Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-06-20 | 112.40 | 112.40 | 108.30 | 108.30 | 1,911,767 |
2023-06-19 | 112.60 | 113.20 | 110.20 | 110.20 | 5,403,827 |
2023-06-16 | 117.80 | 117.90 | 113.50 | 113.50 | 3,976,828 |
2023-06-15 | 117.30 | 117.30 | 112.50 | 115.20 | 8,243,915 |
2023-06-14 | 116.40 | 118.20 | 115.40 | 115.80 | 17,099,237 |
2023-06-13 | 118.50 | 119.00 | 116.40 | 117.00 | 1,066,325 |
2023-06-12 | 117.80 | 119.30 | 115.50 | 116.30 | 1,857,095 |
2023-06-09 | 117.00 | 119.80 | 115.90 | 117.40 | 1,792,402 |
2023-06-08 | 113.00 | 117.90 | 112.60 | 117.60 | 6,368,425 |
2023-06-07 | 110.00 | 114.00 | 110.00 | 112.40 | 7,991,894 |
2023-06-06 | 110.00 | 112.60 | 109.50 | 112.30 | 853,540 |
2023-06-05 | 112.40 | 114.60 | 111.70 | 111.80 | 1,279,978 |
2023-06-02 | 107.70 | 112.40 | 106.70 | 111.90 | 1,779,961 |
2023-06-01 | 104.40 | 108.60 | 104.40 | 106.80 | 9,678,548 |
2023-05-31 | 108.00 | 108.00 | 103.70 | 106.70 | 2,371,489 |
2023-05-30 | 108.50 | 111.10 | 105.70 | 105.70 | 2,443,442 |
2023-05-29 | 108.30 | 108.30 | 108.30 | 108.30 | 0 |
2023-05-26 | 111.50 | 113.10 | 108.30 | 108.30 | 2,940,092 |
2023-05-25 | 111.70 | 113.60 | 110.30 | 111.60 | 7,817,976 |
2023-05-24 | 117.00 | 117.00 | 113.80 | 113.80 | 2,795,200 |
2023-05-23 | 118.90 | 120.20 | 118.00 | 118.00 | 5,874,194 |
2023-05-22 | 118.00 | 119.40 | 117.30 | 119.10 | 1,136,194 |
2023-05-19 | 119.50 | 120.10 | 118.20 | 118.30 | 2,161,122 |
2023-05-18 | 119.20 | 120.00 | 117.10 | 117.50 | 2,015,512 |
2023-05-17 | 117.70 | 119.90 | 117.60 | 118.60 | 1,350,760 |
2023-05-16 | 117.50 | 119.40 | 117.40 | 118.20 | 2,458,611 |
2023-05-15 | 117.60 | 119.30 | 117.20 | 118.50 | 987,934 |
2023-05-12 | 118.00 | 119.00 | 117.00 | 117.00 | 934,849 |
2023-05-11 | 116.00 | 118.30 | 116.00 | 117.60 | 1,364,222 |
2023-05-10 | 117.00 | 121.00 | 117.00 | 117.00 | 6,509,674 |
2023-05-09 | 118.50 | 119.90 | 116.70 | 118.50 | 7,673,491 |
2023-05-08 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
2023-05-05 | 120.10 | 121.40 | 119.40 | 120.00 | 1,196,209 |
2023-05-04 | 121.50 | 122.30 | 119.20 | 120.10 | 8,349,881 |
2023-05-03 | 120.60 | 122.10 | 118.80 | 121.80 | 1,302,798 |
2023-05-02 | 124.10 | 124.20 | 120.00 | 120.00 | 2,798,598 |
2023-05-01 | 121.40 | 121.40 | 121.40 | 121.40 | 0 |
2023-04-28 | 118.90 | 121.60 | 117.60 | 121.40 | 1,337,057 |
2023-04-27 | 119.30 | 121.50 | 119.30 | 121.10 | 1,575,324 |
2023-04-26 | 121.00 | 122.40 | 120.00 | 121.80 | 2,729,296 |
2023-04-25 | 123.00 | 124.20 | 120.80 | 121.00 | 2,103,630 |
2023-04-24 | 117.00 | 122.20 | 117.00 | 122.00 | 7,914,704 |
2023-04-21 | 120.00 | 120.00 | 115.70 | 118.10 | 1,639,450 |
2023-04-20 | 120.50 | 120.50 | 117.10 | 118.60 | 2,262,466 |
2023-04-19 | 118.10 | 124.40 | 117.40 | 120.40 | 6,297,178 |
2023-04-18 | 119.80 | 119.80 | 115.30 | 115.30 | 2,104,285 |
2023-04-17 | 116.10 | 120.70 | 116.10 | 116.20 | 2,227,076 |
2023-04-14 | 119.60 | 119.60 | 116.50 | 117.80 | 3,517,240 |
2023-04-13 | 117.70 | 118.40 | 116.00 | 117.60 | 8,631,881 |
2023-04-12 | 124.10 | 124.20 | 121.60 | 122.00 | 2,323,656 |
2023-04-11 | 124.40 | 127.20 | 122.70 | 124.20 | 3,373,642 |
2023-04-10 | 122.10 | 122.10 | 122.10 | 122.10 | 0 |
2023-04-07 | 122.10 | 122.10 | 122.10 | 122.10 | 0 |
2023-04-06 | 119.50 | 122.30 | 119.50 | 122.10 | 2,118,454 |
2023-04-05 | 123.80 | 123.80 | 118.50 | 119.90 | 1,688,047 |
2023-04-04 | 123.80 | 124.50 | 121.30 | 122.10 | 2,335,363 |
2023-04-03 | 122.00 | 122.40 | 121.10 | 122.20 | 1,329,031 |
2023-03-31 | 121.70 | 123.00 | 120.00 | 121.70 | 3,114,649 |
2023-03-30 | 121.00 | 125.70 | 120.90 | 122.70 | 2,345,534 |
2023-03-29 | 120.00 | 122.30 | 120.00 | 121.60 | 1,429,407 |
2023-03-28 | 122.70 | 122.70 | 118.00 | 120.90 | 2,164,187 |
2023-03-27 | 120.70 | 122.10 | 118.60 | 120.50 | 1,947,565 |
2023-03-24 | 118.00 | 118.60 | 114.20 | 117.50 | 3,064,772 |
2023-03-23 | 118.00 | 119.00 | 115.20 | 117.20 | 2,441,922 |
2023-03-22 | 118.40 | 119.00 | 116.40 | 117.40 | 1,782,945 |
2023-03-21 | 119.30 | 120.60 | 117.50 | 119.10 | 1,721,272 |
2023-03-20 | 119.50 | 119.50 | 111.90 | 118.80 | 3,159,518 |
2023-03-17 | 122.80 | 125.70 | 118.40 | 119.30 | 4,216,378 |
2023-03-16 | 129.60 | 130.70 | 119.40 | 120.30 | 5,963,124 |
2023-03-15 | 133.70 | 133.70 | 127.40 | 128.40 | 3,242,856 |
2023-03-14 | 131.70 | 135.30 | 126.80 | 134.60 | 3,484,557 |
2023-03-13 | 138.10 | 138.10 | 126.90 | 126.90 | 3,945,435 |
2023-03-10 | 133.70 | 140.40 | 130.30 | 138.90 | 3,916,230 |
2023-03-09 | 137.00 | 137.50 | 131.90 | 134.60 | 8,365,716 |
2023-03-08 | 139.50 | 142.60 | 136.70 | 142.60 | 2,007,340 |
2023-03-07 | 140.50 | 142.00 | 139.30 | 141.50 | 10,172,370 |
2023-03-06 | 142.00 | 143.00 | 135.80 | 141.50 | 3,558,305 |
2023-03-03 | 140.20 | 145.00 | 134.30 | 141.00 | 4,009,372 |
2023-03-02 | 126.90 | 144.50 | 126.90 | 137.40 | 14,864,380 |
2023-03-01 | 124.10 | 125.70 | 123.20 | 124.00 | 2,772,072 |
2023-02-28 | 126.00 | 127.30 | 124.50 | 124.50 | 3,431,302 |
2023-02-27 | 121.00 | 126.10 | 120.50 | 126.00 | 3,530,199 |
2023-02-24 | 124.40 | 124.40 | 119.80 | 120.80 | 2,389,845 |
2023-02-23 | 120.70 | 124.20 | 119.00 | 122.10 | 1,515,490 |
2023-02-22 | 123.00 | 123.80 | 120.10 | 120.70 | 2,629,853 |
2023-02-21 | 130.10 | 130.10 | 122.50 | 123.40 | 5,789,157 |
2023-02-20 | 127.30 | 128.00 | 126.00 | 127.00 | 1,070,983 |
2023-02-17 | 125.70 | 128.00 | 125.70 | 127.50 | 3,246,464 |
2023-02-16 | 130.00 | 130.00 | 126.70 | 127.10 | 10,825,237 |
2023-02-15 | 130.70 | 131.90 | 128.60 | 129.00 | 1,785,328 |
2023-02-14 | 135.10 | 135.10 | 130.30 | 130.70 | 4,012,171 |
2023-02-13 | 128.30 | 132.90 | 126.70 | 132.00 | 1,741,643 |
2023-02-10 | 127.90 | 128.20 | 124.00 | 127.60 | 2,526,943 |
2023-02-09 | 131.30 | 131.30 | 128.70 | 129.00 | 2,299,477 |
2023-02-08 | 138.90 | 139.60 | 125.10 | 127.90 | 7,090,188 |
2023-02-07 | 137.60 | 139.70 | 134.50 | 136.10 | 1,846,789 |
2023-02-06 | 139.00 | 139.00 | 135.90 | 137.80 | 1,670,302 |
2023-02-03 | 141.80 | 141.80 | 137.80 | 139.40 | 2,450,744 |
2023-02-02 | 132.50 | 140.40 | 132.00 | 140.20 | 4,114,323 |
2023-02-01 | 134.00 | 134.90 | 131.80 | 131.90 | 3,437,553 |
2023-01-31 | 138.50 | 138.50 | 132.60 | 133.20 | 2,813,176 |
2023-01-30 | 136.00 | 136.00 | 132.90 | 135.40 | 1,720,163 |
2023-01-27 | 137.30 | 137.30 | 132.00 | 135.30 | 3,222,052 |
2023-01-26 | 132.00 | 135.70 | 131.30 | 134.40 | 7,231,354 |
2023-01-25 | 137.50 | 137.50 | 131.90 | 132.90 | 5,092,867 |
2023-01-24 | 139.40 | 140.90 | 138.00 | 138.00 | 2,524,560 |
2023-01-23 | 142.50 | 147.00 | 138.70 | 138.80 | 3,971,757 |
2023-01-20 | 130.20 | 138.60 | 130.20 | 137.50 | 4,594,102 |
2023-01-19 | 140.00 | 140.00 | 131.90 | 133.10 | 1,504,475 |
2023-01-18 | 139.80 | 140.80 | 138.50 | 139.90 | 1,324,269 |
2023-01-17 | 143.90 | 143.90 | 139.00 | 139.80 | 1,599,188 |
2023-01-16 | 139.60 | 142.40 | 139.00 | 141.50 | 5,458,589 |
2023-01-13 | 140.20 | 141.60 | 138.50 | 139.60 | 1,371,027 |
2023-01-12 | 142.20 | 143.00 | 139.00 | 140.20 | 2,585,283 |
2023-01-11 | 140.30 | 143.00 | 137.40 | 140.50 | 1,921,766 |
2023-01-10 | 140.00 | 140.00 | 136.00 | 137.30 | 5,609,489 |
2023-01-09 | 139.30 | 140.50 | 137.30 | 138.50 | 1,341,294 |
2023-01-06 | 139.30 | 141.30 | 137.20 | 138.20 | 1,172,006 |
2023-01-05 | 140.10 | 142.50 | 136.60 | 141.00 | 1,801,918 |
2023-01-04 | 132.50 | 138.40 | 130.60 | 137.80 | 1,881,780 |
2023-01-03 | 131.70 | 134.70 | 130.00 | 132.80 | 1,762,662 |
2023-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-12-30 | 133.50 | 133.50 | 129.20 | 130.00 | 751,127 |
2022-12-29 | 126.70 | 130.60 | 124.70 | 130.60 | 1,565,418 |
2022-12-28 | 127.70 | 128.90 | 126.40 | 127.50 | 1,817,572 |
2022-12-27 | 127.10 | 127.10 | 127.10 | 127.10 | 0 |
2022-12-26 | 127.10 | 127.10 | 127.10 | 127.10 | 0 |
2022-12-23 | 129.70 | 129.70 | 125.60 | 127.10 | 1,727,611 |
2022-12-22 | 131.00 | 133.70 | 126.60 | 127.40 | 3,440,674 |
2022-12-21 | 130.20 | 131.50 | 127.80 | 130.40 | 3,128,102 |
2022-12-20 | 137.10 | 137.10 | 130.90 | 131.60 | 2,766,900 |
2022-12-19 | 144.70 | 144.70 | 136.00 | 136.30 | 1,827,808 |
2022-12-16 | 143.70 | 143.70 | 133.30 | 141.30 | 9,142,038 |
2022-12-15 | 151.20 | 153.20 | 140.40 | 143.80 | 3,550,289 |
