 | 247.25 | 231,272 |
2020-08-14 | 244.50 | 248.00 | 241.00 | 245.75 | 377,664 |
2020-08-13 | 250.00 | 256.50 | 247.00 | 249.75 | 147,290 |
2020-08-12 | 238.00 | 250.50 | 238.00 | 250.25 | 710,920 |
2020-08-11 | 240.50 | 247.00 | 237.00 | 243.25 | 391,393 |
2020-08-10 | 232.00 | 242.00 | 229.50 | 240.25 | 341,165 |
2020-08-07 | 222.50 | 229.50 | 222.50 | 229.00 | 90,985 |
2020-08-06 | 222.00 | 226.50 | 218.00 | 223.00 | 210,569 |
2020-08-05 | 230.50 | 232.50 | 224.50 | 229.00 | 303,362 |
2020-08-04 | 216.00 | 223.50 | 216.00 | 220.50 | 483,606 |
2020-08-03 | 219.00 | 219.00 | 206.00 | 217.00 | 223,508 |
2020-07-31 | 219.00 | 221.00 | 215.50 | 219.50 | 69,028 |
2020-07-30 | 213.50 | 220.50 | 213.50 | 219.00 | 112,532 |
2020-07-29 | 217.50 | 218.50 | 214.50 | 219.00 | 167,542 |
2020-07-28 | 219.00 | 224.50 | 216.00 | 218.25 | 118,454 |
2020-07-27 | 228.50 | 228.50 | 220.50 | 222.00 | 86,528 |
2020-07-24 | 225.50 | 230.00 | 225.50 | 229.75 | 145,619 |
2020-07-23 | 220.50 | 228.50 | 220.50 | 226.25 | 126,472 |
2020-07-22 | 228.00 | 228.00 | 220.00 | 225.25 | 119,455 |
2020-07-21 | 236.50 | 236.50 | 222.50 | 225.25 | 175,358 |
2020-07-20 | 232.50 | 235.50 | 230.50 | 233.00 | 53,397 |
2020-07-17 | 227.00 | 235.50 | 227.00 | 233.00 | 207,902 |
2020-07-16 | 232.50 | 234.00 | 230.50 | 232.25 | 226,437 |
2020-07-15 | 233.50 | 237.00 | 231.50 | 233.00 | 184,757 |
2020-07-14 | 228.00 | 235.50 | 227.00 | 229.00 | 325,389 |
2020-07-13 | 232.50 | 235.50 | 229.50 | 231.25 | 250,935 |
2020-07-10 | 233.50 | 239.00 | 227.50 | 228.00 | 343,375 |
2020-07-09 | 245.00 | 245.00 | 235.50 | 236.50 | 430,554 |
2020-07-08 | 236.50 | 242.50 | 235.50 | 239.75 | 1,084,338 |
2020-07-07 | 240.00 | 242.50 | 237.50 | 242.25 | 107,360 |
2020-07-06 | 242.50 | 243.50 | 241.00 | 242.25 | 127,340 |
2020-07-03 | 243.50 | 243.50 | 237.00 | 239.00 | 114,459 |
2020-07-02 | 245.00 | 245.00 | 236.00 | 238.00 | 450,412 |
2020-07-01 | 246.50 | 246.50 | 242.00 | 243.50 | 190,922 |
2020-06-30 | 238.50 | 242.50 | 236.00 | 241.50 | 191,714 |
2020-06-29 | 235.50 | 242.00 | 234.50 | 235.25 | 88,350 |
2020-06-26 | 240.00 | 240.00 | 233.50 | 235.75 | 56,104 |
2020-06-25 | 235.50 | 237.00 | 230.00 | 236.50 | 109,233 |
2020-06-24 | 238.50 | 239.50 | 235.50 | 240.75 | 221,226 |
2020-06-23 | 242.50 | 243.00 | 236.50 | 240.75 | 304,035 |
2020-06-22 | 241.50 | 247.50 | 239.00 | 239.75 | 326,732 |
2020-06-19 | 239.00 | 247.50 | 236.50 | 241.75 | 666,324 |
2020-06-18 | 236.50 | 240.00 | 233.00 | 236.00 | 278,721 |
2020-06-17 | 243.50 | 243.50 | 234.50 | 238.25 | 111,845 |
2020-06-16 | 237.50 | 242.00 | 235.00 | 238.25 | 333,579 |
