Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
2024-03-28 | 100.75 | 101.00 | 100.75 | 101.00 | 488,053 |
2024-03-27 | 100.50 | 100.50 | 100.50 | 100.75 | 158,731 |
2024-03-26 | 99.60 | 99.60 | 99.60 | 100.25 | 489,724 |
2024-03-25 | 99.80 | 100.00 | 99.80 | 99.80 | 446,311 |
2024-03-22 | 100.50 | 100.50 | 100.50 | 100.50 | 1,130,550 |
2024-03-21 | 100.00 | 100.00 | 99.80 | 100.00 | 629,291 |
2024-03-20 | 98.80 | 98.80 | 98.40 | 98.70 | 111,252 |
2024-03-19 | 98.60 | 99.80 | 98.40 | 98.80 | 228,748 |
2024-03-18 | 98.80 | 99.20 | 98.00 | 99.00 | 517,709 |
2024-03-15 | 99.20 | 99.20 | 99.20 | 99.20 | 205,264 |
2024-03-14 | 99.20 | 99.60 | 99.20 | 99.50 | 269,560 |
2024-03-13 | 99.40 | 99.60 | 99.40 | 99.40 | 278,235 |
2024-03-12 | 99.20 | 99.40 | 99.20 | 99.40 | 372,533 |
2024-03-11 | 99.20 | 99.40 | 99.00 | 99.20 | 551,937 |
2024-03-08 | 97.60 | 99.60 | 97.60 | 99.60 | 404,010 |
2024-03-07 | 97.00 | 98.40 | 97.00 | 97.60 | 178,603 |
2024-03-06 | 95.60 | 97.20 | 95.60 | 97.00 | 221,425 |
2024-03-05 | 95.80 | 96.40 | 95.60 | 95.60 | 333,662 |
2024-03-04 | 96.20 | 97.40 | 95.00 | 97.40 | 257,948 |
2024-03-01 | 96.00 | 96.40 | 96.00 | 96.20 | 167,171 |
2024-02-29 | 96.00 | 96.00 | 96.00 | 96.00 | 164,404 |
2024-02-28 | 96.20 | 96.20 | 95.80 | 96.00 | 924,037 |
2024-02-27 | 96.60 | 96.60 | 96.60 | 96.60 | 56,912 |
2024-02-26 | 96.60 | 96.80 | 95.20 | 96.00 | 253,140 |
2024-02-23 | 97.00 | 97.00 | 95.40 | 96.70 | 210,150 |
2024-02-22 | 97.00 | 97.00 | 97.00 | 97.00 | 135,321 |
2024-02-21 | 97.40 | 97.40 | 95.80 | 95.80 | 202,719 |
2024-02-20 | 98.20 | 98.20 | 97.60 | 97.60 | 263,038 |
2024-02-19 | 98.20 | 98.20 | 97.80 | 98.30 | 244,950 |
2024-02-16 | 98.20 | 98.20 | 97.40 | 97.40 | 182,270 |
2024-02-15 | 97.80 | 98.00 | 97.60 | 98.00 | 138,726 |
2024-02-14 | 98.00 | 98.00 | 97.60 | 98.00 | 312,662 |
2024-02-13 | 97.80 | 98.20 | 96.40 | 98.20 | 295,385 |
2024-02-12 | 98.20 | 98.60 | 98.00 | 98.00 | 537,405 |
2024-02-09 | 98.00 | 98.80 | 97.80 | 98.60 | 353,364 |
2024-02-08 | 98.60 | 98.60 | 98.60 | 98.60 | 172,588 |
2024-02-07 | 98.00 | 98.00 | 98.00 | 98.00 | 178,961 |
2024-02-06 | 99.60 | 99.60 | 98.00 | 98.40 | 198,306 |
2024-02-05 | 100.50 | 100.50 | 98.00 | 99.40 | 256,525 |
2024-02-02 | 99.00 | 100.00 | 99.00 | 99.20 | 129,467 |
2024-02-01 | 99.80 | 99.80 | 99.80 | 99.20 | 89,875 |
2024-01-31 | 98.60 | 98.60 | 98.60 | 99.10 | 376,183 |
2024-01-30 | 98.40 | 98.60 | 98.40 | 98.60 | 133,239 |
2024-01-29 | 100.50 | 100.50 | 98.40 | 98.40 | 186,638 |
2024-01-26 | 101.00 | 101.00 | 99.60 | 100.75 | 155,347 |
2024-01-25 | 100.00 | 100.00 | 100.00 | 99.90 | 88,925 |
2024-01-24 | 100.00 | 100.00 | 99.80 | 99.90 | 168,325 |
2024-01-23 | 100.00 | 100.50 | 99.20 | 99.45 | 109,416 |
2024-01-22 | 100.00 | 100.00 | 100.00 | 100.05 | 352,226 |
2024-01-19 | 99.20 | 99.60 | 99.00 | 99.00 | 86,796 |
2024-01-18 | 99.20 | 99.20 | 98.20 | 98.20 | 171,953 |
2024-01-17 | 100.00 | 100.00 | 99.60 | 100.00 | 163,089 |
2024-01-16 | 101.00 | 101.00 | 100.00 | 100.00 | 108,373 |
2024-01-15 | 101.50 | 101.50 | 100.00 | 101.00 | 174,388 |
2024-01-12 | 101.00 | 101.00 | 101.00 | 101.00 | 107,785 |
2024-01-11 | 101.50 | 102.00 | 101.50 | 102.00 | 118,485 |
2024-01-10 | 101.50 | 102.00 | 101.50 | 102.00 | 117,067 |
2024-01-09 | 102.00 | 102.00 | 102.00 | 102.00 | 252,904 |
2024-01-08 | 100.50 | 102.00 | 100.50 | 101.75 | 132,456 |
2024-01-05 | 101.50 | 102.00 | 101.50 | 101.50 | 134,923 |
2024-01-04 | 104.00 | 104.00 | 103.50 | 103.50 | 184,233 |
2024-01-03 | 104.00 | 104.00 | 103.50 | 103.50 | 200,051 |
2024-01-02 | 104.00 | 104.00 | 103.50 | 104.00 | 92,716 |
2024-01-01 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
2023-12-29 | 104.50 | 104.50 | 104.00 | 104.00 | 69,698 |
2023-12-28 | 104.00 | 104.00 | 103.50 | 103.50 | 35,386 |
2023-12-27 | 104.00 | 105.00 | 104.00 | 105.00 | 448,341 |
2023-12-26 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2023-12-25 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
2023-12-22 | 103.00 | 103.00 | 102.50 | 102.50 | 63,093 |
2023-12-21 | 102.50 | 103.50 | 102.00 | 103.50 | 186,950 |
2023-12-20 | 101.50 | 103.50 | 100.50 | 103.50 | 248,643 |
2023-12-19 | 100.00 | 101.00 | 100.00 | 101.00 | 338,699 |
2023-12-18 | 98.00 | 100.00 | 98.00 | 99.80 | 660,513 |
2023-12-15 | 98.60 | 98.80 | 97.40 | 98.40 | 235,647 |
2023-12-14 | 96.80 | 98.80 | 96.80 | 98.00 | 527,888 |
2023-12-13 | 98.00 | 98.00 | 96.00 | 96.00 | 250,446 |
2023-12-12 | 96.20 | 96.60 | 96.20 | 96.60 | 157,448 |
2023-12-11 | 95.60 | 95.60 | 95.60 | 95.60 | 194,625 |
2023-12-08 | 96.60 | 96.60 | 94.40 | 95.70 | 107,535 |
2023-12-07 | 94.80 | 94.80 | 94.80 | 94.80 | 171,065 |
2023-12-06 | 96.60 | 97.00 | 94.80 | 94.80 | 101,257 |
2023-12-05 | 94.80 | 95.00 | 94.80 | 96.50 | 59,911 |
2023-12-04 | 95.20 | 95.20 | 94.00 | 94.00 | 190,287 |
2023-12-01 | 96.60 | 96.60 | 96.60 | 96.60 | 111,541 |
2023-11-30 | 96.00 | 96.00 | 95.00 | 95.40 | 392,521 |
2023-11-29 | 95.60 | 97.00 | 95.40 | 97.00 | 176,891 |
2023-11-28 | 94.60 | 95.40 | 94.20 | 95.40 | 143,919 |
2023-11-27 | 95.40 | 95.60 | 95.00 | 95.40 | 274,863 |
2023-11-24 | 95.40 | 95.80 | 95.00 | 95.00 | 212,982 |
2023-11-23 | 95.20 | 95.20 | 94.00 | 94.00 | 136,223 |
2023-11-22 | 95.00 | 96.00 | 94.40 | 95.00 | 521,681 |
2023-11-21 | 96.00 | 96.00 | 95.60 | 95.60 | 291,165 |
2023-11-20 | 94.60 | 95.60 | 94.60 | 95.20 | 402,454 |
2023-11-17 | 94.40 | 96.00 | 94.40 | 94.40 | 208,400 |
2023-11-16 | 94.00 | 94.00 | 94.00 | 94.00 | 309,446 |
2023-11-15 | 92.40 | 95.40 | 92.40 | 93.80 | 503,478 |
2023-11-14 | 90.00 | 91.80 | 90.00 | 91.80 | 378,283 |
2023-11-13 | 88.00 | 89.00 | 87.20 | 89.00 | 267,229 |
2023-11-10 | 87.60 | 88.80 | 87.60 | 88.80 | 184,214 |
2023-11-09 | 88.20 | 89.80 | 88.00 | 89.80 | 154,459 |
2023-11-08 | 88.20 | 88.20 | 88.00 | 88.00 | 206,896 |
2023-11-07 | 88.20 | 88.20 | 88.20 | 88.20 | 76,086 |
2023-11-06 | 88.60 | 89.80 | 88.60 | 88.60 | 155,467 |
2023-11-03 | 88.00 | 89.80 | 88.00 | 89.00 | 272,659 |
2023-11-02 | 86.80 | 88.60 | 86.80 | 88.40 | 505,268 |
2023-11-01 | 84.60 | 86.40 | 84.60 | 86.40 | 361,498 |
2023-10-31 | 84.20 | 84.60 | 84.20 | 84.60 | 163,128 |
2023-10-30 | 84.20 | 84.40 | 84.00 | 84.60 | 123,924 |
2023-10-27 | 85.00 | 85.00 | 84.60 | 84.60 | 132,241 |
2023-10-26 | 84.00 | 84.60 | 84.00 | 84.60 | 109,474 |
2023-10-25 | 85.60 | 85.60 | 84.60 | 85.00 | 295,283 |
2023-10-24 | 86.20 | 86.20 | 85.00 | 85.00 | 247,589 |
2023-10-23 | 86.20 | 88.20 | 86.20 | 88.20 | 159,946 |
2023-10-20 | 87.00 | 87.40 | 86.20 | 86.80 | 466,327 |
2023-10-19 | 88.20 | 88.20 | 88.20 | 88.20 | 141,847 |
2023-10-18 | 89.80 | 90.00 | 89.40 | 90.00 | 164,180 |
2023-10-17 | 90.60 | 90.60 | 89.60 | 89.60 | 260,618 |
2023-10-16 | 91.80 | 91.80 | 90.00 | 90.00 | 253,474 |
2023-10-13 | 92.40 | 92.60 | 92.00 | 92.60 | 258,665 |
2023-10-12 | 92.60 | 93.60 | 92.60 | 93.40 | 245,535 |
2023-10-11 | 94.20 | 94.20 | 92.80 | 93.00 | 317,590 |
2023-10-10 | 93.60 | 93.60 | 93.00 | 93.00 | 491,760 |
2023-10-09 | 94.20 | 95.00 | 93.00 | 95.00 | 344,386 |
2023-10-06 | 94.00 | 96.00 | 93.80 | 96.00 | 404,003 |
2023-10-05 | 94.80 | 94.80 | 94.80 | 94.80 | 91,175 |
2023-10-04 | 96.20 | 96.20 | 93.20 | 94.20 | 470,893 |
2023-10-03 | 97.40 | 97.40 | 96.20 | 96.20 | 160,350 |
2023-10-02 | 99.40 | 99.40 | 98.60 | 99.00 | 144,652 |
2023-09-29 | 100.00 | 100.50 | 99.80 | 100.00 | 327,456 |
2023-09-28 | 98.40 | 99.40 | 98.40 | 98.40 | 173,511 |
2023-09-27 | 99.80 | 100.00 | 99.00 | 99.00 | 335,262 |
2023-09-26 | 100.00 | 101.00 | 99.80 | 101.00 | 135,157 |
2023-09-25 | 99.60 | 100.50 | 99.60 | 100.50 | 285,266 |
2023-09-22 | 99.60 | 100.50 | 99.60 | 99.80 | 235,621 |
2023-09-21 | 98.60 | 99.80 | 98.60 | 99.50 | 399,691 |
2023-09-20 | 99.00 | 99.60 | 99.00 | 99.40 | 259,958 |
2023-09-19 | 99.20 | 99.20 | 98.60 | 98.70 | 327,757 |
2023-09-18 | 98.20 | 99.60 | 98.20 | 99.20 | 199,561 |
2023-09-15 | 99.20 | 99.20 | 99.20 | 99.20 | 45,402 |
2023-09-14 | 99.20 | 99.60 | 98.60 | 99.20 | 199,005 |
2023-09-13 | 98.60 | 99.40 | 98.60 | 99.20 | 163,517 |
2023-09-12 | 99.60 | 99.60 | 99.60 | 99.80 | 237,988 |
2023-09-11 | 99.80 | 99.80 | 99.00 | 99.00 | 211,523 |
2023-09-08 | 99.20 | 99.20 | 98.80 | 99.75 | 138,506 |
2023-09-07 | 98.00 | 99.80 | 98.00 | 99.00 | 144,210 |
2023-09-06 | 100.50 | 101.00 | 99.80 | 100.20 | 162,682 |
2023-09-05 | 99.00 | 100.50 | 99.00 | 101.25 | 69,647 |
2023-09-04 | 99.80 | 102.50 | 99.80 | 101.50 | 177,683 |
2023-09-01 | 100.50 | 100.50 | 99.60 | 99.60 | 145,936 |
2023-08-31 | 102.00 | 102.00 | 101.00 | 101.00 | 186,196 |
2023-08-30 | 101.00 | 101.00 | 100.50 | 101.00 | 113,506 |
2023-08-29 | 101.00 | 101.00 | 100.00 | 101.00 | 151,352 |
2023-08-28 | 99.70 | 99.70 | 99.70 | 99.70 | 0 |
2023-08-25 | 100.00 | 100.00 | 99.70 | 99.70 | 71,466 |
2023-08-24 | 100.50 | 100.50 | 100.00 | 100.00 | 58,144 |
2023-08-23 | 99.60 | 99.60 | 99.60 | 100.30 | 60,706 |
2023-08-22 | 100.00 | 101.00 | 99.00 | 99.50 | 194,758 |
2023-08-21 | 99.00 | 100.00 | 99.00 | 100.00 | 322,114 |
2023-08-18 | 99.80 | 100.00 | 98.60 | 98.60 | 254,889 |
2023-08-17 | 101.00 | 101.00 | 100.50 | 100.50 | 173,979 |
2023-08-16 | 101.00 | 103.00 | 101.00 | 103.00 | 123,031 |
2023-08-15 | 103.00 | 103.00 | 101.50 | 103.00 | 214,568 |
2023-08-14 | 102.00 | 102.50 | 101.00 | 102.00 | 507,313 |
2023-08-11 | 102.50 | 102.50 | 100.50 | 101.50 | 734,182 |
2023-08-10 | 100.00 | 101.50 | 100.00 | 100.75 | 956,478 |