2022-12-14 | 152.50 | 154.40 | 151.00 | 153.80 | 1,071,888 |
2022-12-13 | 154.70 | 157.10 | 151.80 | 153.60 | 3,627,235 |
2022-12-12 | 152.40 | 156.00 | 151.70 | 153.90 | 1,374,231 |
2022-12-09 | 158.10 | 158.60 | 152.80 | 153.20 | 1,985,029 |
2022-12-08 | 158.70 | 159.70 | 156.60 | 157.20 | 1,224,555 |
2022-12-07 | 160.10 | 162.50 | 158.70 | 159.90 | 5,555,335 |
2022-12-06 | 165.20 | 166.30 | 160.40 | 161.20 | 1,468,093 |
2022-12-05 | 172.00 | 173.00 | 164.80 | 165.90 | 1,626,227 |
2022-12-02 | 170.00 | 173.20 | 169.10 | 171.80 | 633,827 |
2022-12-01 | 173.00 | 175.40 | 172.00 | 172.50 | 830,015 |
2022-11-30 | 176.70 | 176.70 | 171.20 | 172.50 | 1,071,600 |
2022-11-29 | 173.10 | 174.40 | 169.30 | 172.30 | 2,577,476 |
2022-11-28 | 175.00 | 176.00 | 171.10 | 172.30 | 3,702,475 |
2022-11-25 | 175.00 | 175.00 | 170.90 | 173.80 | 2,837,770 |
2022-11-24 | 176.30 | 176.30 | 172.90 | 174.00 | 881,089 |
2022-11-23 | 168.00 | 173.50 | 168.00 | 173.10 | 1,385,250 |
2022-11-22 | 171.90 | 171.90 | 168.40 | 169.70 | 629,401 |
2022-11-21 | 170.00 | 170.50 | 166.80 | 169.00 | 1,225,208 |
2022-11-18 | 172.60 | 172.60 | 167.70 | 170.50 | 866,475 |
2022-11-17 | 178.20 | 178.20 | 167.70 | 168.80 | 1,342,100 |
2022-11-16 | 181.40 | 181.40 | 171.00 | 174.20 | 780,603 |
2022-11-15 | 176.90 | 181.80 | 176.30 | 176.90 | 1,035,579 |
2022-11-14 | 180.10 | 182.10 | 175.00 | 181.60 | 790,744 |
2022-11-11 | 177.40 | 185.70 | 174.90 | 180.10 | 2,139,374 |
2022-11-10 | 174.40 | 176.20 | 166.50 | 175.10 | 1,764,535 |
2022-11-09 | 171.60 | 172.10 | 168.10 | 170.20 | 880,918 |
2022-11-08 | 171.50 | 175.10 | 170.10 | 174.20 | 1,970,151 |
2022-11-07 | 174.30 | 176.30 | 169.70 | 171.80 | 993,289 |
2022-11-04 | 170.80 | 174.00 | 166.10 | 170.30 | 1,061,598 |
2022-11-03 | 170.60 | 172.90 | 168.70 | 171.80 | 1,856,242 |
2022-11-02 | 179.50 | 179.50 | 172.10 | 173.50 | 1,379,884 |
2022-11-01 | 169.20 | 178.40 | 169.20 | 176.70 | 2,180,871 |
2022-10-31 | 167.60 | 172.10 | 167.60 | 169.20 | 696,236 |
2022-10-28 | 165.90 | 169.10 | 165.90 | 169.00 | 714,185 |
2022-10-27 | 162.80 | 172.40 | 162.80 | 169.30 | 1,250,955 |
2022-10-26 | 162.00 | 169.10 | 162.00 | 167.20 | 738,421 |
2022-10-25 | 162.70 | 163.40 | 156.50 | 162.30 | 9,072,037 |
2022-10-24 | 170.00 | 170.20 | 162.30 | 162.30 | 2,118,316 |
2022-10-21 | 169.40 | 172.10 | 165.10 | 166.70 | 991,647 |
2022-10-20 | 167.00 | 170.50 | 163.50 | 170.20 | 1,663,242 |
2022-10-19 | 167.00 | 168.00 | 161.00 | 166.70 | 1,115,640 |
2022-10-18 | 173.30 | 173.30 | 165.60 | 165.60 | 959,914 |
2022-10-17 | 161.20 | 169.80 | 161.20 | 169.80 | 2,892,012 |
2022-10-14 | 165.70 | 168.90 | 162.60 | 164.20 | 1,075,388 |
2022-10-13 | 160.00 | 168.60 | 159.70 | 164.10 | 1,470,462 |
2022-10-12 | 164.00 | 168.40 | 160.30 | 161.40 | 2,750,227 |
2022-10-11 | 166.00 | 169.90 | 165.00 | 167.40 | 3,323,286 |
2022-10-10 | 175.50 | 175.70 | 168.00 | 169.60 | 1,561,139 |
2022-10-07 | 177.30 | 177.30 | 172.60 | 175.90 | 1,128,734 |
2022-10-06 | 170.40 | 177.00 | 170.40 | 174.00 | 1,332,149 |
2022-10-05 | 172.50 | 172.50 | 166.50 | 172.00 | 4,084,613 |
2022-10-04 | 173.00 | 173.80 | 170.00 | 171.50 | 2,893,595 |
2022-10-03 | 166.30 | 170.20 | 165.00 | 169.40 | 1,229,766 |
2022-09-30 | 158.00 | 168.70 | 158.00 | 168.70 | 4,904,523 |
2022-09-29 | 168.30 | 168.30 | 156.50 | 161.30 | 3,284,915 |
2022-09-28 | 177.00 | 177.10 | 167.60 | 170.20 | 2,949,496 |
2022-09-27 | 186.00 | 186.60 | 178.20 | 178.20 | 1,034,273 |
2022-09-26 | 194.90 | 194.90 | 181.60 | 185.00 | 1,291,830 |
2022-09-23 | 197.00 | 199.30 | 187.70 | 190.00 | 9,133,734 |
2022-09-22 | 195.20 | 199.30 | 193.90 | 193.90 | 2,021,768 |
2022-09-21 | 193.80 | 198.90 | 188.60 | 198.90 | 5,515,657 |
2022-09-20 | 195.00 | 198.30 | 187.20 | 191.30 | 4,860,226 |
2022-09-19 | 194.50 | 194.50 | 194.50 | 194.50 | 0 |
2022-09-16 | 183.70 | 202.20 | 183.70 | 194.50 | 5,630,083 |
2022-09-15 | 190.20 | 196.30 | 185.40 | 186.60 | 1,367,436 |
2022-09-14 | 188.20 | 196.70 | 186.10 | 189.60 | 3,228,533 |
2022-09-13 | 188.80 | 196.70 | 187.80 | 191.70 | 2,404,298 |
2022-09-12 | 182.90 | 192.50 | 182.90 | 190.30 | 2,207,081 |
2022-09-09 | 169.80 | 190.00 | 165.80 | 187.50 | 2,595,794 |
2022-09-08 | 172.00 | 172.50 | 165.90 | 166.10 | 896,834 |
2022-09-07 | 170.00 | 171.60 | 166.60 | 170.80 | 2,259,693 |
2022-09-06 | 169.30 | 171.50 | 165.50 | 169.20 | 2,107,062 |
2022-09-05 | 171.20 | 171.20 | 165.40 | 168.20 | 1,001,842 |
2022-09-02 | 167.00 | 170.30 | 163.20 | 170.30 | 4,123,453 |
2022-09-01 | 173.20 | 174.80 | 166.40 | 169.00 | 1,188,899 |
2022-08-31 | 167.30 | 178.00 | 167.30 | 175.40 | 1,582,584 |
2022-08-30 | 169.10 | 173.70 | 168.80 | 172.60 | 1,834,746 |
2022-08-29 | 169.70 | 169.70 | 169.70 | 169.70 | 0 |
2022-08-26 | 174.90 | 174.90 | 169.00 | 169.70 | 1,642,863 |
2022-08-25 | 178.70 | 178.90 | 172.90 | 172.90 | 735,590 |
2022-08-24 | 180.00 | 182.40 | 175.50 | 178.70 | 1,007,259 |
2022-08-23 | 183.20 | 188.00 | 176.00 | 182.00 | 1,235,659 |
2022-08-22 | 184.00 | 186.00 | 177.90 | 179.00 | 1,842,388 |
2022-08-19 | 183.10 | 189.90 | 183.10 | 186.00 | 743,687 |
2022-08-18 | 188.80 | 188.90 | 186.00 | 188.00 | 741,505 |
2022-08-17 | 190.20 | 191.10 | 186.90 | 188.50 | 1,065,344 |
2022-08-16 | 196.00 | 198.30 | 189.10 | 190.50 | 839,300 |
2022-08-15 | 195.50 | 195.50 | 190.90 | 192.10 | 753,124 |
2022-08-12 | 183.00 | 191.20 | 183.00 | 191.00 | 651,712 |
2022-08-11 | 185.80 | 190.50 | 185.80 | 186.60 | 631,105 |
2022-08-10 | 185.50 | 189.00 | 185.00 | 188.80 | 778,199 |
2022-08-09 | 184.50 | 188.80 | 184.10 | 187.40 | 1,021,876 |
2022-08-08 | 182.60 | 186.90 | 180.50 | 186.90 | 1,675,719 |
2022-08-05 | 179.60 | 185.20 | 179.60 | 182.40 | 2,190,980 |
2022-08-04 | 181.60 | 186.10 | 180.20 | 181.40 | 4,273,637 |
2022-08-03 | 183.00 | 184.90 | 180.00 | 182.80 | 6,974,610 |
2022-08-02 | 189.40 | 190.40 | 185.00 | 185.00 | 5,314,312 |
2022-08-01 | 180.50 | 187.00 | 180.50 | 184.40 | 1,683,227 |
2022-07-29 | 177.00 | 188.90 | 177.00 | 183.80 | 7,056,323 |
2022-07-28 | 186.00 | 200.20 | 176.20 | 176.20 | 4,136,440 |
2022-07-27 | 176.00 | 180.50 | 176.00 | 179.10 | 2,207,399 |
2022-07-26 | 181.40 | 181.40 | 176.50 | 179.10 | 1,694,061 |
2022-07-25 | 179.10 | 182.20 | 176.60 | 177.30 | 1,981,862 |
2022-07-22 | 183.80 | 183.80 | 181.20 | 182.30 | 1,159,916 |
2022-07-21 | 185.00 | 185.10 | 179.80 | 182.40 | 1,561,905 |
2022-07-20 | 177.40 | 184.30 | 177.40 | 183.40 | 1,693,968 |
2022-07-19 | 177.30 | 182.70 | 177.00 | 181.60 | 1,908,152 |
2022-07-18 | 173.80 | 180.70 | 173.80 | 179.90 | 3,467,784 |
2022-07-15 | 168.40 | 175.90 | 168.30 | 174.50 | 2,325,249 |
2022-07-14 | 168.00 | 173.60 | 167.10 | 169.00 | 1,156,347 |
2022-07-13 | 170.60 | 175.50 | 170.40 | 172.20 | 1,162,116 |
2022-07-12 | 172.50 | 175.70 | 171.80 | 174.80 | 1,024,032 |
2022-07-11 | 175.00 | 180.30 | 174.00 | 177.70 | 1,419,735 |
2022-07-08 | 177.00 | 181.50 | 177.00 | 180.00 | 1,555,006 |
2022-07-07 | 177.00 | 182.10 | 177.00 | 179.70 | 1,931,589 |
2022-07-06 | 181.60 | 183.50 | 178.50 | 179.00 | 2,231,289 |
2022-07-05 | 195.80 | 195.80 | 177.00 | 178.70 | 2,271,400 |
2022-07-04 | 196.40 | 196.40 | 189.70 | 190.30 | 1,519,063 |
2022-07-01 | 192.10 | 196.00 | 190.50 | 193.50 | 1,595,186 |
2022-06-30 | 197.30 | 199.60 | 190.10 | 194.40 | 2,751,899 |
2022-06-29 | 206.20 | 207.60 | 201.20 | 201.20 | 830,339 |
2022-06-28 | 205.20 | 210.60 | 205.20 | 210.00 | 5,585,750 |
2022-06-27 | 205.20 | 213.20 | 205.20 | 208.00 | 1,725,342 |
2022-06-24 | 205.20 | 211.00 | 205.20 | 209.80 | 953,560 |
2022-06-23 | 209.60 | 210.60 | 203.60 | 210.00 | 1,374,821 |
2022-06-22 | 208.00 | 211.40 | 205.00 | 210.00 | 882,245 |
2022-06-21 | 214.80 | 220.40 | 212.00 | 213.80 | 1,063,827 |
2022-06-20 | 217.60 | 220.60 | 213.60 | 220.40 | 650,864 |
2022-06-17 | 217.60 | 221.80 | 210.20 | 216.80 | 1,839,235 |
2022-06-16 | 217.40 | 222.60 | 214.40 | 214.80 | 2,706,169 |
2022-06-15 | 231.20 | 231.20 | 218.60 | 219.40 | 1,090,906 |
2022-06-14 | 223.60 | 228.00 | 219.40 | 223.00 | 2,244,907 |
2022-06-13 | 209.80 | 226.40 | 200.40 | 219.60 | 3,645,784 |
2022-06-10 | 219.00 | 219.60 | 211.40 | 212.80 | 1,558,607 |
2022-06-09 | 225.60 | 234.00 | 220.20 | 220.20 | 2,121,210 |