2020-06-15 | 229.50 | 235.50 | 227.00 | 232.75 | 357,950 |
2020-06-12 | 229.50 | 236.00 | 229.50 | 235.25 | 375,879 |
2020-06-11 | 236.00 | 237.00 | 228.50 | 234.75 | 418,206 |
2020-06-10 | 230.00 | 242.50 | 230.00 | 241.50 | 524,939 |
2020-06-09 | 232.50 | 236.50 | 224.50 | 235.75 | 303,476 |
2020-06-08 | 246.50 | 250.50 | 235.50 | 237.75 | 421,381 |
2020-06-05 | 238.50 | 255.00 | 238.50 | 253.00 | 2,190,071 |
2020-06-04 | 238.00 | 238.00 | 229.00 | 237.00 | 164,335 |
2020-06-03 | 223.50 | 239.00 | 223.50 | 237.00 | 265,439 |
2020-06-02 | 221.50 | 222.00 | 214.00 | 220.75 | 172,060 |
2020-06-01 | 217.50 | 220.00 | 215.50 | 217.25 | 112,029 |
2020-05-29 | 218.50 | 218.50 | 211.00 | 220.25 | 70,591 |
2020-05-28 | 212.00 | 222.00 | 209.00 | 220.25 | 163,480 |
2020-05-27 | 210.00 | 213.50 | 206.50 | 205.00 | 103,351 |
2020-05-26 | 205.00 | 212.50 | 202.00 | 205.00 | 296,764 |
2020-05-22 | 208.00 | 209.00 | 200.00 | 205.25 | 29,089 |
2020-05-21 | 198.00 | 207.00 | 198.00 | 205.25 | 178,976 |
2020-05-20 | 198.60 | 205.50 | 196.20 | 201.25 | 294,855 |
2020-05-19 | 204.50 | 206.00 | 198.20 | 199.10 | 144,184 |
2020-05-18 | 203.00 | 207.00 | 197.20 | 200.20 | 111,679 |
2020-05-15 | 195.40 | 202.00 | 188.60 | 200.60 | 206,488 |
2020-05-14 | 200.50 | 200.50 | 188.00 | 192.40 | 909,051 |
2020-05-13 | 200.00 | 203.00 | 198.00 | 200.10 | 368,161 |
2020-05-12 | 204.00 | 209.50 | 199.80 | 202.75 | 276,413 |
2020-05-11 | 205.00 | 209.50 | 201.00 | 205.25 | 160,658 |
2020-05-07 | 208.00 | 210.00 | 200.00 | 201.50 | 367,560 |
2020-05-06 | 212.50 | 214.50 | 202.00 | 205.50 | 236,509 |
2020-05-05 | 204.00 | 213.50 | 203.00 | 212.25 | 266,326 |
2020-05-04 | 204.00 | 209.50 | 201.50 | 203.75 | 205,725 |
2020-05-01 | 214.50 | 218.50 | 207.00 | 209.00 | 220,970 |
2020-04-30 | 216.50 | 230.50 | 216.50 | 221.50 | 173,140 |
2020-04-29 | 217.00 | 223.50 | 213.00 | 221.50 | 317,091 |
2020-04-28 | 206.00 | 217.00 | 206.00 | 207.00 | 125,864 |
2020-04-27 | 204.00 | 211.00 | 201.00 | 207.00 | 250,865 |
2020-04-24 | 205.50 | 210.00 | 200.50 | 204.25 | 246,972 |
2020-04-23 | 206.00 | 210.50 | 204.50 | 209.50 | 594,065 |
2020-04-22 | 200.00 | 204.50 | 198.00 | 201.50 | 338,741 |
2020-04-21 | 208.00 | 208.00 | 199.20 | 201.50 | 284,745 |
2020-04-20 | 212.00 | 212.00 | 201.00 | 206.75 | 155,747 |
2020-04-17 | 200.00 | 210.00 | 200.00 | 209.50 | 470,518 |
2020-04-16 | 198.00 | 203.50 | 198.00 | 201.00 | 380,795 |
2020-04-15 | 201.00 | 201.50 | 197.00 | 199.00 | 537,576 |
2020-04-14 | 208.00 | 212.00 | 203.00 | 212.00 | 121,550 |
2020-04-09 | 207.00 | 218.50 | 204.00 | 212.00 | 410,997 |
