Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-09-13 | 798.80 | 798.80 | 798.80 | 798.80 | 43,516 |
2022-09-12 | 799.00 | 800.00 | 798.80 | 798.80 | 28,033,914 |
2022-09-09 | 798.20 | 798.80 | 798.20 | 798.60 | 6,918,600 |
2022-09-08 | 798.40 | 798.60 | 798.00 | 798.60 | 3,167,721 |
2022-09-07 | 799.00 | 799.00 | 798.00 | 798.00 | 48,418,078 |
2022-09-06 | 797.80 | 799.00 | 797.80 | 798.00 | 11,801,142 |
2022-09-05 | 797.80 | 798.40 | 797.60 | 798.00 | 974,304 |
2022-09-02 | 798.00 | 798.60 | 797.60 | 798.00 | 1,235,439 |
2022-09-01 | 798.40 | 798.80 | 797.60 | 798.20 | 5,319,564 |
2022-08-31 | 799.00 | 799.00 | 797.60 | 798.20 | 2,545,919 |
2022-08-30 | 801.00 | 801.00 | 797.40 | 798.60 | 2,307,322 |
2022-08-29 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
2022-08-26 | 793.00 | 798.20 | 792.20 | 798.00 | 3,962,199 |
2022-08-25 | 794.00 | 794.00 | 791.20 | 792.00 | 753,651 |
2022-08-24 | 794.00 | 794.00 | 790.40 | 791.80 | 1,357,800 |
2022-08-23 | 790.00 | 792.60 | 790.00 | 791.40 | 1,716,186 |
2022-08-22 | 794.00 | 794.00 | 790.60 | 792.80 | 1,673,183 |
2022-08-19 | 794.00 | 794.00 | 791.00 | 792.80 | 1,072,608 |
2022-08-18 | 793.80 | 794.20 | 792.20 | 792.40 | 492,314 |
2022-08-17 | 795.00 | 795.00 | 790.80 | 793.00 | 767,241 |
2022-08-16 | 794.00 | 794.60 | 790.80 | 794.00 | 523,183 |
2022-08-15 | 794.00 | 794.00 | 790.00 | 794.00 | 287,095 |
2022-08-12 | 790.00 | 793.00 | 790.00 | 792.00 | 337,779 |
2022-08-11 | 794.00 | 795.00 | 791.40 | 793.00 | 443,627 |
2022-08-10 | 793.00 | 793.80 | 791.00 | 792.00 | 1,089,302 |
2022-08-09 | 795.00 | 795.00 | 789.60 | 792.00 | 872,278 |
2022-08-08 | 791.00 | 791.40 | 789.00 | 791.40 | 1,150,999 |
2022-08-05 | 793.00 | 793.00 | 789.40 | 789.80 | 774,791 |
2022-08-04 | 797.00 | 797.00 | 790.00 | 790.00 | 8,673,718 |
2022-08-03 | 797.00 | 797.00 | 789.40 | 789.80 | 1,139,942 |
2022-08-02 | 795.00 | 795.00 | 790.00 | 790.00 | 8,583,039 |
2022-08-01 | 795.00 | 795.00 | 782.20 | 790.00 | 2,312,680 |
2022-07-29 | 795.00 | 795.00 | 787.00 | 790.00 | 1,188,369 |
2022-07-28 | 790.00 | 790.20 | 785.80 | 789.60 | 1,103,543 |
2022-07-27 | 790.00 | 791.00 | 789.20 | 789.20 | 10,296,409 |
2022-07-26 | 790.00 | 792.60 | 790.00 | 790.20 | 1,350,618 |
2022-07-25 | 793.20 | 793.20 | 789.00 | 791.00 | 8,174,687 |
2022-07-22 | 789.20 | 792.40 | 789.20 | 789.60 | 1,381,821 |
2022-07-21 | 792.00 | 792.20 | 789.00 | 789.80 | 1,002,183 |
2022-07-20 | 790.00 | 794.00 | 790.00 | 791.60 | 2,357,343 |
2022-07-19 | 794.00 | 794.00 | 789.00 | 789.00 | 1,565,937 |
2022-07-18 | 790.40 | 791.00 | 788.00 | 788.60 | 2,059,214 |
2022-07-15 | 789.00 | 790.60 | 788.00 | 790.60 | 2,254,072 |
2022-07-14 | 789.00 | 790.00 | 788.00 | 789.60 | 4,134,882 |
2022-07-13 | 789.00 | 789.80 | 788.00 | 789.00 | 3,299,865 |
2022-07-12 | 789.00 | 790.20 | 788.80 | 789.60 | 1,794,829 |
2022-07-11 | 788.00 | 790.00 | 786.80 | 789.00 | 1,529,339 |
2022-07-08 | 788.00 | 789.20 | 788.00 | 788.60 | 1,559,351 |
2022-07-07 | 790.00 | 790.80 | 787.00 | 787.00 | 5,065,462 |
2022-07-06 | 788.00 | 792.20 | 783.20 | 784.00 | 2,604,125 |
2022-07-05 | 789.40 | 790.00 | 788.80 | 788.80 | 941,134 |
2022-07-04 | 790.60 | 790.60 | 788.80 | 788.80 | 2,316,069 |
2022-07-01 | 789.00 | 790.80 | 788.00 | 788.40 | 3,300,576 |
2022-06-30 | 789.60 | 791.00 | 789.00 | 789.00 | 2,122,583 |
2022-06-29 | 790.00 | 790.80 | 788.80 | 790.00 | 8,011,292 |
2022-06-28 | 785.00 | 785.60 | 783.40 | 785.00 | 1,098,925 |
2022-06-27 | 785.00 | 785.40 | 781.80 | 784.00 | 1,157,760 |
2022-06-24 | 783.00 | 783.00 | 780.40 | 781.00 | 2,707,107 |
2022-06-23 | 775.00 | 775.00 | 767.20 | 769.00 | 1,719,401 |
2022-06-22 | 775.00 | 775.00 | 769.60 | 770.80 | 632,533 |
2022-06-21 | 775.00 | 775.80 | 769.80 | 769.80 | 787,799 |
2022-06-20 | 765.20 | 771.80 | 765.20 | 771.80 | 548,824 |
2022-06-17 | 768.00 | 773.00 | 766.20 | 768.20 | 6,302,438 |
2022-06-16 | 770.00 | 774.20 | 768.60 | 768.60 | 2,041,286 |
2022-06-15 | 778.00 | 778.00 | 769.00 | 770.00 | 981,050 |
2022-06-14 | 770.00 | 774.20 | 768.60 | 769.00 | 2,732,672 |
2022-06-13 | 771.00 | 775.20 | 768.80 | 768.80 | 11,190,115 |
2022-06-10 | 772.00 | 774.80 | 770.80 | 771.20 | 1,254,836 |
2022-06-09 | 771.40 | 775.80 | 771.40 | 772.20 | 2,878,950 |
2022-06-08 | 778.80 | 778.80 | 771.60 | 773.40 | 2,955,682 |
2022-06-07 | 771.00 | 776.60 | 771.00 | 776.00 | 2,172,122 |
2022-06-06 | 775.00 | 776.00 | 772.80 | 773.00 | 1,084,492 |
2022-06-03 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
2022-06-02 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
2022-06-01 | 774.00 | 778.80 | 772.20 | 775.00 | 2,322,311 |
2022-05-31 | 773.00 | 777.20 | 773.00 | 775.00 | 973,645 |
2022-05-30 | 779.20 | 779.40 | 775.00 | 777.00 | 270,037 |
2022-05-27 | 777.00 | 779.60 | 775.80 | 777.00 | 1,214,930 |
2022-05-26 | 778.00 | 779.60 | 775.40 | 776.00 | 1,200,193 |
2022-05-25 | 771.00 | 778.20 | 771.00 | 775.80 | 2,258,090 |
2022-05-24 | 780.00 | 780.00 | 774.60 | 776.00 | 2,967,491 |
2022-05-23 | 775.40 | 778.20 | 771.00 | 777.60 | 1,377,021 |
2022-05-20 | 775.00 | 777.00 | 772.40 | 773.00 | 2,733,823 |
2022-05-19 | 780.00 | 780.00 | 773.40 | 775.00 | 1,952,437 |
2022-05-18 | 773.40 | 778.00 | 773.40 | 778.00 | 2,301,368 |
2022-05-17 | 773.20 | 777.00 | 771.20 | 773.00 | 1,895,125 |
2022-05-16 | 772.80 | 778.60 | 772.20 | 774.00 | 1,137,255 |
2022-05-13 | 780.00 | 780.00 | 772.40 | 772.80 | 1,496,737 |
2022-05-12 | 769.20 | 777.80 | 769.20 | 772.40 | 1,729,771 |
2022-05-11 | 777.80 | 779.40 | 774.80 | 776.00 | 1,583,949 |
2022-05-10 | 780.00 | 781.40 | 777.80 | 778.00 | 2,110,447 |
2022-05-09 | 779.40 | 783.00 | 776.80 | 778.00 | 2,036,682 |
2022-05-06 | 777.00 | 785.20 | 775.40 | 778.00 | 1,325,768 |
2022-05-05 | 770.00 | 778.60 | 770.00 | 777.00 | 2,127,612 |
2022-05-04 | 772.20 | 775.00 | 770.80 | 771.00 | 5,167,570 |
2022-05-03 | 774.00 | 775.20 | 772.80 | 773.20 | 11,900,101 |
2022-05-02 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
2022-04-29 | 774.00 | 776.20 | 773.00 | 775.00 | 4,255,573 |
2022-04-28 | 774.00 | 774.20 | 772.20 | 773.00 | 1,100,096 |
2022-04-27 | 775.00 | 775.00 | 770.00 | 773.60 | 3,721,931 |
2022-04-26 | 775.00 | 775.00 | 771.40 | 773.80 | 802,105 |
2022-04-25 | 775.00 | 775.00 | 770.00 | 772.60 | 941,298 |
2022-04-22 | 775.00 | 775.40 | 771.00 | 772.40 | 721,960 |
2022-04-21 | 770.00 | 774.00 | 768.60 | 773.00 | 1,134,394 |
2022-04-20 | 770.00 | 770.20 | 765.00 | 769.60 | 10,530,050 |
2022-04-19 | 766.00 | 769.80 | 765.60 | 765.80 | 2,610,388 |
2022-04-18 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
2022-04-15 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
2022-04-14 | 768.20 | 770.80 | 768.00 | 768.00 | 833,527 |
2022-04-13 | 754.60 | 770.00 | 754.40 | 768.00 | 578,948 |