2022-06-08 | 239.80 | 241.60 | 221.20 | 225.20 | 3,954,874 |
2022-06-07 | 265.00 | 268.00 | 241.20 | 245.00 | 3,971,416 |
2022-06-06 | 271.20 | 273.20 | 268.60 | 270.60 | 374,147 |
2022-06-03 | 268.80 | 268.80 | 268.80 | 268.80 | 0 |
2022-06-02 | 268.80 | 268.80 | 268.80 | 268.80 | 0 |
2022-06-01 | 268.40 | 272.20 | 266.20 | 268.80 | 550,976 |
2022-05-31 | 266.80 | 267.80 | 263.60 | 265.60 | 1,787,033 |
2022-05-30 | 265.00 | 273.20 | 265.00 | 266.80 | 1,802,825 |
2022-05-27 | 272.00 | 274.40 | 269.00 | 270.40 | 713,573 |
2022-05-26 | 260.60 | 272.80 | 260.60 | 272.60 | 1,731,174 |
2022-05-25 | 255.00 | 262.20 | 255.00 | 262.00 | 468,645 |
2022-05-24 | 260.00 | 260.60 | 254.40 | 256.20 | 622,890 |
2022-05-23 | 257.00 | 263.40 | 255.40 | 260.00 | 864,437 |
2022-05-20 | 252.00 | 255.00 | 247.00 | 252.80 | 501,827 |
2022-05-19 | 252.00 | 253.20 | 241.20 | 246.80 | 852,316 |
2022-05-18 | 255.00 | 258.00 | 251.40 | 255.80 | 543,096 |
2022-05-17 | 248.00 | 252.60 | 246.60 | 252.60 | 1,285,326 |
2022-05-16 | 253.20 | 253.20 | 243.60 | 247.60 | 490,541 |
2022-05-13 | 252.20 | 252.20 | 246.20 | 249.80 | 720,955 |
2022-05-12 | 247.20 | 250.60 | 240.40 | 250.20 | 761,862 |
2022-05-11 | 249.00 | 253.20 | 242.80 | 250.20 | 937,763 |
2022-05-10 | 248.60 | 249.20 | 240.60 | 244.00 | 1,221,060 |
2022-05-09 | 247.20 | 253.20 | 237.20 | 245.40 | 1,938,593 |
2022-05-06 | 239.80 | 248.00 | 239.40 | 245.40 | 765,866 |
2022-05-05 | 255.00 | 255.00 | 244.00 | 244.00 | 858,944 |
2022-05-04 | 257.80 | 257.80 | 246.00 | 249.40 | 752,403 |
2022-05-03 | 248.00 | 255.60 | 245.40 | 253.20 | 871,706 |
2022-05-02 | 248.80 | 248.80 | 248.80 | 248.80 | 0 |
2022-04-29 | 252.00 | 252.60 | 246.80 | 248.80 | 723,158 |
2022-04-28 | 242.20 | 250.60 | 240.80 | 249.00 | 1,178,293 |
2022-04-27 | 235.00 | 242.60 | 229.40 | 241.80 | 2,080,327 |
2022-04-26 | 229.60 | 250.60 | 223.40 | 233.00 | 2,303,064 |
2022-04-25 | 234.60 | 234.60 | 223.00 | 225.00 | 1,968,285 |
2022-04-22 | 236.20 | 241.60 | 236.20 | 236.80 | 1,245,765 |
2022-04-21 | 243.00 | 244.80 | 238.80 | 241.40 | 599,648 |
2022-04-20 | 235.00 | 241.00 | 233.40 | 240.00 | 570,297 |
2022-04-19 | 237.60 | 237.60 | 228.40 | 234.80 | 754,283 |
2022-04-18 | 233.20 | 233.20 | 233.20 | 233.20 | 0 |
2022-04-15 | 233.20 | 233.20 | 233.20 | 233.20 | 0 |
2022-04-14 | 236.00 | 236.00 | 229.60 | 233.20 | 590,687 |
2022-04-13 | 236.00 | 236.00 | 228.00 | 234.20 | 1,281,605 |
2022-04-12 | 236.60 | 237.40 | 232.20 | 235.00 | 678,311 |
2022-04-11 | 231.00 | 236.80 | 230.20 | 236.60 | 600,854 |
2022-04-08 | 235.00 | 240.80 | 230.60 | 234.60 | 1,216,172 |
2022-04-07 | 234.40 | 236.60 | 229.20 | 235.40 | 802,212 |
2022-04-06 | 237.60 | 241.60 | 228.00 | 232.20 | 1,526,984 |
2022-04-05 | 229.00 | 238.60 | 227.60 | 235.00 | 1,572,284 |
2022-04-04 | 230.00 | 231.60 | 227.40 | 231.60 | 875,407 |
2022-04-01 | 235.40 | 235.40 | 230.40 | 230.60 | 898,468 |
2022-03-31 | 240.60 | 241.00 | 231.00 | 233.00 | 1,325,490 |
2022-03-30 | 246.80 | 246.80 | 234.60 | 237.00 | 844,684 |
2022-03-29 | 235.60 | 244.60 | 235.00 | 244.40 | 711,148 |
2022-03-28 | 234.00 | 235.80 | 230.40 | 234.20 | 1,126,617 |
2022-03-25 | 226.60 | 232.60 | 225.80 | 229.80 | 905,262 |
2022-03-24 | 230.00 | 230.60 | 225.00 | 226.60 | 810,877 |
2022-03-23 | 228.60 | 233.80 | 228.20 | 231.40 | 712,279 |
2022-03-22 | 225.00 | 238.20 | 223.40 | 234.00 | 2,873,861 |
2022-03-21 | 237.00 | 239.60 | 220.80 | 223.60 | 1,286,867 |
2022-03-18 | 231.00 | 240.40 | 231.00 | 240.40 | 2,860,641 |
2022-03-17 | 236.20 | 240.20 | 233.00 | 236.40 | 1,242,464 |
2022-03-16 | 228.00 | 235.00 | 226.40 | 232.20 | 3,736,508 |
2022-03-15 | 240.00 | 240.00 | 229.00 | 229.60 | 2,976,247 |
2022-03-14 | 247.60 | 252.60 | 232.40 | 235.20 | 2,686,679 |
2022-03-11 | 232.80 | 260.20 | 232.80 | 250.80 | 3,150,482 |
2022-03-10 | 236.00 | 255.80 | 228.80 | 238.80 | 4,308,398 |
2022-03-09 | 201.00 | 242.40 | 198.40 | 241.80 | 11,595,368 |
2022-03-08 | 192.50 | 199.10 | 186.10 | 192.60 | 17,239,276 |
2022-03-07 | 199.10 | 204.40 | 183.70 | 195.80 | 4,027,646 |
2022-03-04 | 206.20 | 207.00 | 195.20 | 201.20 | 3,174,882 |
2022-03-03 | 223.40 | 228.00 | 206.40 | 208.00 | 2,722,043 |
2022-03-02 | 222.40 | 231.00 | 213.60 | 228.20 | 1,890,720 |
2022-03-01 | 244.20 | 244.20 | 221.00 | 221.00 | 4,676,925 |
2022-02-28 | 240.00 | 243.80 | 235.00 | 238.80 | 1,871,200 |
2022-02-25 | 244.80 | 245.60 | 235.80 | 245.60 | 1,246,862 |
2022-02-24 | 237.20 | 244.00 | 231.40 | 238.80 | 1,220,758 |
2022-02-23 | 255.40 | 256.80 | 242.20 | 245.00 | 820,958 |
2022-02-22 | 247.40 | 251.20 | 243.40 | 248.80 | 1,290,913 |
2022-02-21 | 268.00 | 268.00 | 252.40 | 252.40 | 1,283,600 |
2022-02-18 | 266.40 | 269.40 | 260.40 | 262.00 | 1,240,149 |
2022-02-17 | 269.80 | 276.00 | 266.00 | 267.00 | 937,519 |
2022-02-16 | 287.80 | 287.80 | 272.80 | 276.40 | 1,784,518 |
2022-02-15 | 272.80 | 284.80 | 272.80 | 280.00 | 1,107,429 |
2022-02-14 | 277.00 | 281.20 | 273.00 | 277.20 | 1,376,771 |
2022-02-11 | 286.40 | 286.40 | 276.20 | 284.20 | 1,302,350 |
2022-02-10 | 281.00 | 288.00 | 278.80 | 283.60 | 1,907,835 |
2022-02-09 | 265.40 | 280.60 | 263.20 | 280.60 | 2,379,006 |
2022-02-08 | 256.40 | 264.80 | 251.80 | 250.00 | 657,716 |
2022-02-07 | 247.00 | 252.80 | 247.00 | 250.00 | 751,320 |
2022-02-04 | 250.00 | 253.80 | 245.40 | 247.40 | 1,108,321 |
2022-02-03 | 254.00 | 256.60 | 251.60 | 252.80 | 776,433 |
2022-02-02 | 264.80 | 264.80 | 254.20 | 254.20 | 651,452 |
2022-02-01 | 248.00 | 260.40 | 248.00 | 258.80 | 1,180,952 |
2022-01-31 | 250.00 | 251.40 | 239.80 | 250.00 | 6,517,404 |
2022-01-28 | 262.00 | 262.00 | 250.60 | 251.00 | 1,820,024 |
2022-01-27 | 254.40 | 261.20 | 250.40 | 260.20 | 977,074 |
2022-01-26 | 254.60 | 265.40 | 254.60 | 260.00 | 1,091,288 |
2022-01-25 | 258.80 | 268.00 | 253.80 | 256.40 | 3,013,130 |
2022-01-24 | 261.80 | 264.00 | 256.80 | 259.20 | 7,442,831 |
2022-01-21 | 263.80 | 266.40 | 261.60 | 264.00 | 1,478,426 |
2022-01-20 | 261.40 | 270.40 | 258.00 | 265.80 | 1,100,829 |
2022-01-19 | 256.60 | 270.40 | 256.40 | 266.20 | 3,483,935 |
2022-01-18 | 264.00 | 265.00 | 258.60 | 260.60 | 1,432,429 |
2022-01-17 | 266.00 | 266.00 | 258.60 | 261.80 | 649,669 |
2022-01-14 | 262.00 | 263.60 | 259.20 | 260.60 | 794,542 |
2022-01-13 | 263.80 | 263.80 | 256.40 | 262.00 | 1,118,964 |
2022-01-12 | 250.00 | 258.80 | 250.00 | 257.40 | 1,675,491 |
2022-01-11 | 252.40 | 257.40 | 252.40 | 255.40 | 1,099,570 |
2022-01-10 | 251.00 | 263.20 | 251.00 | 256.40 | 903,038 |
2022-01-07 | 255.00 | 255.00 | 247.20 | 253.80 | 1,389,449 |
2022-01-06 | 253.00 | 257.60 | 248.20 | 253.60 | 4,086,989 |
2022-01-05 | 267.00 | 267.20 | 257.40 | 257.40 | 1,830,220 |
2022-01-04 | 259.40 | 267.80 | 258.00 | 266.20 | 2,444,149 |
2022-01-03 | 257.20 | 257.20 | 257.20 | 257.20 | 0 |
2021-12-31 | 249.80 | 257.80 | 249.80 | 257.20 | 324,145 |
2021-12-30 | 253.60 | 256.00 | 250.40 | 256.00 | 1,411,031 |
2021-12-29 | 258.60 | 262.20 | 252.60 | 255.00 | 1,193,956 |
2021-12-28 | 256.40 | 256.40 | 256.40 | 256.40 | 0 |
2021-12-27 | 256.40 | 256.40 | 256.40 | 256.40 | 0 |
2021-12-24 | 244.40 | 258.00 | 244.40 | 256.40 | 446,037 |
2021-12-23 | 243.80 | 253.40 | 243.80 | 251.20 | 1,048,177 |
2021-12-22 | 231.40 | 245.80 | 231.40 | 242.40 | 2,182,253 |
2021-12-21 | 240.80 | 240.80 | 234.80 | 237.00 | 1,365,504 |
2021-12-20 | 247.00 | 249.00 | 238.00 | 238.00 | 1,339,125 |
2021-12-17 | 239.80 | 251.40 | 233.00 | 249.20 | 9,445,529 |
2021-12-16 | 240.20 | 241.40 | 233.20 | 234.80 | 2,140,217 |
2021-12-15 | 233.80 | 240.80 | 233.80 | 237.40 | 7,913,817 |
2021-12-14 | 229.80 | 244.40 | 229.80 | 239.20 | 2,400,223 |
2021-12-13 | 235.40 | 236.40 | 229.40 | 235.20 | 1,523,513 |
2021-12-10 | 237.20 | 237.20 | 231.80 | 235.40 | 1,319,536 |
2021-12-09 | 238.80 | 238.80 | 231.40 | 231.80 | 1,205,326 |
2021-12-08 | 237.20 | 244.40 | 226.20 | 234.60 | 1,925,428 |
2021-12-07 | 232.80 | 242.00 | 232.80 | 240.60 | 1,008,760 |
2021-12-06 | 226.60 | 235.00 | 225.80 | 233.40 | 893,278 |
2021-12-03 | 225.40 | 227.80 | 224.00 | 224.40 | 2,076,574 |
2021-12-02 | 218.00 | 228.40 | 215.80 | 223.60 | 1,256,901 |
2021-12-01 | 215.00 | 222.40 | 214.40 | 220.20 | 1,120,417 |
2021-11-30 | 213.60 | 219.00 | 207.20 | 213.60 | 4,130,648 |