2023-08-09 | 99.80 | 99.80 | 99.00 | 99.20 | 98,234 |
2023-08-08 | 99.20 | 99.40 | 99.00 | 99.40 | 125,106 |
2023-08-07 | 99.60 | 99.60 | 99.60 | 99.60 | 124,508 |
2023-08-04 | 99.00 | 100.00 | 98.40 | 100.00 | 197,244 |
2023-08-03 | 99.95 | 99.95 | 99.65 | 99.65 | 177,150 |
2023-08-02 | 98.80 | 99.20 | 98.60 | 99.95 | 138,440 |
2023-08-01 | 99.00 | 100.50 | 99.00 | 100.25 | 211,885 |
2023-07-31 | 99.80 | 99.80 | 99.40 | 99.40 | 335,690 |
2023-07-28 | 100.50 | 100.50 | 100.00 | 100.00 | 130,115 |
2023-07-27 | 100.00 | 102.00 | 100.00 | 102.00 | 61,357 |
2023-07-26 | 103.00 | 103.00 | 100.50 | 100.50 | 138,990 |
2023-07-25 | 102.00 | 102.00 | 100.00 | 101.00 | 90,057 |
2023-07-24 | 101.00 | 101.00 | 100.00 | 100.00 | 77,409 |
2023-07-21 | 101.50 | 101.50 | 100.50 | 100.50 | 324,548 |
2023-07-20 | 100.00 | 100.00 | 100.00 | 101.50 | 127,434 |
2023-07-19 | 101.50 | 102.50 | 100.50 | 102.25 | 594,952 |
2023-07-18 | 99.80 | 99.80 | 99.20 | 99.20 | 613,471 |
2023-07-17 | 101.00 | 101.50 | 100.00 | 100.00 | 122,103 |
2023-07-14 | 102.00 | 102.00 | 102.00 | 102.00 | 47,818 |
2023-07-13 | 102.50 | 102.50 | 102.00 | 102.00 | 129,608 |
2023-07-12 | 101.00 | 102.00 | 101.00 | 101.50 | 154,779 |
2023-07-11 | 101.00 | 101.00 | 100.00 | 100.25 | 98,204 |
2023-07-10 | 101.00 | 101.00 | 101.00 | 101.00 | 160,318 |
2023-07-07 | 101.00 | 101.00 | 100.00 | 100.15 | 351,562 |
2023-07-06 | 100.50 | 101.00 | 100.00 | 101.00 | 144,097 |
2023-07-05 | 101.00 | 102.50 | 101.00 | 102.50 | 99,767 |
2023-07-04 | 102.00 | 102.00 | 102.00 | 101.75 | 63,313 |
2023-07-03 | 101.00 | 101.50 | 101.00 | 102.00 | 163,616 |
2023-06-30 | 102.00 | 102.50 | 100.50 | 100.50 | 88,590 |
2023-06-29 | 103.00 | 103.00 | 102.75 | 102.75 | 23,519 |
2023-06-28 | 102.50 | 103.00 | 102.50 | 103.00 | 54,875 |
2023-06-27 | 103.00 | 103.50 | 102.50 | 103.00 | 149,210 |
2023-06-26 | 103.00 | 103.00 | 102.50 | 102.50 | 129,422 |
2023-06-23 | 104.00 | 106.00 | 103.00 | 105.50 | 142,567 |
2023-06-22 | 105.00 | 105.00 | 103.50 | 104.50 | 134,174 |
2023-06-21 | 106.00 | 106.00 | 105.50 | 105.50 | 58,021 |
2023-06-20 | 105.50 | 105.75 | 105.50 | 105.75 | 33,529 |
2023-06-19 | 105.50 | 105.50 | 105.50 | 105.50 | 31,055 |
2023-06-16 | 107.00 | 107.50 | 106.50 | 106.50 | 192,101 |
2023-06-15 | 106.50 | 107.00 | 106.00 | 107.00 | 161,367 |
2023-06-14 | 107.00 | 107.00 | 107.00 | 107.25 | 182,848 |
2023-06-13 | 107.50 | 107.50 | 107.00 | 108.25 | 139,766 |
2023-06-12 | 107.50 | 107.50 | 107.50 | 108.00 | 125,479 |
2023-06-09 | 107.50 | 107.50 | 107.25 | 107.25 | 130,615 |
2023-06-08 | 107.00 | 107.50 | 107.00 | 107.50 | 397,106 |
2023-06-07 | 107.00 | 108.50 | 107.00 | 107.00 | 167,753 |
2023-06-06 | 107.00 | 110.00 | 106.50 | 107.00 | 181,292 |
2023-06-05 | 106.50 | 107.50 | 104.50 | 104.50 | 342,157 |
2023-06-02 | 105.00 | 105.50 | 104.00 | 105.50 | 71,254 |
2023-06-01 | 103.50 | 103.50 | 103.50 | 103.50 | 111,914 |
2023-05-31 | 102.00 | 104.00 | 102.00 | 103.50 | 170,973 |
2023-05-30 | 104.50 | 106.00 | 103.00 | 103.25 | 127,809 |
2023-05-29 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2023-05-26 | 104.00 | 104.00 | 103.50 | 103.50 | 107,269 |
2023-05-25 | 106.50 | 106.50 | 103.50 | 105.00 | 92,590 |
2023-05-24 | 107.50 | 107.50 | 103.50 | 106.50 | 687,337 |
2023-05-23 | 106.50 | 107.00 | 106.00 | 106.75 | 74,585 |
2023-05-22 | 107.50 | 107.50 | 107.50 | 107.00 | 129,476 |
2023-05-19 | 106.00 | 107.50 | 106.00 | 107.50 | 66,388 |
2023-05-18 | 107.00 | 107.00 | 105.00 | 105.00 | 176,222 |
2023-05-17 | 106.50 | 107.00 | 106.50 | 107.00 | 93,961 |
2023-05-16 | 107.50 | 107.50 | 105.50 | 107.50 | 64,696 |
2023-05-15 | 107.00 | 109.50 | 106.50 | 109.50 | 114,293 |
2023-05-12 | 107.50 | 107.50 | 105.50 | 107.50 | 202,799 |
2023-05-11 | 106.50 | 106.50 | 106.50 | 106.25 | 233,201 |
2023-05-10 | 105.50 | 106.50 | 105.50 | 106.75 | 101,481 |
2023-05-09 | 105.00 | 106.50 | 105.00 | 106.50 | 64,660 |
2023-05-08 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
2023-05-05 | 106.50 | 106.50 | 106.00 | 106.00 | 171,290 |
2023-05-04 | 106.00 | 106.50 | 106.00 | 106.50 | 109,997 |
2023-05-03 | 107.00 | 107.00 | 106.75 | 106.75 | 65,738 |
2023-05-02 | 107.50 | 107.50 | 107.00 | 107.00 | 131,700 |
2023-05-01 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
2023-04-28 | 106.50 | 106.50 | 106.00 | 106.00 | 72,252 |
2023-04-27 | 106.00 | 106.00 | 105.50 | 105.50 | 90,700 |
2023-04-26 | 105.50 | 106.00 | 105.50 | 106.00 | 150,401 |
2023-04-25 | 105.50 | 105.50 | 105.50 | 105.50 | 61,202 |
2023-04-24 | 106.50 | 106.50 | 105.00 | 105.00 | 117,300 |
2023-04-21 | 105.00 | 105.00 | 104.50 | 105.00 | 132,783 |
2023-04-20 | 106.00 | 106.00 | 105.00 | 105.25 | 101,146 |
2023-04-19 | 106.50 | 107.00 | 106.50 | 106.50 | 92,066 |
2023-04-18 | 107.00 | 107.00 | 107.00 | 107.00 | 209,014 |
2023-04-17 | 107.50 | 109.50 | 107.00 | 107.75 | 167,125 |
2023-04-14 | 106.00 | 108.50 | 106.00 | 108.00 | 168,037 |
2023-04-13 | 106.50 | 106.50 | 106.50 | 106.50 | 133,320 |
2023-04-12 | 105.00 | 105.50 | 104.50 | 105.25 | 261,446 |
2023-04-11 | 105.00 | 105.50 | 104.50 | 104.00 | 173,141 |
2023-04-10 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2023-04-07 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2023-04-06 | 104.00 | 104.00 | 103.50 | 103.50 | 253,598 |
2023-04-05 | 103.50 | 103.50 | 102.50 | 102.75 | 350,279 |
2023-04-04 | 104.50 | 104.50 | 103.50 | 103.50 | 341,621 |
2023-04-03 | 106.00 | 106.00 | 105.50 | 105.50 | 304,610 |
2023-03-31 | 105.50 | 105.50 | 105.00 | 105.00 | 179,031 |
2023-03-30 | 107.50 | 107.50 | 105.00 | 105.50 | 144,649 |
2023-03-29 | 105.00 | 106.50 | 104.00 | 106.00 | 219,459 |
2023-03-28 | 108.50 | 108.50 | 106.00 | 106.00 | 210,548 |
2023-03-27 | 106.00 | 110.50 | 105.00 | 110.50 | 159,064 |
2023-03-24 | 109.00 | 109.00 | 105.50 | 107.00 | 370,565 |
2023-03-23 | 109.50 | 109.50 | 108.00 | 109.25 | 154,471 |
2023-03-22 | 105.00 | 110.00 | 105.00 | 108.75 | 144,376 |
2023-03-21 | 108.00 | 111.50 | 108.00 | 111.50 | 155,954 |
2023-03-20 | 107.50 | 109.50 | 107.00 | 108.75 | 215,014 |
2023-03-17 | 109.50 | 111.00 | 109.50 | 111.00 | 227,740 |
2023-03-16 | 109.50 | 111.00 | 108.50 | 110.00 | 280,136 |
2023-03-15 | 108.00 | 108.50 | 107.50 | 108.25 | 193,866 |
2023-03-14 | 110.00 | 110.50 | 109.50 | 110.50 | 74,520 |
2023-03-13 | 112.50 | 113.00 | 108.00 | 111.00 | 184,763 |
2023-03-10 | 111.00 | 112.00 | 110.00 | 112.00 | 211,827 |
2023-03-09 | 113.00 | 113.00 | 111.00 | 113.00 | 246,003 |
2023-03-08 | 116.00 | 117.00 | 115.00 | 114.25 | 128,278 |
2023-03-07 | 116.00 | 116.00 | 115.50 | 115.50 | 53,723 |
2023-03-06 | 117.00 | 117.00 | 116.00 | 116.75 | 108,564 |
2023-03-03 | 115.00 | 118.00 | 115.00 | 118.00 | 198,547 |
2023-03-02 | 115.50 | 116.50 | 115.50 | 116.25 | 60,862 |
2023-03-01 | 117.00 | 117.00 | 117.00 | 117.00 | 162,897 |
2023-02-28 | 115.50 | 117.00 | 114.00 | 117.00 | 83,736 |
2023-02-27 | 115.50 | 116.00 | 114.00 | 116.50 | 123,491 |
2023-02-24 | 115.00 | 117.00 | 115.00 | 117.00 | 139,045 |
2023-02-23 | 115.00 | 116.00 | 115.00 | 115.50 | 97,497 |
2023-02-22 | 115.50 | 115.50 | 114.50 | 115.25 | 68,430 |
2023-02-21 | 116.50 | 117.00 | 115.00 | 115.50 | 374,130 |
2023-02-20 | 116.00 | 117.00 | 115.50 | 117.00 | 222,833 |
2023-02-17 | 117.00 | 117.00 | 115.50 | 116.75 | 130,871 |
2023-02-16 | 119.00 | 119.00 | 118.00 | 118.75 | 626,809 |
2023-02-15 | 118.50 | 118.50 | 117.00 | 117.50 | 744,923 |
2023-02-14 | 118.50 | 118.50 | 116.50 | 117.75 | 349,540 |
2023-02-13 | 117.50 | 118.00 | 116.00 | 118.00 | 213,798 |
2023-02-10 | 119.00 | 119.50 | 116.00 | 117.00 | 112,421 |
2023-02-09 | 118.50 | 119.50 | 118.50 | 118.25 | 210,677 |
2023-02-08 | 118.00 | 120.50 | 117.50 | 119.75 | 132,260 |
2023-02-07 | 118.50 | 123.00 | 117.50 | 119.00 | 219,069 |
2023-02-06 | 120.00 | 120.00 | 119.50 | 119.50 | 140,257 |
2023-02-03 | 120.00 | 120.50 | 118.50 | 119.50 | 227,979 |
2023-02-02 | 120.00 | 120.50 | 120.00 | 120.00 | 635,546 |
2023-02-01 | 119.50 | 120.00 | 118.50 | 119.50 | 566,590 |
2023-01-31 | 119.00 | 119.50 | 119.00 | 119.00 | 1,307,108 |
2023-01-30 | 119.00 | 119.50 | 117.50 | 119.50 | 1,466,639 |
2023-01-27 | 119.00 | 121.50 | 118.00 | 121.50 | 100,752 |
2023-01-26 | 118.00 | 121.00 | 116.50 | 121.00 | 279,621 |
2023-01-25 | 117.50 | 117.50 | 116.00 | 116.75 | 132,863 |
2023-01-24 | 117.50 | 118.50 | 117.00 | 118.25 | 215,284 |
2023-01-23 | 120.00 | 120.00 | 116.50 | 117.75 | 336,380 |
2023-01-20 | 119.00 | 119.00 | 118.50 | 118.50 | 195,243 |
2023-01-19 | 117.50 | 118.50 | 115.50 | 118.50 | 124,313 |
2023-01-18 | 122.00 | 123.00 | 121.50 | 121.00 | 211,236 |
2023-01-17 | 120.00 | 123.00 | 119.00 | 122.00 | 206,533 |
2023-01-16 | 120.50 | 122.50 | 120.50 | 122.00 | 288,447 |
2023-01-13 | 121.50 | 121.50 | 119.00 | 121.25 | 236,011 |
2023-01-12 | 118.00 | 120.00 | 116.50 | 120.00 | 324,716 |
2023-01-11 | 116.00 | 119.50 | 116.00 | 116.50 | 322,623 |
2023-01-10 | 117.50 | 118.00 | 117.50 | 118.00 | 102,556 |
2023-01-09 | 118.00 | 121.00 | 117.50 | 119.50 | 253,701 |
2023-01-06 | 121.50 | 121.50 | 119.50 | 119.50 | 409,688 |
2023-01-05 | 120.00 | 121.50 | 120.00 | 121.50 | 191,473 |
2023-01-04 | 120.00 | 120.00 | 119.00 | 120.00 | 145,604 |
2023-01-03 | 122.50 | 123.00 | 120.00 | 121.00 | 349,956 |
2023-01-02 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
2022-12-30 | 118.50 | 122.50 | 118.00 | 122.50 | 174,152 |