2022-04-12 | 767.60 | 769.80 | 767.60 | 769.00 | 1,004,659 |
2022-04-11 | 766.00 | 770.60 | 766.00 | 768.00 | 482,471 |
2022-04-08 | 762.00 | 769.40 | 762.00 | 769.40 | 6,995,674 |
2022-04-07 | 770.00 | 770.20 | 764.60 | 767.00 | 1,066,675 |
2022-04-06 | 770.00 | 770.00 | 762.60 | 766.00 | 912,227 |
2022-04-05 | 763.00 | 767.40 | 762.80 | 765.80 | 9,860,841 |
2022-04-04 | 771.20 | 771.20 | 761.00 | 766.00 | 1,934,037 |
2022-04-01 | 760.40 | 767.60 | 760.40 | 762.40 | 1,840,817 |
2022-03-31 | 761.40 | 763.40 | 760.20 | 760.20 | 947,865 |
2022-03-30 | 761.40 | 763.20 | 760.00 | 762.00 | 4,453,830 |
2022-03-29 | 764.60 | 764.80 | 761.40 | 763.00 | 2,396,113 |
2022-03-28 | 762.00 | 763.40 | 760.40 | 763.00 | 799,709 |
2022-03-25 | 762.40 | 763.40 | 759.80 | 763.40 | 907,432 |
2022-03-24 | 748.40 | 764.00 | 748.40 | 762.40 | 6,050,344 |
2022-03-23 | 765.00 | 767.20 | 763.20 | 763.60 | 1,930,984 |
2022-03-22 | 760.80 | 772.00 | 759.00 | 765.60 | 2,686,671 |
2022-03-21 | 764.20 | 765.00 | 757.20 | 761.20 | 2,892,932 |
2022-03-18 | 762.00 | 762.60 | 757.60 | 762.60 | 10,636,751 |
2022-03-17 | 763.00 | 764.80 | 755.20 | 763.00 | 1,647,097 |
2022-03-16 | 763.00 | 763.00 | 756.40 | 760.00 | 1,267,778 |
2022-03-15 | 756.20 | 762.80 | 756.20 | 760.00 | 2,445,664 |
2022-03-14 | 756.40 | 762.80 | 756.20 | 759.80 | 1,657,198 |
2022-03-11 | 752.00 | 758.20 | 750.80 | 755.60 | 822,468 |
2022-03-10 | 752.20 | 755.00 | 750.00 | 754.20 | 1,112,751 |
2022-03-09 | 745.20 | 754.00 | 744.20 | 754.00 | 2,292,072 |
2022-03-08 | 745.80 | 746.60 | 741.80 | 745.40 | 12,717,947 |
2022-03-07 | 750.00 | 750.60 | 743.20 | 746.20 | 9,478,966 |
2022-03-04 | 755.00 | 760.40 | 751.00 | 752.20 | 37,826,981 |
2022-03-03 | 762.00 | 765.00 | 755.80 | 757.80 | 3,576,122 |
2022-03-02 | 757.80 | 765.40 | 755.00 | 764.00 | 4,432,234 |
2022-03-01 | 755.00 | 759.60 | 755.00 | 759.00 | 3,543,229 |
2022-02-28 | 747.80 | 757.20 | 746.60 | 755.00 | 12,837,170 |
2022-02-25 | 749.40 | 750.00 | 742.00 | 750.00 | 1,324,521 |
2022-02-24 | 743.20 | 746.60 | 741.40 | 745.00 | 2,954,016 |
2022-02-23 | 743.00 | 748.00 | 743.00 | 748.00 | 1,053,832 |
2022-02-22 | 745.00 | 747.00 | 743.00 | 745.60 | 7,761,816 |
2022-02-21 | 745.00 | 747.60 | 745.00 | 745.00 | 830,598 |
2022-02-18 | 745.00 | 746.00 | 744.40 | 745.00 | 6,036,665 |
2022-02-17 | 742.20 | 746.00 | 742.20 | 745.20 | 6,043,408 |
2022-02-16 | 748.40 | 748.40 | 742.20 | 745.00 | 5,980,164 |
2022-02-15 | 744.40 | 746.60 | 744.40 | 746.00 | 1,538,039 |
2022-02-14 | 739.80 | 748.00 | 738.00 | 744.20 | 1,491,719 |
2022-02-11 | 747.20 | 749.80 | 747.00 | 748.00 | 784,095 |
2022-02-10 | 750.00 | 751.20 | 747.40 | 749.00 | 1,361,651 |
2022-02-09 | 750.00 | 753.20 | 748.40 | 749.40 | 6,601,075 |
2022-02-08 | 749.00 | 749.60 | 747.00 | 748.00 | 2,226,806 |
2022-02-07 | 748.20 | 749.00 | 747.00 | 748.00 | 701,109 |
2022-02-04 | 750.00 | 750.00 | 747.00 | 749.00 | 8,829,021 |
2022-02-03 | 744.00 | 750.20 | 744.00 | 749.20 | 1,098,083 |
2022-02-02 | 741.40 | 748.40 | 740.00 | 747.60 | 763,060 |
2022-02-01 | 744.20 | 746.60 | 744.00 | 744.00 | 8,135,155 |
2022-01-31 | 740.20 | 747.40 | 738.20 | 745.00 | 1,266,074 |
2022-01-28 | 738.00 | 746.60 | 737.00 | 740.00 | 5,930,008 |
2022-01-27 | 735.80 | 744.40 | 733.80 | 741.20 | 1,540,522 |
2022-01-26 | 744.00 | 744.00 | 739.00 | 740.00 | 792,954 |
2022-01-25 | 739.80 | 743.40 | 735.20 | 736.60 | 5,322,681 |
2022-01-24 | 732.00 | 738.60 | 732.00 | 736.80 | 3,009,234 |
2022-01-21 | 732.20 | 737.20 | 730.20 | 733.00 | 5,349,312 |
2022-01-20 | 739.00 | 739.40 | 736.40 | 738.20 | 1,357,275 |
2022-01-19 | 734.00 | 742.40 | 734.00 | 738.60 | 4,826,120 |
2022-01-18 | 742.00 | 744.00 | 740.00 | 740.00 | 601,971 |
2022-01-17 | 740.00 | 745.60 | 740.00 | 742.20 | 2,438,661 |
2022-01-14 | 740.00 | 744.00 | 740.00 | 742.20 | 1,331,371 |
2022-01-13 | 744.00 | 745.60 | 740.60 | 742.00 | 3,791,521 |
2022-01-12 | 750.00 | 750.00 | 743.20 | 744.20 | 3,877,444 |
2022-01-11 | 749.00 | 750.80 | 743.80 | 746.20 | 996,995 |
2022-01-10 | 747.80 | 750.00 | 745.20 | 748.60 | 822,583 |
2022-01-07 | 744.00 | 750.40 | 744.00 | 746.80 | 3,201,742 |
2022-01-06 | 740.00 | 746.00 | 740.00 | 745.00 | 2,066,803 |
2022-01-05 | 743.80 | 744.00 | 740.80 | 743.60 | 1,335,524 |
2022-01-04 | 744.40 | 747.60 | 740.60 | 742.40 | 1,176,018 |
2022-01-03 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
2021-12-31 | 732.00 | 738.60 | 732.00 | 738.00 | 247,375 |
2021-12-30 | 740.00 | 742.00 | 738.00 | 740.00 | 489,097 |
2021-12-29 | 739.20 | 741.80 | 736.40 | 740.00 | 953,106 |
2021-12-28 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
2021-12-27 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
2021-12-24 | 740.00 | 740.00 | 737.40 | 739.00 | 37,442 |
2021-12-23 | 740.00 | 740.00 | 735.00 | 738.00 | 522,175 |
2021-12-22 | 733.00 | 739.40 | 732.60 | 739.40 | 1,425,329 |
2021-12-21 | 743.60 | 743.60 | 732.60 | 733.00 | 481,318 |
2021-12-20 | 733.00 | 734.80 | 731.00 | 732.80 | 1,142,842 |
2021-12-17 | 730.60 | 735.40 | 730.60 | 733.40 | 1,898,336 |
2021-12-16 | 737.00 | 737.00 | 732.40 | 734.00 | 2,113,321 |
2021-12-15 | 738.00 | 738.60 | 735.00 | 736.20 | 9,875,744 |
2021-12-14 | 738.40 | 738.40 | 735.80 | 737.00 | 692,506 |
2021-12-13 | 737.60 | 739.60 | 735.60 | 737.60 | 1,010,006 |
2021-12-10 | 738.40 | 738.60 | 737.20 | 737.60 | 4,395,930 |
2021-12-09 | 740.00 | 740.00 | 738.40 | 738.40 | 2,814,806 |
2021-12-08 | 740.20 | 743.20 | 738.00 | 739.60 | 3,059,427 |
2021-12-07 | 740.00 | 744.60 | 737.80 | 741.60 | 5,156,289 |
2021-12-06 | 747.00 | 747.00 | 738.00 | 740.00 | 734,416 |
2021-12-03 | 741.00 | 741.20 | 737.60 | 739.80 | 731,752 |
2021-12-02 | 739.60 | 741.20 | 738.60 | 738.60 | 801,676 |
2021-12-01 | 740.00 | 742.40 | 738.80 | 741.00 | 1,249,857 |
2021-11-30 | 738.00 | 741.60 | 737.60 | 737.60 | 1,800,316 |
2021-11-29 | 740.00 | 741.80 | 738.40 | 739.80 | 3,564,607 |
2021-11-26 | 741.00 | 742.40 | 738.00 | 740.00 | 7,548,223 |
2021-11-25 | 740.00 | 744.00 | 735.20 | 743.80 | 1,642,495 |
2021-11-24 | 740.00 | 742.00 | 738.20 | 738.20 | 1,727,440 |
2021-11-23 | 739.00 | 743.40 | 737.20 | 740.00 | 1,938,947 |
2021-11-22 | 742.80 | 744.20 | 739.60 | 740.60 | 2,895,242 |
2021-11-19 | 745.20 | 745.20 | 737.60 | 740.20 | 1,887,765 |
2021-11-18 | 742.00 | 743.00 | 732.20 | 740.60 | 3,760,608 |
2021-11-17 | 743.20 | 747.60 | 739.40 | 740.60 | 2,074,850 |
2021-11-16 | 742.60 | 748.20 | 732.60 | 743.00 | 11,105,274 |
2021-11-15 | 744.00 | 747.20 | 743.00 | 743.00 | 856,327 |
2021-11-12 | 747.00 | 747.00 | 743.20 | 743.40 | 10,917,104 |
2021-11-11 | 745.00 | 748.40 | 743.00 | 743.00 | 2,774,698 |
2021-11-10 | 745.60 | 749.40 | 745.00 | 745.40 | 1,084,604 |
2021-11-09 | 746.60 | 749.20 | 744.80 | 745.40 | 1,559,495 |