2020-04-08 | 197.00 | 208.50 | 197.00 | 208.25 | 1,469,607 |
2020-04-07 | 187.20 | 203.50 | 187.20 | 186.00 | 572,342 |
2020-04-06 | 183.00 | 192.00 | 183.00 | 181.50 | 150,237 |
2020-04-03 | 192.20 | 192.60 | 182.40 | 187.80 | 20,637 |
2020-04-03 | 192.20 | 192.60 | 178.80 | 181.50 | 313,524 |
2020-04-02 | 195.00 | 195.00 | 182.20 | 187.80 | 310,203 |
2020-04-02 | 195.00 | 195.00 | 182.20 | 186.00 | 168,764 |
2020-04-01 | 180.60 | 190.40 | 179.60 | 190.40 | 974,439 |
2020-04-01 | 180.60 | 189.40 | 179.60 | 186.50 | 191,649 |
2020-03-31 | 192.50 | 196.80 | 182.10 | 190.35 | 251,227 |
2020-03-30 | 187.80 | 187.80 | 176.70 | 187.95 | 172,952 |
2020-03-27 | 200.40 | 200.40 | 186.40 | 198.05 | 213,754 |
2020-03-26 | 194.70 | 199.40 | 194.00 | 197.15 | 741,471 |
2020-03-25 | 198.00 | 202.00 | 185.50 | 193.55 | 322,140 |
2020-03-24 | 200.00 | 200.00 | 189.80 | 194.30 | 240,623 |
2020-03-23 | 204.20 | 204.20 | 187.10 | 199.45 | 147,846 |
2020-03-20 | 187.50 | 206.00 | 185.50 | 188.25 | 253,346 |
2020-03-19 | 203.60 | 205.80 | 181.30 | 209.00 | 99,225 |
2020-03-18 | 225.80 | 225.80 | 213.00 | 233.60 | 30,978 |
2020-03-17 | 234.40 | 234.80 | 219.00 | 229.50 | 326,193 |
2020-03-16 | 230.80 | 231.20 | 208.80 | 235.60 | 404,184 |
2020-03-13 | 245.20 | 257.40 | 240.00 | 239.90 | 290,338 |
2020-03-12 | 248.00 | 248.20 | 235.20 | 253.50 | 257,285 |
2020-03-11 | 259.20 | 262.80 | 253.20 | 255.00 | 206,859 |
2020-03-10 | 258.00 | 262.00 | 252.00 | 253.10 | 257,504 |
2020-03-09 | 275.20 | 275.20 | 249.00 | 269.80 | 451,042 |
2020-03-06 | 271.00 | 273.40 | 266.40 | 269.80 | 264,699 |
2020-03-05 | 275.00 | 285.00 | 271.00 | 281.90 | 137,021 |
2020-03-04 | 293.00 | 293.00 | 282.20 | 286.00 | 135,201 |
2020-03-03 | 280.80 | 290.00 | 280.00 | 276.80 | 346,444 |
2020-03-02 | 284.60 | 287.60 | 274.40 | 279.30 | 201,954 |
2020-02-28 | 284.40 | 284.40 | 275.00 | 290.10 | 281,590 |
2020-02-27 | 303.00 | 303.00 | 287.20 | 302.90 | 251,224 |
2020-02-26 | 301.20 | 301.20 | 289.80 | 294.90 | 301,902 |
2020-02-25 | 290.00 | 295.40 | 287.20 | 288.30 | 908,646 |
2020-02-24 | 293.80 | 293.80 | 286.20 | 300.40 | 115,943 |
2020-02-21 | 297.80 | 306.00 | 297.40 | 300.40 | 714,702 |
2020-02-20 | 300.00 | 307.20 | 300.00 | 305.30 | 260,396 |
2020-02-19 | 301.80 | 304.60 | 298.80 | 303.90 | 251,769 |
2020-02-18 | 306.40 | 309.40 | 298.80 | 300.10 | 385,661 |
2020-02-17 | 310.00 | 310.00 | 306.00 | 309.60 | 470,772 |
2020-02-14 | 301.20 | 308.00 | 301.20 | 305.60 | 170,255 |
2020-02-13 | 307.80 | 311.60 | 305.80 | 306.70 | 227,286 |
2020-02-12 | 315.00 | 315.00 | 308.00 | 308.70 | 472,189 |