2022-12-29 | 118.00 | 120.00 | 117.50 | 120.00 | 224,289 |
2022-12-28 | 115.50 | 120.50 | 115.50 | 118.00 | 182,524 |
2022-12-27 | 117.25 | 117.25 | 117.25 | 117.25 | 0 |
2022-12-26 | 117.25 | 117.25 | 117.25 | 117.25 | 0 |
2022-12-23 | 116.00 | 118.00 | 116.00 | 117.25 | 112,930 |
2022-12-22 | 116.50 | 117.50 | 115.50 | 117.50 | 210,637 |
2022-12-21 | 117.50 | 117.50 | 113.50 | 116.00 | 197,316 |
2022-12-20 | 114.00 | 115.50 | 113.00 | 115.00 | 142,583 |
2022-12-19 | 115.50 | 115.50 | 114.50 | 114.50 | 119,158 |
2022-12-16 | 115.00 | 116.50 | 113.00 | 115.50 | 292,790 |
2022-12-15 | 115.00 | 116.50 | 112.50 | 116.50 | 622,078 |
2022-12-14 | 111.50 | 112.25 | 111.50 | 112.25 | 76,661 |
2022-12-13 | 111.50 | 111.50 | 111.00 | 111.50 | 138,488 |
2022-12-12 | 110.00 | 110.75 | 110.00 | 110.75 | 70,440 |
2022-12-09 | 112.50 | 112.50 | 112.50 | 110.00 | 71,408 |
2022-12-08 | 110.00 | 111.50 | 110.00 | 111.75 | 72,919 |
2022-12-07 | 111.50 | 111.50 | 111.50 | 111.00 | 47,356 |
2022-12-06 | 112.00 | 112.00 | 112.00 | 112.00 | 45,830 |
2022-12-05 | 114.50 | 116.00 | 114.50 | 112.50 | 94,525 |
2022-12-02 | 116.50 | 117.00 | 116.50 | 113.00 | 100,729 |
2022-12-01 | 113.50 | 115.00 | 113.50 | 115.00 | 115,139 |
2022-11-30 | 110.50 | 111.00 | 110.50 | 111.00 | 53,475 |
2022-11-29 | 112.00 | 112.00 | 112.00 | 110.50 | 67,117 |
2022-11-28 | 111.25 | 111.25 | 110.25 | 110.25 | 63,505 |
2022-11-25 | 112.00 | 113.00 | 112.00 | 111.25 | 67,581 |
2022-11-24 | 113.50 | 113.50 | 113.00 | 111.50 | 128,455 |
2022-11-23 | 113.50 | 113.50 | 112.00 | 113.50 | 163,497 |
2022-11-22 | 114.00 | 114.50 | 113.50 | 113.50 | 106,363 |
2022-11-21 | 113.00 | 114.00 | 112.00 | 113.25 | 159,820 |
2022-11-18 | 113.00 | 113.50 | 112.00 | 112.00 | 66,192 |
2022-11-17 | 113.50 | 113.50 | 113.50 | 113.00 | 80,012 |
2022-11-16 | 115.50 | 116.00 | 115.00 | 113.75 | 268,247 |
2022-11-15 | 117.00 | 117.00 | 115.50 | 115.50 | 216,090 |
2022-11-14 | 115.00 | 116.50 | 114.00 | 116.50 | 141,308 |
2022-11-11 | 107.50 | 115.00 | 107.50 | 113.50 | 194,178 |
2022-11-10 | 107.50 | 109.00 | 107.00 | 108.00 | 413,629 |
2022-11-09 | 107.50 | 107.50 | 105.50 | 105.50 | 123,279 |
2022-11-08 | 107.00 | 107.00 | 107.00 | 106.50 | 66,513 |
2022-11-07 | 104.50 | 107.50 | 104.50 | 106.50 | 270,593 |
2022-11-04 | 105.50 | 105.75 | 105.50 | 105.75 | 89,789 |
2022-11-03 | 105.00 | 106.50 | 105.00 | 105.50 | 255,665 |
2022-11-02 | 102.50 | 107.00 | 102.50 | 105.75 | 130,029 |
2022-11-01 | 105.00 | 105.00 | 105.00 | 105.25 | 47,007 |
2022-10-31 | 102.00 | 102.00 | 102.00 | 103.00 | 74,730 |
2022-10-28 | 102.00 | 106.00 | 102.00 | 104.00 | 192,233 |
2022-10-27 | 104.00 | 106.00 | 103.00 | 104.75 | 203,823 |
2022-10-26 | 100.50 | 105.00 | 100.50 | 103.00 | 198,044 |
2022-10-25 | 99.80 | 100.50 | 99.80 | 100.50 | 121,489 |
2022-10-24 | 99.00 | 99.60 | 99.00 | 99.65 | 58,563 |
2022-10-21 | 100.00 | 101.00 | 100.00 | 99.00 | 105,571 |
2022-10-20 | 98.20 | 100.00 | 98.20 | 98.40 | 104,473 |
2022-10-19 | 99.80 | 100.50 | 99.00 | 99.00 | 145,492 |
2022-10-18 | 99.80 | 100.00 | 98.00 | 98.00 | 58,284 |
2022-10-17 | 99.80 | 99.80 | 99.80 | 98.20 | 124,135 |
2022-10-14 | 96.80 | 99.00 | 96.80 | 98.30 | 160,953 |
2022-10-13 | 95.00 | 96.80 | 93.20 | 93.20 | 320,307 |
2022-10-12 | 92.80 | 93.20 | 92.60 | 93.20 | 244,165 |
2022-10-11 | 95.20 | 95.20 | 92.60 | 92.60 | 116,815 |
2022-10-10 | 98.00 | 98.00 | 97.00 | 97.00 | 146,326 |
2022-10-07 | 99.00 | 99.00 | 97.00 | 97.00 | 113,411 |
2022-10-06 | 99.00 | 99.00 | 99.00 | 99.00 | 133,004 |
2022-10-05 | 97.40 | 97.60 | 95.80 | 95.80 | 172,182 |
2022-10-04 | 97.80 | 98.00 | 97.60 | 98.00 | 302,442 |
2022-10-03 | 97.40 | 97.60 | 97.40 | 97.60 | 234,533 |
2022-09-30 | 93.00 | 94.00 | 93.00 | 94.00 | 194,983 |
2022-09-29 | 92.60 | 93.40 | 92.00 | 93.40 | 398,089 |
2022-09-28 | 98.00 | 98.00 | 91.80 | 97.00 | 291,764 |
2022-09-27 | 98.40 | 100.50 | 98.00 | 99.00 | 367,040 |
2022-09-26 | 100.00 | 102.00 | 98.00 | 100.50 | 193,901 |
2022-09-23 | 102.00 | 102.00 | 100.00 | 100.00 | 497,697 |
2022-09-22 | 106.50 | 106.50 | 100.00 | 100.00 | 692,152 |
2022-09-21 | 105.50 | 107.50 | 105.50 | 106.50 | 102,291 |
2022-09-20 | 101.00 | 106.50 | 101.00 | 106.50 | 203,932 |
2022-09-19 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
2022-09-16 | 102.00 | 102.00 | 101.00 | 101.00 | 141,448 |
2022-09-15 | 105.00 | 105.00 | 103.00 | 104.00 | 337,023 |
2022-09-14 | 107.00 | 107.00 | 107.00 | 107.00 | 145,073 |
2022-09-13 | 105.50 | 109.00 | 105.50 | 107.00 | 449,213 |
2022-09-12 | 107.00 | 108.00 | 106.00 | 107.50 | 394,223 |
2022-09-09 | 106.50 | 107.00 | 106.50 | 107.00 | 230,377 |
2022-09-08 | 106.50 | 107.00 | 105.00 | 107.00 | 229,388 |
2022-09-07 | 104.50 | 109.00 | 104.50 | 108.00 | 127,155 |
2022-09-06 | 105.50 | 106.50 | 104.50 | 108.25 | 101,963 |
2022-09-05 | 106.00 | 106.00 | 103.50 | 106.50 | 186,609 |
2022-09-02 | 111.50 | 111.50 | 106.00 | 108.75 | 71,617 |
2022-09-01 | 109.00 | 109.00 | 106.00 | 107.50 | 255,028 |
2022-08-31 | 110.00 | 110.50 | 110.00 | 110.00 | 373,276 |
2022-08-30 | 114.00 | 114.50 | 110.50 | 111.50 | 164,097 |
2022-08-29 | 112.75 | 112.75 | 112.75 | 112.75 | 0 |
2022-08-26 | 116.00 | 116.00 | 112.00 | 112.75 | 361,471 |
2022-08-25 | 116.00 | 116.00 | 114.00 | 116.00 | 205,671 |
2022-08-24 | 115.50 | 116.50 | 115.00 | 115.50 | 288,569 |
2022-08-23 | 120.00 | 120.00 | 116.00 | 116.00 | 273,550 |
2022-08-22 | 122.50 | 122.50 | 120.00 | 120.00 | 313,299 |
2022-08-19 | 124.75 | 124.75 | 122.75 | 122.75 | 139,930 |
2022-08-18 | 125.50 | 125.50 | 125.00 | 124.75 | 111,849 |
2022-08-17 | 125.50 | 125.50 | 124.00 | 124.75 | 124,739 |
2022-08-16 | 125.00 | 126.00 | 124.00 | 125.00 | 255,384 |
2022-08-15 | 123.00 | 128.00 | 123.00 | 123.00 | 623,178 |
2022-08-12 | 123.00 | 125.50 | 122.00 | 122.00 | 569,845 |
2022-08-11 | 117.50 | 122.00 | 117.50 | 121.50 | 395,035 |
2022-08-10 | 115.00 | 118.50 | 115.00 | 116.75 | 289,848 |
2022-08-09 | 115.00 | 115.00 | 114.50 | 114.50 | 88,235 |
2022-08-08 | 115.50 | 115.50 | 115.00 | 115.00 | 180,202 |
2022-08-05 | 116.00 | 116.50 | 116.00 | 115.75 | 69,658 |
2022-08-04 | 112.50 | 116.00 | 112.50 | 116.00 | 173,389 |
2022-08-03 | 116.00 | 116.00 | 116.00 | 116.00 | 77,352 |
2022-08-02 | 115.00 | 115.00 | 115.00 | 114.75 | 116,497 |
2022-08-01 | 114.50 | 119.00 | 114.50 | 117.00 | 291,590 |
2022-07-29 | 115.00 | 116.50 | 114.00 | 114.00 | 168,313 |
2022-07-28 | 114.00 | 114.50 | 113.00 | 113.50 | 161,984 |
2022-07-27 | 113.00 | 114.00 | 113.00 | 113.75 | 128,014 |
2022-07-26 | 113.00 | 115.00 | 111.50 | 115.00 | 127,206 |
2022-07-25 | 112.50 | 115.00 | 112.00 | 113.50 | 170,181 |
2022-07-22 | 111.00 | 113.00 | 111.00 | 112.00 | 352,926 |
2022-07-21 | 109.00 | 112.00 | 109.00 | 109.00 | 138,669 |
2022-07-20 | 108.00 | 108.00 | 108.00 | 108.00 | 66,903 |
2022-07-19 | 107.00 | 110.00 | 107.00 | 108.25 | 88,523 |
2022-07-18 | 106.00 | 106.00 | 106.00 | 106.00 | 113,141 |
2022-07-15 | 105.50 | 106.50 | 105.50 | 106.50 | 190,989 |
2022-07-14 | 104.50 | 104.50 | 103.00 | 104.00 | 49,389 |
2022-07-13 | 106.00 | 106.50 | 105.00 | 105.00 | 40,140 |
2022-07-12 | 106.50 | 106.50 | 106.00 | 106.00 | 48,758 |
2022-07-11 | 106.00 | 109.00 | 105.50 | 106.75 | 54,081 |
2022-07-08 | 108.50 | 108.50 | 107.00 | 107.00 | 42,354 |
2022-07-07 | 106.50 | 106.75 | 106.50 | 106.75 | 218,012 |
2022-07-06 | 107.00 | 107.00 | 105.50 | 106.50 | 63,538 |
2022-07-05 | 107.00 | 107.00 | 104.00 | 103.75 | 247,569 |
2022-07-04 | 106.00 | 106.50 | 106.00 | 104.50 | 62,805 |
2022-07-01 | 105.00 | 105.50 | 102.50 | 104.25 | 72,525 |
2022-06-30 | 107.00 | 107.00 | 104.00 | 104.00 | 108,880 |
2022-06-29 | 108.00 | 108.00 | 106.50 | 106.00 | 76,162 |
2022-06-28 | 109.00 | 109.00 | 109.00 | 107.75 | 63,018 |
2022-06-27 | 111.00 | 113.00 | 108.50 | 109.00 | 502,978 |
2022-06-24 | 108.00 | 108.00 | 107.50 | 107.50 | 142,214 |
2022-06-23 | 106.50 | 106.50 | 106.00 | 106.00 | 99,718 |
2022-06-22 | 107.50 | 107.50 | 107.50 | 107.50 | 75,632 |
2022-06-21 | 107.00 | 107.00 | 107.00 | 107.00 | 53,274 |
2022-06-20 | 108.00 | 108.50 | 108.00 | 106.75 | 235,317 |
2022-06-17 | 107.00 | 108.00 | 107.00 | 108.00 | 150,101 |
2022-06-16 | 106.00 | 107.50 | 105.00 | 106.00 | 242,205 |
2022-06-15 | 111.00 | 111.00 | 110.00 | 110.00 | 149,279 |
2022-06-14 | 109.00 | 109.50 | 109.00 | 108.50 | 226,939 |
2022-06-13 | 106.00 | 109.00 | 106.00 | 108.25 | 314,096 |
2022-06-10 | 107.00 | 110.00 | 107.00 | 109.00 | 280,270 |
2022-06-09 | 109.50 | 109.50 | 107.50 | 108.50 | 423,957 |
2022-06-08 | 110.00 | 110.00 | 109.00 | 109.50 | 253,847 |
2022-06-07 | 110.50 | 110.50 | 109.00 | 110.25 | 235,269 |
2022-06-06 | 110.50 | 110.50 | 110.00 | 110.25 | 155,758 |
2022-06-03 | 107.75 | 107.75 | 107.75 | 107.75 | 0 |
2022-06-02 | 107.75 | 107.75 | 107.75 | 107.75 | 0 |
2022-06-01 | 108.00 | 108.00 | 107.00 | 107.75 | 336,569 |
2022-05-31 | 110.00 | 110.00 | 108.00 | 108.00 | 209,295 |
2022-05-30 | 111.50 | 111.50 | 109.00 | 109.00 | 772,778 |
2022-05-27 | 109.50 | 110.00 | 109.50 | 109.50 | 65,658 |
2022-05-26 | 110.50 | 111.50 | 108.50 | 108.50 | 177,668 |
2022-05-25 | 107.50 | 111.50 | 107.50 | 111.50 | 134,955 |
2022-05-24 | 110.00 | 110.00 | 106.50 | 108.75 | 167,166 |
2022-05-23 | 109.50 | 110.50 | 108.00 | 110.00 | 119,513 |
2022-05-20 | 108.50 | 108.50 | 108.50 | 108.00 | 288,239 |
2022-05-19 | 106.50 | 107.50 | 104.50 | 108.00 | 214,155 |