2021-11-29 | 214.40 | 219.00 | 213.40 | 217.00 | 1,595,844 |
2021-11-26 | 221.40 | 221.80 | 212.00 | 214.00 | 2,464,791 |
2021-11-25 | 216.00 | 229.20 | 216.00 | 226.60 | 879,190 |
2021-11-24 | 218.00 | 221.60 | 216.20 | 216.20 | 1,359,568 |
2021-11-23 | 218.00 | 222.60 | 216.80 | 220.60 | 1,598,875 |
2021-11-22 | 229.00 | 229.00 | 218.60 | 219.60 | 1,807,371 |
2021-11-19 | 238.00 | 238.00 | 226.00 | 228.00 | 3,616,672 |
2021-11-18 | 241.00 | 242.20 | 236.20 | 237.80 | 1,943,699 |
2021-11-17 | 235.00 | 241.00 | 235.00 | 239.00 | 908,151 |
2021-11-16 | 240.00 | 245.00 | 238.20 | 238.80 | 1,064,458 |
2021-11-15 | 240.00 | 241.80 | 236.80 | 241.20 | 1,597,910 |
2021-11-12 | 235.60 | 239.40 | 233.40 | 238.40 | 1,035,639 |
2021-11-11 | 239.20 | 239.20 | 230.40 | 235.60 | 812,734 |
2021-11-10 | 234.00 | 239.00 | 234.00 | 235.80 | 606,565 |
2021-11-09 | 235.60 | 241.20 | 234.80 | 235.00 | 933,614 |
2021-11-08 | 243.20 | 244.20 | 238.00 | 240.80 | 1,192,711 |
2021-11-05 | 230.40 | 244.40 | 229.20 | 243.80 | 1,463,178 |
2021-11-04 | 228.80 | 235.80 | 228.80 | 231.80 | 1,321,209 |
2021-11-03 | 228.60 | 232.00 | 228.20 | 229.20 | 691,010 |
2021-11-02 | 234.00 | 235.20 | 229.60 | 230.40 | 1,238,836 |
2021-11-01 | 234.60 | 236.00 | 226.80 | 234.00 | 1,087,528 |
2021-10-29 | 237.40 | 237.40 | 228.60 | 228.60 | 1,603,688 |
2021-10-28 | 231.00 | 236.40 | 228.00 | 234.80 | 769,780 |
2021-10-27 | 227.60 | 232.40 | 227.60 | 229.60 | 1,104,502 |
2021-10-26 | 231.60 | 236.20 | 226.20 | 232.20 | 3,127,273 |
2021-10-25 | 224.40 | 230.40 | 223.40 | 229.00 | 2,087,138 |
2021-10-22 | 220.20 | 225.20 | 216.00 | 224.40 | 1,259,922 |
2021-10-21 | 223.00 | 224.20 | 217.00 | 217.00 | 815,681 |
2021-10-20 | 230.00 | 230.00 | 219.40 | 223.60 | 1,403,473 |
2021-10-19 | 227.00 | 229.40 | 224.60 | 227.40 | 1,291,725 |
2021-10-18 | 229.60 | 236.20 | 225.80 | 227.20 | 1,620,164 |
2021-10-15 | 237.40 | 237.40 | 231.40 | 236.20 | 1,146,050 |
2021-10-14 | 233.60 | 235.40 | 230.80 | 231.80 | 1,098,000 |
2021-10-13 | 229.00 | 236.20 | 226.00 | 229.20 | 902,145 |
2021-10-12 | 237.40 | 237.40 | 232.20 | 235.80 | 989,914 |
2021-10-11 | 232.40 | 238.20 | 231.00 | 237.40 | 956,842 |
2021-10-08 | 231.60 | 233.00 | 228.20 | 232.40 | 512,401 |
2021-10-07 | 230.00 | 231.20 | 226.60 | 229.80 | 1,475,393 |
2021-10-06 | 233.40 | 234.40 | 224.20 | 226.20 | 1,599,988 |
2021-10-05 | 233.40 | 236.00 | 229.40 | 235.20 | 987,319 |
2021-10-04 | 246.60 | 246.60 | 233.20 | 233.20 | 1,488,330 |
2021-10-01 | 236.40 | 246.20 | 234.40 | 244.60 | 1,525,419 |
2021-09-30 | 254.20 | 254.20 | 238.80 | 241.20 | 2,121,231 |
2021-09-29 | 251.20 | 253.80 | 246.80 | 248.40 | 1,363,477 |
2021-09-28 | 261.60 | 261.60 | 249.20 | 250.60 | 2,321,941 |
2021-09-27 | 250.00 | 261.40 | 249.60 | 261.40 | 2,567,460 |
2021-09-24 | 238.20 | 248.00 | 233.80 | 248.00 | 1,731,770 |
2021-09-23 | 234.00 | 237.20 | 231.20 | 237.20 | 2,199,062 |
2021-09-22 | 246.60 | 246.60 | 231.60 | 232.40 | 2,275,231 |
2021-09-21 | 228.00 | 247.20 | 227.60 | 240.00 | 6,286,865 |
2021-09-20 | 224.40 | 224.40 | 212.20 | 223.00 | 3,037,255 |
2021-09-17 | 219.80 | 225.40 | 218.80 | 218.80 | 4,776,467 |
2021-09-16 | 218.00 | 222.40 | 217.60 | 218.60 | 2,370,134 |
2021-09-15 | 228.00 | 228.00 | 216.00 | 218.20 | 1,540,370 |
2021-09-14 | 227.40 | 229.80 | 225.60 | 225.60 | 4,272,855 |
2021-09-13 | 232.40 | 236.20 | 226.60 | 229.20 | 3,024,175 |
2021-09-10 | 243.00 | 243.00 | 231.80 | 232.60 | 808,464 |
2021-09-09 | 237.20 | 238.60 | 232.40 | 238.20 | 1,898,040 |
2021-09-08 | 240.00 | 246.40 | 237.40 | 238.80 | 1,934,542 |
2021-09-07 | 246.20 | 247.00 | 240.40 | 241.40 | 1,152,598 |
2021-09-06 | 252.80 | 254.80 | 243.00 | 250.00 | 1,482,291 |
2021-09-03 | 254.40 | 258.00 | 249.20 | 249.80 | 1,075,649 |
2021-09-02 | 259.20 | 259.20 | 253.00 | 257.80 | 689,689 |
2021-09-01 | 262.60 | 262.60 | 256.00 | 257.40 | 725,894 |
2021-08-31 | 263.80 | 263.80 | 251.80 | 256.80 | 1,293,375 |
2021-08-30 | 262.40 | 262.40 | 262.40 | 262.40 | 0 |
2021-08-27 | 269.00 | 269.00 | 258.80 | 262.40 | 3,229,436 |
2021-08-26 | 266.80 | 267.00 | 261.00 | 263.00 | 1,229,008 |
2021-08-25 | 262.40 | 268.20 | 261.40 | 266.80 | 3,002,712 |
2021-08-24 | 261.80 | 264.80 | 259.60 | 262.40 | 2,046,847 |
2021-08-23 | 258.80 | 267.40 | 258.80 | 261.80 | 966,060 |
2021-08-20 | 257.20 | 264.00 | 256.20 | 263.60 | 752,893 |
2021-08-19 | 267.80 | 267.80 | 259.40 | 260.20 | 1,034,889 |
2021-08-18 | 269.20 | 270.20 | 261.00 | 269.80 | 1,094,598 |
2021-08-17 | 262.00 | 265.20 | 256.20 | 261.60 | 3,695,001 |
2021-08-16 | 262.20 | 264.80 | 259.00 | 260.60 | 818,525 |
2021-08-13 | 265.80 | 268.40 | 263.00 | 265.00 | 1,213,857 |
2021-08-12 | 261.60 | 269.80 | 261.60 | 264.00 | 653,080 |
2021-08-11 | 266.40 | 270.60 | 264.20 | 265.40 | 1,244,902 |
2021-08-10 | 269.60 | 272.40 | 266.00 | 266.40 | 894,029 |
2021-08-09 | 271.20 | 271.40 | 263.80 | 269.60 | 2,163,904 |
2021-08-06 | 276.20 | 276.40 | 268.80 | 269.20 | 1,355,514 |
2021-08-05 | 271.80 | 276.20 | 267.60 | 276.20 | 3,066,322 |
2021-08-04 | 272.40 | 275.60 | 268.60 | 270.80 | 986,881 |
2021-08-03 | 266.00 | 277.20 | 266.00 | 272.40 | 1,199,866 |
2021-08-02 | 272.00 | 279.00 | 270.00 | 270.40 | 2,543,238 |
2021-07-30 | 259.20 | 277.60 | 259.00 | 272.00 | 4,840,596 |
2021-07-29 | 260.60 | 265.40 | 244.00 | 265.40 | 6,046,925 |
2021-07-28 | 271.40 | 271.80 | 264.00 | 264.60 | 1,097,016 |
2021-07-27 | 267.00 | 270.60 | 261.40 | 270.20 | 766,384 |
2021-07-26 | 259.20 | 267.80 | 258.40 | 267.00 | 777,361 |
2021-07-23 | 265.60 | 268.20 | 259.80 | 261.20 | 1,626,543 |
2021-07-22 | 260.20 | 265.40 | 257.40 | 265.00 | 2,816,495 |
2021-07-21 | 238.80 | 258.40 | 238.00 | 255.60 | 2,008,731 |
2021-07-20 | 231.60 | 234.60 | 227.40 | 234.40 | 2,259,818 |
2021-07-19 | 237.20 | 237.20 | 226.80 | 229.80 | 3,261,175 |
2021-07-16 | 243.60 | 247.60 | 235.20 | 239.80 | 2,680,569 |
2021-07-15 | 253.40 | 253.40 | 241.80 | 243.60 | 1,850,329 |
2021-07-14 | 252.00 | 253.00 | 246.40 | 247.40 | 1,539,827 |
2021-07-13 | 262.00 | 262.00 | 251.80 | 252.40 | 1,735,250 |
2021-07-12 | 264.60 | 264.60 | 253.00 | 257.60 | 2,081,662 |
2021-07-09 | 263.80 | 265.80 | 260.20 | 262.80 | 2,283,559 |
2021-07-08 | 269.20 | 270.40 | 260.60 | 262.40 | 3,424,088 |
2021-07-07 | 277.60 | 282.20 | 265.20 | 269.20 | 2,558,258 |
2021-07-06 | 279.00 | 285.40 | 274.20 | 277.40 | 1,412,983 |
2021-07-05 | 277.20 | 282.80 | 271.40 | 282.80 | 780,582 |
2021-07-02 | 273.40 | 277.20 | 269.80 | 272.00 | 1,108,123 |
2021-07-01 | 273.00 | 275.40 | 265.40 | 275.40 | 2,213,703 |
2021-06-30 | 273.80 | 273.80 | 264.80 | 266.60 | 1,361,492 |
2021-06-29 | 264.60 | 271.80 | 258.20 | 270.20 | 1,800,439 |
2021-06-28 | 286.00 | 286.00 | 263.80 | 264.80 | 1,646,777 |
2021-06-25 | 288.00 | 290.40 | 278.20 | 278.80 | 1,387,451 |
2021-06-24 | 280.20 | 288.00 | 280.20 | 287.20 | 1,731,640 |
2021-06-23 | 281.00 | 284.80 | 276.40 | 283.80 | 1,547,033 |
2021-06-22 | 280.80 | 287.20 | 279.40 | 279.40 | 2,418,157 |
2021-06-21 | 266.60 | 278.00 | 260.60 | 278.00 | 1,340,856 |
2021-06-18 | 270.00 | 278.00 | 264.60 | 267.60 | 2,328,695 |
2021-06-17 | 275.00 | 279.40 | 272.20 | 274.00 | 1,331,472 |
2021-06-16 | 278.60 | 278.60 | 273.60 | 275.80 | 1,191,277 |
2021-06-15 | 281.00 | 281.00 | 275.80 | 276.00 | 1,482,081 |
2021-06-14 | 279.40 | 283.20 | 278.20 | 278.20 | 612,752 |
2021-06-11 | 280.60 | 284.00 | 279.40 | 281.20 | 708,943 |
2021-06-10 | 289.20 | 289.20 | 276.60 | 279.80 | 1,482,324 |
2021-06-09 | 294.00 | 295.20 | 285.60 | 285.60 | 1,135,265 |
2021-06-08 | 296.00 | 297.40 | 292.00 | 292.00 | 817,841 |
2021-06-07 | 290.00 | 297.80 | 286.80 | 295.60 | 1,113,465 |
2021-06-04 | 294.00 | 294.00 | 285.20 | 287.60 | 978,435 |
2021-06-03 | 296.40 | 297.00 | 290.20 | 290.60 | 902,462 |
2021-06-02 | 296.80 | 299.20 | 291.00 | 296.80 | 1,157,913 |
2021-06-01 | 299.00 | 304.60 | 296.20 | 296.60 | 1,650,885 |
2021-05-28 | 315.00 | 316.00 | 299.00 | 302.40 | 2,178,439 |
2021-05-27 | 310.60 | 315.60 | 310.20 | 313.20 | 3,056,209 |
2021-05-26 | 304.40 | 308.60 | 300.00 | 308.60 | 1,294,604 |
2021-05-25 | 295.60 | 304.20 | 295.60 | 302.80 | 2,576,166 |
2021-05-24 | 282.00 | 295.80 | 282.00 | 295.00 | 1,307,831 |