2020-02-11 | 305.80 | 311.60 | 305.80 | 310.20 | 296,785 |
2020-02-10 | 316.20 | 316.20 | 306.80 | 307.00 | 123,689 |
2020-02-07 | 311.80 | 313.60 | 306.60 | 309.50 | 1,215,889 |
2020-02-06 | 313.00 | 318.40 | 311.00 | 313.50 | 152,901 |
2020-02-05 | 320.40 | 320.40 | 312.00 | 315.90 | 444,394 |
2020-02-04 | 315.00 | 318.40 | 311.80 | 314.30 | 148,884 |
2020-02-03 | 310.20 | 313.80 | 308.20 | 309.80 | 244,985 |
2020-01-31 | 318.60 | 318.60 | 310.00 | 311.10 | 129,214 |
2020-01-30 | 319.60 | 322.20 | 310.80 | 311.10 | 244,052 |
2020-01-29 | 325.80 | 325.80 | 316.40 | 317.30 | 123,209 |
2020-01-28 | 321.60 | 321.80 | 315.20 | 317.10 | 445,173 |
2020-01-27 | 316.60 | 316.60 | 312.00 | 314.60 | 213,091 |
2020-01-24 | 323.00 | 324.80 | 316.60 | 317.10 | 188,532 |
2020-01-23 | 325.80 | 325.80 | 315.60 | 315.70 | 247,335 |
2020-01-22 | 320.40 | 323.60 | 317.00 | 318.80 | 567,504 |
2020-01-21 | 325.80 | 325.80 | 314.40 | 318.60 | 117,879 |
2020-01-20 | 312.00 | 321.40 | 312.00 | 318.40 | 390,745 |
2020-01-17 | 307.40 | 320.20 | 307.40 | 316.50 | 374,432 |
2020-01-16 | 316.60 | 316.60 | 308.00 | 311.50 | 235,273 |
2020-01-15 | 321.00 | 321.00 | 309.40 | 311.70 | 541,400 |
2020-01-14 | 311.00 | 316.40 | 309.20 | 314.20 | 368,584 |
2020-01-13 | 305.00 | 312.40 | 303.80 | 311.90 | 280,486 |
2020-01-10 | 312.80 | 312.80 | 303.00 | 305.10 | 234,807 |
2020-01-09 | 300.20 | 309.00 | 300.20 | 306.70 | 268,105 |
2020-01-08 | 303.40 | 308.40 | 303.40 | 307.10 | 192,582 |
2020-01-07 | 310.60 | 315.60 | 309.20 | 309.70 | 771,066 |
2020-01-06 | 305.40 | 314.60 | 305.40 | 313.60 | 758,626 |
2020-01-03 | 320.20 | 320.20 | 307.40 | 312.90 | 269,618 |
2020-01-02 | 316.00 | 321.60 | 316.00 | 318.50 | 306,171 |
2019-12-31 | 321.20 | 321.20 | 317.00 | 318.40 | 37,101 |
2019-12-30 | 321.80 | 324.20 | 317.60 | 319.70 | 128,497 |
2019-12-27 | 318.80 | 325.00 | 317.60 | 323.80 | 141,288 |
2019-12-24 | 326.00 | 326.00 | 319.20 | 322.70 | 38,556 |
2019-12-23 | 323.20 | 323.20 | 315.80 | 320.00 | 204,837 |
2019-12-20 | 304.60 | 316.80 | 304.60 | 315.70 | 700,827 |
2019-12-19 | 311.20 | 319.00 | 307.60 | 312.10 | 385,457 |
2019-12-18 | 318.40 | 320.20 | 314.60 | 318.70 | 440,636 |
2019-12-17 | 321.20 | 323.20 | 317.00 | 320.00 | 652,597 |
2019-12-16 | 309.20 | 326.80 | 309.20 | 323.30 | 558,361 |
2019-12-13 | 307.80 | 338.40 | 307.80 | 315.60 | 845,604 |
2019-12-12 | 296.40 | 303.20 | 295.40 | 302.20 | 460,243 |
2019-12-11 | 297.80 | 300.40 | 295.00 | 296.90 | 402,092 |
2019-12-10 | 299.40 | 300.00 | 293.80 | 297.80 | 387,923 |
2019-12-09 | 295.00 | 295.20 | 290.20 | 294.20 | 312,261 |