2022-05-18 | 107.00 | 109.50 | 107.00 | 109.50 | 364,675 |
2022-05-17 | 107.00 | 109.50 | 107.00 | 108.25 | 261,256 |
2022-05-16 | 105.00 | 107.50 | 104.50 | 104.75 | 442,603 |
2022-05-13 | 106.00 | 107.50 | 106.00 | 106.50 | 191,286 |
2022-05-12 | 105.50 | 106.00 | 104.00 | 106.00 | 300,521 |
2022-05-11 | 107.00 | 108.00 | 105.50 | 107.50 | 357,511 |
2022-05-10 | 107.00 | 108.50 | 105.50 | 106.50 | 353,065 |
2022-05-09 | 108.50 | 110.50 | 101.00 | 106.50 | 1,102,687 |
2022-05-06 | 111.00 | 111.00 | 109.50 | 109.50 | 479,413 |
2022-05-05 | 117.00 | 117.50 | 112.50 | 112.25 | 243,095 |
2022-05-04 | 116.00 | 116.00 | 113.50 | 115.50 | 197,523 |
2022-05-03 | 117.50 | 117.50 | 116.50 | 116.50 | 153,901 |
2022-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
2022-04-29 | 120.00 | 120.50 | 119.00 | 120.00 | 171,136 |
2022-04-28 | 118.00 | 118.00 | 118.00 | 119.00 | 188,949 |
2022-04-27 | 118.00 | 118.50 | 118.00 | 118.75 | 138,622 |
2022-04-26 | 121.00 | 121.00 | 119.00 | 118.50 | 172,211 |
2022-04-25 | 119.00 | 122.00 | 119.00 | 120.00 | 332,967 |
2022-04-22 | 123.00 | 124.00 | 122.00 | 124.00 | 308,449 |
2022-04-21 | 122.00 | 126.00 | 122.00 | 126.00 | 140,796 |
2022-04-20 | 123.00 | 124.50 | 122.50 | 122.50 | 96,275 |
2022-04-19 | 123.00 | 125.50 | 123.00 | 123.00 | 189,458 |
2022-04-18 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
2022-04-15 | 126.25 | 126.25 | 126.25 | 126.25 | 0 |
2022-04-14 | 123.00 | 126.00 | 123.00 | 126.25 | 268,968 |
2022-04-13 | 123.00 | 126.50 | 123.00 | 124.50 | 91,071 |
2022-04-12 | 123.00 | 126.00 | 123.00 | 126.00 | 204,364 |
2022-04-11 | 124.00 | 126.50 | 124.00 | 126.00 | 171,145 |
2022-04-08 | 126.00 | 127.00 | 123.50 | 126.00 | 165,633 |
2022-04-07 | 125.00 | 127.50 | 125.00 | 126.75 | 224,092 |
2022-04-06 | 125.50 | 127.00 | 125.00 | 125.50 | 373,250 |
2022-04-05 | 125.50 | 127.50 | 125.50 | 127.75 | 133,389 |
2022-04-04 | 126.00 | 129.00 | 126.00 | 127.00 | 291,100 |
2022-04-01 | 123.00 | 130.50 | 123.00 | 129.50 | 328,230 |
2022-03-31 | 126.00 | 126.00 | 125.00 | 125.00 | 184,558 |
2022-03-30 | 130.00 | 130.00 | 127.00 | 128.00 | 395,177 |
2022-03-29 | 127.00 | 129.50 | 127.00 | 127.50 | 375,745 |
2022-03-28 | 122.00 | 125.00 | 122.00 | 125.00 | 229,167 |
2022-03-25 | 121.00 | 125.50 | 121.00 | 122.00 | 267,500 |
2022-03-24 | 123.00 | 125.50 | 123.00 | 124.00 | 359,515 |
2022-03-23 | 123.00 | 125.50 | 123.00 | 125.50 | 206,175 |
2022-03-22 | 121.00 | 125.50 | 121.00 | 125.00 | 323,042 |
2022-03-21 | 126.00 | 127.50 | 122.50 | 123.00 | 768,012 |
2022-03-18 | 129.50 | 129.50 | 125.00 | 126.50 | 155,847 |
2022-03-17 | 123.00 | 128.00 | 123.00 | 128.00 | 201,691 |
2022-03-16 | 123.00 | 126.00 | 123.00 | 126.00 | 417,858 |
2022-03-15 | 115.50 | 119.50 | 115.50 | 119.50 | 87,042 |
2022-03-14 | 120.00 | 121.00 | 116.00 | 118.00 | 199,753 |
2022-03-11 | 116.00 | 120.00 | 116.00 | 118.75 | 234,689 |
2022-03-10 | 116.50 | 117.50 | 116.50 | 116.75 | 161,124 |
2022-03-09 | 115.00 | 118.50 | 113.50 | 118.50 | 261,968 |
2022-03-08 | 110.00 | 114.50 | 107.00 | 114.50 | 473,000 |
2022-03-07 | 111.50 | 113.50 | 105.50 | 111.00 | 631,302 |
2022-03-04 | 120.00 | 120.00 | 113.50 | 113.50 | 376,796 |
2022-03-03 | 124.00 | 126.00 | 120.50 | 120.50 | 346,923 |
2022-03-02 | 123.50 | 125.00 | 123.00 | 125.00 | 87,682 |
2022-03-01 | 122.00 | 123.50 | 122.00 | 123.50 | 420,618 |
2022-02-28 | 123.00 | 125.00 | 122.00 | 123.00 | 197,038 |
2022-02-25 | 122.00 | 124.50 | 121.50 | 122.00 | 405,157 |
2022-02-24 | 117.00 | 120.00 | 116.50 | 118.00 | 453,002 |
2022-02-23 | 123.00 | 123.00 | 121.00 | 121.00 | 254,861 |
2022-02-22 | 121.00 | 122.50 | 121.00 | 121.50 | 305,462 |
2022-02-21 | 128.00 | 128.00 | 122.50 | 122.50 | 647,461 |
2022-02-18 | 129.50 | 129.50 | 127.00 | 127.50 | 293,248 |
2022-02-17 | 130.00 | 130.00 | 127.00 | 129.50 | 439,170 |
2022-02-16 | 130.00 | 130.50 | 129.50 | 130.50 | 305,030 |
2022-02-15 | 129.00 | 130.50 | 128.00 | 130.00 | 443,600 |
2022-02-14 | 131.50 | 131.50 | 128.50 | 129.00 | 502,810 |
2022-02-11 | 133.00 | 133.50 | 131.50 | 133.50 | 637,089 |
2022-02-10 | 136.50 | 136.50 | 134.00 | 134.50 | 832,619 |
2022-02-09 | 143.00 | 143.00 | 136.50 | 138.00 | 1,322,287 |
2022-02-08 | 141.50 | 141.50 | 140.00 | 140.00 | 120,436 |
2022-02-07 | 140.00 | 140.50 | 138.00 | 140.00 | 129,021 |
2022-02-04 | 139.50 | 139.50 | 137.50 | 137.50 | 157,391 |
2022-02-03 | 140.50 | 140.50 | 139.00 | 139.50 | 150,499 |
2022-02-02 | 140.50 | 141.00 | 140.50 | 141.00 | 428,887 |
2022-02-01 | 139.00 | 144.50 | 139.00 | 139.50 | 162,919 |
2022-01-31 | 139.50 | 140.00 | 139.00 | 140.00 | 184,210 |
2022-01-28 | 140.00 | 140.00 | 135.00 | 135.00 | 258,246 |
2022-01-27 | 140.00 | 142.00 | 137.50 | 138.00 | 210,599 |
2022-01-26 | 141.00 | 144.00 | 140.50 | 144.00 | 169,867 |
2022-01-25 | 138.50 | 140.00 | 138.00 | 140.00 | 192,045 |
2022-01-24 | 147.50 | 147.50 | 137.50 | 138.00 | 350,887 |
2022-01-21 | 150.50 | 150.50 | 147.00 | 147.00 | 266,433 |
2022-01-20 | 152.00 | 153.00 | 151.00 | 152.50 | 101,543 |
2022-01-19 | 154.00 | 154.00 | 151.00 | 151.50 | 254,739 |
2022-01-18 | 154.50 | 155.50 | 154.00 | 155.50 | 265,224 |
2022-01-17 | 157.00 | 157.00 | 154.50 | 156.00 | 276,770 |
2022-01-14 | 157.00 | 157.00 | 154.50 | 156.00 | 355,324 |
2022-01-13 | 159.00 | 160.50 | 158.00 | 158.00 | 118,966 |
2022-01-12 | 160.50 | 161.00 | 158.00 | 159.50 | 158,690 |
2022-01-11 | 161.00 | 161.00 | 159.00 | 160.00 | 243,547 |
2022-01-10 | 160.00 | 160.00 | 158.00 | 158.00 | 252,605 |
2022-01-07 | 162.00 | 162.00 | 161.00 | 162.25 | 156,979 |
2022-01-06 | 164.00 | 166.00 | 164.00 | 163.75 | 92,139 |
2022-01-05 | 169.50 | 170.00 | 166.50 | 166.50 | 232,017 |
2022-01-04 | 171.00 | 171.00 | 169.00 | 168.50 | 393,690 |
2022-01-03 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
2021-12-31 | 168.50 | 168.50 | 168.00 | 168.00 | 34,719 |
2021-12-30 | 167.50 | 167.50 | 167.50 | 166.50 | 222,629 |
2021-12-29 | 168.50 | 168.50 | 165.00 | 166.75 | 136,622 |
2021-12-28 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
2021-12-27 | 164.50 | 164.50 | 164.50 | 164.50 | 0 |
2021-12-24 | 166.50 | 166.50 | 164.50 | 164.50 | 160,179 |
2021-12-23 | 164.00 | 165.00 | 163.50 | 164.00 | 257,213 |
2021-12-22 | 163.00 | 163.00 | 162.50 | 162.50 | 427,021 |
2021-12-21 | 161.00 | 162.00 | 161.00 | 161.00 | 179,027 |
2021-12-20 | 157.00 | 160.00 | 157.00 | 159.50 | 156,904 |
2021-12-17 | 160.00 | 163.50 | 160.00 | 161.50 | 318,922 |
2021-12-16 | 162.00 | 162.00 | 159.50 | 160.00 | 252,049 |
2021-12-15 | 162.50 | 162.50 | 159.50 | 160.00 | 278,334 |
2021-12-14 | 164.00 | 164.50 | 162.00 | 160.75 | 325,128 |
2021-12-13 | 166.50 | 167.00 | 162.00 | 162.00 | 178,757 |
2021-12-10 | 165.50 | 166.50 | 165.50 | 164.75 | 134,240 |
2021-12-09 | 166.50 | 167.50 | 165.50 | 165.50 | 231,422 |
2021-12-08 | 168.50 | 168.50 | 167.00 | 166.50 | 112,447 |
2021-12-07 | 166.50 | 166.50 | 164.00 | 164.00 | 127,397 |
2021-12-06 | 164.50 | 165.00 | 155.50 | 165.00 | 126,764 |
2021-12-03 | 162.50 | 164.50 | 162.50 | 164.50 | 122,373 |
2021-12-02 | 160.50 | 162.50 | 160.50 | 161.75 | 220,376 |
2021-12-01 | 160.50 | 163.00 | 160.50 | 163.25 | 133,810 |
2021-11-30 | 159.00 | 159.50 | 159.00 | 159.00 | 168,668 |
2021-11-29 | 162.50 | 164.50 | 162.00 | 163.00 | 149,474 |
2021-11-26 | 164.00 | 164.00 | 157.00 | 159.50 | 252,944 |
2021-11-25 | 166.00 | 166.00 | 164.50 | 163.75 | 89,066 |
2021-11-24 | 164.00 | 164.00 | 163.25 | 163.25 | 144,989 |
2021-11-23 | 166.00 | 167.00 | 164.00 | 164.00 | 165,343 |
2021-11-22 | 167.50 | 167.50 | 166.75 | 166.75 | 111,206 |
2021-11-19 | 168.00 | 169.50 | 167.00 | 167.50 | 112,005 |
2021-11-18 | 168.00 | 168.00 | 168.00 | 168.00 | 98,894 |
2021-11-17 | 170.00 | 170.00 | 167.00 | 167.75 | 113,541 |
2021-11-16 | 170.00 | 170.00 | 168.00 | 168.75 | 155,947 |
2021-11-15 | 172.00 | 173.00 | 170.50 | 171.25 | 141,784 |
2021-11-12 | 167.50 | 172.00 | 167.00 | 170.00 | 220,713 |
2021-11-11 | 163.50 | 169.00 | 163.50 | 169.00 | 204,683 |
2021-11-10 | 163.00 | 164.00 | 163.00 | 163.50 | 112,970 |
2021-11-09 | 164.50 | 165.00 | 164.50 | 165.00 | 158,689 |
2021-11-08 | 164.00 | 164.00 | 164.00 | 164.00 | 277,257 |
2021-11-05 | 167.00 | 168.00 | 165.50 | 165.50 | 286,976 |
2021-11-04 | 170.00 | 170.00 | 157.00 | 166.50 | 328,076 |
2021-11-03 | 167.50 | 169.00 | 166.50 | 166.50 | 207,603 |
2021-11-02 | 168.00 | 169.00 | 167.50 | 167.50 | 60,685 |
2021-11-01 | 169.00 | 170.00 | 169.00 | 169.50 | 270,092 |
2021-10-29 | 166.50 | 168.50 | 166.50 | 168.50 | 244,351 |
2021-10-28 | 166.00 | 166.50 | 164.00 | 166.50 | 133,876 |
2021-10-27 | 168.50 | 169.00 | 168.50 | 167.00 | 71,422 |
2021-10-26 | 167.50 | 167.50 | 167.50 | 167.50 | 263,066 |
2021-10-25 | 166.00 | 167.00 | 166.00 | 165.50 | 125,113 |
2021-10-22 | 166.00 | 168.00 | 166.00 | 166.00 | 131,498 |
2021-10-21 | 167.00 | 168.00 | 167.00 | 168.00 | 270,910 |
2021-10-20 | 170.00 | 170.00 | 166.50 | 169.50 | 85,336 |
2021-10-19 | 168.50 | 168.50 | 167.50 | 170.00 | 134,566 |
2021-10-18 | 170.00 | 170.00 | 167.50 | 168.50 | 520,220 |
2021-10-15 | 169.50 | 170.00 | 167.00 | 167.00 | 205,244 |
2021-10-14 | 165.00 | 167.50 | 165.00 | 167.50 | 181,490 |
2021-10-13 | 163.00 | 163.50 | 163.00 | 163.00 | 100,089 |
2021-10-12 | 161.50 | 162.00 | 161.00 | 162.00 | 162,318 |
2021-10-11 | 160.00 | 161.00 | 160.00 | 160.75 | 241,470 |
2021-10-08 | 162.00 | 162.00 | 159.00 | 159.00 | 102,241 |