2021-05-21 | 281.60 | 286.60 | 281.00 | 284.20 | 1,577,387 |
2021-05-20 | 286.00 | 287.60 | 281.40 | 285.60 | 4,055,541 |
2021-05-19 | 284.80 | 288.60 | 281.80 | 284.80 | 1,029,584 |
2021-05-18 | 291.00 | 292.20 | 287.20 | 289.20 | 2,982,979 |
2021-05-17 | 294.80 | 295.20 | 284.20 | 291.80 | 1,832,870 |
2021-05-14 | 292.00 | 294.80 | 287.60 | 291.80 | 1,536,913 |
2021-05-13 | 295.00 | 295.00 | 276.40 | 289.20 | 2,512,662 |
2021-05-12 | 298.80 | 305.00 | 293.60 | 293.60 | 3,769,850 |
2021-05-11 | 300.00 | 301.60 | 291.40 | 298.60 | 3,390,808 |
2021-05-10 | 305.00 | 306.60 | 299.20 | 302.20 | 1,212,607 |
2021-05-07 | 293.80 | 303.00 | 293.60 | 302.40 | 4,617,352 |
2021-05-06 | 303.60 | 303.60 | 290.80 | 293.40 | 1,843,727 |
2021-05-05 | 295.80 | 301.00 | 293.40 | 296.00 | 1,191,523 |
2021-05-04 | 301.00 | 306.20 | 296.40 | 297.20 | 2,750,104 |
2021-04-30 | 302.00 | 304.40 | 295.00 | 299.60 | 3,821,127 |
2021-04-29 | 308.00 | 308.60 | 295.60 | 296.00 | 2,323,746 |
2021-04-28 | 319.00 | 320.00 | 302.20 | 303.80 | 2,818,762 |
2021-04-27 | 321.20 | 323.80 | 309.60 | 317.00 | 1,642,734 |
2021-04-26 | 317.40 | 326.60 | 317.40 | 323.00 | 1,621,974 |
2021-04-23 | 320.20 | 329.60 | 318.20 | 322.40 | 1,991,096 |
2021-04-22 | 309.00 | 318.00 | 307.40 | 317.60 | 953,243 |
2021-04-21 | 302.00 | 308.00 | 298.00 | 303.20 | 984,781 |
2021-04-20 | 315.00 | 315.00 | 299.40 | 299.40 | 1,360,480 |
2021-04-19 | 314.00 | 321.60 | 311.60 | 313.40 | 1,041,875 |
2021-04-16 | 322.40 | 326.00 | 313.20 | 316.00 | 1,018,662 |
2021-04-15 | 322.40 | 331.00 | 322.40 | 324.80 | 1,342,248 |
2021-04-14 | 319.00 | 323.60 | 314.20 | 323.60 | 1,181,175 |
2021-04-13 | 303.80 | 316.00 | 301.60 | 315.60 | 1,339,017 |
2021-04-12 | 307.80 | 308.80 | 302.80 | 305.80 | 1,344,237 |
2021-04-09 | 317.00 | 320.00 | 308.40 | 308.40 | 1,948,547 |
2021-04-08 | 324.40 | 324.40 | 316.00 | 316.40 | 1,479,583 |
2021-04-07 | 334.00 | 337.80 | 320.40 | 320.40 | 1,771,791 |
2021-04-06 | 319.20 | 333.80 | 318.00 | 328.20 | 2,648,184 |
2021-04-01 | 306.80 | 316.40 | 306.80 | 316.40 | 1,543,202 |
2021-03-31 | 308.60 | 314.80 | 306.00 | 307.80 | 1,938,527 |
2021-03-30 | 311.40 | 317.60 | 309.20 | 314.40 | 849,668 |
2021-03-29 | 318.00 | 318.00 | 307.00 | 309.60 | 990,642 |
2021-03-26 | 310.40 | 320.80 | 310.40 | 315.40 | 2,043,103 |
2021-03-25 | 306.60 | 308.00 | 299.40 | 308.00 | 1,111,609 |
2021-03-24 | 297.00 | 311.00 | 295.80 | 306.00 | 1,070,734 |
2021-03-23 | 300.40 | 302.40 | 295.40 | 300.00 | 3,093,010 |
2021-03-22 | 319.00 | 319.00 | 303.40 | 305.40 | 2,378,309 |
2021-03-19 | 311.00 | 316.80 | 304.40 | 313.40 | 3,729,205 |
2021-03-18 | 306.20 | 319.20 | 298.00 | 311.00 | 2,635,305 |
2021-03-17 | 320.00 | 320.00 | 309.00 | 313.80 | 1,462,614 |
2021-03-16 | 319.80 | 325.80 | 313.80 | 313.80 | 2,040,178 |
2021-03-15 | 315.00 | 324.60 | 314.40 | 319.00 | 1,835,314 |
2021-03-12 | 306.00 | 312.40 | 306.00 | 311.60 | 728,115 |
2021-03-11 | 308.00 | 313.80 | 304.20 | 309.00 | 1,598,987 |
2021-03-10 | 312.00 | 316.80 | 303.60 | 304.40 | 1,216,030 |
2021-03-09 | 299.40 | 314.80 | 297.80 | 313.00 | 2,528,753 |
2021-03-08 | 298.80 | 302.20 | 292.60 | 299.80 | 1,571,640 |
2021-03-05 | 303.00 | 307.60 | 293.40 | 293.40 | 2,898,612 |
2021-03-04 | 311.00 | 315.20 | 305.60 | 306.20 | 4,905,514 |
2021-03-03 | 300.60 | 315.00 | 298.80 | 313.00 | 5,910,215 |
2021-03-02 | 308.00 | 308.00 | 297.60 | 298.60 | 2,000,790 |
2021-03-01 | 304.80 | 312.20 | 299.20 | 305.80 | 3,746,237 |
2021-02-26 | 297.00 | 307.80 | 289.00 | 299.00 | 4,579,308 |
2021-02-25 | 313.20 | 313.80 | 295.80 | 297.40 | 4,395,396 |
2021-02-24 | 317.20 | 320.00 | 311.40 | 313.20 | 8,567,072 |
2021-02-23 | 318.00 | 328.00 | 310.80 | 317.20 | 10,313,246 |
2021-02-22 | 302.40 | 316.20 | 299.20 | 316.20 | 11,575,333 |
2021-02-19 | 292.60 | 302.20 | 290.00 | 301.80 | 2,240,834 |
2021-02-18 | 308.00 | 308.00 | 292.80 | 292.80 | 2,323,303 |
2021-02-17 | 302.40 | 307.60 | 298.40 | 300.60 | 1,469,889 |
2021-02-16 | 320.60 | 322.80 | 302.80 | 305.20 | 4,965,309 |
2021-02-15 | 291.80 | 319.80 | 290.20 | 317.40 | 4,204,754 |
2021-02-12 | 285.00 | 289.60 | 276.80 | 286.00 | 1,787,590 |
2021-02-11 | 293.00 | 297.60 | 276.60 | 279.20 | 1,877,187 |
2021-02-10 | 302.00 | 303.00 | 294.20 | 295.60 | 929,332 |
2021-02-09 | 300.00 | 302.40 | 293.80 | 300.00 | 1,596,217 |
2021-02-08 | 304.00 | 306.40 | 296.60 | 301.00 | 2,842,170 |
2021-02-05 | 285.00 | 306.60 | 282.60 | 303.80 | 7,564,445 |
2021-02-04 | 268.40 | 284.20 | 268.20 | 283.40 | 5,773,273 |
2021-02-03 | 264.00 | 270.40 | 262.00 | 270.40 | 4,031,126 |
2021-02-02 | 252.20 | 263.80 | 252.20 | 262.20 | 1,495,811 |
2021-02-01 | 255.20 | 259.80 | 245.60 | 254.80 | 2,246,277 |
2021-01-29 | 245.40 | 252.60 | 238.80 | 250.20 | 2,321,713 |
2021-01-28 | 240.00 | 252.80 | 233.60 | 250.40 | 1,623,069 |
2021-01-27 | 246.60 | 249.00 | 242.80 | 243.20 | 1,634,197 |
2021-01-26 | 238.00 | 249.20 | 236.60 | 245.80 | 1,060,418 |
2021-01-25 | 258.00 | 258.60 | 237.80 | 243.40 | 1,922,629 |
2021-01-22 | 255.00 | 258.00 | 250.80 | 256.20 | 5,053,333 |
2021-01-21 | 264.00 | 267.80 | 257.00 | 257.20 | 1,276,904 |
2021-01-20 | 265.00 | 270.00 | 265.00 | 265.40 | 1,025,378 |
2021-01-19 | 266.00 | 273.00 | 265.00 | 266.60 | 1,198,864 |
2021-01-18 | 264.20 | 268.40 | 262.40 | 265.80 | 795,170 |
2021-01-15 | 264.20 | 269.60 | 260.60 | 264.20 | 1,740,825 |
2021-01-14 | 256.80 | 263.80 | 255.80 | 263.80 | 1,709,511 |
2021-01-13 | 263.00 | 263.00 | 247.80 | 256.60 | 1,786,894 |
2021-01-12 | 250.00 | 260.00 | 249.80 | 256.40 | 1,049,236 |
2021-01-11 | 263.80 | 263.80 | 249.20 | 250.80 | 1,777,914 |
2021-01-08 | 253.80 | 265.20 | 247.20 | 264.00 | 2,463,805 |
2021-01-07 | 245.60 | 254.60 | 235.00 | 254.60 | 3,080,904 |
2021-01-06 | 245.00 | 245.00 | 236.40 | 242.00 | 27,001,369 |
2021-01-05 | 226.20 | 241.80 | 223.80 | 240.40 | 2,371,612 |
2021-01-04 | 243.00 | 248.80 | 225.40 | 228.00 | 1,936,301 |
2020-12-31 | 245.60 | 246.80 | 237.40 | 237.40 | 574,574 |
2020-12-30 | 248.40 | 252.20 | 241.80 | 241.80 | 1,647,626 |
2020-12-29 | 251.80 | 256.00 | 246.00 | 248.00 | 2,470,864 |
2020-12-24 | 244.00 | 250.00 | 242.80 | 245.00 | 964,074 |
2020-12-23 | 229.40 | 245.60 | 226.80 | 241.40 | 10,689,254 |
2020-12-22 | 221.20 | 231.60 | 221.20 | 231.60 | 2,510,042 |
2020-12-21 | 228.40 | 228.40 | 208.00 | 223.60 | 3,771,015 |
2020-12-18 | 245.80 | 245.80 | 235.40 | 237.00 | 3,566,960 |
2020-12-17 | 242.00 | 246.00 | 240.40 | 245.00 | 3,987,372 |
2020-12-16 | 244.80 | 251.00 | 239.40 | 240.20 | 2,539,317 |
2020-12-15 | 241.00 | 245.80 | 235.20 | 245.80 | 4,593,325 |
2020-12-14 | 232.40 | 249.60 | 232.40 | 242.20 | 2,485,128 |
2020-12-11 | 242.00 | 242.00 | 229.00 | 233.20 | 2,435,224 |
2020-12-10 | 249.40 | 249.80 | 235.20 | 241.40 | 2,707,567 |
2020-12-09 | 251.80 | 257.40 | 246.60 | 250.00 | 2,245,202 |
2020-12-08 | 244.00 | 252.00 | 244.00 | 250.00 | 2,606,733 |
2020-12-07 | 255.00 | 257.00 | 242.40 | 244.40 | 7,680,499 |
2020-12-04 | 260.00 | 262.40 | 249.20 | 253.20 | 6,828,561 |
2020-12-03 | 240.00 | 259.60 | 236.40 | 258.60 | 5,452,051 |
2020-12-02 | 236.00 | 239.80 | 231.60 | 236.80 | 4,537,246 |
2020-12-01 | 225.20 | 234.60 | 223.20 | 234.60 | 2,763,475 |
2020-11-30 | 219.00 | 226.40 | 215.60 | 221.40 | 4,213,388 |
2020-11-27 | 223.00 | 224.40 | 215.60 | 219.00 | 3,285,316 |
2020-11-26 | 233.40 | 233.40 | 221.80 | 223.00 | 2,024,730 |
2020-11-25 | 246.00 | 247.40 | 230.60 | 230.80 | 2,931,462 |
2020-11-24 | 236.00 | 244.40 | 235.40 | 243.80 | 4,425,667 |
2020-11-23 | 227.60 | 238.60 | 226.60 | 233.40 | 4,246,071 |
2020-11-20 | 226.00 | 230.80 | 224.80 | 225.00 | 3,049,750 |
2020-11-19 | 240.00 | 240.80 | 225.80 | 228.00 | 2,958,551 |
2020-11-18 | 242.60 | 242.80 | 234.40 | 238.00 | 7,234,246 |
2020-11-17 | 249.00 | 250.60 | 240.20 | 242.20 | 9,912,888 |
2020-11-16 | 232.60 | 250.00 | 228.80 | 249.20 | 5,685,714 |
2020-11-13 | 223.00 | 232.40 | 217.80 | 227.40 | 3,159,337 |
2020-11-12 | 225.60 | 233.60 | 203.20 | 225.00 | 3,467,326 |
2020-11-11 | 219.00 | 235.00 | 212.40 | 229.00 | 6,093,241 |
2020-11-10 | 206.20 | 225.00 | 205.00 | 218.40 | 8,805,547 |
2020-11-09 | 169.10 | 209.60 | 167.80 | 206.00 | 13,680,995 |
2020-11-06 | 159.60 | 168.50 | 159.60 | 165.90 | 2,730,133 |