2019-12-06 | 287.60 | 294.60 | 287.60 | 289.50 | 44,747 |
2019-12-05 | 293.20 | 293.20 | 287.00 | 287.40 | 1,416,154 |
2019-12-04 | 281.40 | 289.20 | 281.40 | 287.40 | 291,708 |
2019-12-03 | 292.00 | 292.00 | 282.80 | 287.90 | 484,467 |
2019-12-02 | 284.40 | 290.60 | 284.40 | 287.30 | 485,379 |
2019-11-29 | 284.60 | 289.40 | 284.60 | 287.40 | 279,169 |
2019-11-28 | 292.20 | 292.20 | 285.80 | 289.20 | 248,896 |
2019-11-27 | 295.00 | 295.00 | 285.40 | 286.50 | 291,765 |
2019-11-26 | 287.20 | 293.00 | 287.20 | 289.70 | 601,528 |
2019-11-25 | 288.40 | 288.40 | 283.00 | 286.50 | 488,718 |
2019-11-22 | 281.00 | 283.60 | 275.80 | 282.90 | 378,646 |
2019-11-21 | 272.00 | 279.80 | 272.00 | 279.50 | 419,474 |
2019-11-20 | 279.00 | 279.40 | 272.20 | 278.70 | 827,376 |
2019-11-19 | 279.00 | 279.80 | 275.40 | 276.60 | 349,439 |
2019-11-18 | 278.00 | 280.20 | 274.00 | 276.10 | 425,178 |
2019-11-15 | 278.00 | 278.40 | 274.20 | 277.30 | 247,342 |
2019-11-14 | 275.20 | 277.80 | 273.80 | 276.30 | 547,376 |
2019-11-13 | 271.40 | 277.60 | 271.40 | 275.10 | 431,070 |
2019-11-12 | 283.60 | 283.60 | 273.20 | 278.30 | 925,680 |
2019-11-11 | 268.00 | 279.20 | 267.00 | 278.70 | 474,422 |
2019-11-08 | 261.20 | 270.00 | 259.00 | 270.00 | 611,752 |
2019-11-07 | 256.80 | 261.00 | 254.00 | 260.30 | 251,176 |
2019-11-06 | 257.00 | 257.00 | 253.80 | 256.30 | 433,369 |
2019-11-05 | 246.80 | 255.20 | 246.80 | 254.90 | 203,494 |
2019-11-04 | 250.20 | 250.20 | 245.40 | 247.90 | 360,894 |
2019-11-01 | 241.20 | 244.80 | 239.00 | 244.60 | 338,647 |
2019-10-31 | 240.60 | 240.60 | 235.60 | 236.30 | 159,202 |
2019-10-30 | 245.00 | 245.00 | 241.20 | 242.90 | 297,132 |
2019-10-29 | 246.40 | 246.40 | 241.00 | 240.10 | 144,715 |
2019-10-28 | 244.00 | 247.00 | 238.00 | 240.10 | 414,049 |
2019-10-25 | 230.80 | 246.80 | 230.80 | 246.30 | 600,186 |
2019-10-24 | 240.00 | 240.00 | 229.80 | 231.20 | 1,031,778 |
2019-10-23 | 234.60 | 237.00 | 232.80 | 234.50 | 287,930 |
2019-10-22 | 237.60 | 237.60 | 232.60 | 233.40 | 455,528 |
2019-10-21 | 239.80 | 239.80 | 233.20 | 236.70 | 438,561 |
2019-10-18 | 236.20 | 237.80 | 233.80 | 235.40 | 342,717 |
2019-10-17 | 236.00 | 238.20 | 233.80 | 235.40 | 1,190,879 |
2019-10-16 | 235.80 | 236.40 | 230.80 | 234.80 | 347,821 |
2019-10-15 | 246.60 | 246.60 | 232.20 | 243.90 | 253,908 |
2019-10-14 | 248.80 | 248.80 | 239.60 | 243.90 | 271,912 |
2019-10-11 | 231.20 | 246.40 | 231.20 | 246.40 | 2,861,613 |
2019-10-10 | 232.00 | 241.60 | 232.00 | 236.30 | 252,489 |
2019-10-09 | 237.00 | 245.00 | 229.60 | 236.30 | 473,170 |
2019-10-08 | 255.60 | 255.60 | 235.40 | 238.00 | 742,978 |