2021-10-07 | 159.50 | 162.00 | 159.50 | 162.00 | 216,774 |
2021-10-06 | 159.50 | 160.00 | 158.00 | 160.00 | 179,398 |
2021-10-05 | 161.50 | 163.00 | 161.00 | 162.00 | 202,208 |
2021-10-04 | 162.00 | 163.00 | 160.00 | 160.00 | 387,036 |
2021-10-01 | 163.00 | 163.00 | 161.50 | 162.00 | 291,974 |
2021-09-30 | 164.00 | 165.50 | 163.50 | 164.00 | 240,190 |
2021-09-29 | 163.00 | 163.50 | 162.50 | 163.50 | 211,929 |
2021-09-28 | 166.00 | 166.00 | 161.50 | 162.25 | 279,587 |
2021-09-27 | 169.50 | 170.00 | 166.00 | 166.00 | 342,259 |
2021-09-24 | 172.50 | 172.50 | 172.00 | 172.25 | 234,673 |
2021-09-23 | 174.50 | 175.50 | 170.50 | 175.50 | 219,019 |
2021-09-22 | 173.00 | 173.50 | 171.50 | 173.75 | 186,533 |
2021-09-21 | 174.00 | 175.50 | 170.50 | 172.00 | 313,319 |
2021-09-20 | 177.50 | 179.00 | 170.00 | 171.00 | 870,714 |
2021-09-17 | 181.00 | 181.00 | 175.00 | 175.00 | 371,526 |
2021-09-16 | 178.50 | 180.50 | 178.50 | 180.00 | 250,966 |
2021-09-15 | 181.00 | 181.00 | 177.50 | 177.50 | 203,008 |
2021-09-14 | 183.00 | 183.00 | 180.50 | 181.00 | 252,816 |
2021-09-13 | 181.50 | 183.50 | 181.00 | 182.50 | 317,423 |
2021-09-10 | 181.00 | 184.00 | 178.50 | 182.50 | 252,232 |
2021-09-09 | 180.00 | 181.00 | 176.50 | 181.00 | 156,074 |
2021-09-08 | 179.00 | 181.00 | 179.00 | 180.50 | 148,266 |
2021-09-07 | 178.00 | 180.50 | 177.50 | 179.50 | 205,830 |
2021-09-06 | 178.00 | 179.50 | 177.00 | 177.00 | 167,669 |
2021-09-03 | 177.00 | 179.50 | 177.00 | 178.25 | 161,723 |
2021-09-02 | 178.00 | 179.00 | 176.50 | 176.50 | 271,890 |
2021-09-01 | 178.00 | 178.50 | 177.50 | 177.50 | 190,547 |
2021-08-31 | 178.50 | 179.00 | 177.00 | 177.00 | 310,826 |
2021-08-30 | 177.75 | 177.75 | 177.75 | 177.75 | 0 |
2021-08-27 | 176.50 | 177.50 | 176.50 | 177.75 | 257,748 |
2021-08-26 | 176.50 | 177.00 | 176.50 | 177.00 | 288,428 |
2021-08-25 | 176.50 | 178.00 | 176.50 | 176.50 | 213,160 |
2021-08-24 | 175.00 | 175.50 | 175.00 | 175.50 | 106,438 |
2021-08-23 | 177.00 | 177.00 | 175.00 | 175.00 | 180,978 |
2021-08-20 | 176.00 | 177.00 | 175.00 | 176.00 | 109,260 |
2021-08-19 | 174.00 | 175.50 | 172.50 | 175.50 | 180,794 |
2021-08-18 | 176.00 | 177.00 | 175.50 | 175.50 | 404,730 |
2021-08-17 | 176.50 | 176.50 | 175.50 | 176.25 | 480,464 |
2021-08-16 | 176.50 | 176.50 | 176.00 | 176.00 | 180,383 |
2021-08-13 | 178.00 | 178.00 | 176.50 | 177.50 | 174,140 |
2021-08-12 | 175.50 | 177.50 | 175.50 | 177.50 | 227,175 |
2021-08-11 | 175.00 | 177.00 | 174.50 | 176.00 | 431,909 |
2021-08-10 | 176.00 | 176.50 | 174.50 | 175.25 | 354,696 |
2021-08-09 | 175.00 | 175.50 | 175.00 | 175.50 | 300,716 |
2021-08-06 | 175.50 | 175.50 | 173.00 | 173.00 | 168,444 |
2021-08-05 | 175.50 | 176.00 | 175.50 | 176.00 | 264,484 |
2021-08-04 | 176.00 | 176.50 | 175.00 | 175.00 | 286,567 |
2021-08-03 | 175.50 | 175.50 | 174.00 | 174.50 | 355,846 |
2021-08-02 | 172.00 | 175.50 | 172.00 | 173.75 | 386,802 |
2021-07-30 | 172.00 | 173.00 | 172.00 | 173.00 | 126,899 |
2021-07-29 | 171.50 | 171.50 | 170.00 | 170.00 | 179,773 |
2021-07-28 | 170.00 | 171.50 | 170.00 | 170.25 | 282,489 |
2021-07-27 | 169.00 | 170.50 | 168.00 | 169.75 | 586,239 |
2021-07-26 | 170.00 | 170.50 | 170.00 | 169.75 | 243,954 |
2021-07-23 | 169.50 | 170.00 | 168.00 | 169.50 | 355,972 |
2021-07-22 | 165.00 | 169.00 | 165.00 | 168.00 | 298,267 |
2021-07-21 | 167.00 | 167.00 | 165.50 | 166.50 | 313,674 |
2021-07-20 | 166.00 | 167.00 | 163.50 | 165.00 | 270,236 |
2021-07-19 | 166.50 | 166.50 | 164.50 | 164.50 | 214,464 |
2021-07-16 | 169.00 | 170.00 | 166.50 | 167.25 | 267,364 |
2021-07-15 | 169.00 | 169.00 | 167.00 | 167.00 | 135,710 |
2021-07-14 | 168.50 | 168.50 | 168.50 | 168.75 | 176,527 |
2021-07-13 | 169.00 | 169.50 | 169.00 | 169.00 | 203,872 |
2021-07-12 | 168.50 | 169.50 | 167.50 | 168.50 | 257,086 |
2021-07-09 | 170.00 | 170.00 | 168.50 | 169.00 | 391,874 |
2021-07-08 | 168.50 | 168.50 | 166.50 | 166.50 | 213,072 |
2021-07-07 | 170.00 | 171.00 | 169.50 | 169.50 | 289,328 |
2021-07-06 | 168.50 | 170.00 | 168.50 | 168.75 | 349,181 |
2021-07-05 | 165.00 | 170.00 | 162.50 | 168.75 | 446,801 |
2021-07-02 | 165.00 | 165.50 | 164.00 | 164.00 | 152,206 |
2021-07-01 | 163.00 | 165.50 | 163.00 | 164.50 | 370,573 |
2021-06-30 | 162.00 | 162.00 | 160.00 | 161.00 | 99,380 |
2021-06-29 | 163.00 | 164.00 | 162.00 | 163.00 | 102,928 |
2021-06-28 | 161.00 | 162.50 | 159.50 | 160.25 | 155,798 |
2021-06-25 | 159.00 | 160.50 | 159.00 | 159.00 | 147,942 |
2021-06-24 | 159.00 | 160.50 | 158.00 | 158.50 | 126,985 |
2021-06-23 | 155.50 | 158.00 | 155.50 | 157.75 | 112,369 |
2021-06-22 | 154.50 | 156.00 | 153.50 | 155.50 | 79,856 |
2021-06-21 | 153.50 | 155.00 | 153.00 | 154.00 | 309,932 |
2021-06-18 | 154.50 | 154.50 | 153.00 | 154.00 | 178,052 |
2021-06-17 | 154.50 | 155.50 | 153.00 | 154.75 | 296,501 |
2021-06-16 | 157.00 | 158.00 | 156.00 | 157.00 | 162,406 |
2021-06-15 | 158.00 | 160.00 | 155.00 | 156.75 | 336,187 |
2021-06-14 | 157.00 | 160.50 | 157.00 | 158.00 | 347,017 |
2021-06-11 | 156.50 | 158.00 | 154.00 | 157.00 | 89,070 |
2021-06-10 | 157.00 | 158.00 | 156.00 | 157.00 | 85,754 |
2021-06-09 | 157.00 | 157.00 | 154.50 | 155.50 | 285,474 |
2021-06-08 | 154.00 | 157.00 | 154.00 | 156.00 | 177,167 |
2021-06-07 | 157.50 | 158.00 | 157.50 | 158.00 | 137,386 |
2021-06-04 | 155.00 | 156.00 | 154.50 | 156.00 | 117,550 |
2021-06-03 | 157.00 | 157.50 | 155.50 | 156.50 | 129,414 |
2021-06-02 | 159.00 | 159.00 | 159.00 | 158.00 | 79,099 |
2021-06-01 | 158.50 | 159.00 | 154.50 | 158.25 | 142,584 |
2021-05-28 | 157.50 | 158.50 | 155.00 | 158.50 | 182,497 |
2021-05-27 | 155.00 | 159.50 | 155.00 | 157.00 | 664,321 |
2021-05-26 | 154.50 | 157.00 | 153.00 | 156.50 | 194,362 |
2021-05-25 | 150.00 | 156.50 | 150.00 | 154.25 | 359,767 |
2021-05-24 | 154.50 | 155.00 | 151.50 | 154.50 | 327,496 |
2021-05-21 | 153.00 | 154.50 | 153.00 | 154.00 | 88,785 |
2021-05-20 | 152.50 | 154.50 | 152.50 | 153.75 | 84,684 |
2021-05-19 | 154.50 | 154.50 | 150.00 | 150.00 | 637,163 |
2021-05-18 | 154.50 | 156.00 | 153.00 | 153.00 | 133,048 |
2021-05-17 | 156.00 | 156.00 | 153.00 | 153.75 | 156,769 |
2021-05-14 | 154.00 | 159.50 | 148.00 | 153.75 | 371,419 |
2021-05-13 | 154.50 | 154.50 | 148.00 | 153.00 | 249,927 |
2021-05-12 | 155.00 | 156.00 | 152.00 | 154.50 | 310,143 |
2021-05-11 | 157.50 | 157.50 | 150.00 | 154.75 | 368,270 |
2021-05-10 | 159.00 | 159.00 | 157.50 | 156.75 | 149,087 |
2021-05-07 | 158.50 | 159.00 | 156.00 | 158.00 | 339,722 |
2021-05-06 | 159.50 | 159.50 | 158.50 | 157.50 | 237,422 |
2021-05-05 | 156.50 | 159.00 | 155.50 | 157.75 | 465,783 |
2021-05-04 | 157.50 | 158.00 | 155.00 | 155.00 | 280,899 |
2021-04-30 | 156.50 | 157.50 | 155.50 | 157.50 | 340,256 |
2021-04-29 | 164.00 | 164.00 | 156.00 | 157.00 | 246,787 |
2021-04-28 | 156.50 | 159.00 | 154.00 | 159.00 | 236,610 |
2021-04-27 | 158.50 | 160.00 | 156.00 | 156.50 | 570,155 |
2021-04-26 | 155.00 | 158.50 | 154.00 | 156.25 | 327,015 |
2021-04-23 | 157.50 | 158.00 | 153.50 | 155.50 | 193,673 |
2021-04-22 | 158.50 | 158.50 | 157.50 | 156.50 | 338,021 |
2021-04-21 | 154.50 | 158.50 | 154.50 | 157.00 | 313,397 |
2021-04-20 | 158.00 | 158.50 | 152.50 | 153.50 | 169,417 |
2021-04-19 | 159.00 | 161.50 | 158.00 | 158.00 | 791,778 |
2021-04-16 | 158.50 | 160.00 | 158.00 | 158.00 | 554,264 |
2021-04-15 | 152.50 | 159.00 | 152.50 | 156.50 | 340,889 |
2021-04-14 | 155.50 | 158.00 | 155.50 | 154.75 | 175,881 |
2021-04-13 | 149.00 | 153.00 | 147.50 | 153.00 | 210,476 |
2021-04-12 | 148.00 | 152.50 | 147.50 | 150.00 | 350,161 |
2021-04-09 | 147.50 | 149.00 | 146.00 | 148.50 | 304,006 |
2021-04-08 | 153.00 | 153.00 | 145.50 | 148.00 | 249,919 |
2021-04-07 | 147.00 | 150.00 | 147.00 | 148.00 | 310,316 |
2021-04-06 | 142.50 | 150.00 | 142.50 | 145.00 | 267,015 |
2021-04-01 | 145.00 | 146.00 | 143.50 | 145.00 | 148,741 |
2021-03-31 | 146.00 | 146.00 | 142.00 | 145.00 | 278,199 |
2021-03-30 | 145.00 | 146.00 | 139.00 | 144.25 | 148,653 |
2021-03-29 | 143.50 | 144.00 | 143.50 | 143.25 | 318,526 |
2021-03-26 | 140.50 | 144.00 | 139.00 | 143.00 | 234,968 |
2021-03-25 | 140.00 | 140.50 | 138.00 | 140.00 | 582,761 |
2021-03-24 | 142.50 | 144.00 | 140.50 | 141.00 | 417,103 |
2021-03-23 | 142.00 | 142.50 | 141.00 | 141.00 | 487,559 |
2021-03-22 | 145.00 | 145.00 | 143.50 | 144.50 | 182,333 |
2021-03-19 | 143.00 | 151.50 | 142.50 | 145.00 | 260,378 |
2021-03-18 | 144.00 | 145.50 | 143.00 | 143.50 | 212,814 |
2021-03-17 | 147.00 | 147.50 | 144.50 | 145.00 | 483,402 |
2021-03-16 | 149.00 | 149.00 | 147.00 | 146.75 | 537,011 |
2021-03-15 | 146.50 | 149.00 | 145.50 | 146.00 | 597,892 |
2021-03-12 | 146.00 | 146.50 | 141.00 | 146.50 | 144,637 |
2021-03-11 | 139.00 | 145.50 | 139.00 | 145.00 | 134,705 |
2021-03-10 | 141.50 | 143.50 | 136.50 | 141.50 | 188,054 |
2021-03-09 | 142.00 | 142.00 | 137.50 | 141.00 | 184,672 |
2021-03-08 | 138.50 | 144.00 | 135.00 | 139.00 | 411,773 |
2021-03-05 | 142.50 | 142.50 | 133.50 | 138.00 | 263,287 |
2021-03-04 | 137.50 | 143.50 | 137.50 | 142.50 | 171,010 |
2021-03-03 | 146.00 | 152.00 | 139.00 | 144.50 | 432,176 |
2021-03-02 | 145.50 | 146.00 | 140.50 | 144.50 | 298,048 |
2021-03-01 | 145.00 | 146.00 | 143.00 | 145.00 | 296,168 |
2021-02-26 | 147.50 | 147.50 | 139.00 | 143.75 | 247,292 |
2021-02-25 | 147.50 | 150.00 | 146.00 | 147.50 | 387,018 |
2021-02-24 | 146.00 | 148.00 | 145.00 | 147.50 | 605,758 |
2021-02-23 | 146.00 | 146.00 | 142.50 | 144.00 | 319,748 |