2021-11-08 | 746.60 | 752.80 | 745.00 | 745.00 | 41,043,304 |
2021-11-05 | 745.00 | 749.00 | 745.00 | 748.60 | 3,699,411 |
2021-11-04 | 754.00 | 754.00 | 745.20 | 745.40 | 9,345,401 |
2021-11-03 | 748.40 | 749.40 | 746.80 | 748.00 | 5,032,352 |
2021-11-02 | 754.80 | 754.80 | 746.80 | 747.00 | 2,212,712 |
2021-11-01 | 751.80 | 752.80 | 748.80 | 750.00 | 758,508 |
2021-10-29 | 754.80 | 754.80 | 748.00 | 750.00 | 1,728,887 |
2021-10-28 | 755.00 | 755.00 | 747.80 | 750.80 | 1,471,122 |
2021-10-27 | 752.60 | 752.60 | 747.40 | 750.00 | 596,626 |
2021-10-26 | 750.00 | 753.20 | 747.80 | 749.60 | 773,186 |
2021-10-25 | 750.00 | 751.60 | 746.60 | 748.20 | 861,475 |
2021-10-22 | 753.00 | 756.40 | 749.80 | 750.00 | 5,176,494 |
2021-10-21 | 748.20 | 753.00 | 748.20 | 752.00 | 645,338 |
2021-10-20 | 749.20 | 753.20 | 748.00 | 751.00 | 1,781,382 |
2021-10-19 | 745.00 | 751.20 | 745.00 | 750.00 | 2,197,958 |
2021-10-18 | 750.00 | 752.60 | 741.40 | 749.80 | 1,107,287 |
2021-10-15 | 752.60 | 753.00 | 749.40 | 752.00 | 1,232,040 |
2021-10-14 | 749.00 | 752.80 | 744.80 | 751.20 | 1,668,234 |
2021-10-13 | 744.00 | 749.20 | 742.60 | 748.20 | 2,195,943 |
2021-10-12 | 742.00 | 744.40 | 742.00 | 744.20 | 737,169 |
2021-10-11 | 741.00 | 744.20 | 741.00 | 742.60 | 851,670 |
2021-10-08 | 743.60 | 744.60 | 742.00 | 743.20 | 530,187 |
2021-10-07 | 754.20 | 754.20 | 740.00 | 742.00 | 1,123,118 |
2021-10-06 | 740.00 | 744.00 | 739.80 | 740.20 | 1,560,641 |
2021-10-05 | 743.00 | 745.00 | 738.60 | 743.80 | 4,811,696 |
2021-10-04 | 738.00 | 744.60 | 738.00 | 743.00 | 1,389,905 |
2021-10-01 | 737.00 | 744.60 | 731.20 | 743.80 | 2,278,850 |
2021-09-30 | 740.00 | 741.00 | 735.80 | 738.40 | 2,010,300 |
2021-09-29 | 736.00 | 742.40 | 736.00 | 740.00 | 2,049,853 |
2021-09-28 | 738.00 | 740.80 | 736.60 | 738.20 | 2,406,722 |
2021-09-27 | 740.00 | 740.60 | 735.80 | 740.00 | 2,168,816 |
2021-09-24 | 735.00 | 739.80 | 732.80 | 736.00 | 2,283,889 |
2021-09-23 | 745.00 | 745.00 | 734.20 | 736.00 | 7,032,253 |
2021-09-22 | 740.00 | 741.00 | 737.00 | 739.40 | 2,206,394 |
2021-09-21 | 740.00 | 743.40 | 735.20 | 736.60 | 3,439,684 |
2021-09-20 | 730.00 | 740.00 | 730.00 | 740.00 | 3,022,407 |
2021-09-17 | 735.00 | 736.40 | 726.80 | 736.40 | 22,231,543 |
2021-09-16 | 735.00 | 735.00 | 731.20 | 734.00 | 18,219,958 |
2021-09-15 | 733.00 | 736.40 | 730.40 | 732.40 | 2,747,251 |
2021-09-14 | 733.00 | 736.20 | 731.80 | 734.00 | 7,039,074 |
2021-09-13 | 735.60 | 735.60 | 730.00 | 734.00 | 8,889,778 |
2021-09-10 | 732.80 | 733.80 | 730.20 | 731.60 | 8,534,875 |
2021-09-09 | 729.00 | 733.00 | 729.00 | 731.00 | 6,516,669 |
2021-09-08 | 735.00 | 737.40 | 732.00 | 733.00 | 23,398,027 |
2021-09-07 | 839.80 | 840.00 | 721.80 | 737.80 | 30,740,739 |
2021-09-06 | 836.80 | 839.20 | 832.40 | 839.20 | 1,209,872 |
2021-09-03 | 832.00 | 837.00 | 829.60 | 837.00 | 3,116,083 |
2021-09-02 | 830.00 | 833.80 | 830.00 | 831.00 | 1,902,245 |
2021-09-01 | 834.00 | 836.60 | 830.00 | 830.00 | 6,426,208 |
2021-08-31 | 840.00 | 841.00 | 825.80 | 829.20 | 2,306,718 |
2021-08-30 | 836.20 | 836.20 | 836.20 | 836.20 | 0 |
2021-08-27 | 840.00 | 840.00 | 828.40 | 836.20 | 8,221,610 |
2021-08-26 | 828.20 | 841.00 | 828.20 | 834.20 | 3,408,729 |
2021-08-25 | 835.00 | 837.80 | 831.60 | 837.80 | 1,525,322 |
2021-08-24 | 837.80 | 837.80 | 833.20 | 833.40 | 6,459,056 |
2021-08-23 | 838.80 | 839.60 | 832.20 | 834.20 | 1,246,820 |
2021-08-20 | 837.80 | 845.40 | 835.00 | 838.80 | 2,581,108 |
2021-08-19 | 827.00 | 837.40 | 825.00 | 836.80 | 2,164,218 |
2021-08-18 | 822.00 | 836.20 | 818.80 | 832.80 | 2,839,113 |
2021-08-17 | 812.00 | 823.20 | 812.00 | 820.00 | 12,110,655 |
2021-08-16 | 811.40 | 820.40 | 811.00 | 816.00 | 6,387,196 |
2021-08-13 | 816.60 | 822.80 | 809.60 | 819.00 | 14,824,589 |
2021-08-12 | 828.40 | 828.40 | 816.20 | 818.00 | 9,882,233 |
2021-08-11 | 716.20 | 846.00 | 710.80 | 830.00 | 13,208,539 |
2021-08-10 | 714.20 | 720.00 | 712.00 | 715.00 | 3,349,256 |
2021-08-09 | 716.40 | 718.60 | 713.80 | 713.80 | 14,384,026 |
2021-08-06 | 722.40 | 724.80 | 714.60 | 717.00 | 5,442,947 |
2021-08-05 | 730.80 | 730.80 | 723.00 | 723.00 | 10,588,866 |
2021-08-04 | 732.20 | 734.00 | 727.40 | 728.00 | 8,413,943 |
2021-08-03 | 735.00 | 737.40 | 727.20 | 732.00 | 14,820,564 |
2021-08-02 | 750.00 | 758.00 | 723.40 | 735.00 | 25,535,226 |
2021-07-30 | 457.90 | 475.60 | 455.90 | 469.10 | 3,167,565 |
2021-07-29 | 474.80 | 481.00 | 463.60 | 464.30 | 1,817,811 |
2021-07-28 | 456.90 | 478.90 | 456.00 | 469.30 | 2,883,221 |
2021-07-27 | 446.90 | 458.10 | 436.30 | 454.40 | 2,289,508 |
2021-07-26 | 440.00 | 447.00 | 436.80 | 444.40 | 2,535,778 |
2021-07-23 | 430.30 | 443.10 | 430.30 | 440.20 | 2,021,407 |
2021-07-22 | 426.50 | 439.60 | 426.50 | 428.30 | 2,937,494 |
2021-07-21 | 419.50 | 435.20 | 419.00 | 431.50 | 3,976,105 |
2021-07-20 | 403.40 | 419.40 | 398.70 | 416.50 | 2,935,801 |
2021-07-19 | 408.80 | 409.90 | 392.40 | 397.00 | 1,843,995 |
2021-07-16 | 426.60 | 429.30 | 414.30 | 416.00 | 1,508,316 |
2021-07-15 | 432.80 | 432.80 | 416.00 | 422.60 | 1,888,089 |
2021-07-14 | 430.00 | 435.20 | 426.20 | 429.30 | 1,054,704 |
2021-07-13 | 444.80 | 444.80 | 432.80 | 433.40 | 1,730,582 |
2021-07-12 | 445.70 | 445.70 | 434.80 | 440.80 | 2,127,396 |
2021-07-09 | 435.60 | 449.70 | 435.60 | 444.60 | 2,109,707 |
2021-07-08 | 454.60 | 454.60 | 427.20 | 434.00 | 1,722,792 |
2021-07-07 | 453.80 | 462.10 | 445.30 | 448.10 | 4,904,247 |
2021-07-06 | 475.00 | 477.30 | 454.20 | 455.30 | 2,018,834 |
2021-07-05 | 465.50 | 476.70 | 462.60 | 473.80 | 1,605,609 |
2021-07-02 | 457.90 | 476.90 | 457.90 | 468.20 | 1,220,461 |
2021-07-01 | 465.70 | 470.90 | 462.80 | 468.40 | 3,544,717 |
2021-06-30 | 458.40 | 465.50 | 451.30 | 461.20 | 3,702,571 |
2021-06-29 | 471.10 | 471.10 | 456.60 | 458.90 | 3,370,638 |
2021-06-28 | 479.30 | 484.50 | 468.40 | 468.40 | 3,638,318 |
2021-06-25 | 467.00 | 475.00 | 460.50 | 474.00 | 2,566,500 |
2021-06-24 | 470.00 | 477.30 | 469.10 | 470.40 | 2,636,722 |
2021-06-23 | 482.60 | 488.40 | 468.40 | 469.40 | 2,746,918 |
2021-06-22 | 497.70 | 500.40 | 487.00 | 488.00 | 2,591,265 |
2021-06-21 | 477.30 | 495.30 | 474.60 | 494.30 | 1,779,511 |
2021-06-18 | 494.30 | 497.10 | 475.10 | 485.50 | 5,132,659 |
2021-06-17 | 482.90 | 493.30 | 482.90 | 493.30 | 2,756,940 |
2021-06-16 | 485.00 | 490.30 | 481.40 | 487.50 | 1,563,628 |
2021-06-15 | 495.00 | 495.00 | 487.00 | 487.50 | 1,583,742 |
2021-06-14 | 495.70 | 500.00 | 487.80 | 487.80 | 749,545 |
2021-06-11 | 490.00 | 500.00 | 490.00 | 496.00 | 770,317 |
2021-06-10 | 508.20 | 508.20 | 492.40 | 493.40 | 978,855 |
2021-06-09 | 508.60 | 515.40 | 503.00 | 503.00 | 828,889 |
2021-06-08 | 518.40 | 520.40 | 509.40 | 509.40 | 3,332,488 |
2021-06-07 | 502.80 | 517.40 | 498.50 | 515.20 | 1,258,407 |