2019-10-07 | 250.00 | 259.00 | 249.60 | 251.70 | 177,129 |
2019-10-04 | 256.00 | 256.00 | 248.80 | 251.20 | 143,268 |
2019-10-03 | 262.00 | 262.00 | 248.80 | 251.00 | 161,279 |
2019-10-02 | 258.80 | 264.00 | 255.80 | 257.50 | 349,393 |
2019-10-01 | 265.60 | 272.40 | 258.20 | 262.40 | 3,149,262 |
2019-09-30 | 250.40 | 265.20 | 250.40 | 261.60 | 167,948 |
2019-09-27 | 254.60 | 257.40 | 251.60 | 255.50 | 193,012 |
2019-09-26 | 250.60 | 256.40 | 250.60 | 254.90 | 202,072 |
2019-09-25 | 252.60 | 253.00 | 248.60 | 252.90 | 163,865 |
2019-09-24 | 254.20 | 260.00 | 250.40 | 256.00 | 182,117 |
2019-09-23 | 254.60 | 262.80 | 254.00 | 260.60 | 381,508 |
2019-09-20 | 258.00 | 261.20 | 252.00 | 260.90 | 729,439 |
2019-09-19 | 250.20 | 253.40 | 250.20 | 252.60 | 214,174 |
2019-09-18 | 259.40 | 259.40 | 249.40 | 250.90 | 207,388 |
2019-09-17 | 255.00 | 260.40 | 254.40 | 259.40 | 170,347 |
2019-09-16 | 270.20 | 270.20 | 256.40 | 258.10 | 254,543 |
2019-09-13 | 265.00 | 266.40 | 259.00 | 263.80 | 157,742 |
2019-09-12 | 268.60 | 269.00 | 261.60 | 262.30 | 202,302 |
2019-09-11 | 269.60 | 271.40 | 264.60 | 268.90 | 278,888 |
2019-09-10 | 254.40 | 266.00 | 254.40 | 263.80 | 151,448 |
2019-09-09 | 262.40 | 264.80 | 260.40 | 260.80 | 174,613 |
2019-09-06 | 256.60 | 258.60 | 252.60 | 257.40 | 198,049 |
2019-09-05 | 253.40 | 258.80 | 251.20 | 257.50 | 163,285 |
2019-09-04 | 256.20 | 259.80 | 253.60 | 259.00 | 134,641 |
2019-09-03 | 259.80 | 259.80 | 250.40 | 253.50 | 285,357 |
2019-09-02 | 260.00 | 260.00 | 254.00 | 255.20 | 376,114 |
2019-08-30 | 248.00 | 256.40 | 248.00 | 256.20 | 161,897 |
2019-08-29 | 243.00 | 253.60 | 243.00 | 249.20 | 106,851 |
2019-08-28 | 242.00 | 249.20 | 242.00 | 249.20 | 253,626 |
2019-08-27 | 254.00 | 254.00 | 245.40 | 247.60 | 268,123 |
2019-08-23 | 251.60 | 252.80 | 247.60 | 249.70 | 92,822 |
2019-08-22 | 246.00 | 250.40 | 245.40 | 249.70 | 167,138 |
2019-08-21 | 242.20 | 252.60 | 242.20 | 248.80 | 160,711 |
2019-08-20 | 250.40 | 251.00 | 245.00 | 246.10 | 273,769 |
2019-08-19 | 247.40 | 247.60 | 243.40 | 246.30 | 460,892 |
2019-08-16 | 238.00 | 248.60 | 235.40 | 243.10 | 366,835 |
2019-08-15 | 256.00 | 256.00 | 242.20 | 243.80 | 342,552 |
2019-08-14 | 250.20 | 256.20 | 246.60 | 250.00 | 623,701 |
2019-08-13 | 253.40 | 257.80 | 249.80 | 256.40 | 446,530 |
2019-08-12 | 259.40 | 259.40 | 250.60 | 250.90 | 2,221,128 |
2019-08-09 | 259.00 | 259.00 | 252.60 | 253.10 | 349,706 |
2019-08-08 | 256.00 | 256.00 | 252.20 | 255.50 | 509,157 |
2019-08-07 | 253.40 | 253.40 | 250.00 | 252.10 | 463,895 |
2019-08-06 | 252.00 | 252.60 | 247.60 | 251.10 | 429,439 |