2021-02-22 | 146.00 | 146.00 | 140.50 | 144.00 | 293,973 |
2021-02-19 | 144.00 | 148.00 | 144.00 | 143.00 | 352,232 |
2021-02-18 | 149.00 | 149.00 | 141.00 | 144.50 | 320,964 |
2021-02-17 | 145.00 | 149.00 | 139.00 | 148.50 | 405,904 |
2021-02-16 | 148.50 | 148.50 | 145.00 | 148.50 | 254,226 |
2021-02-15 | 143.50 | 150.00 | 143.50 | 148.50 | 356,781 |
2021-02-12 | 143.50 | 143.50 | 140.00 | 143.50 | 242,270 |
2021-02-11 | 142.50 | 143.50 | 141.00 | 143.00 | 325,746 |
2021-02-10 | 141.50 | 143.00 | 136.50 | 140.75 | 292,476 |
2021-02-09 | 139.50 | 142.00 | 139.50 | 140.50 | 381,576 |
2021-02-08 | 140.50 | 140.50 | 132.50 | 140.00 | 126,422 |
2021-02-05 | 135.50 | 141.00 | 132.00 | 141.00 | 511,330 |
2021-02-04 | 134.00 | 136.50 | 134.00 | 135.50 | 145,139 |
2021-02-03 | 133.00 | 137.00 | 133.00 | 135.75 | 89,619 |
2021-02-02 | 134.50 | 137.00 | 133.50 | 135.75 | 190,991 |
2021-02-01 | 133.00 | 135.50 | 129.00 | 134.00 | 134,132 |
2021-01-29 | 129.00 | 133.50 | 129.00 | 133.50 | 165,895 |
2021-01-28 | 136.50 | 136.50 | 129.00 | 135.00 | 460,506 |
2021-01-27 | 137.00 | 138.50 | 135.50 | 135.75 | 213,342 |
2021-01-26 | 138.50 | 140.50 | 137.00 | 139.00 | 325,237 |
2021-01-25 | 140.00 | 140.00 | 136.00 | 136.00 | 174,616 |
2021-01-22 | 141.00 | 141.00 | 138.00 | 137.50 | 103,372 |
2021-01-21 | 140.50 | 141.00 | 136.00 | 140.00 | 196,734 |
2021-01-20 | 139.00 | 144.50 | 138.50 | 140.50 | 208,685 |
2021-01-19 | 139.00 | 139.00 | 135.00 | 135.75 | 117,006 |
2021-01-18 | 136.50 | 144.50 | 135.50 | 137.00 | 352,915 |
2021-01-15 | 138.00 | 138.00 | 136.00 | 136.00 | 172,263 |
2021-01-14 | 140.00 | 140.00 | 134.00 | 136.50 | 319,890 |
2021-01-13 | 141.50 | 141.50 | 137.00 | 137.00 | 115,733 |
2021-01-12 | 141.00 | 141.00 | 138.50 | 138.00 | 83,313 |
2021-01-11 | 140.50 | 140.50 | 136.00 | 137.50 | 292,919 |
2021-01-08 | 141.50 | 145.50 | 137.50 | 138.50 | 386,489 |
2021-01-07 | 144.00 | 144.00 | 139.00 | 140.50 | 1,041,006 |
2021-01-06 | 143.00 | 144.00 | 141.50 | 143.00 | 496,137 |
2021-01-05 | 147.50 | 147.50 | 142.00 | 144.25 | 210,727 |
2021-01-04 | 146.00 | 150.00 | 145.00 | 147.50 | 567,618 |
2020-12-31 | 144.00 | 146.00 | 144.00 | 145.00 | 243,582 |
2020-12-30 | 150.00 | 150.00 | 143.50 | 145.00 | 650,071 |
2020-12-29 | 141.00 | 154.00 | 141.00 | 148.00 | 1,021,713 |
2020-12-24 | 136.00 | 144.00 | 136.00 | 136.75 | 324,871 |
2020-12-23 | 132.00 | 137.00 | 132.00 | 134.50 | 286,878 |
2020-12-22 | 130.00 | 132.50 | 129.00 | 130.25 | 243,906 |
2020-12-21 | 130.00 | 132.00 | 124.50 | 127.50 | 360,385 |
2020-12-18 | 136.00 | 138.00 | 133.00 | 133.00 | 174,317 |
2020-12-17 | 134.00 | 136.50 | 134.00 | 136.00 | 148,524 |
2020-12-16 | 132.00 | 138.50 | 132.00 | 136.75 | 302,521 |
2020-12-15 | 132.00 | 132.00 | 129.00 | 132.00 | 237,170 |
2020-12-14 | 129.50 | 132.00 | 127.00 | 128.50 | 282,750 |
2020-12-11 | 129.50 | 130.00 | 120.50 | 128.00 | 374,127 |
2020-12-10 | 133.00 | 135.00 | 129.00 | 131.00 | 266,568 |
2020-12-09 | 132.00 | 135.00 | 129.00 | 135.00 | 180,413 |
2020-12-08 | 136.00 | 136.00 | 132.00 | 132.00 | 182,317 |
2020-12-07 | 137.00 | 137.00 | 132.00 | 134.50 | 563,926 |
2020-12-04 | 137.00 | 137.50 | 129.50 | 136.00 | 269,412 |
2020-12-03 | 134.50 | 138.50 | 128.50 | 137.00 | 321,120 |
2020-12-02 | 130.00 | 134.50 | 130.00 | 133.75 | 365,905 |
2020-12-01 | 132.00 | 132.00 | 128.00 | 127.25 | 342,466 |
2020-11-30 | 129.00 | 132.00 | 128.00 | 131.00 | 554,522 |
2020-11-27 | 133.00 | 133.00 | 126.00 | 131.50 | 355,608 |
2020-11-26 | 133.00 | 135.00 | 132.00 | 132.00 | 351,643 |
2020-11-25 | 136.00 | 136.50 | 132.00 | 132.00 | 487,530 |
2020-11-24 | 135.00 | 136.00 | 132.00 | 136.00 | 336,648 |
2020-11-23 | 126.50 | 136.50 | 126.50 | 130.75 | 386,862 |
2020-11-20 | 132.00 | 134.00 | 132.00 | 130.50 | 310,832 |
2020-11-19 | 132.50 | 133.50 | 131.50 | 133.25 | 592,250 |
2020-11-18 | 132.00 | 132.00 | 132.00 | 131.25 | 361,867 |
2020-11-17 | 132.50 | 132.50 | 124.00 | 127.00 | 582,686 |
2020-11-16 | 132.50 | 133.00 | 128.00 | 131.00 | 793,616 |
2020-11-13 | 127.00 | 130.00 | 127.00 | 132.00 | 441,082 |
2020-11-12 | 126.50 | 126.50 | 126.50 | 126.50 | 238,545 |
2020-11-11 | 122.00 | 122.00 | 122.00 | 122.00 | 223,531 |
2020-11-10 | 126.00 | 127.00 | 125.00 | 125.00 | 556,101 |
2020-11-09 | 120.00 | 124.00 | 120.00 | 123.00 | 1,066,649 |
2020-11-06 | 120.00 | 120.50 | 117.50 | 118.75 | 98,470 |
2020-11-05 | 123.00 | 123.00 | 118.00 | 118.00 | 131,984 |
2020-11-04 | 123.50 | 123.50 | 122.00 | 123.00 | 241,073 |
2020-11-03 | 124.50 | 125.50 | 123.50 | 123.00 | 150,714 |
2020-11-02 | 122.00 | 123.00 | 121.50 | 121.50 | 122,295 |
2020-10-30 | 121.50 | 121.50 | 121.00 | 121.00 | 60,195 |
2020-10-29 | 122.00 | 122.00 | 120.50 | 120.50 | 386,803 |
2020-10-28 | 122.00 | 123.00 | 120.00 | 120.00 | 153,149 |
2020-10-27 | 128.00 | 128.00 | 124.00 | 124.00 | 139,901 |
2020-10-26 | 125.00 | 128.00 | 125.00 | 126.00 | 236,171 |
2020-10-23 | 125.00 | 127.00 | 125.00 | 127.00 | 283,151 |
2020-10-22 | 124.00 | 124.00 | 124.00 | 124.00 | 140,159 |
2020-10-21 | 120.00 | 126.00 | 120.00 | 124.00 | 189,888 |
2020-10-20 | 119.00 | 119.00 | 119.00 | 119.00 | 141,953 |
2020-10-16 | 123.25 | 123.25 | 117.75 | 117.75 | 32,370 |
2020-10-15 | 120.00 | 121.00 | 120.00 | 123.25 | 302,790 |
2020-10-14 | 121.00 | 123.50 | 121.00 | 122.50 | 205,938 |
2020-10-13 | 119.50 | 123.00 | 119.50 | 123.00 | 206,326 |
2020-10-12 | 118.00 | 123.00 | 118.00 | 120.50 | 552,543 |
2020-10-09 | 116.50 | 116.50 | 116.50 | 117.25 | 194,326 |
2020-10-08 | 116.00 | 117.00 | 116.00 | 116.00 | 286,213 |
2020-10-07 | 116.50 | 116.50 | 115.75 | 115.75 | 96,767 |
2020-10-06 | 115.50 | 119.00 | 115.50 | 116.50 | 211,235 |
2020-10-05 | 114.00 | 116.00 | 114.00 | 114.00 | 302,074 |
2020-10-02 | 112.00 | 115.00 | 112.00 | 113.00 | 217,215 |
2020-10-01 | 111.00 | 112.00 | 111.00 | 110.75 | 215,572 |
2020-09-30 | 110.00 | 110.00 | 109.50 | 109.00 | 124,958 |
2020-09-29 | 111.50 | 111.50 | 110.00 | 110.00 | 103,969 |
2020-09-28 | 113.00 | 114.50 | 113.00 | 111.75 | 188,186 |
2020-09-25 | 111.00 | 111.00 | 110.00 | 111.00 | 95,312 |
2020-09-24 | 113.00 | 113.00 | 110.75 | 110.75 | 79,486 |
2020-09-23 | 115.00 | 115.00 | 114.50 | 113.00 | 86,318 |
2020-09-22 | 114.50 | 115.00 | 112.50 | 112.50 | 132,478 |
2020-09-21 | 115.50 | 115.50 | 114.00 | 114.00 | 231,029 |
2020-09-18 | 115.00 | 115.00 | 115.00 | 115.00 | 109,638 |
2020-09-17 | 116.00 | 116.00 | 116.00 | 116.00 | 64,396 |
2020-09-16 | 116.00 | 119.00 | 115.50 | 117.25 | 164,638 |
2020-09-15 | 118.00 | 118.00 | 118.00 | 117.25 | 78,164 |
2020-09-14 | 119.00 | 119.00 | 116.50 | 116.75 | 271,961 |
2020-09-11 | 115.00 | 117.00 | 115.00 | 118.00 | 98,996 |
2020-09-10 | 118.00 | 118.00 | 117.00 | 116.50 | 172,573 |
2020-09-09 | 117.00 | 117.00 | 117.00 | 116.50 | 80,222 |
2020-09-08 | 116.50 | 117.00 | 116.50 | 117.00 | 282,929 |
2020-09-07 | 116.50 | 116.50 | 116.50 | 116.50 | 93,417 |
2020-09-04 | 117.50 | 117.50 | 117.50 | 116.50 | 78,344 |
2020-09-03 | 119.00 | 121.00 | 118.00 | 119.00 | 80,915 |
2020-09-02 | 120.00 | 120.00 | 118.50 | 119.00 | 35,625 |
2020-08-28 | 119.50 | 120.00 | 119.50 | 118.50 | 63,809 |
2020-08-27 | 119.00 | 119.00 | 116.50 | 117.25 | 240,176 |
2020-08-26 | 119.00 | 120.00 | 118.50 | 119.00 | 118,978 |
2020-08-25 | 117.50 | 118.50 | 117.50 | 118.00 | 179,136 |
2020-08-24 | 117.00 | 117.50 | 115.50 | 116.75 | 89,828 |
2020-08-21 | 114.50 | 116.50 | 114.50 | 115.25 | 67,588 |
2020-08-20 | 114.50 | 117.00 | 114.50 | 116.25 | 216,341 |
2020-08-19 | 115.00 | 116.00 | 115.00 | 116.00 | 165,012 |
2020-08-18 | 118.50 | 118.50 | 115.00 | 117.50 | 93,721 |
2020-08-17 | 117.00 | 118.00 | 117.00 | 117.75 | 88,875 |
2020-08-14 | 117.00 | 117.50 | 116.50 | 117.50 | 95,531 |
2020-08-13 | 115.00 | 115.00 | 114.50 | 116.50 | 44,120 |
2020-08-12 | 112.00 | 117.00 | 112.00 | 116.25 | 168,604 |
2020-08-11 | 114.00 | 117.00 | 114.00 | 116.00 | 226,749 |
2020-08-10 | 112.00 | 113.25 | 112.00 | 113.25 | 177,664 |
2020-08-07 | 112.00 | 113.50 | 112.00 | 112.00 | 127,686 |
2020-08-06 | 112.00 | 112.00 | 110.50 | 110.50 | 38,966 |
2020-08-05 | 112.00 | 112.00 | 111.00 | 111.50 | 255,873 |
2020-08-04 | 110.00 | 110.00 | 109.50 | 110.75 | 141,993 |
2020-08-03 | 109.00 | 110.00 | 109.00 | 109.50 | 705,815 |
2020-07-31 | 109.50 | 109.50 | 109.50 | 109.50 | 142,719 |
2020-07-30 | 109.00 | 109.50 | 108.00 | 109.50 | 80,197 |
2020-07-29 | 108.00 | 110.00 | 108.00 | 109.50 | 312,282 |
2020-07-28 | 109.00 | 109.50 | 108.00 | 109.25 | 580,418 |
2020-07-27 | 108.00 | 108.00 | 108.00 | 108.25 | 225,512 |
2020-07-24 | 107.00 | 109.00 | 107.00 | 107.50 | 161,564 |
2020-07-23 | 108.00 | 108.00 | 108.00 | 107.00 | 63,862 |
2020-07-22 | 106.50 | 107.50 | 106.50 | 107.50 | 155,640 |
2020-07-21 | 105.00 | 107.50 | 105.00 | 107.25 | 210,822 |
2020-07-20 | 105.50 | 105.50 | 105.00 | 106.00 | 171,668 |
2020-07-17 | 106.00 | 106.00 | 105.50 | 106.00 | 87,021 |
2020-07-16 | 107.00 | 107.00 | 105.00 | 106.00 | 1,681,230 |
2020-07-15 | 103.50 | 106.25 | 103.50 | 106.25 | 153,307 |
2020-07-14 | 105.50 | 105.50 | 103.50 | 105.50 | 142,927 |
2020-07-13 | 107.00 | 107.00 | 105.00 | 105.50 | 128,842 |
2020-07-10 | 105.50 | 106.00 | 105.50 | 105.25 | 252,258 |
2020-07-09 | 104.50 | 105.00 | 103.00 | 104.25 | 117,196 |
2020-07-08 | 107.00 | 107.00 | 105.00 | 105.25 | 299,890 |
2020-07-07 | 108.00 | 108.50 | 107.00 | 107.75 | 179,213 |