2021-06-04 | 499.50 | 500.00 | 492.70 | 500.00 | 1,238,662 |
2021-06-03 | 507.20 | 507.20 | 494.30 | 496.40 | 565,245 |
2021-06-02 | 510.00 | 510.60 | 503.80 | 506.80 | 794,615 |
2021-06-01 | 512.60 | 514.00 | 504.40 | 509.40 | 884,579 |
2021-05-28 | 506.40 | 512.80 | 498.90 | 509.00 | 1,417,074 |
2021-05-27 | 491.00 | 508.60 | 491.00 | 500.00 | 3,497,800 |
2021-05-26 | 492.40 | 492.40 | 481.50 | 485.00 | 835,353 |
2021-05-25 | 488.00 | 492.60 | 486.00 | 486.20 | 1,294,856 |
2021-05-24 | 474.60 | 489.10 | 474.60 | 488.10 | 1,172,238 |
2021-05-21 | 481.80 | 484.60 | 477.30 | 483.00 | 841,063 |
2021-05-20 | 492.40 | 492.40 | 473.60 | 483.10 | 971,419 |
2021-05-19 | 489.20 | 492.90 | 472.20 | 479.80 | 1,739,203 |
2021-05-18 | 497.50 | 504.00 | 495.90 | 497.50 | 1,798,572 |
2021-05-17 | 500.00 | 501.80 | 489.80 | 489.80 | 1,677,094 |
2021-05-14 | 485.60 | 500.00 | 477.30 | 498.80 | 1,017,107 |
2021-05-13 | 478.00 | 488.40 | 471.20 | 480.20 | 2,770,204 |
2021-05-12 | 480.30 | 489.40 | 480.30 | 484.60 | 1,931,510 |
2021-05-11 | 485.00 | 490.30 | 474.00 | 481.60 | 2,384,662 |
2021-05-10 | 501.20 | 502.00 | 476.20 | 490.10 | 3,627,752 |
2021-05-07 | 505.20 | 533.40 | 490.00 | 498.10 | 6,319,029 |
2021-05-06 | 457.90 | 463.00 | 452.20 | 460.00 | 3,284,043 |
2021-05-05 | 460.00 | 461.20 | 448.70 | 457.20 | 1,343,234 |
2021-05-04 | 469.50 | 477.40 | 451.90 | 455.00 | 2,692,106 |
2021-04-30 | 458.50 | 471.90 | 456.80 | 466.00 | 2,081,115 |
2021-04-29 | 466.10 | 468.70 | 450.10 | 453.00 | 2,351,324 |
2021-04-28 | 463.50 | 473.20 | 463.00 | 465.80 | 1,550,072 |
2021-04-27 | 485.30 | 487.40 | 467.10 | 468.90 | 1,923,482 |
2021-04-26 | 473.80 | 485.00 | 467.40 | 485.00 | 1,239,656 |
2021-04-23 | 459.10 | 470.00 | 456.40 | 467.50 | 1,974,374 |
2021-04-22 | 470.00 | 470.50 | 459.50 | 470.50 | 1,536,699 |
2021-04-21 | 456.00 | 460.70 | 444.70 | 460.50 | 1,747,916 |
2021-04-20 | 486.40 | 486.40 | 453.60 | 454.20 | 2,370,311 |
2021-04-19 | 485.00 | 485.00 | 473.90 | 477.10 | 812,893 |
2021-04-16 | 476.90 | 486.10 | 475.90 | 480.80 | 1,300,183 |
2021-04-15 | 487.70 | 487.80 | 476.80 | 482.10 | 1,232,640 |
2021-04-14 | 468.40 | 485.30 | 467.10 | 483.60 | 1,328,656 |
2021-04-13 | 475.00 | 483.30 | 471.70 | 474.60 | 1,044,191 |
2021-04-12 | 480.00 | 483.50 | 473.80 | 479.80 | 975,897 |
2021-04-09 | 489.80 | 498.40 | 479.40 | 480.10 | 992,737 |
2021-04-08 | 492.30 | 496.40 | 480.30 | 487.40 | 1,426,307 |
2021-04-07 | 492.30 | 497.10 | 487.30 | 494.50 | 2,795,653 |
2021-04-06 | 501.20 | 503.80 | 484.10 | 486.80 | 4,089,571 |
2021-04-01 | 478.80 | 490.70 | 478.00 | 490.50 | 1,108,439 |
2021-03-31 | 487.20 | 487.20 | 477.40 | 477.40 | 1,839,788 |
2021-03-30 | 473.20 | 489.40 | 472.60 | 487.60 | 1,802,683 |
2021-03-29 | 482.50 | 482.50 | 463.00 | 467.60 | 903,432 |
2021-03-26 | 479.00 | 481.70 | 470.10 | 471.40 | 1,408,759 |
2021-03-25 | 473.00 | 473.00 | 455.80 | 472.30 | 1,674,370 |
2021-03-24 | 458.20 | 478.60 | 454.70 | 473.20 | 1,276,664 |
2021-03-23 | 473.40 | 477.90 | 465.40 | 466.00 | 2,477,195 |
2021-03-22 | 484.10 | 484.10 | 472.00 | 476.50 | 2,274,589 |
2021-03-19 | 499.20 | 500.20 | 484.20 | 488.00 | 3,241,842 |
2021-03-18 | 505.60 | 515.00 | 497.80 | 504.80 | 2,245,923 |
2021-03-17 | 503.80 | 512.40 | 495.20 | 501.00 | 2,684,671 |
2021-03-16 | 491.10 | 508.20 | 490.10 | 504.00 | 2,817,012 |
2021-03-15 | 467.60 | 493.60 | 467.20 | 488.80 | 4,560,272 |
2021-03-12 | 448.50 | 468.80 | 448.50 | 468.80 | 4,523,930 |
2021-03-11 | 460.70 | 461.70 | 443.00 | 458.60 | 2,838,616 |
2021-03-10 | 458.90 | 472.90 | 452.30 | 457.70 | 3,149,034 |
2021-03-09 | 441.70 | 468.20 | 439.30 | 462.00 | 3,676,952 |
2021-03-08 | 421.40 | 441.20 | 416.00 | 441.20 | 2,648,530 |
2021-03-05 | 443.40 | 448.30 | 419.80 | 419.80 | 2,559,307 |
2021-03-04 | 430.00 | 450.00 | 416.50 | 441.60 | 3,394,473 |
2021-03-03 | 433.00 | 442.30 | 426.40 | 431.00 | 1,952,323 |
2021-03-02 | 447.00 | 447.00 | 429.40 | 429.70 | 3,843,155 |
2021-03-01 | 431.80 | 443.90 | 426.90 | 440.70 | 3,546,957 |
2021-02-26 | 434.80 | 441.60 | 421.70 | 423.20 | 3,084,705 |
2021-02-25 | 445.00 | 459.70 | 437.50 | 443.90 | 3,256,466 |
2021-02-24 | 427.10 | 445.00 | 424.20 | 442.50 | 1,782,916 |
2021-02-23 | 430.00 | 453.70 | 428.20 | 434.50 | 3,252,570 |
2021-02-22 | 408.50 | 425.50 | 404.50 | 423.50 | 4,629,625 |
2021-02-19 | 394.00 | 416.40 | 393.70 | 412.30 | 3,601,245 |
2021-02-18 | 411.00 | 413.10 | 391.90 | 395.30 | 2,851,763 |
2021-02-17 | 422.00 | 427.30 | 412.80 | 412.80 | 1,650,545 |
2021-02-16 | 420.00 | 426.40 | 414.80 | 420.50 | 2,242,675 |
2021-02-15 | 411.70 | 419.30 | 408.50 | 417.20 | 3,134,581 |
2021-02-12 | 409.20 | 412.10 | 401.30 | 407.20 | 3,073,410 |
2021-02-11 | 422.80 | 423.80 | 409.50 | 410.70 | 3,096,531 |
2021-02-10 | 436.90 | 442.30 | 417.30 | 422.20 | 2,907,847 |
2021-02-09 | 430.80 | 446.50 | 426.40 | 434.80 | 2,977,891 |
2021-02-08 | 431.50 | 435.40 | 426.30 | 429.20 | 2,877,116 |
2021-02-05 | 435.00 | 441.80 | 432.00 | 433.60 | 2,385,026 |
2021-02-04 | 413.80 | 430.00 | 413.80 | 428.20 | 1,625,432 |
2021-02-03 | 424.20 | 431.40 | 410.90 | 414.50 | 1,572,972 |
2021-02-02 | 409.50 | 420.70 | 407.50 | 420.70 | 2,727,344 |
2021-02-01 | 399.60 | 406.10 | 393.10 | 405.10 | 2,338,405 |
2021-01-29 | 398.00 | 406.20 | 392.00 | 396.80 | 2,712,421 |
2021-01-28 | 388.00 | 410.30 | 383.10 | 405.30 | 1,966,694 |
2021-01-27 | 392.70 | 400.40 | 385.50 | 388.90 | 3,332,863 |
2021-01-26 | 393.50 | 406.90 | 387.60 | 399.40 | 2,788,459 |
2021-01-25 | 424.90 | 424.90 | 391.30 | 395.90 | 3,364,476 |
2021-01-22 | 422.20 | 423.30 | 413.70 | 417.70 | 2,640,581 |
2021-01-21 | 444.50 | 448.20 | 423.60 | 423.70 | 2,260,852 |
2021-01-20 | 433.00 | 447.90 | 427.00 | 442.50 | 2,527,809 |
2021-01-19 | 432.30 | 432.30 | 424.60 | 426.40 | 1,514,239 |
2021-01-18 | 432.00 | 438.90 | 423.20 | 425.10 | 2,071,185 |
2021-01-15 | 428.00 | 443.90 | 425.10 | 430.10 | 6,066,077 |
2021-01-14 | 426.90 | 432.40 | 423.60 | 427.70 | 4,219,247 |
2021-01-13 | 443.10 | 443.10 | 423.00 | 423.00 | 2,664,536 |
2021-01-12 | 438.10 | 442.10 | 432.90 | 434.20 | 2,305,388 |
2021-01-11 | 443.10 | 447.70 | 435.30 | 438.40 | 3,790,256 |
2021-01-08 | 460.50 | 464.90 | 448.20 | 448.60 | 2,027,726 |
2021-01-07 | 472.00 | 475.90 | 456.60 | 460.50 | 5,393,977 |
2021-01-06 | 471.20 | 471.20 | 452.40 | 469.80 | 2,024,219 |
2021-01-05 | 446.80 | 465.00 | 440.30 | 456.90 | 2,582,402 |
2021-01-04 | 473.00 | 481.00 | 440.90 | 445.10 | 3,615,858 |
2020-12-31 | 466.00 | 477.80 | 460.20 | 466.50 | 1,215,438 |
2020-12-30 | 475.50 | 479.90 | 470.90 | 477.60 | 2,638,486 |
2020-12-29 | 471.10 | 480.50 | 468.90 | 474.30 | 3,097,805 |
2020-12-24 | 452.20 | 470.00 | 452.20 | 465.00 | 3,425,342 |