2019-08-05 | 250.00 | 252.40 | 245.80 | 251.20 | 1,374,584 |
2019-08-02 | 254.20 | 256.60 | 250.00 | 251.70 | 712,659 |
2019-08-01 | 252.80 | 255.20 | 250.00 | 254.80 | 320,008 |
2019-07-31 | 251.20 | 258.40 | 248.20 | 251.80 | 441,118 |
2019-07-30 | 255.20 | 261.40 | 254.80 | 257.60 | 127,960 |
2019-07-29 | 255.60 | 261.60 | 252.20 | 252.90 | 334,030 |
2019-07-26 | 262.40 | 268.20 | 259.60 | 260.80 | 118,089 |
2019-07-25 | 266.00 | 268.00 | 259.40 | 267.20 | 214,709 |
2019-07-24 | 261.20 | 261.20 | 254.80 | 259.70 | 236,767 |
2019-07-23 | 256.00 | 260.00 | 255.00 | 256.00 | 201,827 |
2019-07-22 | 257.00 | 261.00 | 253.40 | 254.10 | 251,818 |
2019-07-19 | 243.40 | 257.00 | 243.40 | 256.60 | 499,230 |
2019-07-18 | 250.60 | 254.60 | 247.60 | 248.80 | 200,116 |
2019-07-17 | 259.40 | 260.00 | 252.20 | 256.40 | 181,764 |
2019-07-16 | 262.80 | 262.80 | 251.60 | 258.70 | 124,561 |
2019-07-15 | 257.00 | 262.60 | 255.60 | 259.20 | 249,119 |
2019-07-12 | 257.00 | 260.00 | 252.60 | 256.20 | 157,350 |
2019-07-11 | 259.40 | 260.00 | 252.40 | 256.60 | 358,244 |
2019-07-10 | 261.20 | 265.00 | 253.60 | 257.00 | 129,040 |
2019-07-09 | 264.60 | 264.60 | 259.80 | 261.30 | 129,506 |
2019-07-08 | 264.20 | 267.80 | 264.20 | 267.50 | 187,224 |
2019-07-05 | 277.60 | 277.60 | 267.40 | 268.40 | 134,569 |
2019-07-04 | 278.00 | 278.00 | 271.00 | 272.00 | 146,301 |
2019-07-03 | 277.00 | 277.00 | 273.00 | 274.90 | 187,905 |
2019-07-02 | 287.60 | 287.60 | 275.40 | 276.30 | 226,340 |
2019-07-01 | 284.20 | 284.20 | 279.80 | 280.60 | 347,695 |
2019-06-28 | 275.00 | 278.00 | 271.20 | 277.40 | 545,239 |
2019-06-27 | 274.00 | 274.00 | 267.20 | 270.00 | 321,977 |
2019-06-26 | 274.80 | 274.80 | 266.40 | 268.50 | 807,671 |
2019-06-25 | 258.60 | 269.80 | 258.60 | 269.70 | 179,007 |
2019-06-24 | 275.00 | 275.00 | 268.40 | 269.00 | 161,430 |
2019-06-21 | 269.80 | 271.40 | 266.20 | 266.10 | 264,705 |
2019-06-20 | 269.60 | 269.60 | 265.20 | 266.10 | 192,263 |
2019-06-19 | 270.60 | 270.60 | 264.00 | 266.00 | 384,356 |
2019-06-18 | 269.40 | 269.40 | 261.80 | 267.00 | 460,911 |
2019-06-17 | 269.20 | 269.20 | 262.80 | 264.50 | 174,821 |
2019-06-14 | 269.80 | 269.80 | 263.80 | 264.10 | 114,181 |
2019-06-13 | 270.00 | 270.00 | 264.00 | 266.20 | 214,766 |
2019-06-12 | 266.40 | 266.40 | 263.60 | 264.80 | 248,857 |
2019-06-11 | 263.80 | 267.20 | 262.60 | 265.70 | 384,781 |
2019-06-10 | 263.80 | 263.80 | 260.40 | 261.10 | 105,072 |
2019-06-07 | 256.60 | 261.00 | 254.40 | 258.40 | 390,513 |
2019-06-06 | 259.40 | 259.40 | 256.00 | 256.90 | 198,212 |
2019-06-05 | 255.60 | 258.00 | 252.80 | 254.30 | 281,143 |