2020-11-05 | 162.70 | 164.80 | 155.40 | 160.70 | 1,597,084 |
2020-11-04 | 152.30 | 161.90 | 149.90 | 161.60 | 2,179,750 |
2020-11-03 | 149.80 | 153.10 | 149.30 | 152.30 | 2,580,733 |
2020-11-02 | 148.70 | 148.90 | 134.00 | 148.20 | 3,931,053 |
2020-10-30 | 146.00 | 150.10 | 145.40 | 149.70 | 4,478,684 |
2020-10-29 | 146.80 | 149.30 | 144.00 | 148.00 | 2,476,799 |
2020-10-28 | 150.00 | 150.20 | 144.00 | 148.00 | 2,734,241 |
2020-10-27 | 152.00 | 154.30 | 150.50 | 152.10 | 1,807,502 |
2020-10-26 | 153.00 | 157.60 | 150.00 | 153.00 | 2,567,342 |
2020-10-23 | 149.00 | 157.80 | 147.90 | 155.00 | 3,065,650 |
2020-10-22 | 141.50 | 147.40 | 138.30 | 147.40 | 2,129,372 |
2020-10-21 | 145.30 | 145.30 | 140.70 | 141.70 | 1,994,778 |
2020-10-20 | 145.50 | 147.30 | 140.90 | 143.00 | 4,786,022 |
2020-10-16 | 147.60 | 152.10 | 144.10 | 146.30 | 2,135,258 |
2020-10-15 | 149.00 | 149.00 | 143.00 | 146.70 | 2,356,233 |
2020-10-14 | 152.00 | 153.70 | 147.50 | 150.70 | 3,306,342 |
2020-10-13 | 164.10 | 164.80 | 150.30 | 153.90 | 3,761,575 |
2020-10-12 | 174.20 | 175.40 | 164.60 | 167.20 | 5,031,284 |
2020-10-09 | 168.90 | 175.20 | 165.80 | 174.90 | 5,421,464 |
2020-10-08 | 159.60 | 166.60 | 158.50 | 166.40 | 3,926,214 |
2020-10-07 | 155.00 | 159.80 | 150.30 | 158.70 | 3,615,963 |
2020-10-06 | 155.00 | 157.50 | 151.80 | 152.00 | 2,049,931 |
2020-10-05 | 156.70 | 159.10 | 152.00 | 152.00 | 3,740,223 |
2020-10-02 | 150.40 | 155.60 | 149.50 | 155.60 | 2,434,726 |
2020-10-01 | 157.00 | 157.00 | 146.60 | 154.40 | 9,183,730 |
2020-09-30 | 151.40 | 153.40 | 148.50 | 152.80 | 3,606,704 |
2020-09-29 | 153.80 | 155.20 | 147.20 | 153.20 | 4,387,723 |
2020-09-28 | 140.00 | 154.00 | 138.10 | 152.20 | 4,668,678 |
2020-09-25 | 143.30 | 143.30 | 133.50 | 138.30 | 3,832,574 |
2020-09-24 | 126.00 | 141.00 | 124.20 | 140.00 | 7,233,116 |
2020-09-23 | 120.20 | 125.40 | 119.30 | 125.00 | 2,391,114 |
2020-09-22 | 119.00 | 122.60 | 117.00 | 119.10 | 2,626,927 |
2020-09-21 | 127.60 | 127.60 | 111.50 | 119.70 | 7,317,651 |
2020-09-18 | 126.00 | 129.50 | 122.00 | 129.50 | 28,062,286 |
2020-09-17 | 127.10 | 127.60 | 121.60 | 127.60 | 3,857,372 |
2020-09-16 | 121.00 | 128.20 | 118.00 | 127.00 | 5,305,717 |
2020-09-15 | 124.60 | 126.50 | 120.40 | 120.90 | 3,577,688 |
2020-09-14 | 120.20 | 121.90 | 116.30 | 121.50 | 2,916,015 |
2020-09-11 | 119.10 | 120.20 | 117.00 | 117.70 | 1,825,147 |
2020-09-10 | 119.00 | 121.70 | 118.30 | 119.65 | 1,280,042 |
2020-09-09 | 123.40 | 125.10 | 117.50 | 119.65 | 3,302,727 |
2020-09-08 | 126.10 | 134.90 | 118.40 | 120.45 | 4,904,097 |
2020-09-07 | 119.90 | 127.90 | 117.80 | 126.85 | 3,036,937 |
2020-09-04 | 120.40 | 120.40 | 115.50 | 117.25 | 2,521,029 |
2020-09-03 | 115.60 | 127.00 | 115.60 | 120.25 | 3,719,637 |
2020-09-02 | 120.40 | 121.40 | 112.50 | 113.30 | 3,660,939 |
2020-09-01 | 127.40 | 130.10 | 115.80 | 118.70 | 3,888,196 |
2020-08-28 | 129.00 | 130.20 | 125.50 | 126.35 | 3,492,205 |
2020-08-27 | 132.00 | 133.00 | 127.70 | 129.10 | 3,604,915 |
2020-08-26 | 132.50 | 133.90 | 129.30 | 130.75 | 3,153,597 |
2020-08-25 | 135.50 | 136.60 | 131.00 | 131.90 | 1,992,037 |
2020-08-24 | 137.60 | 142.00 | 132.30 | 135.45 | 3,572,085 |
2020-08-21 | 129.30 | 137.00 | 128.10 | 135.95 | 3,064,762 |
2020-08-20 | 134.10 | 135.40 | 128.30 | 129.35 | 2,747,658 |
2020-08-19 | 139.60 | 142.30 | 130.60 | 135.95 | 4,289,259 |
2020-08-18 | 151.40 | 151.80 | 141.30 | 143.10 | 3,653,077 |
2020-08-17 | 153.70 | 153.70 | 144.50 | 149.60 | 4,127,563 |
2020-08-14 | 150.00 | 152.50 | 144.30 | 151.45 | 4,024,514 |
2020-08-13 | 170.60 | 171.30 | 146.10 | 150.10 | 9,107,953 |
2020-08-12 | 182.10 | 182.10 | 173.20 | 174.75 | 1,296,817 |
2020-08-11 | 170.00 | 180.30 | 169.70 | 178.20 | 1,098,549 |
2020-08-10 | 159.70 | 168.70 | 158.70 | 168.60 | 1,205,791 |
2020-08-07 | 153.00 | 158.70 | 150.90 | 157.30 | 957,021 |
2020-08-06 | 162.40 | 162.40 | 151.50 | 153.80 | 1,103,984 |
2020-08-05 | 155.70 | 164.50 | 155.70 | 164.40 | 768,507 |
2020-08-04 | 145.90 | 155.50 | 145.70 | 153.40 | 994,560 |
2020-08-03 | 150.50 | 151.10 | 141.00 | 142.60 | 1,002,004 |
2020-07-31 | 151.40 | 155.40 | 150.20 | 152.00 | 664,839 |
2020-07-30 | 158.00 | 158.00 | 150.30 | 154.85 | 446,673 |
2020-07-29 | 159.30 | 159.30 | 151.10 | 154.85 | 735,903 |
2020-07-28 | 151.70 | 155.90 | 149.70 | 155.65 | 976,463 |
2020-07-27 | 149.40 | 150.70 | 144.10 | 149.65 | 1,225,066 |
2020-07-24 | 160.00 | 160.00 | 146.20 | 149.20 | 1,549,322 |
2020-07-23 | 167.00 | 167.00 | 158.70 | 159.70 | 1,093,252 |
2020-07-22 | 165.00 | 167.80 | 161.10 | 165.80 | 1,323,830 |
2020-07-21 | 165.80 | 167.90 | 160.80 | 162.30 | 904,717 |
2020-07-20 | 170.00 | 170.00 | 161.30 | 167.15 | 2,221,044 |
2020-07-17 | 163.60 | 167.40 | 161.30 | 167.15 | 818,982 |
2020-07-16 | 165.00 | 173.20 | 163.10 | 166.95 | 1,406,281 |
2020-07-15 | 169.00 | 170.40 | 162.40 | 168.20 | 1,754,759 |
2020-07-14 | 161.10 | 171.90 | 160.50 | 165.60 | 2,036,537 |
2020-07-13 | 167.00 | 169.60 | 160.40 | 162.00 | 1,300,168 |
2020-07-10 | 162.00 | 168.00 | 160.30 | 164.85 | 1,522,481 |
2020-07-09 | 166.10 | 170.30 | 164.10 | 165.70 | 1,738,598 |
2020-07-08 | 174.40 | 174.40 | 164.50 | 168.85 | 1,876,952 |
2020-07-07 | 180.70 | 181.50 | 174.40 | 176.15 | 1,966,317 |
2020-07-06 | 183.00 | 185.40 | 178.40 | 180.85 | 1,558,819 |
2020-07-03 | 183.00 | 183.90 | 176.20 | 179.70 | 2,592,898 |
2020-07-02 | 180.70 | 185.50 | 179.00 | 181.00 | 2,620,964 |
2020-07-01 | 187.00 | 190.80 | 179.00 | 180.90 | 2,065,496 |
2020-06-30 | 197.00 | 200.60 | 186.80 | 195.30 | 802,553 |
2020-06-29 | 197.00 | 199.20 | 187.80 | 197.05 | 2,066,165 |
2020-06-26 | 208.20 | 208.20 | 194.70 | 203.50 | 1,444,471 |
2020-06-25 | 217.80 | 217.80 | 205.40 | 220.90 | 1,176,609 |
2020-06-24 | 230.40 | 233.60 | 220.60 | 233.90 | 3,637,665 |
2020-06-23 | 237.00 | 242.80 | 233.00 | 233.90 | 1,501,156 |
2020-06-22 | 235.00 | 236.40 | 229.80 | 234.30 | 1,120,240 |
2020-06-19 | 245.00 | 246.80 | 236.00 | 241.80 | 922,908 |
2020-06-18 | 232.80 | 243.60 | 228.60 | 241.80 | 1,424,746 |
2020-06-17 | 235.00 | 247.60 | 233.80 | 233.50 | 1,036,180 |
2020-06-16 | 239.60 | 249.60 | 233.20 | 234.00 | 1,421,322 |
2020-06-15 | 221.80 | 236.80 | 220.20 | 234.00 | 1,854,400 |
2020-06-12 | 216.60 | 238.20 | 216.00 | 233.80 | 1,505,764 |
2020-06-11 | 240.60 | 241.80 | 225.60 | 225.80 | 2,532,251 |
2020-06-10 | 244.80 | 252.20 | 242.40 | 246.60 | 2,107,739 |
2020-06-09 | 256.00 | 257.40 | 242.80 | 244.50 | 1,598,511 |
2020-06-08 | 250.00 | 272.60 | 249.80 | 252.60 | 2,802,487 |
2020-06-05 | 245.00 | 252.00 | 241.80 | 250.50 | 2,530,011 |
2020-06-04 | 239.60 | 244.00 | 233.20 | 240.10 | 1,336,476 |
2020-06-03 | 230.00 | 244.60 | 226.60 | 243.60 | 2,857,529 |
2020-06-02 | 229.80 | 229.80 | 223.80 | 228.20 | 1,012,273 |
2020-06-01 | 218.60 | 227.80 | 217.20 | 225.60 | 1,047,444 |
2020-05-29 | 223.40 | 224.20 | 208.00 | 227.00 | 1,424,008 |
2020-05-28 | 228.20 | 230.80 | 221.80 | 227.00 | 1,966,905 |
2020-05-27 | 216.00 | 240.00 | 216.00 | 212.50 | 1,812,109 |
2020-05-26 | 209.40 | 222.00 | 202.40 | 212.50 | 3,703,585 |
2020-05-22 | 206.00 | 206.80 | 194.30 | 208.50 | 1,033,797 |
2020-05-21 | 202.60 | 211.80 | 199.00 | 208.50 | 856,261 |
2020-05-20 | 201.00 | 210.00 | 201.00 | 206.00 | 1,177,272 |
2020-05-19 | 213.80 | 215.20 | 198.00 | 204.90 | 2,033,616 |
2020-05-18 | 211.00 | 217.00 | 202.20 | 209.50 | 1,688,051 |
2020-05-15 | 200.00 | 210.00 | 189.50 | 204.20 | 3,294,390 |
2020-05-14 | 197.60 | 197.60 | 173.10 | 180.50 | 5,119,943 |
2020-05-13 | 208.00 | 210.60 | 196.10 | 200.70 | 3,083,818 |
2020-05-12 | 216.00 | 220.60 | 210.00 | 213.10 | 3,597,239 |
2020-05-11 | 223.00 | 231.00 | 213.20 | 216.40 | 2,515,438 |
2020-05-07 | 233.20 | 233.20 | 213.80 | 218.70 | 4,029,920 |
2020-05-06 | 251.00 | 251.40 | 224.20 | 230.10 | 4,300,577 |
2020-05-05 | 244.40 | 256.00 | 235.20 | 241.80 | 1,298,421 |
2020-05-04 | 252.20 | 252.80 | 231.00 | 235.90 | 1,239,415 |
2020-05-01 | 272.40 | 272.40 | 251.40 | 256.30 | 902,233 |
2020-04-30 | 266.20 | 284.60 | 246.00 | 266.30 | 1,685,946 |
2020-04-29 | 245.60 | 269.40 | 243.60 | 266.30 | 1,538,122 |
2020-04-28 | 228.60 | 246.20 | 226.80 | 230.10 | 805,105 |