2020-12-23 | 433.50 | 452.00 | 433.50 | 452.00 | 1,674,153 |
2020-12-22 | 421.00 | 436.40 | 419.60 | 435.00 | 1,266,903 |
2020-12-21 | 419.80 | 424.70 | 395.60 | 421.60 | 3,035,983 |
2020-12-18 | 439.40 | 446.80 | 435.00 | 435.00 | 7,121,241 |
2020-12-17 | 450.00 | 452.00 | 437.10 | 443.60 | 2,123,841 |
2020-12-16 | 438.00 | 452.50 | 437.00 | 449.40 | 3,154,380 |
2020-12-15 | 437.70 | 449.50 | 432.80 | 441.70 | 1,926,927 |
2020-12-14 | 439.30 | 452.00 | 436.90 | 449.20 | 3,303,369 |
2020-12-11 | 433.00 | 439.60 | 426.80 | 431.60 | 4,302,354 |
2020-12-10 | 440.00 | 443.50 | 430.80 | 439.10 | 2,964,682 |
2020-12-09 | 433.50 | 441.10 | 433.10 | 435.80 | 2,510,104 |
2020-12-08 | 440.60 | 447.80 | 431.50 | 431.50 | 2,395,170 |
2020-12-07 | 446.80 | 454.30 | 440.80 | 449.70 | 1,585,201 |
2020-12-04 | 454.80 | 455.40 | 442.20 | 452.00 | 5,225,369 |
2020-12-03 | 429.00 | 454.00 | 427.20 | 454.00 | 3,471,097 |
2020-12-02 | 422.50 | 430.60 | 411.40 | 428.50 | 4,006,439 |
2020-12-01 | 390.20 | 424.10 | 390.20 | 419.00 | 4,232,527 |
2020-11-30 | 396.40 | 402.80 | 390.20 | 391.40 | 3,889,716 |
2020-11-27 | 394.00 | 405.10 | 382.70 | 402.50 | 5,671,618 |
2020-11-26 | 411.00 | 411.90 | 394.10 | 394.70 | 1,761,033 |
2020-11-25 | 423.30 | 431.60 | 404.80 | 411.00 | 4,657,270 |
2020-11-24 | 415.00 | 433.00 | 409.20 | 425.50 | 4,854,121 |
2020-11-23 | 390.00 | 400.80 | 386.80 | 399.50 | 3,154,028 |
2020-11-20 | 385.80 | 391.60 | 377.70 | 380.10 | 2,838,478 |
2020-11-19 | 402.70 | 402.70 | 377.80 | 384.90 | 2,672,193 |
2020-11-18 | 405.90 | 407.60 | 393.20 | 402.10 | 5,010,457 |
2020-11-17 | 408.50 | 413.70 | 391.70 | 407.90 | 8,383,353 |
2020-11-16 | 383.80 | 419.50 | 383.20 | 404.60 | 5,657,554 |
2020-11-13 | 371.00 | 382.50 | 361.20 | 376.00 | 4,270,455 |
2020-11-12 | 378.20 | 378.80 | 359.10 | 375.30 | 4,621,838 |
2020-11-11 | 389.10 | 403.70 | 378.00 | 383.30 | 4,190,624 |
2020-11-10 | 350.30 | 425.00 | 332.40 | 400.80 | 9,929,192 |
2020-11-09 | 292.40 | 390.80 | 292.40 | 375.30 | 6,739,627 |
2020-11-06 | 294.40 | 297.70 | 284.50 | 292.60 | 2,903,385 |
2020-11-05 | 296.40 | 299.20 | 287.30 | 296.30 | 3,204,328 |
2020-11-04 | 282.80 | 295.70 | 278.30 | 295.70 | 3,636,974 |
2020-11-03 | 277.20 | 290.00 | 276.70 | 290.00 | 1,492,154 |
2020-11-02 | 273.00 | 277.20 | 265.00 | 277.20 | 1,922,334 |
2020-10-30 | 268.40 | 274.60 | 265.00 | 273.30 | 5,362,521 |
2020-10-29 | 271.80 | 277.70 | 268.10 | 270.00 | 2,011,355 |
2020-10-28 | 279.80 | 279.80 | 265.20 | 275.70 | 3,440,693 |
2020-10-27 | 296.50 | 296.50 | 282.30 | 284.00 | 2,605,148 |
2020-10-26 | 301.30 | 307.80 | 293.80 | 293.80 | 1,457,647 |
2020-10-23 | 300.00 | 305.80 | 293.80 | 305.50 | 2,046,674 |
2020-10-22 | 288.50 | 294.90 | 280.00 | 293.60 | 3,531,493 |
2020-10-21 | 300.60 | 305.60 | 286.60 | 289.30 | 1,794,317 |
2020-10-20 | 290.50 | 307.70 | 288.30 | 305.90 | 2,252,686 |
2020-10-16 | 287.40 | 294.50 | 285.20 | 292.80 | 5,691,329 |
2020-10-15 | 277.60 | 284.00 | 273.30 | 283.10 | 4,639,677 |
2020-10-14 | 280.00 | 286.90 | 276.30 | 284.90 | 7,562,054 |
2020-10-13 | 309.70 | 309.70 | 284.90 | 286.00 | 7,852,122 |
2020-10-12 | 315.20 | 316.50 | 308.30 | 309.70 | 4,470,777 |
2020-10-09 | 305.90 | 317.90 | 305.90 | 315.10 | 11,860,199 |
2020-10-08 | 295.70 | 316.80 | 295.70 | 312.30 | 4,288,490 |
2020-10-07 | 294.00 | 298.00 | 287.30 | 294.70 | 3,478,580 |
2020-10-06 | 274.80 | 296.30 | 274.00 | 293.80 | 3,044,456 |
2020-10-05 | 270.20 | 274.70 | 264.30 | 272.60 | 2,381,424 |
2020-10-02 | 263.20 | 263.90 | 256.90 | 262.60 | 3,082,490 |
2020-10-01 | 258.40 | 265.10 | 250.50 | 265.10 | 3,076,030 |
2020-09-30 | 251.70 | 260.40 | 250.00 | 257.50 | 2,097,916 |
2020-09-29 | 263.10 | 263.10 | 253.70 | 257.20 | 2,394,487 |
2020-09-28 | 263.10 | 265.50 | 258.20 | 262.70 | 2,636,800 |
2020-09-25 | 250.50 | 260.20 | 246.70 | 257.70 | 4,494,122 |
2020-09-24 | 257.40 | 258.20 | 250.80 | 252.00 | 8,193,060 |
2020-09-23 | 257.70 | 262.20 | 250.20 | 252.00 | 4,670,284 |
2020-09-22 | 258.20 | 258.20 | 245.10 | 252.40 | 4,508,289 |
2020-09-21 | 269.30 | 269.40 | 251.50 | 253.20 | 3,743,834 |
2020-09-18 | 283.30 | 283.30 | 268.50 | 268.90 | 7,686,753 |
2020-09-17 | 274.80 | 281.60 | 271.70 | 281.60 | 2,125,266 |
2020-09-16 | 274.00 | 276.70 | 267.70 | 276.30 | 2,870,162 |
2020-09-15 | 278.00 | 280.60 | 272.90 | 279.30 | 2,312,940 |
2020-09-14 | 268.30 | 283.80 | 263.20 | 278.30 | 3,623,858 |
2020-09-11 | 271.70 | 271.80 | 257.60 | 264.30 | 5,322,076 |
2020-09-10 | 280.90 | 281.20 | 266.50 | 281.80 | 2,198,502 |
2020-09-09 | 298.70 | 298.70 | 273.70 | 281.80 | 3,506,612 |
2020-09-08 | 302.60 | 315.80 | 278.60 | 291.95 | 4,205,566 |
2020-09-07 | 294.70 | 299.70 | 288.30 | 297.65 | 1,293,377 |
2020-09-04 | 284.10 | 293.90 | 283.60 | 286.80 | 1,304,772 |
2020-09-03 | 283.00 | 301.10 | 282.70 | 289.90 | 3,806,443 |
2020-09-02 | 269.00 | 285.80 | 268.60 | 284.35 | 1,538,300 |
2020-09-01 | 288.50 | 291.30 | 267.00 | 271.05 | 3,243,512 |
2020-08-28 | 288.00 | 295.30 | 283.50 | 290.80 | 1,666,267 |
2020-08-27 | 278.50 | 287.50 | 275.50 | 285.15 | 1,620,513 |
2020-08-26 | 292.40 | 292.40 | 278.90 | 279.35 | 1,120,780 |
2020-08-25 | 296.20 | 301.90 | 285.30 | 285.80 | 1,379,513 |
2020-08-24 | 282.00 | 292.70 | 282.00 | 292.55 | 1,197,988 |
2020-08-21 | 285.30 | 288.10 | 275.40 | 281.35 | 1,301,376 |
2020-08-20 | 280.00 | 286.60 | 279.00 | 281.85 | 1,342,040 |
2020-08-19 | 277.00 | 287.30 | 276.00 | 286.60 | 1,616,894 |
2020-08-18 | 286.10 | 293.60 | 278.90 | 280.55 | 1,695,080 |
2020-08-17 | 299.80 | 299.80 | 288.00 | 292.80 | 2,320,582 |
2020-08-14 | 298.50 | 298.70 | 287.90 | 295.20 | 1,116,021 |
2020-08-13 | 304.90 | 308.20 | 299.20 | 299.80 | 1,899,787 |
2020-08-12 | 312.00 | 314.60 | 304.00 | 305.55 | 1,693,147 |
2020-08-11 | 306.40 | 315.80 | 306.00 | 314.20 | 1,932,686 |
2020-08-10 | 286.50 | 301.50 | 285.50 | 299.50 | 2,387,595 |
2020-08-07 | 287.70 | 289.10 | 273.90 | 282.65 | 1,802,645 |
2020-08-06 | 288.50 | 289.20 | 270.90 | 281.55 | 3,619,125 |
2020-08-05 | 280.30 | 296.20 | 280.30 | 294.85 | 4,841,862 |
2020-08-04 | 276.60 | 283.80 | 274.50 | 282.15 | 2,191,690 |
2020-08-03 | 268.20 | 272.50 | 261.00 | 271.80 | 1,836,014 |
2020-07-31 | 273.00 | 279.40 | 270.10 | 270.75 | 1,422,428 |
2020-07-30 | 277.60 | 280.70 | 273.10 | 278.40 | 2,401,272 |
2020-07-29 | 285.00 | 289.00 | 278.20 | 278.40 | 1,825,158 |
2020-07-28 | 286.50 | 287.20 | 279.20 | 285.65 | 3,181,068 |
2020-07-27 | 287.00 | 287.60 | 278.20 | 285.65 | 2,292,620 |
2020-07-24 | 291.90 | 294.50 | 287.50 | 289.25 | 2,092,125 |
2020-07-23 | 299.00 | 300.50 | 293.60 | 298.60 | 2,335,843 |
2020-07-22 | 310.60 | 312.20 | 293.70 | 297.55 | 2,585,365 |
2020-07-21 | 312.00 | 318.40 | 309.40 | 313.10 | 1,979,108 |
2020-07-20 | 302.00 | 315.90 | 299.10 | 301.80 | 1,559,448 |