2019-06-04 | 249.00 | 254.00 | 247.60 | 253.50 | 583,215 |
2019-06-03 | 247.20 | 248.20 | 243.80 | 247.60 | 420,148 |
2019-05-31 | 252.80 | 252.80 | 245.20 | 247.70 | 109,395 |
2019-05-30 | 242.00 | 249.60 | 242.00 | 247.70 | 159,016 |
2019-05-29 | 244.00 | 248.20 | 244.00 | 246.40 | 381,122 |
2019-05-28 | 243.20 | 249.80 | 243.20 | 248.10 | 1,219,265 |
2019-05-24 | 255.80 | 255.80 | 248.80 | 249.00 | 300,149 |
2019-05-23 | 256.60 | 257.20 | 250.00 | 254.00 | 738,330 |
2019-05-22 | 264.60 | 264.60 | 254.60 | 255.80 | 253,883 |
2019-05-21 | 261.60 | 264.20 | 258.00 | 259.50 | 138,268 |
2019-05-20 | 266.40 | 266.40 | 258.40 | 258.70 | 242,083 |
2019-05-17 | 261.80 | 265.40 | 260.20 | 262.90 | 132,492 |
2019-05-16 | 264.80 | 265.80 | 260.00 | 262.10 | 330,212 |
2019-05-15 | 261.20 | 264.00 | 258.60 | 261.60 | 336,561 |
2019-05-14 | 262.40 | 264.60 | 258.20 | 259.10 | 455,955 |
2019-05-13 | 257.40 | 259.40 | 254.60 | 257.00 | 334,747 |
2019-05-10 | 258.20 | 261.60 | 256.40 | 259.50 | 237,646 |
2019-05-09 | 265.20 | 265.20 | 258.20 | 259.10 | 381,668 |
2019-05-08 | 255.80 | 261.60 | 255.80 | 261.90 | 251,612 |
2019-05-07 | 264.40 | 264.40 | 256.40 | 259.30 | 428,269 |
2019-05-03 | 275.80 | 275.80 | 264.40 | 267.30 | 463,420 |
2019-05-02 | 275.00 | 275.00 | 270.00 | 273.40 | 684,919 |
2019-05-01 | 284.00 | 284.00 | 278.00 | 282.00 | 181,877 |
2019-04-30 | 274.80 | 283.40 | 274.80 | 280.30 | 291,268 |
2019-04-29 | 281.80 | 281.80 | 277.20 | 280.10 | 174,190 |
2019-04-26 | 281.80 | 281.80 | 274.60 | 276.30 | 206,099 |
2019-04-25 | 281.60 | 281.60 | 274.20 | 276.60 | 245,036 |
2019-04-24 | 278.40 | 278.40 | 273.80 | 274.90 | 359,030 |
2019-04-23 | 276.00 | 277.20 | 270.20 | 276.00 | 290,703 |
2019-04-18 | 265.60 | 273.00 | 265.60 | 271.50 | 322,740 |
2019-04-17 | 276.60 | 277.40 | 271.40 | 271.90 | 685,733 |
2019-04-16 | 281.80 | 281.80 | 273.60 | 274.30 | 340,271 |
2019-04-15 | 281.60 | 281.60 | 271.00 | 275.30 | 989,001 |
2019-04-12 | 275.00 | 277.40 | 267.20 | 277.00 | 305,642 |
2019-04-11 | 270.80 | 272.00 | 267.20 | 270.10 | 280,698 |
2019-04-10 | 263.20 | 265.40 | 261.20 | 264.40 | 376,543 |
2019-04-09 | 260.80 | 267.60 | 256.60 | 263.40 | 548,879 |
2019-04-08 | 256.60 | 260.60 | 255.40 | 256.90 | 521,048 |
2019-04-05 | 256.40 | 258.20 | 255.20 | 257.10 | 491,558 |
2019-04-04 | 257.00 | 258.20 | 250.00 | 254.00 | 367,593 |
2019-04-03 | 257.00 | 259.00 | 253.00 | 254.70 | 308,377 |
2019-04-02 | 251.60 | 252.60 | 246.20 | 251.20 | 324,425 |
2019-04-01 | 244.40 | 246.80 | 241.00 | 246.20 | 606,148 |
2019-03-29 | 241.20 | 243.80 | 237.00 | 243.60 | 485,725 |