2020-04-27 | 228.00 | 233.20 | 226.60 | 230.10 | 823,479 |
2020-04-24 | 236.40 | 236.40 | 221.40 | 223.60 | 1,134,004 |
2020-04-23 | 224.20 | 237.00 | 222.80 | 231.90 | 1,173,934 |
2020-04-22 | 231.00 | 239.20 | 228.40 | 236.80 | 673,470 |
2020-04-21 | 244.20 | 252.60 | 234.00 | 236.80 | 1,537,613 |
2020-04-20 | 253.00 | 255.40 | 235.60 | 250.20 | 1,751,099 |
2020-04-17 | 255.00 | 258.20 | 241.80 | 250.40 | 1,853,491 |
2020-04-16 | 237.80 | 251.80 | 234.40 | 246.30 | 2,479,991 |
2020-04-15 | 255.00 | 255.00 | 227.20 | 237.50 | 1,842,152 |
2020-04-14 | 262.80 | 290.60 | 261.40 | 258.50 | 1,326,070 |
2020-04-09 | 227.40 | 260.80 | 226.20 | 258.50 | 1,736,960 |
2020-04-08 | 224.60 | 235.20 | 219.40 | 221.10 | 1,969,249 |
2020-04-07 | 202.00 | 246.60 | 201.60 | 201.30 | 2,017,873 |
2020-04-06 | 191.90 | 216.20 | 191.10 | 181.60 | 991,046 |
2020-04-03 | 195.00 | 195.00 | 181.40 | 177.90 | 250,072 |
2020-04-03 | 195.00 | 195.00 | 180.00 | 181.60 | 1,618,235 |
2020-04-02 | 190.00 | 202.80 | 177.80 | 177.90 | 2,255,399 |
2020-04-02 | 190.00 | 202.80 | 183.10 | 199.90 | 1,297,805 |
2020-04-01 | 200.00 | 204.00 | 191.30 | 204.00 | 2,281,491 |
2020-04-01 | 200.00 | 204.00 | 191.30 | 205.20 | 1,037,944 |
2020-03-31 | 189.80 | 203.20 | 188.40 | 185.30 | 1,079,934 |
2020-03-30 | 195.00 | 202.60 | 176.30 | 192.30 | 1,380,817 |
2020-03-27 | 208.60 | 219.00 | 186.00 | 207.70 | 3,447,225 |
2020-03-26 | 173.10 | 229.80 | 168.90 | 171.00 | 3,905,063 |
2020-03-25 | 138.00 | 174.00 | 138.00 | 134.35 | 2,686,499 |
2020-03-24 | 115.80 | 129.30 | 111.50 | 111.85 | 2,010,819 |
2020-03-23 | 138.00 | 140.00 | 108.30 | 130.50 | 1,792,329 |
2020-03-20 | 120.70 | 129.50 | 115.00 | 102.10 | 2,288,881 |
2020-03-19 | 106.00 | 115.10 | 92.50 | 93.93 | 2,148,668 |
2020-03-18 | 133.30 | 133.30 | 81.00 | 132.55 | 1,253,950 |
2020-03-17 | 202.60 | 203.40 | 122.20 | 199.25 | 1,979,235 |
2020-03-16 | 236.60 | 238.20 | 157.10 | 239.80 | 2,423,987 |
2020-03-13 | 263.80 | 275.80 | 234.80 | 273.80 | 1,124,806 |
2020-03-12 | 302.20 | 318.80 | 283.60 | 340.80 | 739,009 |
2020-03-11 | 346.20 | 355.60 | 346.20 | 352.40 | 224,163 |
2020-03-10 | 359.40 | 364.20 | 349.60 | 355.90 | 544,116 |
2020-03-09 | 386.80 | 386.80 | 349.00 | 386.00 | 1,226,029 |
2020-03-06 | 388.80 | 391.80 | 382.00 | 386.00 | 1,943,626 |
2020-03-05 | 409.20 | 415.60 | 396.60 | 412.60 | 459,338 |
2020-03-04 | 422.80 | 422.80 | 409.40 | 415.60 | 298,780 |
2020-03-03 | 418.40 | 423.60 | 414.40 | 416.00 | 382,582 |
2020-03-02 | 431.80 | 431.80 | 411.80 | 420.90 | 1,008,293 |
2020-02-28 | 407.20 | 418.00 | 395.60 | 415.80 | 1,158,624 |
2020-02-27 | 405.00 | 419.00 | 398.80 | 414.50 | 757,475 |
2020-02-26 | 418.60 | 418.60 | 404.20 | 414.90 | 461,613 |
2020-02-25 | 422.60 | 428.00 | 416.00 | 424.30 | 291,086 |
2020-02-24 | 432.00 | 433.20 | 418.60 | 439.40 | 422,040 |
2020-02-21 | 447.20 | 447.40 | 438.00 | 439.40 | 271,507 |
2020-02-20 | 440.20 | 441.00 | 436.40 | 438.30 | 455,728 |
2020-02-19 | 448.00 | 448.00 | 435.80 | 437.90 | 673,681 |
2020-02-18 | 443.40 | 443.40 | 439.00 | 439.10 | 299,522 |
2020-02-17 | 438.00 | 443.00 | 438.00 | 442.60 | 227,914 |
2020-02-14 | 449.00 | 449.00 | 438.00 | 440.30 | 245,685 |
2020-02-13 | 439.60 | 444.80 | 437.80 | 438.80 | 405,084 |
2020-02-12 | 447.80 | 453.40 | 444.00 | 444.80 | 482,864 |
2020-02-11 | 456.00 | 456.00 | 444.20 | 448.70 | 645,626 |
2020-02-10 | 444.00 | 450.40 | 443.00 | 445.00 | 499,084 |
2020-02-07 | 450.80 | 450.80 | 442.00 | 442.80 | 365,576 |
2020-02-06 | 441.40 | 446.80 | 439.20 | 444.00 | 1,102,748 |
2020-02-05 | 432.00 | 448.40 | 432.00 | 443.60 | 3,440,122 |
2020-02-04 | 441.20 | 447.80 | 441.20 | 442.60 | 545,176 |
2020-02-03 | 455.60 | 455.60 | 440.00 | 442.00 | 583,618 |
2020-01-31 | 450.00 | 453.40 | 448.60 | 450.60 | 242,963 |
2020-01-30 | 455.80 | 456.80 | 449.60 | 450.60 | 208,517 |
2020-01-29 | 455.40 | 457.20 | 450.00 | 453.90 | 372,176 |
2020-01-28 | 460.60 | 462.80 | 452.80 | 454.10 | 439,321 |
2020-01-27 | 478.20 | 478.20 | 459.20 | 461.20 | 339,627 |
2020-01-24 | 472.40 | 472.40 | 466.40 | 466.40 | 1,537,430 |
2020-01-23 | 470.00 | 477.60 | 466.40 | 467.60 | 819,036 |
2020-01-22 | 461.20 | 476.80 | 461.20 | 472.20 | 207,613 |
2020-01-21 | 485.00 | 485.00 | 468.80 | 471.50 | 336,999 |
2020-01-20 | 476.20 | 476.20 | 470.20 | 474.40 | 367,767 |
2020-01-17 | 469.00 | 471.00 | 457.40 | 470.70 | 426,416 |
2020-01-16 | 450.80 | 465.40 | 450.80 | 459.60 | 598,980 |
2020-01-15 | 479.20 | 479.20 | 461.40 | 462.10 | 538,023 |
2020-01-14 | 466.00 | 469.80 | 463.20 | 467.70 | 515,139 |
2020-01-13 | 470.80 | 470.80 | 460.60 | 463.40 | 267,162 |
2020-01-10 | 473.60 | 473.60 | 457.00 | 459.50 | 223,389 |
2020-01-09 | 453.40 | 464.80 | 453.40 | 462.80 | 628,053 |
2020-01-08 | 468.60 | 470.20 | 461.40 | 464.90 | 391,396 |
2020-01-07 | 462.80 | 465.40 | 458.60 | 464.60 | 285,321 |
2020-01-06 | 475.40 | 475.40 | 460.80 | 462.20 | 280,770 |
2020-01-03 | 478.00 | 478.00 | 467.40 | 471.40 | 229,530 |
2020-01-02 | 471.20 | 476.20 | 468.00 | 473.40 | 370,264 |
2019-12-31 | 470.80 | 475.20 | 467.40 | 467.70 | 212,437 |
2019-12-30 | 478.00 | 483.60 | 469.00 | 471.30 | 164,453 |
2019-12-27 | 475.80 | 479.80 | 473.20 | 476.40 | 253,901 |
2019-12-24 | 469.40 | 477.80 | 468.80 | 477.30 | 115,545 |
2019-12-23 | 468.40 | 471.40 | 466.40 | 467.50 | 258,096 |
2019-12-20 | 470.00 | 472.40 | 465.20 | 469.20 | 634,190 |
2019-12-19 | 458.60 | 474.20 | 458.60 | 469.90 | 358,073 |
2019-12-18 | 455.20 | 470.60 | 455.20 | 469.50 | 1,034,170 |
2019-12-17 | 468.80 | 469.00 | 463.40 | 466.80 | 962,545 |
2019-12-16 | 472.20 | 476.80 | 462.60 | 473.10 | 1,877,454 |
2019-12-13 | 451.20 | 472.60 | 451.20 | 461.10 | 1,685,784 |
2019-12-12 | 445.80 | 451.00 | 445.80 | 446.80 | 558,163 |
2019-12-11 | 438.60 | 453.20 | 438.60 | 447.50 | 683,539 |
2019-12-10 | 449.20 | 454.40 | 446.80 | 449.70 | 404,394 |
2019-12-09 | 451.20 | 455.40 | 449.20 | 450.90 | 724,242 |
2019-12-06 | 450.80 | 455.40 | 450.80 | 452.70 | 88,460 |
2019-12-05 | 454.20 | 459.20 | 447.40 | 460.10 | 202,247 |
2019-12-04 | 459.80 | 462.20 | 456.60 | 460.10 | 479,312 |
2019-12-03 | 476.00 | 476.00 | 463.20 | 464.60 | 387,906 |
2019-12-02 | 466.80 | 473.60 | 465.60 | 472.20 | 480,771 |
2019-11-29 | 464.80 | 471.00 | 463.60 | 464.50 | 295,117 |
2019-11-28 | 467.20 | 468.80 | 463.40 | 467.70 | 346,153 |
2019-11-27 | 465.20 | 469.60 | 464.80 | 465.30 | 327,542 |
2019-11-26 | 456.80 | 469.80 | 456.80 | 466.40 | 594,895 |
2019-11-25 | 452.60 | 456.20 | 448.80 | 453.90 | 373,268 |
2019-11-22 | 448.40 | 450.40 | 446.40 | 450.00 | 363,030 |
2019-11-21 | 443.20 | 448.40 | 441.40 | 445.80 | 671,180 |
2019-11-20 | 447.80 | 447.80 | 443.20 | 445.50 | 296,977 |
2019-11-19 | 446.80 | 450.80 | 444.80 | 446.10 | 453,888 |
2019-11-18 | 446.80 | 449.00 | 442.40 | 447.20 | 406,769 |
2019-11-15 | 456.00 | 456.00 | 445.60 | 448.20 | 381,354 |
2019-11-14 | 455.20 | 455.60 | 451.80 | 453.90 | 549,688 |
2019-11-13 | 449.60 | 455.80 | 448.40 | 455.60 | 332,170 |
2019-11-12 | 451.00 | 455.00 | 449.80 | 454.30 | 558,392 |
2019-11-11 | 444.00 | 449.60 | 441.00 | 449.00 | 355,374 |
2019-11-08 | 450.40 | 453.40 | 444.00 | 446.10 | 638,828 |
2019-11-07 | 443.80 | 451.80 | 443.60 | 448.90 | 903,080 |
2019-11-06 | 441.80 | 442.80 | 439.00 | 442.20 | 695,896 |
2019-11-05 | 438.00 | 446.00 | 438.00 | 442.40 | 535,457 |
2019-11-04 | 443.20 | 446.60 | 440.80 | 441.10 | 349,945 |
2019-11-01 | 449.40 | 449.40 | 444.00 | 444.60 | 415,632 |
2019-10-31 | 448.60 | 450.20 | 443.40 | 447.50 | 430,407 |
2019-10-30 | 443.00 | 450.40 | 441.40 | 447.00 | 514,636 |
2019-10-29 | 459.60 | 459.60 | 446.60 | 451.20 | 112,856 |
2019-10-28 | 450.40 | 452.00 | 448.00 | 451.20 | 878,869 |
2019-10-25 | 450.40 | 453.00 | 444.00 | 452.30 | 419,388 |
2019-10-24 | 450.00 | 451.00 | 446.00 | 448.90 | 695,596 |
2019-10-23 | 452.40 | 455.00 | 447.60 | 448.10 | 558,595 |
2019-10-22 | 463.40 | 463.40 | 455.80 | 458.50 | 725,504 |
2019-10-21 | 462.00 | 464.00 | 457.80 | 460.90 | 936,854 |
2019-10-18 | 461.60 | 461.60 | 456.80 | 461.20 | 1,160,748 |
2019-10-17 | 451.20 | 463.20 | 446.40 | 456.90 | 1,560,568 |
2019-10-16 | 447.60 | 456.20 | 444.40 | 450.30 | 986,714 |
2019-10-15 | 441.00 | 450.60 | 433.20 | 440.30 | 511,325 |