2020-07-17 | 311.50 | 313.20 | 298.40 | 301.80 | 2,693,109 |
2020-07-16 | 316.00 | 317.30 | 308.60 | 309.65 | 2,606,571 |
2020-07-15 | 297.50 | 319.40 | 297.50 | 317.05 | 3,710,467 |
2020-07-14 | 311.00 | 314.50 | 294.90 | 297.20 | 3,424,139 |
2020-07-13 | 314.10 | 322.60 | 311.00 | 317.85 | 1,949,104 |
2020-07-10 | 308.10 | 315.70 | 304.60 | 314.70 | 2,949,750 |
2020-07-09 | 316.40 | 317.70 | 304.60 | 312.05 | 4,603,130 |
2020-07-08 | 313.30 | 314.40 | 306.20 | 310.75 | 5,267,095 |
2020-07-07 | 316.80 | 323.40 | 314.80 | 317.70 | 2,798,548 |
2020-07-06 | 318.90 | 327.60 | 318.50 | 322.85 | 3,618,258 |
2020-07-03 | 324.00 | 326.50 | 305.50 | 312.45 | 4,524,759 |
2020-07-02 | 313.20 | 331.30 | 313.20 | 325.35 | 6,875,288 |
2020-07-01 | 300.50 | 309.10 | 291.30 | 305.50 | 6,267,075 |
2020-06-30 | 303.00 | 303.00 | 289.10 | 301.05 | 2,747,144 |
2020-06-29 | 301.30 | 303.40 | 284.60 | 295.15 | 3,264,246 |
2020-06-26 | 295.00 | 305.20 | 292.80 | 294.60 | 1,304,731 |
2020-06-25 | 291.80 | 298.50 | 286.80 | 296.75 | 2,990,644 |
2020-06-24 | 315.00 | 315.00 | 296.60 | 314.35 | 1,722,797 |
2020-06-23 | 316.20 | 325.70 | 312.30 | 314.35 | 2,453,397 |
2020-06-22 | 312.80 | 320.60 | 304.80 | 308.90 | 3,218,263 |
2020-06-19 | 320.60 | 326.20 | 313.00 | 317.45 | 4,150,897 |
2020-06-18 | 316.70 | 322.50 | 309.10 | 317.45 | 3,722,905 |
2020-06-17 | 311.40 | 324.00 | 307.80 | 307.75 | 3,794,038 |
2020-06-16 | 307.60 | 313.50 | 297.40 | 307.75 | 4,610,901 |
2020-06-15 | 281.30 | 296.80 | 280.80 | 293.95 | 5,017,049 |
2020-06-12 | 288.00 | 303.60 | 282.00 | 290.80 | 5,348,485 |
2020-06-11 | 302.30 | 302.40 | 288.70 | 291.10 | 7,443,929 |
2020-06-10 | 328.60 | 335.80 | 305.60 | 310.25 | 5,536,679 |
2020-06-09 | 361.00 | 366.40 | 327.00 | 327.45 | 5,722,067 |
2020-06-08 | 355.40 | 368.80 | 345.90 | 355.95 | 5,105,001 |
2020-06-05 | 347.50 | 372.40 | 346.90 | 358.20 | 9,331,409 |
2020-06-04 | 330.00 | 342.60 | 317.50 | 342.05 | 6,143,473 |
2020-06-03 | 312.90 | 334.30 | 309.50 | 329.15 | 6,444,544 |
2020-06-02 | 288.10 | 316.20 | 286.10 | 315.00 | 8,013,510 |
2020-06-01 | 281.60 | 287.90 | 277.20 | 287.05 | 2,739,673 |
2020-05-29 | 292.10 | 293.00 | 276.20 | 294.25 | 7,093,541 |
2020-05-28 | 307.60 | 308.10 | 289.40 | 294.25 | 8,955,310 |
2020-05-27 | 273.70 | 313.90 | 272.00 | 274.20 | 12,851,047 |
2020-05-26 | 275.00 | 282.20 | 270.90 | 274.20 | 6,912,984 |
2020-05-22 | 259.00 | 266.30 | 244.40 | 263.15 | 2,923,319 |
2020-05-21 | 271.30 | 271.70 | 260.30 | 263.15 | 4,145,163 |
2020-05-20 | 273.20 | 279.00 | 263.70 | 274.75 | 4,880,137 |
2020-05-19 | 275.90 | 279.20 | 270.30 | 278.80 | 6,282,770 |
2020-05-18 | 257.50 | 270.60 | 252.60 | 270.20 | 2,631,483 |
2020-05-15 | 241.50 | 255.80 | 240.20 | 255.10 | 5,675,181 |
2020-05-14 | 226.60 | 241.00 | 226.00 | 237.00 | 8,171,048 |
2020-05-13 | 242.00 | 246.90 | 229.70 | 232.35 | 5,925,197 |
2020-05-12 | 244.10 | 258.80 | 241.80 | 245.70 | 5,216,690 |
2020-05-11 | 258.00 | 260.30 | 237.40 | 244.25 | 7,776,408 |
2020-05-07 | 252.50 | 257.70 | 244.80 | 255.25 | 5,953,887 |
2020-05-06 | 258.00 | 263.60 | 250.40 | 252.70 | 4,754,900 |
2020-05-05 | 267.60 | 271.40 | 257.30 | 262.85 | 4,309,743 |
2020-05-04 | 263.00 | 269.10 | 250.20 | 265.30 | 4,078,501 |
2020-05-01 | 273.50 | 274.30 | 261.30 | 263.15 | 3,739,210 |
2020-04-30 | 304.70 | 311.30 | 274.60 | 298.20 | 3,800,539 |
2020-04-29 | 273.00 | 300.30 | 273.00 | 298.20 | 4,257,823 |
2020-04-28 | 263.80 | 277.50 | 260.60 | 263.05 | 2,842,513 |
2020-04-27 | 262.10 | 266.70 | 257.70 | 263.05 | 4,518,413 |
2020-04-24 | 246.00 | 254.40 | 245.60 | 252.60 | 9,481,844 |
2020-04-23 | 260.00 | 271.20 | 259.30 | 265.35 | 6,398,090 |
2020-04-22 | 246.90 | 251.00 | 241.00 | 244.35 | 3,000,772 |
2020-04-21 | 253.80 | 257.00 | 244.00 | 244.35 | 6,583,781 |
2020-04-20 | 272.20 | 278.60 | 249.20 | 258.10 | 5,017,722 |
2020-04-17 | 260.00 | 277.80 | 259.30 | 271.80 | 7,276,294 |
2020-04-16 | 244.60 | 253.40 | 239.70 | 250.30 | 7,544,859 |
2020-04-15 | 262.90 | 262.90 | 239.50 | 243.50 | 9,297,159 |
2020-04-14 | 286.20 | 289.10 | 266.70 | 282.90 | 6,309,834 |
2020-04-09 | 274.70 | 290.80 | 270.50 | 282.90 | 8,557,053 |
2020-04-08 | 260.00 | 273.40 | 255.20 | 264.90 | 5,382,194 |
2020-04-07 | 260.80 | 292.60 | 260.80 | 252.00 | 5,893,991 |
2020-04-06 | 226.00 | 251.80 | 224.60 | 218.45 | 4,582,187 |
2020-04-03 | 225.50 | 233.30 | 219.00 | 226.90 | 634,022 |
2020-04-03 | 225.50 | 233.30 | 216.50 | 218.45 | 6,910,053 |
2020-04-02 | 243.30 | 256.50 | 224.60 | 226.90 | 7,029,190 |
2020-04-02 | 243.30 | 256.50 | 229.30 | 248.30 | 3,621,233 |
2020-04-01 | 280.40 | 281.10 | 245.60 | 245.60 | 6,547,610 |
2020-04-01 | 280.40 | 281.10 | 252.10 | 289.20 | 3,075,035 |
2020-03-31 | 276.50 | 291.80 | 271.00 | 270.55 | 3,242,041 |
2020-03-30 | 302.90 | 309.50 | 255.30 | 308.80 | 3,684,720 |
2020-03-27 | 326.20 | 329.80 | 299.40 | 331.20 | 1,805,219 |
2020-03-26 | 290.90 | 324.60 | 290.00 | 295.05 | 2,292,425 |
2020-03-25 | 288.50 | 314.50 | 279.80 | 276.15 | 1,761,012 |
2020-03-24 | 263.70 | 274.90 | 248.10 | 241.35 | 3,298,772 |
2020-03-23 | 241.10 | 245.80 | 217.40 | 245.60 | 2,027,110 |
2020-03-20 | 233.00 | 248.20 | 228.70 | 224.35 | 2,297,100 |
2020-03-19 | 239.20 | 240.30 | 196.20 | 239.75 | 2,350,915 |
2020-03-18 | 302.10 | 302.10 | 236.20 | 320.70 | 1,491,357 |
2020-03-17 | 394.00 | 398.20 | 320.00 | 379.45 | 2,004,638 |
2020-03-16 | 373.10 | 377.40 | 339.60 | 406.95 | 1,203,094 |
2020-03-13 | 414.80 | 424.10 | 398.00 | 404.20 | 1,274,454 |
2020-03-12 | 428.00 | 432.50 | 415.90 | 451.10 | 1,189,116 |
2020-03-11 | 467.10 | 477.40 | 459.10 | 465.30 | 2,375,348 |
2020-03-10 | 477.40 | 492.40 | 464.90 | 486.85 | 4,515,688 |
2020-03-09 | 489.50 | 489.50 | 459.70 | 512.30 | 2,880,817 |
2020-03-06 | 520.60 | 524.40 | 508.60 | 512.30 | 6,138,421 |
2020-03-05 | 550.80 | 555.20 | 531.60 | 552.40 | 1,687,268 |
2020-03-04 | 547.00 | 558.20 | 546.80 | 548.30 | 2,505,901 |
2020-03-03 | 539.40 | 556.20 | 539.40 | 544.20 | 2,028,474 |
2020-03-02 | 550.40 | 556.60 | 533.60 | 537.80 | 3,883,790 |
2020-02-28 | 553.00 | 553.00 | 527.20 | 554.80 | 2,054,041 |
2020-02-27 | 561.00 | 564.60 | 547.80 | 570.50 | 1,808,713 |
2020-02-26 | 575.80 | 583.00 | 560.60 | 561.80 | 2,265,096 |
2020-02-25 | 579.80 | 582.40 | 558.60 | 594.40 | 2,938,819 |
2020-02-24 | 601.20 | 606.40 | 589.20 | 613.30 | 930,818 |
2020-02-21 | 618.00 | 621.60 | 608.00 | 613.30 | 2,737,170 |
2020-02-20 | 627.60 | 633.00 | 612.00 | 612.90 | 2,097,803 |
2020-02-19 | 633.80 | 637.80 | 627.80 | 636.90 | 2,146,214 |
2020-02-18 | 628.40 | 636.00 | 625.80 | 630.00 | 3,683,625 |
2020-02-17 | 635.00 | 644.20 | 632.40 | 635.40 | 1,636,692 |
2020-02-14 | 654.60 | 657.60 | 646.00 | 648.70 | 2,423,738 |