2020-07-06 | 106.50 | 108.00 | 106.00 | 107.50 | 251,040 |
2020-07-03 | 107.00 | 107.00 | 105.00 | 106.50 | 188,454 |
2020-07-02 | 106.00 | 107.00 | 106.00 | 106.25 | 139,335 |
2020-07-01 | 106.50 | 106.50 | 105.00 | 106.00 | 215,883 |
2020-06-30 | 104.00 | 106.00 | 104.00 | 104.75 | 150,094 |
2020-06-29 | 108.50 | 110.00 | 103.50 | 106.25 | 172,357 |
2020-06-26 | 106.50 | 106.50 | 106.00 | 108.00 | 76,169 |
2020-06-25 | 108.00 | 108.00 | 106.50 | 106.25 | 83,527 |
2020-06-24 | 105.50 | 106.00 | 103.50 | 109.00 | 161,483 |
2020-06-23 | 108.00 | 108.50 | 108.00 | 109.00 | 159,773 |
2020-06-22 | 107.50 | 107.50 | 107.50 | 107.00 | 85,506 |
2020-06-19 | 106.50 | 108.00 | 104.00 | 104.50 | 299,755 |
2020-06-18 | 108.00 | 108.00 | 106.00 | 107.50 | 341,016 |
2020-06-17 | 109.50 | 110.00 | 109.50 | 110.00 | 110,893 |
2020-06-16 | 107.00 | 110.00 | 107.00 | 110.00 | 146,057 |
2020-06-15 | 103.00 | 105.00 | 103.00 | 106.25 | 207,196 |
2020-06-12 | 106.00 | 107.50 | 106.00 | 107.25 | 108,482 |
2020-06-11 | 108.50 | 108.50 | 108.50 | 110.00 | 142,071 |
2020-06-10 | 112.00 | 112.00 | 110.00 | 112.00 | 182,031 |
2020-06-09 | 112.50 | 112.50 | 111.00 | 113.00 | 176,799 |
2020-06-08 | 113.00 | 113.00 | 113.00 | 112.75 | 149,707 |
2020-06-05 | 112.00 | 112.00 | 111.00 | 112.75 | 209,272 |
2020-06-04 | 114.00 | 117.00 | 110.50 | 113.00 | 205,491 |
2020-06-03 | 113.00 | 114.00 | 112.50 | 115.75 | 363,607 |
2020-06-02 | 110.00 | 113.00 | 110.00 | 113.50 | 139,363 |
2020-05-29 | 109.00 | 111.00 | 107.50 | 110.00 | 96,262 |
2020-05-28 | 114.00 | 114.00 | 109.50 | 110.00 | 270,411 |
2020-05-27 | 102.00 | 111.00 | 102.00 | 105.25 | 299,171 |
2020-05-26 | 106.50 | 106.50 | 104.00 | 105.25 | 175,400 |
2020-05-22 | 101.00 | 103.50 | 101.00 | 102.00 | 131,000 |
2020-05-21 | 102.50 | 102.50 | 100.50 | 102.00 | 202,038 |
2020-05-20 | 103.50 | 105.50 | 101.00 | 103.50 | 324,475 |
2020-05-19 | 104.00 | 104.00 | 102.00 | 103.00 | 195,941 |
2020-05-18 | 104.00 | 104.00 | 103.50 | 107.00 | 112,811 |
2020-05-15 | 102.00 | 105.00 | 102.00 | 105.25 | 62,595 |
2020-05-14 | 105.00 | 105.00 | 100.00 | 102.50 | 82,076 |
2020-05-13 | 112.50 | 112.50 | 106.00 | 108.25 | 113,216 |
2020-05-12 | 107.00 | 109.50 | 107.00 | 110.50 | 171,465 |
2020-05-11 | 109.00 | 109.00 | 106.50 | 108.50 | 146,489 |
2020-05-07 | 108.00 | 108.00 | 107.50 | 110.75 | 141,684 |
2020-05-06 | 111.00 | 113.50 | 110.00 | 109.00 | 172,630 |
2020-05-05 | 107.50 | 107.50 | 106.50 | 110.25 | 107,872 |
2020-05-04 | 107.50 | 109.50 | 105.00 | 108.50 | 170,076 |
2020-04-30 | 112.50 | 112.50 | 112.50 | 112.50 | 180,698 |
2020-04-29 | 110.50 | 111.00 | 110.50 | 112.50 | 251,765 |
2020-04-28 | 109.50 | 111.50 | 109.50 | 108.25 | 180,800 |
2020-04-27 | 103.00 | 108.50 | 102.50 | 108.25 | 131,531 |
2020-04-24 | 102.50 | 105.00 | 102.50 | 104.00 | 195,476 |
2020-04-23 | 103.00 | 105.00 | 103.00 | 105.25 | 131,165 |
2020-04-22 | 103.50 | 103.50 | 103.50 | 103.50 | 199,467 |
2020-04-21 | 104.00 | 104.00 | 104.00 | 103.50 | 103,017 |
2020-04-20 | 103.75 | 104.25 | 103.75 | 104.25 | 117,736 |
2020-04-17 | 106.00 | 106.00 | 104.50 | 103.75 | 286,940 |
2020-04-16 | 104.00 | 104.50 | 104.00 | 104.50 | 86,809 |
2020-04-15 | 109.00 | 109.00 | 98.00 | 104.00 | 325,337 |
2020-04-14 | 111.00 | 111.00 | 110.00 | 113.75 | 198,716 |
2020-04-09 | 114.00 | 116.00 | 113.00 | 113.75 | 183,062 |
2020-04-08 | 107.50 | 111.50 | 106.00 | 112.75 | 236,174 |
2020-04-07 | 104.00 | 108.50 | 104.00 | 102.50 | 210,781 |
2020-04-06 | 102.00 | 102.00 | 101.00 | 98.10 | 90,496 |
2020-04-03 | 98.10 | 98.10 | 98.10 | 98.10 | 42,205 |
2020-04-03 | 99.60 | 103.00 | 97.00 | 98.10 | 278,080 |
2020-04-02 | 99.00 | 99.00 | 97.00 | 98.10 | 105,464 |
2020-04-02 | 99.00 | 99.00 | 97.00 | 97.90 | 92,834 |
2020-04-01 | 100.00 | 100.00 | 97.40 | 99.80 | 261,109 |
2020-04-01 | 100.00 | 100.00 | 97.40 | 100.50 | 220,306 |
2020-03-31 | 96.00 | 101.50 | 96.00 | 93.90 | 326,254 |
2020-03-30 | 93.00 | 93.80 | 91.80 | 93.50 | 160,763 |
2020-03-27 | 92.20 | 92.20 | 91.00 | 93.00 | 130,096 |
2020-03-26 | 87.80 | 91.00 | 87.80 | 88.00 | 142,943 |
2020-03-25 | 87.20 | 89.00 | 84.20 | 83.60 | 230,275 |
2020-03-24 | 81.20 | 86.40 | 81.20 | 79.50 | 257,652 |
2020-03-23 | 82.60 | 82.60 | 77.20 | 83.90 | 73,978 |
2020-03-20 | 75.00 | 82.60 | 75.00 | 73.00 | 412,201 |
2020-03-19 | 77.00 | 77.00 | 72.00 | 78.00 | 119,337 |
2020-03-18 | 91.00 | 91.00 | 87.60 | 94.60 | 114,173 |
2020-03-17 | 95.00 | 95.20 | 94.00 | 94.50 | 91,692 |
2020-03-16 | 100.00 | 100.00 | 94.00 | 107.00 | 387,660 |
2020-03-13 | 109.50 | 109.50 | 107.50 | 106.50 | 120,994 |
2020-03-12 | 110.00 | 110.00 | 106.00 | 114.50 | 434,703 |
2020-03-11 | 116.00 | 116.00 | 115.00 | 115.00 | 137,302 |
2020-03-10 | 115.00 | 117.00 | 115.00 | 114.50 | 159,997 |
2020-03-09 | 109.00 | 113.00 | 107.00 | 120.50 | 210,661 |
2020-03-06 | 120.00 | 120.00 | 118.00 | 120.50 | 282,489 |
2020-03-05 | 122.50 | 122.50 | 122.00 | 124.00 | 177,929 |
2020-03-04 | 124.50 | 125.00 | 124.50 | 122.50 | 302,451 |
2020-03-03 | 120.50 | 123.50 | 120.50 | 119.50 | 311,853 |
2020-03-02 | 124.00 | 125.50 | 118.50 | 119.00 | 634,836 |
2020-02-28 | 121.50 | 121.50 | 115.00 | 125.75 | 452,219 |
2020-02-27 | 131.00 | 131.00 | 123.50 | 133.25 | 402,593 |
2020-02-26 | 134.00 | 134.00 | 130.00 | 135.50 | 231,483 |
2020-02-25 | 135.00 | 135.00 | 135.00 | 136.25 | 134,005 |
2020-02-24 | 137.00 | 137.00 | 135.00 | 139.25 | 194,552 |
2020-02-21 | 139.00 | 139.00 | 137.50 | 139.25 | 137,631 |
2020-02-20 | 138.50 | 141.00 | 135.00 | 139.75 | 325,742 |
2020-02-19 | 139.00 | 140.00 | 119.00 | 138.75 | 554,989 |
2020-02-18 | 138.00 | 138.50 | 138.00 | 139.25 | 94,428 |
2020-02-17 | 140.00 | 140.00 | 139.00 | 139.50 | 214,073 |
2020-02-14 | 139.50 | 141.00 | 139.50 | 141.00 | 123,740 |
2020-02-13 | 142.00 | 142.50 | 139.50 | 140.75 | 174,505 |
2020-02-12 | 143.50 | 144.50 | 143.50 | 143.00 | 228,052 |
2020-02-11 | 142.75 | 143.50 | 142.75 | 143.50 | 296,417 |
2020-02-10 | 143.25 | 143.25 | 143.25 | 142.75 | 293,471 |
2020-02-07 | 142.00 | 142.00 | 142.00 | 143.25 | 106,893 |
2020-02-06 | 144.00 | 144.00 | 144.00 | 143.00 | 122,294 |
2020-02-05 | 144.00 | 145.00 | 144.00 | 144.00 | 162,969 |
2020-02-04 | 143.00 | 143.00 | 143.00 | 143.00 | 118,217 |
2020-02-03 | 141.00 | 142.00 | 141.00 | 141.75 | 222,194 |
2020-01-31 | 139.50 | 139.50 | 139.50 | 141.25 | 59,166 |
2020-01-30 | 141.50 | 142.50 | 139.50 | 141.25 | 199,797 |
2020-01-29 | 143.50 | 143.50 | 141.50 | 142.75 | 264,741 |
2020-01-28 | 141.00 | 142.25 | 141.00 | 142.25 | 105,767 |
2020-01-27 | 140.00 | 140.50 | 139.50 | 141.00 | 316,814 |
2020-01-24 | 143.00 | 144.00 | 143.00 | 142.50 | 154,748 |
2020-01-23 | 141.00 | 141.00 | 141.00 | 141.00 | 210,552 |
2020-01-22 | 140.50 | 142.50 | 140.00 | 142.00 | 410,228 |
2020-01-21 | 141.00 | 141.00 | 139.50 | 139.75 | 177,696 |
2020-01-20 | 143.00 | 143.00 | 142.50 | 143.25 | 122,250 |
2020-01-17 | 144.50 | 145.00 | 143.50 | 143.00 | 275,756 |
2020-01-16 | 144.50 | 144.50 | 141.50 | 142.00 | 427,556 |
2020-01-15 | 145.00 | 146.00 | 143.50 | 143.25 | 177,081 |
2020-01-14 | 143.00 | 144.00 | 142.00 | 143.00 | 199,011 |
2020-01-13 | 141.00 | 143.00 | 141.00 | 141.75 | 345,689 |
2020-01-10 | 140.00 | 140.00 | 138.50 | 139.25 | 214,934 |
2020-01-09 | 140.00 | 140.00 | 140.00 | 141.00 | 94,712 |
2020-01-08 | 139.75 | 139.75 | 138.25 | 138.25 | 101,922 |
2020-01-07 | 139.00 | 139.00 | 139.00 | 139.75 | 147,599 |
2020-01-06 | 139.50 | 142.50 | 138.50 | 140.25 | 236,087 |
2020-01-03 | 146.00 | 146.00 | 142.00 | 142.50 | 258,373 |
2020-01-02 | 150.00 | 150.00 | 145.00 | 146.25 | 301,521 |
2019-12-31 | 146.00 | 146.00 | 146.00 | 146.00 | 122,623 |
2019-12-30 | 148.50 | 149.00 | 147.00 | 146.00 | 332,376 |
2019-12-27 | 146.00 | 148.00 | 144.50 | 145.75 | 287,973 |
2019-12-24 | 145.50 | 147.00 | 145.00 | 145.25 | 152,376 |
2019-12-23 | 139.00 | 144.50 | 139.00 | 144.25 | 528,505 |
2019-12-20 | 141.00 | 141.00 | 138.00 | 141.25 | 382,726 |
2019-12-19 | 143.00 | 143.00 | 140.50 | 140.50 | 334,729 |
2019-12-18 | 142.00 | 144.00 | 141.00 | 142.75 | 401,091 |
2019-12-17 | 142.50 | 142.50 | 139.50 | 141.00 | 340,961 |
2019-12-16 | 143.00 | 143.00 | 138.50 | 140.75 | 737,819 |
2019-12-13 | 134.00 | 149.00 | 134.00 | 140.25 | 983,497 |
2019-12-12 | 129.50 | 131.00 | 129.50 | 131.50 | 378,549 |
2019-12-11 | 129.50 | 130.50 | 128.00 | 128.50 | 238,749 |
2019-12-10 | 128.50 | 128.50 | 128.00 | 129.00 | 111,069 |
2019-12-09 | 129.00 | 129.50 | 127.00 | 127.75 | 209,377 |
2019-12-06 | 127.50 | 127.50 | 127.50 | 127.25 | 86,200 |
2019-12-05 | 127.50 | 127.50 | 127.00 | 129.25 | 168,911 |
2019-12-04 | 130.00 | 130.00 | 128.00 | 129.25 | 151,142 |
2019-12-03 | 130.00 | 130.00 | 128.00 | 128.25 | 156,133 |
2019-12-02 | 132.00 | 134.00 | 131.00 | 130.50 | 218,320 |
2019-11-29 | 132.50 | 133.50 | 130.50 | 131.00 | 260,241 |
2019-11-28 | 127.00 | 135.50 | 127.00 | 132.50 | 575,434 |
2019-11-27 | 127.00 | 127.00 | 126.00 | 127.75 | 531,150 |
2019-11-26 | 125.00 | 125.50 | 124.00 | 125.00 | 336,041 |
2019-11-25 | 122.50 | 125.00 | 122.50 | 124.00 | 215,458 |
2019-11-22 | 123.00 | 123.00 | 122.00 | 122.50 | 194,266 |
2019-11-21 | 122.50 | 124.00 | 122.50 | 123.00 | 185,046 |
2019-11-20 | 122.50 | 123.50 | 121.00 | 122.25 | 703,073 |
2019-11-19 | 120.00 | 121.50 | 120.00 | 120.75 | 164,911 |
2019-11-18 | 119.50 | 119.50 | 119.50 | 119.00 | 201,370 |
2019-11-15 | 118.50 | 118.50 | 118.50 | 119.00 | 119,577 |