2019-10-14 | 440.00 | 442.00 | 428.40 | 440.30 | 609,780 |
2019-10-11 | 418.80 | 439.40 | 411.40 | 436.80 | 825,302 |
2019-10-10 | 400.80 | 410.00 | 400.80 | 405.90 | 151,695 |
2019-10-09 | 415.00 | 415.00 | 401.20 | 405.90 | 329,824 |
2019-10-08 | 407.00 | 414.60 | 406.60 | 407.70 | 3,704,594 |
2019-10-07 | 414.80 | 419.00 | 414.80 | 415.70 | 118,320 |
2019-10-04 | 406.00 | 419.60 | 406.00 | 417.00 | 371,559 |
2019-10-03 | 414.80 | 416.40 | 409.40 | 414.60 | 1,027,414 |
2019-10-02 | 425.60 | 427.40 | 417.00 | 429.20 | 123,027 |
2019-10-01 | 436.00 | 436.60 | 429.00 | 429.20 | 409,325 |
2019-09-30 | 433.80 | 436.40 | 432.20 | 434.30 | 419,685 |
2019-09-27 | 443.80 | 443.80 | 430.60 | 431.90 | 211,228 |
2019-09-26 | 431.60 | 435.00 | 427.20 | 433.10 | 286,004 |
2019-09-25 | 431.40 | 431.60 | 428.20 | 430.70 | 189,889 |
2019-09-24 | 428.60 | 432.80 | 426.40 | 430.30 | 298,365 |
2019-09-23 | 434.00 | 436.80 | 428.40 | 430.30 | 313,311 |
2019-09-20 | 425.80 | 432.80 | 423.40 | 431.80 | 747,505 |
2019-09-19 | 426.40 | 426.60 | 423.00 | 425.00 | 280,239 |
2019-09-18 | 418.80 | 425.20 | 417.80 | 424.70 | 358,169 |
2019-09-17 | 413.60 | 419.60 | 413.60 | 418.90 | 239,539 |
2019-09-16 | 419.80 | 422.40 | 414.80 | 415.80 | 344,847 |
2019-09-13 | 426.00 | 426.80 | 414.00 | 419.90 | 465,141 |
2019-09-12 | 440.60 | 440.60 | 421.80 | 422.50 | 590,997 |
2019-09-11 | 442.00 | 442.60 | 433.80 | 433.70 | 359,423 |
2019-09-10 | 438.80 | 438.80 | 430.60 | 433.90 | 299,420 |
2019-09-09 | 439.20 | 439.20 | 428.20 | 429.50 | 301,676 |
2019-09-06 | 444.20 | 444.20 | 431.20 | 434.80 | 635,585 |
2019-09-05 | 432.00 | 437.40 | 432.00 | 433.50 | 378,350 |
2019-09-04 | 439.60 | 439.60 | 434.40 | 437.30 | 444,760 |
2019-09-03 | 430.20 | 436.60 | 426.60 | 435.50 | 565,616 |
2019-09-02 | 423.40 | 428.00 | 423.40 | 426.20 | 293,162 |
2019-08-30 | 423.00 | 425.60 | 421.20 | 421.50 | 176,136 |
2019-08-29 | 416.20 | 422.40 | 416.20 | 426.50 | 64,515 |
2019-08-28 | 423.80 | 429.20 | 423.80 | 426.50 | 365,116 |
2019-08-27 | 430.20 | 430.60 | 426.00 | 428.60 | 320,208 |
2019-08-23 | 427.40 | 431.60 | 427.40 | 421.80 | 149,274 |
2019-08-22 | 427.00 | 429.20 | 420.80 | 421.80 | 309,856 |
2019-08-21 | 430.40 | 430.60 | 425.20 | 425.70 | 1,068,282 |
2019-08-20 | 425.20 | 435.20 | 425.20 | 427.80 | 485,024 |
2019-08-19 | 423.00 | 427.60 | 423.00 | 426.90 | 301,895 |
2019-08-16 | 421.00 | 423.60 | 420.60 | 422.70 | 364,632 |
2019-08-15 | 423.20 | 423.20 | 419.00 | 421.50 | 331,060 |
2019-08-14 | 420.40 | 423.80 | 415.40 | 418.90 | 506,660 |
2019-08-13 | 425.20 | 425.20 | 419.40 | 421.90 | 310,514 |
2019-08-12 | 419.60 | 422.80 | 414.20 | 422.20 | 350,050 |
2019-08-09 | 420.80 | 425.00 | 416.80 | 417.50 | 272,003 |
2019-08-08 | 427.20 | 427.40 | 418.80 | 419.00 | 378,776 |
2019-08-07 | 419.40 | 425.40 | 419.40 | 424.40 | 392,433 |
2019-08-06 | 419.60 | 424.60 | 419.00 | 420.90 | 435,174 |
2019-08-05 | 421.40 | 423.80 | 419.00 | 422.20 | 642,555 |
2019-08-02 | 423.00 | 423.60 | 419.00 | 422.10 | 472,713 |
2019-08-01 | 419.40 | 424.40 | 419.00 | 420.80 | 425,907 |
2019-07-31 | 422.00 | 422.00 | 414.40 | 418.40 | 632,665 |
2019-07-30 | 417.60 | 426.20 | 417.60 | 420.00 | 466,224 |
2019-07-29 | 439.80 | 439.80 | 417.40 | 420.00 | 946,335 |
2019-07-26 | 441.20 | 441.20 | 425.60 | 429.00 | 697,857 |
2019-07-25 | 422.00 | 450.20 | 422.00 | 439.60 | 1,097,370 |
2019-07-24 | 426.20 | 426.20 | 421.00 | 423.90 | 377,727 |
2019-07-23 | 430.20 | 430.20 | 418.40 | 421.50 | 294,804 |
2019-07-22 | 409.00 | 422.20 | 409.00 | 419.80 | 373,001 |
2019-07-19 | 409.60 | 421.00 | 409.60 | 415.80 | 520,738 |
2019-07-18 | 413.80 | 421.40 | 405.80 | 419.80 | 1,678,879 |
2019-07-17 | 400.20 | 410.00 | 400.20 | 407.60 | 334,887 |
2019-07-16 | 403.00 | 411.60 | 400.00 | 404.40 | 1,277,451 |
2019-07-15 | 393.00 | 403.00 | 393.00 | 401.90 | 323,668 |
2019-07-12 | 399.00 | 405.00 | 399.00 | 401.50 | 411,904 |
2019-07-11 | 412.00 | 412.00 | 405.40 | 407.60 | 432,603 |
2019-07-10 | 407.20 | 411.20 | 407.00 | 409.00 | 238,800 |
2019-07-09 | 410.40 | 410.80 | 407.20 | 408.70 | 318,540 |
2019-07-08 | 413.00 | 413.00 | 406.40 | 409.30 | 232,558 |
2019-07-05 | 417.00 | 417.00 | 408.60 | 409.70 | 277,221 |
2019-07-04 | 411.20 | 414.00 | 407.60 | 413.50 | 273,976 |
2019-07-03 | 409.60 | 410.60 | 406.00 | 409.00 | 227,502 |
2019-07-02 | 401.60 | 407.80 | 399.80 | 405.50 | 453,919 |
2019-07-01 | 403.20 | 406.00 | 400.60 | 401.20 | 285,951 |
2019-06-28 | 402.60 | 406.40 | 400.40 | 400.70 | 444,230 |
2019-06-27 | 392.40 | 411.00 | 392.20 | 400.50 | 597,414 |
2019-06-26 | 389.80 | 393.00 | 389.40 | 390.90 | 352,467 |
2019-06-25 | 400.20 | 400.20 | 390.60 | 391.60 | 535,590 |
2019-06-24 | 397.00 | 402.40 | 396.00 | 401.90 | 347,194 |
2019-06-21 | 393.00 | 395.80 | 392.60 | 391.60 | 956,528 |
2019-06-20 | 395.00 | 395.00 | 388.40 | 391.60 | 461,367 |
2019-06-19 | 385.60 | 391.20 | 385.60 | 387.30 | 385,312 |
2019-06-18 | 384.80 | 396.20 | 384.80 | 390.50 | 504,514 |
2019-06-17 | 390.40 | 394.40 | 390.40 | 393.40 | 330,041 |
2019-06-14 | 394.00 | 396.80 | 392.80 | 394.10 | 349,989 |
2019-06-13 | 395.80 | 400.60 | 394.60 | 396.60 | 482,931 |
2019-06-12 | 396.80 | 399.40 | 395.00 | 398.80 | 1,938,896 |
2019-06-11 | 396.20 | 398.60 | 394.60 | 394.90 | 346,583 |
2019-06-10 | 396.40 | 399.00 | 395.00 | 397.40 | 288,881 |
2019-06-07 | 391.80 | 395.20 | 391.00 | 394.10 | 473,710 |
2019-06-06 | 393.20 | 398.00 | 392.80 | 393.60 | 245,668 |
2019-06-05 | 392.00 | 402.60 | 391.80 | 392.80 | 539,948 |
2019-06-04 | 392.80 | 396.40 | 389.20 | 389.80 | 954,035 |
2019-06-03 | 400.00 | 400.60 | 394.20 | 400.00 | 391,548 |
2019-05-31 | 396.80 | 399.40 | 394.00 | 397.00 | 323,195 |
2019-05-30 | 384.60 | 402.20 | 384.60 | 397.00 | 542,195 |
2019-05-29 | 390.20 | 394.20 | 388.40 | 388.60 | 511,923 |
2019-05-28 | 389.20 | 394.00 | 386.40 | 392.40 | 946,916 |
2019-05-24 | 388.80 | 393.60 | 386.20 | 387.20 | 476,661 |
2019-05-23 | 394.40 | 395.80 | 391.20 | 391.90 | 629,540 |
2019-05-22 | 407.80 | 407.80 | 396.40 | 397.40 | 1,094,092 |
2019-05-21 | 406.00 | 406.80 | 403.00 | 406.00 | 595,699 |
2019-05-20 | 398.20 | 406.40 | 398.20 | 403.10 | 564,545 |
2019-05-17 | 404.00 | 409.00 | 401.40 | 403.40 | 1,307,525 |
2019-05-16 | 406.00 | 407.40 | 404.20 | 405.80 | 320,277 |
2019-05-15 | 411.40 | 411.40 | 403.40 | 406.10 | 541,487 |
2019-05-14 | 409.60 | 409.60 | 405.20 | 406.90 | 495,881 |
2019-05-13 | 412.80 | 412.80 | 407.00 | 407.70 | 521,893 |
2019-05-10 | 414.80 | 417.00 | 409.80 | 411.10 | 445,110 |
2019-05-09 | 419.60 | 419.60 | 407.40 | 411.10 | 700,012 |
2019-05-08 | 413.60 | 416.60 | 406.40 | 412.50 | 773,480 |
2019-05-07 | 412.60 | 413.60 | 407.60 | 408.70 | 423,857 |
2019-05-03 | 416.80 | 416.80 | 409.80 | 409.90 | 341,294 |
2019-05-02 | 416.00 | 416.00 | 407.60 | 411.70 | 675,496 |
2019-05-01 | 415.00 | 418.00 | 411.00 | 414.30 | 386,930 |
2019-04-30 | 412.80 | 414.20 | 407.80 | 408.00 | 464,114 |
2019-04-29 | 408.60 | 412.80 | 407.60 | 411.20 | 312,799 |
2019-04-26 | 408.80 | 408.80 | 405.00 | 406.40 | 309,143 |
2019-04-25 | 404.60 | 408.00 | 403.20 | 406.60 | 248,495 |
2019-04-24 | 406.00 | 406.00 | 400.20 | 403.00 | 444,718 |
2019-04-23 | 404.20 | 404.20 | 399.20 | 403.20 | 765,874 |
2019-04-18 | 409.00 | 411.40 | 397.80 | 401.80 | 359,524 |
2019-04-17 | 413.60 | 413.60 | 408.00 | 409.30 | 698,671 |
2019-04-16 | 424.20 | 424.20 | 408.20 | 411.80 | 907,549 |
2019-04-15 | 415.60 | 416.40 | 413.60 | 414.50 | 411,161 |
2019-04-12 | 421.40 | 422.20 | 412.40 | 413.50 | 1,264,871 |
2019-04-11 | 411.60 | 412.60 | 403.20 | 411.50 | 412,392 |
2019-04-10 | 400.00 | 405.80 | 400.00 | 403.80 | 348,958 |
2019-04-09 | 406.80 | 406.80 | 400.40 | 402.30 | 280,725 |
2019-04-08 | 407.80 | 408.00 | 399.80 | 405.20 | 313,088 |
2019-04-05 | 412.80 | 412.80 | 400.60 | 404.70 | 485,882 |
2019-04-04 | 409.40 | 410.20 | 403.80 | 404.40 | 315,611 |
2019-04-03 | 404.60 | 409.60 | 401.20 | 408.20 | 258,009 |
2019-04-02 | 409.80 | 410.40 | 405.20 | 407.00 | 363,721 |
2019-04-01 | 405.20 | 409.20 | 400.20 | 407.90 | 348,364 |
2019-03-29 | 403.40 | 408.60 | 400.80 | 406.40 | 360,601 |
2019-03-28 | 409.40 | 410.20 | 403.20 | 404.00 | 326,132 |