2020-02-13 | 671.60 | 673.60 | 651.40 | 652.60 | 1,563,248 |
2020-02-12 | 677.80 | 677.80 | 668.20 | 672.00 | 1,263,550 |
2020-02-11 | 660.80 | 675.00 | 660.20 | 671.30 | 2,243,764 |
2020-02-10 | 665.20 | 668.60 | 661.60 | 663.10 | 2,906,718 |
2020-02-07 | 673.20 | 673.80 | 665.00 | 665.20 | 3,244,138 |
2020-02-06 | 676.40 | 677.40 | 665.00 | 667.60 | 2,120,137 |
2020-02-05 | 670.00 | 675.20 | 663.20 | 668.30 | 5,388,341 |
2020-02-04 | 685.00 | 689.40 | 672.00 | 676.30 | 2,172,850 |
2020-02-03 | 679.00 | 687.80 | 677.20 | 684.10 | 1,348,969 |
2020-01-31 | 676.80 | 680.60 | 673.20 | 678.60 | 569,477 |
2020-01-30 | 674.20 | 691.80 | 671.60 | 678.60 | 1,158,236 |
2020-01-29 | 679.00 | 684.20 | 671.80 | 680.80 | 1,323,762 |
2020-01-28 | 668.20 | 677.60 | 665.40 | 675.90 | 1,485,961 |
2020-01-27 | 686.20 | 686.20 | 670.20 | 672.10 | 1,122,931 |
2020-01-24 | 685.00 | 696.60 | 682.20 | 693.70 | 1,234,150 |
2020-01-23 | 682.40 | 688.80 | 677.80 | 679.50 | 1,757,610 |
2020-01-22 | 689.80 | 693.20 | 678.80 | 679.50 | 1,444,131 |
2020-01-21 | 695.80 | 695.80 | 685.60 | 692.00 | 1,453,436 |
2020-01-20 | 691.80 | 700.60 | 691.80 | 697.70 | 1,082,572 |
2020-01-17 | 692.60 | 699.80 | 692.60 | 698.50 | 1,868,124 |
2020-01-16 | 697.60 | 699.40 | 692.00 | 694.80 | 1,825,525 |
2020-01-15 | 692.00 | 697.80 | 690.00 | 693.90 | 2,495,092 |
2020-01-14 | 690.60 | 701.80 | 690.60 | 694.30 | 2,145,665 |
2020-01-13 | 680.00 | 697.20 | 680.00 | 694.60 | 1,279,436 |
2020-01-10 | 688.00 | 688.00 | 681.80 | 684.00 | 1,386,475 |
2020-01-09 | 672.60 | 680.00 | 671.00 | 678.40 | 2,845,650 |
2020-01-08 | 660.00 | 674.80 | 659.20 | 673.50 | 1,320,226 |
2020-01-07 | 666.20 | 666.20 | 655.60 | 659.20 | 1,002,645 |
2020-01-06 | 650.60 | 662.40 | 650.60 | 659.90 | 1,277,990 |
2020-01-03 | 641.20 | 660.80 | 640.40 | 659.70 | 874,318 |
2020-01-02 | 668.40 | 668.40 | 651.60 | 653.10 | 1,055,366 |
2019-12-31 | 651.60 | 657.40 | 648.20 | 656.20 | 432,368 |
2019-12-30 | 659.20 | 660.60 | 651.60 | 652.20 | 625,414 |
2019-12-27 | 674.00 | 674.00 | 659.20 | 661.70 | 762,062 |
2019-12-24 | 650.00 | 661.40 | 650.00 | 658.00 | 190,032 |
2019-12-23 | 643.60 | 658.20 | 641.40 | 655.00 | 1,318,219 |
2019-12-20 | 639.20 | 649.20 | 638.40 | 647.40 | 2,691,725 |
2019-12-19 | 645.00 | 645.00 | 630.40 | 639.90 | 4,328,271 |
2019-12-18 | 659.40 | 659.40 | 632.60 | 642.60 | 2,114,795 |
2019-12-17 | 666.40 | 680.00 | 655.40 | 661.40 | 2,243,516 |
2019-12-16 | 665.20 | 673.60 | 661.60 | 673.10 | 1,046,450 |
2019-12-13 | 649.20 | 662.00 | 641.60 | 657.30 | 2,397,662 |
2019-12-12 | 645.40 | 655.20 | 642.80 | 653.00 | 1,722,168 |
2019-12-11 | 644.20 | 650.00 | 641.80 | 645.20 | 2,520,492 |
2019-12-10 | 657.40 | 657.40 | 632.80 | 641.30 | 1,308,586 |
2019-12-09 | 648.60 | 654.20 | 645.00 | 650.70 | 856,100 |
2019-12-06 | 637.60 | 648.60 | 637.60 | 639.80 | 641,194 |
2019-12-05 | 640.40 | 641.80 | 634.80 | 636.80 | 455,033 |
2019-12-04 | 616.00 | 640.20 | 616.00 | 636.80 | 2,374,034 |
2019-12-03 | 628.40 | 632.00 | 617.00 | 620.10 | 1,956,575 |
2019-12-02 | 640.00 | 645.00 | 627.80 | 628.50 | 1,042,764 |
2019-11-29 | 640.40 | 650.00 | 640.40 | 644.20 | 1,024,109 |
2019-11-28 | 643.20 | 648.20 | 638.40 | 645.90 | 564,107 |
2019-11-27 | 667.20 | 667.20 | 642.80 | 642.70 | 1,539,507 |
2019-11-26 | 664.20 | 664.20 | 655.00 | 660.10 | 3,294,904 |
2019-11-25 | 645.60 | 660.80 | 643.60 | 658.70 | 2,918,964 |
2019-11-22 | 634.40 | 648.80 | 634.40 | 647.40 | 1,677,862 |
2019-11-21 | 632.00 | 636.80 | 628.60 | 635.40 | 2,028,411 |
2019-11-20 | 642.40 | 642.40 | 626.80 | 634.30 | 3,390,917 |
2019-11-19 | 637.00 | 650.40 | 636.20 | 636.90 | 1,837,747 |
2019-11-18 | 633.40 | 636.60 | 628.80 | 631.00 | 1,518,734 |
2019-11-15 | 629.20 | 635.00 | 625.40 | 629.80 | 1,210,862 |
2019-11-14 | 621.40 | 628.00 | 619.60 | 624.70 | 2,246,243 |
2019-11-13 | 618.60 | 624.80 | 615.00 | 621.80 | 1,591,340 |
2019-11-12 | 633.80 | 636.80 | 622.40 | 623.20 | 2,476,422 |
2019-11-11 | 638.20 | 641.00 | 624.40 | 630.30 | 1,216,958 |
2019-11-08 | 629.60 | 641.80 | 629.60 | 640.50 | 1,291,873 |
2019-11-07 | 638.00 | 640.60 | 628.20 | 635.30 | 1,695,455 |
2019-11-06 | 637.80 | 641.00 | 632.80 | 633.90 | 1,188,252 |
2019-11-05 | 640.00 | 640.20 | 633.20 | 636.50 | 1,187,154 |
2019-11-04 | 626.60 | 638.80 | 620.00 | 636.70 | 1,566,175 |
2019-11-01 | 628.60 | 628.60 | 620.60 | 621.00 | 1,875,657 |
2019-10-31 | 634.20 | 634.20 | 624.40 | 625.40 | 1,570,403 |
2019-10-30 | 615.60 | 626.80 | 615.60 | 626.10 | 1,240,410 |
2019-10-29 | 626.20 | 628.00 | 617.00 | 624.80 | 683,598 |
2019-10-28 | 619.20 | 626.00 | 615.20 | 624.80 | 1,135,852 |
2019-10-25 | 610.80 | 621.40 | 610.80 | 615.90 | 1,829,816 |
2019-10-24 | 605.40 | 615.80 | 604.20 | 613.60 | 1,624,993 |
2019-10-23 | 601.00 | 606.20 | 594.00 | 605.50 | 3,931,640 |
2019-10-22 | 590.60 | 597.60 | 585.00 | 597.30 | 1,877,585 |
2019-10-21 | 589.00 | 595.80 | 588.00 | 589.50 | 1,371,781 |
2019-10-18 | 596.00 | 603.00 | 589.60 | 590.50 | 1,432,899 |
2019-10-17 | 600.40 | 601.20 | 594.40 | 599.70 | 1,122,990 |
2019-10-16 | 611.60 | 614.60 | 596.00 | 596.20 | 1,677,831 |
2019-10-15 | 616.20 | 621.60 | 614.00 | 614.40 | 1,255,768 |
2019-10-14 | 614.40 | 617.20 | 609.20 | 614.40 | 1,859,179 |
2019-10-11 | 621.20 | 624.60 | 612.40 | 616.40 | 1,473,288 |
2019-10-10 | 627.40 | 629.00 | 619.20 | 625.80 | 525,540 |
2019-10-09 | 630.60 | 632.00 | 624.60 | 625.80 | 2,007,306 |
2019-10-08 | 630.80 | 632.80 | 626.20 | 630.00 | 1,935,961 |
2019-10-07 | 621.00 | 628.00 | 616.60 | 625.30 | 2,389,804 |
2019-10-04 | 608.00 | 621.40 | 608.00 | 619.20 | 1,179,217 |
2019-10-03 | 608.20 | 615.40 | 604.60 | 608.60 | 1,636,074 |
2019-10-02 | 626.60 | 627.80 | 611.00 | 632.00 | 810,830 |
2019-10-01 | 636.00 | 638.00 | 631.00 | 632.00 | 1,261,257 |
2019-09-30 | 635.80 | 640.80 | 634.00 | 636.80 | 3,333,482 |
2019-09-27 | 641.00 | 645.00 | 635.20 | 638.50 | 1,610,634 |
2019-09-26 | 636.40 | 646.00 | 636.00 | 640.00 | 2,792,414 |
2019-09-25 | 636.40 | 639.40 | 627.20 | 635.30 | 1,968,823 |
2019-09-24 | 636.80 | 640.40 | 624.00 | 638.90 | 4,351,173 |
2019-09-23 | 636.00 | 637.00 | 627.20 | 631.60 | 1,836,836 |
2019-09-20 | 630.80 | 636.80 | 625.40 | 631.30 | 23,272,880 |
2019-09-19 | 628.00 | 632.00 | 625.40 | 631.80 | 1,807,215 |
2019-09-18 | 629.60 | 635.60 | 626.20 | 629.80 | 2,607,328 |
2019-09-17 | 615.20 | 630.80 | 615.20 | 626.90 | 3,571,290 |
2019-09-16 | 620.20 | 624.80 | 615.60 | 619.40 | 1,480,818 |
2019-09-13 | 624.20 | 628.20 | 618.20 | 624.70 | 3,559,935 |
2019-09-12 | 625.00 | 627.40 | 621.80 | 624.10 | 1,859,648 |
2019-09-11 | 631.60 | 634.40 | 624.60 | 625.60 | 5,406,084 |
2019-09-10 | 634.00 | 641.40 | 630.80 | 631.90 | 2,091,924 |
2019-09-09 | 641.40 | 646.20 | 635.80 | 638.00 | 1,773,963 |