2019-11-14 | 117.50 | 118.50 | 117.50 | 118.75 | 232,367 |
2019-11-13 | 117.00 | 117.50 | 116.00 | 117.00 | 205,592 |
2019-11-12 | 119.00 | 119.00 | 115.50 | 117.75 | 539,918 |
2019-11-11 | 118.50 | 121.50 | 118.50 | 120.50 | 360,873 |
2019-11-08 | 116.50 | 120.00 | 116.50 | 119.25 | 678,562 |
2019-11-07 | 115.00 | 116.00 | 115.00 | 115.50 | 132,921 |
2019-11-06 | 114.50 | 115.00 | 114.50 | 114.25 | 77,163 |
2019-11-05 | 115.00 | 116.00 | 114.00 | 115.25 | 321,541 |
2019-11-04 | 113.00 | 114.50 | 113.00 | 114.00 | 447,833 |
2019-11-01 | 113.00 | 113.00 | 112.00 | 112.25 | 130,615 |
2019-10-31 | 113.00 | 113.00 | 111.00 | 111.25 | 44,146 |
2019-10-30 | 111.50 | 112.50 | 111.00 | 112.00 | 217,078 |
2019-10-29 | 112.00 | 112.00 | 111.00 | 110.00 | 440,713 |
2019-10-28 | 110.50 | 111.00 | 109.00 | 110.00 | 120,181 |
2019-10-25 | 111.00 | 111.00 | 110.50 | 111.00 | 211,245 |
2019-10-24 | 109.00 | 110.50 | 109.00 | 110.25 | 336,019 |
2019-10-23 | 110.50 | 110.50 | 110.00 | 110.75 | 163,988 |
2019-10-22 | 111.00 | 111.00 | 110.00 | 110.50 | 250,686 |
2019-10-21 | 112.00 | 112.00 | 109.00 | 109.50 | 351,789 |
2019-10-18 | 110.00 | 110.50 | 109.00 | 109.50 | 528,433 |
2019-10-17 | 111.00 | 111.50 | 110.50 | 110.75 | 270,775 |
2019-10-16 | 111.00 | 111.00 | 110.50 | 110.50 | 251,396 |
2019-10-15 | 109.00 | 111.00 | 109.00 | 107.75 | 446,284 |
2019-10-14 | 108.00 | 108.00 | 108.00 | 107.75 | 277,935 |
2019-10-11 | 108.00 | 109.00 | 107.00 | 108.25 | 553,199 |
2019-10-10 | 108.00 | 108.00 | 107.00 | 107.50 | 60,703 |
2019-10-09 | 107.50 | 108.50 | 106.50 | 107.50 | 230,170 |
2019-10-08 | 108.50 | 108.50 | 108.50 | 108.00 | 42,243 |
2019-10-07 | 109.50 | 109.50 | 109.00 | 109.00 | 57,082 |
2019-10-04 | 107.00 | 111.00 | 107.00 | 109.50 | 80,393 |
2019-10-03 | 107.50 | 107.50 | 107.00 | 107.75 | 34,183 |
2019-10-02 | 108.50 | 108.50 | 107.50 | 108.00 | 89,808 |
2019-10-01 | 110.50 | 110.50 | 110.50 | 109.50 | 90,371 |
2019-09-30 | 110.00 | 110.00 | 108.00 | 109.00 | 63,315 |
2019-09-27 | 109.74 | 110.48 | 109.74 | 108.76 | 77,996 |
2019-09-26 | 108.02 | 108.02 | 107.76 | 109.00 | 60,983 |
2019-09-25 | 110.52 | 110.52 | 107.50 | 109.74 | 114,179 |
2019-09-24 | 110.52 | 111.00 | 110.52 | 110.84 | 45,970 |
2019-09-23 | 111.04 | 111.04 | 111.04 | 110.64 | 48,342 |
2019-09-20 | 111.00 | 111.00 | 111.00 | 111.22 | 81,766 |
2019-09-19 | 111.00 | 111.00 | 110.57 | 110.57 | 15,155 |
2019-09-18 | 112.00 | 112.00 | 111.00 | 110.87 | 23,000 |
2019-09-17 | 111.50 | 111.50 | 110.22 | 110.82 | 23,303 |
2019-09-16 | 110.50 | 111.04 | 110.00 | 110.51 | 19,714 |
2019-09-13 | 110.50 | 110.50 | 108.52 | 110.37 | 50,634 |
2019-09-12 | 109.78 | 110.38 | 108.60 | 109.61 | 65,758 |
2019-09-11 | 109.98 | 110.16 | 109.98 | 109.34 | 31,798 |
2019-09-10 | 109.18 | 109.50 | 109.00 | 108.27 | 97,045 |
2019-09-09 | 108.36 | 108.68 | 108.00 | 108.00 | 122,526 |
2019-09-06 | 106.00 | 106.50 | 106.00 | 106.50 | 39,466 |
2019-09-05 | 106.98 | 106.98 | 106.00 | 107.14 | 34,457 |
2019-09-04 | 105.88 | 105.88 | 105.88 | 106.59 | 52,833 |
2019-09-03 | 104.58 | 106.00 | 104.58 | 105.95 | 35,800 |
2019-09-02 | 105.98 | 105.98 | 105.00 | 104.49 | 89,420 |
2019-08-30 | 104.82 | 104.82 | 104.82 | 104.16 | 36,084 |
2019-08-29 | 105.00 | 105.42 | 105.00 | 105.00 | 64,381 |
2019-08-28 | 104.52 | 104.90 | 104.52 | 105.00 | 140,068 |
2019-08-27 | 104.98 | 105.50 | 104.98 | 104.34 | 88,870 |
2019-08-23 | 104.38 | 104.38 | 104.38 | 102.50 | 58,657 |
2019-08-22 | 102.94 | 102.94 | 101.54 | 102.50 | 149,528 |
2019-08-21 | 102.34 | 103.00 | 101.54 | 102.37 | 75,929 |
2019-08-20 | 100.00 | 100.00 | 100.00 | 100.99 | 47,018 |
2019-08-19 | 102.00 | 102.00 | 101.00 | 101.79 | 157,528 |
2019-08-16 | 101.50 | 102.68 | 100.04 | 100.94 | 215,923 |
2019-08-15 | 100.72 | 102.76 | 100.70 | 102.25 | 105,762 |
2019-08-14 | 104.00 | 104.00 | 101.50 | 103.11 | 158,468 |
2019-08-13 | 104.00 | 104.00 | 103.82 | 104.94 | 52,029 |
2019-08-12 | 106.58 | 106.58 | 103.66 | 105.13 | 121,184 |
2019-08-09 | 107.00 | 107.00 | 104.52 | 104.75 | 134,457 |
2019-08-08 | 107.50 | 107.50 | 104.80 | 105.70 | 71,253 |
2019-08-07 | 107.00 | 107.50 | 104.96 | 106.15 | 58,064 |
2019-08-06 | 107.00 | 107.00 | 106.02 | 107.49 | 107,532 |
2019-08-05 | 110.34 | 110.46 | 107.88 | 108.65 | 60,500 |
2019-08-02 | 111.44 | 111.44 | 110.34 | 110.80 | 39,913 |
2019-08-01 | 111.98 | 111.98 | 111.14 | 111.56 | 69,994 |
2019-07-31 | 112.46 | 112.46 | 112.46 | 111.62 | 38,368 |
2019-07-30 | 112.50 | 112.50 | 110.52 | 111.34 | 39,790 |
2019-07-29 | 112.36 | 112.36 | 110.76 | 111.27 | 154,137 |
2019-07-26 | 112.34 | 112.34 | 111.00 | 111.62 | 178,227 |
2019-07-25 | 112.38 | 112.38 | 110.34 | 111.59 | 44,153 |
2019-07-24 | 112.20 | 112.50 | 112.00 | 112.24 | 292,681 |
2019-07-23 | 112.30 | 112.50 | 112.00 | 112.70 | 135,461 |
2019-07-22 | 112.00 | 112.40 | 112.00 | 112.58 | 298,208 |
2019-07-19 | 111.00 | 112.50 | 111.00 | 112.74 | 101,251 |
2019-07-18 | 112.98 | 112.98 | 112.50 | 112.70 | 37,398 |
2019-07-17 | 113.00 | 113.00 | 112.00 | 112.42 | 57,737 |
2019-07-16 | 113.00 | 113.00 | 112.80 | 113.20 | 101,633 |
2019-07-15 | 113.00 | 113.00 | 112.80 | 112.90 | 93,889 |
2019-07-12 | 113.00 | 113.00 | 112.00 | 112.47 | 176,115 |
2019-07-11 | 113.00 | 113.00 | 112.20 | 112.43 | 100,761 |
2019-07-10 | 113.00 | 113.00 | 111.80 | 112.27 | 40,514 |
2019-07-09 | 113.00 | 113.00 | 112.40 | 112.00 | 58,488 |
2019-07-08 | 112.30 | 113.00 | 112.30 | 112.75 | 85,953 |
2019-07-05 | 113.54 | 113.54 | 111.32 | 112.69 | 74,912 |
2019-07-04 | 113.50 | 113.50 | 112.00 | 113.00 | 16,720 |
2019-07-03 | 113.50 | 113.50 | 112.02 | 112.50 | 108,100 |
2019-07-02 | 114.00 | 114.00 | 112.70 | 113.74 | 82,724 |
2019-07-01 | 114.98 | 114.98 | 112.82 | 113.91 | 90,014 |
2019-06-28 | 114.96 | 114.96 | 112.50 | 113.30 | 52,136 |
2019-06-27 | 114.94 | 114.94 | 112.10 | 113.72 | 44,226 |
2019-06-26 | 113.00 | 114.96 | 112.70 | 113.72 | 60,166 |
2019-06-25 | 113.02 | 113.02 | 113.00 | 113.50 | 69,052 |
2019-06-24 | 113.02 | 113.02 | 113.00 | 114.01 | 87,401 |
2019-06-21 | 115.48 | 115.48 | 113.42 | 114.44 | 37,756 |
2019-06-20 | 114.00 | 114.06 | 113.44 | 114.44 | 85,864 |
2019-06-19 | 113.52 | 113.78 | 113.44 | 113.59 | 47,181 |
2019-06-18 | 114.14 | 114.50 | 114.14 | 114.50 | 100,157 |
2019-06-17 | 113.52 | 113.52 | 113.52 | 114.14 | 122,300 |
2019-06-14 | 114.00 | 114.10 | 114.00 | 114.10 | 55,560 |
2019-06-13 | 114.00 | 114.00 | 114.00 | 114.08 | 77,644 |
2019-06-12 | 114.16 | 114.18 | 114.16 | 114.18 | 93,013 |
2019-06-11 | 113.99 | 114.16 | 113.99 | 114.16 | 21,736 |
2019-06-10 | 113.42 | 114.44 | 113.42 | 113.99 | 61,625 |
2019-06-07 | 114.44 | 114.44 | 114.00 | 114.70 | 58,440 |
2019-06-06 | 113.38 | 113.83 | 113.38 | 113.83 | 35,668 |
2019-06-05 | 113.80 | 113.80 | 113.50 | 113.38 | 27,717 |
2019-06-04 | 113.79 | 113.80 | 113.79 | 113.80 | 29,051 |
2019-06-03 | 115.68 | 115.68 | 113.50 | 113.79 | 103,060 |
2019-05-31 | 113.52 | 113.52 | 113.52 | 114.75 | 43,596 |
2019-05-30 | 115.98 | 116.00 | 115.44 | 114.75 | 55,398 |
2019-05-29 | 116.00 | 116.00 | 114.80 | 115.40 | 168,785 |
2019-05-28 | 116.00 | 116.04 | 113.54 | 114.78 | 58,982 |
2019-05-24 | 115.98 | 116.00 | 115.72 | 115.05 | 81,549 |
2019-05-23 | 115.98 | 115.98 | 113.52 | 113.75 | 118,088 |
2019-05-22 | 115.00 | 115.00 | 114.82 | 114.47 | 34,109 |
2019-05-21 | 114.26 | 115.98 | 114.26 | 114.34 | 101,629 |
2019-05-20 | 115.50 | 115.50 | 113.42 | 114.44 | 200,014 |
2019-05-17 | 114.00 | 116.40 | 114.00 | 114.88 | 70,808 |
2019-05-16 | 114.52 | 114.52 | 114.00 | 115.20 | 85,165 |
2019-05-15 | 114.58 | 116.50 | 114.50 | 115.04 | 120,698 |
2019-05-14 | 116.48 | 116.48 | 116.40 | 115.20 | 84,404 |
2019-05-13 | 115.82 | 115.82 | 115.74 | 115.03 | 98,136 |
2019-05-10 | 115.00 | 115.00 | 115.00 | 115.50 | 226,199 |
2019-05-09 | 116.00 | 116.50 | 116.00 | 114.78 | 98,575 |
2019-05-08 | 115.00 | 115.00 | 114.70 | 115.27 | 129,975 |
2019-05-07 | 116.00 | 116.00 | 114.62 | 115.65 | 183,776 |
2019-05-03 | 116.00 | 116.50 | 115.80 | 116.57 | 424,681 |
2019-05-02 | 115.50 | 115.50 | 115.50 | 116.21 | 112,006 |
2019-05-01 | 116.50 | 116.50 | 116.20 | 116.65 | 136,769 |
2019-04-30 | 116.90 | 117.50 | 116.02 | 116.74 | 106,778 |
2019-04-29 | 116.96 | 116.96 | 116.50 | 117.20 | 306,064 |
2019-04-26 | 117.00 | 117.00 | 117.00 | 117.13 | 70,278 |
2019-04-25 | 116.70 | 117.50 | 116.70 | 116.69 | 102,826 |
2019-04-24 | 116.30 | 117.50 | 116.30 | 117.15 | 78,298 |
2019-04-23 | 115.12 | 116.30 | 115.12 | 116.10 | 154,608 |
2019-04-18 | 114.02 | 114.82 | 114.02 | 114.82 | 99,559 |
2019-04-17 | 110.32 | 114.98 | 110.32 | 114.02 | 142,362 |
2019-04-16 | 112.00 | 112.98 | 112.00 | 112.25 | 123,084 |
2019-04-15 | 110.26 | 112.00 | 110.26 | 111.01 | 188,524 |
2019-04-12 | 110.22 | 110.26 | 110.22 | 110.13 | 77,665 |
2019-04-11 | 109.98 | 109.98 | 109.98 | 109.51 | 113,310 |
2019-04-10 | 109.70 | 109.98 | 109.70 | 109.00 | 123,066 |
2019-04-09 | 108.96 | 108.96 | 108.94 | 108.94 | 152,281 |
2019-04-08 | 108.34 | 108.34 | 108.34 | 108.96 | 115,245 |
2019-04-05 | 109.00 | 109.50 | 109.00 | 109.00 | 61,690 |
2019-04-04 | 108.50 | 109.50 | 108.50 | 108.50 | 66,850 |
2019-04-03 | 108.38 | 110.00 | 108.38 | 107.43 | 177,233 |
2019-04-02 | 108.28 | 108.28 | 108.28 | 107.25 | 116,712 |
2019-04-01 | 106.98 | 107.08 | 106.50 | 106.60 | 102,815 |
2019-03-29 | 106.98 | 106.98 | 106.00 | 106.50 | 75,656 |