2019-09-06 | 630.80 | 646.60 | 628.40 | 640.90 | 4,758,326 |
2019-09-05 | 621.60 | 631.60 | 621.20 | 630.60 | 3,566,706 |
2019-09-04 | 620.80 | 633.00 | 620.80 | 632.00 | 1,658,253 |
2019-09-03 | 620.80 | 626.80 | 619.40 | 624.30 | 1,523,526 |
2019-09-02 | 615.00 | 624.80 | 615.00 | 623.70 | 789,835 |
2019-08-30 | 613.00 | 619.60 | 611.60 | 615.70 | 1,405,981 |
2019-08-29 | 601.80 | 617.20 | 601.80 | 608.30 | 956,380 |
2019-08-28 | 586.20 | 610.40 | 586.20 | 608.30 | 2,900,899 |
2019-08-27 | 612.40 | 617.00 | 609.60 | 615.00 | 5,711,928 |
2019-08-23 | 615.40 | 619.20 | 614.80 | 615.20 | 373,507 |
2019-08-22 | 614.60 | 617.20 | 613.20 | 615.20 | 1,379,062 |
2019-08-21 | 609.80 | 621.80 | 609.80 | 618.80 | 1,946,241 |
2019-08-20 | 610.40 | 617.40 | 610.20 | 613.60 | 3,760,843 |
2019-08-19 | 608.00 | 614.60 | 606.60 | 612.20 | 2,565,664 |
2019-08-16 | 604.00 | 614.20 | 601.60 | 608.60 | 1,868,852 |
2019-08-15 | 610.40 | 615.80 | 606.00 | 610.80 | 2,133,392 |
2019-08-14 | 612.20 | 614.40 | 603.80 | 606.50 | 2,089,647 |
2019-08-13 | 606.00 | 615.60 | 599.20 | 614.40 | 1,559,539 |
2019-08-12 | 614.20 | 614.60 | 602.60 | 610.10 | 1,558,870 |
2019-08-09 | 615.00 | 615.80 | 608.20 | 609.20 | 1,180,297 |
2019-08-08 | 608.40 | 615.80 | 608.00 | 613.60 | 4,406,477 |
2019-08-07 | 589.60 | 612.80 | 586.40 | 605.90 | 6,501,302 |
2019-08-06 | 586.80 | 606.20 | 584.40 | 588.50 | 4,012,453 |
2019-08-05 | 575.80 | 577.40 | 567.80 | 573.80 | 1,983,929 |
2019-08-02 | 587.40 | 590.20 | 581.80 | 583.20 | 2,088,323 |
2019-08-01 | 589.80 | 596.80 | 589.20 | 595.30 | 2,370,537 |
2019-07-31 | 597.80 | 606.80 | 596.60 | 600.70 | 3,676,103 |
2019-07-30 | 597.40 | 606.80 | 591.80 | 601.40 | 2,190,543 |
2019-07-29 | 590.00 | 595.40 | 584.60 | 594.00 | 1,576,406 |
2019-07-26 | 579.20 | 589.00 | 574.00 | 587.10 | 1,592,925 |
2019-07-25 | 584.00 | 591.60 | 573.80 | 579.30 | 2,528,454 |
2019-07-24 | 570.80 | 573.80 | 566.00 | 573.70 | 1,142,124 |
2019-07-23 | 561.20 | 569.00 | 557.40 | 568.00 | 1,361,945 |
2019-07-22 | 558.00 | 561.80 | 555.00 | 557.30 | 1,036,168 |
2019-07-19 | 556.00 | 557.20 | 550.00 | 555.90 | 915,198 |
2019-07-18 | 554.80 | 556.00 | 550.60 | 551.20 | 1,021,470 |
2019-07-17 | 559.20 | 562.40 | 555.80 | 558.00 | 1,817,202 |
2019-07-16 | 543.80 | 558.60 | 543.00 | 557.50 | 1,245,451 |
2019-07-15 | 546.60 | 548.20 | 541.00 | 546.10 | 812,828 |
2019-07-12 | 539.40 | 544.40 | 536.60 | 543.70 | 954,384 |
2019-07-11 | 542.00 | 550.80 | 532.80 | 541.10 | 1,934,232 |
2019-07-10 | 531.20 | 531.40 | 527.60 | 528.50 | 788,836 |
2019-07-09 | 528.60 | 531.40 | 526.20 | 529.10 | 936,815 |
2019-07-08 | 534.40 | 534.40 | 527.20 | 530.80 | 1,206,291 |
2019-07-05 | 541.80 | 541.80 | 531.20 | 534.00 | 1,557,047 |
2019-07-04 | 542.00 | 542.00 | 539.00 | 539.60 | 558,818 |
2019-07-03 | 538.40 | 540.20 | 532.60 | 538.00 | 1,367,140 |
2019-07-02 | 528.60 | 535.40 | 526.20 | 535.10 | 1,303,477 |
2019-07-01 | 528.00 | 530.80 | 524.40 | 526.10 | 1,869,616 |
2019-06-28 | 518.20 | 524.00 | 517.00 | 523.80 | 1,383,989 |
2019-06-27 | 521.20 | 521.80 | 517.60 | 518.40 | 471,931 |
2019-06-26 | 525.40 | 527.60 | 520.00 | 520.40 | 1,703,683 |
2019-06-25 | 522.60 | 528.20 | 520.20 | 527.60 | 1,041,743 |
2019-06-24 | 520.40 | 528.60 | 517.60 | 526.20 | 1,539,131 |
2019-06-21 | 517.20 | 525.00 | 515.60 | 525.40 | 1,058,116 |
2019-06-20 | 527.40 | 532.00 | 522.80 | 525.40 | 1,194,789 |
2019-06-19 | 515.80 | 522.20 | 515.20 | 519.90 | 2,326,869 |
2019-06-18 | 509.40 | 517.80 | 507.40 | 517.40 | 1,891,701 |
2019-06-17 | 503.20 | 514.60 | 503.20 | 513.30 | 1,422,016 |
2019-06-14 | 514.40 | 514.40 | 508.40 | 509.90 | 1,478,823 |
2019-06-13 | 519.00 | 521.60 | 514.20 | 515.00 | 1,047,114 |
2019-06-12 | 515.60 | 518.80 | 513.80 | 518.50 | 2,807,061 |
2019-06-11 | 516.00 | 523.00 | 514.80 | 519.70 | 1,146,175 |
2019-06-10 | 516.40 | 517.40 | 510.40 | 514.20 | 522,012 |
2019-06-07 | 504.00 | 513.40 | 503.20 | 512.70 | 2,151,253 |
2019-06-06 | 502.40 | 506.20 | 500.60 | 503.70 | 1,088,410 |
2019-06-05 | 499.90 | 507.80 | 499.90 | 503.80 | 1,458,150 |
2019-06-04 | 492.60 | 499.30 | 488.70 | 497.80 | 3,485,649 |
2019-06-03 | 486.50 | 495.10 | 484.30 | 493.95 | 1,397,030 |
2019-05-31 | 487.70 | 491.10 | 486.30 | 493.80 | 790,263 |
2019-05-30 | 487.00 | 495.40 | 487.00 | 493.80 | 975,543 |
2019-05-29 | 496.00 | 498.40 | 486.40 | 488.55 | 3,487,455 |
2019-05-28 | 499.70 | 503.60 | 498.30 | 500.10 | 3,210,905 |
2019-05-24 | 501.80 | 505.60 | 498.00 | 501.50 | 3,135,550 |
2019-05-23 | 508.80 | 511.40 | 497.80 | 502.50 | 3,512,145 |
2019-05-22 | 511.60 | 515.00 | 508.60 | 511.60 | 2,970,083 |
2019-05-21 | 525.00 | 525.00 | 506.00 | 509.80 | 8,245,895 |
2019-05-20 | 524.20 | 526.40 | 519.60 | 522.20 | 1,226,713 |
2019-05-17 | 531.20 | 537.20 | 525.20 | 525.70 | 1,390,714 |
2019-05-16 | 529.40 | 534.40 | 521.00 | 534.40 | 2,531,926 |
2019-05-15 | 545.80 | 548.00 | 529.60 | 530.00 | 3,271,368 |
2019-05-14 | 528.00 | 541.60 | 528.00 | 540.60 | 2,656,508 |
2019-05-13 | 538.20 | 538.20 | 532.80 | 534.00 | 1,330,144 |
2019-05-10 | 534.80 | 544.20 | 534.00 | 538.40 | 1,689,367 |
2019-05-09 | 531.60 | 537.60 | 528.80 | 530.80 | 1,459,601 |
2019-05-08 | 541.20 | 542.80 | 533.60 | 536.60 | 2,109,605 |
2019-05-07 | 545.80 | 549.20 | 540.40 | 545.20 | 2,313,185 |
2019-05-03 | 543.80 | 553.40 | 537.00 | 546.90 | 2,514,492 |
2019-05-02 | 546.80 | 546.80 | 540.60 | 541.00 | 1,382,137 |
2019-05-01 | 548.40 | 548.40 | 544.00 | 545.10 | 540,631 |
2019-04-30 | 539.80 | 546.60 | 539.80 | 543.30 | 1,851,184 |
2019-04-29 | 542.40 | 545.20 | 536.80 | 543.20 | 1,191,072 |
2019-04-26 | 532.00 | 540.40 | 530.40 | 538.20 | 1,980,145 |
2019-04-25 | 532.80 | 538.60 | 531.20 | 534.70 | 2,481,153 |
2019-04-24 | 521.60 | 525.40 | 517.20 | 522.00 | 2,465,259 |
2019-04-23 | 520.80 | 522.40 | 514.60 | 520.00 | 1,911,196 |
2019-04-18 | 515.60 | 518.80 | 514.80 | 517.50 | 1,022,621 |
2019-04-17 | 514.60 | 520.80 | 514.20 | 518.10 | 1,721,463 |
2019-04-16 | 518.20 | 522.00 | 516.40 | 516.90 | 1,654,064 |
2019-04-15 | 525.20 | 525.20 | 520.00 | 521.70 | 1,237,060 |
2019-04-12 | 515.00 | 523.60 | 511.00 | 522.20 | 1,667,965 |
2019-04-11 | 512.60 | 516.00 | 507.20 | 512.20 | 1,453,310 |
2019-04-10 | 520.40 | 520.40 | 509.20 | 510.30 | 1,290,633 |
2019-04-09 | 523.20 | 525.60 | 521.00 | 523.40 | 1,771,932 |
2019-04-08 | 520.00 | 529.00 | 520.00 | 525.80 | 1,709,346 |
2019-04-05 | 522.40 | 529.80 | 521.00 | 527.80 | 2,136,576 |
2019-04-04 | 524.60 | 527.80 | 522.40 | 525.00 | 1,112,058 |
2019-04-03 | 525.60 | 528.40 | 518.20 | 525.90 | 1,309,324 |
2019-04-02 | 524.80 | 525.00 | 519.60 | 522.20 | 2,036,644 |
2019-04-01 | 508.20 | 518.80 | 508.00 | 516.00 | 1,792,345 |
2019-03-29 | 504.60 | 506.80 | 497.60 | 504.70 | 2,214,595 |