Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-11-13 | 240.00 | 245.50 | 239.50 | 244.50 | 448,003 |
2020-11-12 | 243.50 | 245.50 | 241.00 | 243.00 | 241,760 |
2020-11-11 | 240.00 | 247.00 | 240.00 | 246.00 | 289,809 |
2020-11-10 | 235.00 | 239.00 | 233.50 | 238.00 | 212,151 |
2020-11-09 | 224.50 | 236.00 | 224.50 | 234.00 | 351,829 |
2020-11-06 | 221.00 | 224.50 | 219.50 | 222.00 | 128,661 |
2020-11-05 | 218.50 | 220.00 | 217.00 | 219.50 | 99,135 |
2020-11-04 | 211.00 | 217.50 | 209.50 | 217.00 | 182,758 |
2020-11-03 | 210.00 | 215.00 | 207.00 | 215.00 | 204,293 |
2020-11-02 | 206.00 | 209.50 | 205.00 | 208.00 | 308,129 |
2020-10-30 | 208.50 | 208.50 | 204.50 | 206.00 | 352,465 |
2020-10-29 | 207.00 | 209.50 | 205.50 | 207.50 | 342,923 |
2020-10-28 | 212.50 | 213.50 | 206.50 | 209.00 | 291,843 |
2020-10-27 | 216.00 | 216.50 | 212.00 | 214.00 | 366,117 |
2020-10-26 | 217.00 | 220.00 | 216.00 | 217.00 | 422,647 |
2020-10-23 | 216.50 | 223.00 | 216.50 | 220.00 | 473,179 |
2020-10-22 | 219.50 | 219.50 | 214.00 | 219.00 | 635,048 |
2020-10-21 | 222.00 | 222.00 | 215.50 | 217.00 | 479,103 |
2020-10-20 | 223.00 | 223.00 | 219.50 | 222.00 | 221,039 |
2020-10-16 | 224.50 | 224.50 | 220.00 | 221.00 | 245,169 |
2020-10-15 | 230.00 | 230.00 | 221.00 | 222.50 | 290,910 |
2020-10-14 | 240.50 | 243.00 | 237.00 | 237.00 | 539,633 |
2020-10-13 | 239.50 | 240.50 | 237.00 | 237.00 | 456,501 |
2020-10-12 | 240.50 | 242.00 | 238.50 | 239.50 | 384,462 |
2020-10-09 | 234.00 | 239.50 | 234.00 | 238.00 | 249,483 |
2020-10-08 | 230.00 | 235.50 | 230.00 | 234.00 | 286,689 |
2020-10-07 | 229.00 | 232.00 | 229.00 | 230.50 | 203,453 |
2020-10-06 | 227.00 | 230.00 | 226.00 | 229.50 | 460,110 |
2020-10-05 | 224.00 | 228.00 | 223.50 | 228.00 | 242,316 |
2020-10-02 | 219.50 | 223.00 | 218.50 | 222.00 | 259,571 |
2020-10-01 | 221.50 | 223.00 | 219.50 | 221.50 | 455,242 |
2020-09-30 | 217.50 | 222.50 | 217.00 | 220.00 | 984,394 |
2020-09-29 | 221.50 | 221.50 | 218.00 | 218.50 | 446,730 |
2020-09-28 | 218.00 | 221.00 | 217.50 | 219.50 | 187,235 |
2020-09-25 | 217.00 | 217.00 | 215.00 | 215.00 | 443,719 |
2020-09-24 | 215.50 | 217.00 | 214.50 | 214.50 | 363,789 |
2020-09-23 | 216.00 | 219.00 | 216.00 | 218.50 | 720,649 |
2020-09-22 | 215.00 | 215.00 | 212.50 | 213.00 | 482,957 |
2020-09-21 | 222.50 | 222.50 | 211.00 | 214.00 | 536,408 |
2020-09-18 | 222.50 | 223.00 | 221.50 | 222.00 | 401,067 |
2020-09-17 | 222.00 | 223.50 | 221.00 | 222.00 | 268,794 |
2020-09-16 | 224.50 | 226.50 | 222.50 | 222.50 | 366,893 |
2020-09-15 | 224.00 | 225.00 | 222.00 | 224.00 | 230,685 |
2020-09-14 | 224.00 | 225.00 | 223.00 | 223.00 | 115,910 |
2020-09-11 | 222.00 | 223.50 | 222.00 | 223.00 | 204,267 |
2020-09-10 | 225.50 | 225.50 | 222.50 | 224.50 | 127,538 |
2020-09-09 | 223.50 | 225.50 | 222.00 | 224.50 | 169,261 |
2020-09-08 | 226.00 | 226.00 | 222.50 | 223.25 | 293,731 |
2020-09-07 | 224.00 | 225.50 | 221.50 | 225.25 | 192,413 |
2020-09-04 | 224.50 | 226.00 | 221.00 | 221.75 | 288,393 |
2020-09-03 | 229.00 | 229.00 | 223.00 | 225.00 | 134,536 |
2020-09-02 | 231.50 | 231.50 | 227.00 | 229.75 | 150,980 |
2020-09-01 | 231.50 | 231.50 | 227.50 | 228.75 | 252,291 |
2020-08-28 | 232.00 | 233.00 | 231.50 | 232.00 | 89,615 |
2020-08-27 | 231.00 | 234.00 | 230.50 | 231.50 | 109,842 |
2020-08-26 | 232.00 | 234.50 | 231.00 | 233.00 | 104,858 |
2020-08-25 | 235.00 | 235.00 | 231.00 | 232.50 | 180,843 |
2020-08-24 | 232.50 | 234.50 | 232.50 | 233.25 | 261,443 |
2020-08-21 | 232.00 | 232.50 | 228.00 | 231.50 | 261,145 |
2020-08-20 | 230.50 | 232.50 | 230.50 | 232.00 | 623,906 |
2020-08-19 | 233.00 | 234.50 | 232.00 | 233.25 | 361,995 |
2020-08-18 | 233.00 | 236.00 | 232.50 | 233.50 | 125,296 |
2020-08-17 | 233.50 | 236.00 | 233.50 | 235.25 | 241,585 |
2020-08-14 | 235.00 | 236.50 | 233.50 | 235.00 | 118,717 |
2020-08-13 | 235.50 | 238.00 | 235.50 | 237.75 | 284,389 |
2020-08-12 | 232.00 | 239.50 | 232.00 | 238.50 | 245,055 |
2020-08-11 | 233.00 | 237.00 | 232.50 | 235.25 | 233,024 |
2020-08-10 | 232.00 | 232.50 | 229.00 | 231.25 | 322,847 |
2020-08-07 | 231.50 | 231.50 | 229.00 | 230.25 | 82,990 |
2020-08-06 | 232.00 | 232.00 | 229.50 | 231.00 | 208,720 |
2020-08-05 | 229.00 | 232.00 | 229.00 | 231.25 | 305,422 |
2020-08-04 | 231.00 | 231.00 | 226.00 | 228.75 | 584,458 |
2020-08-03 | 226.00 | 227.50 | 225.00 | 226.50 | 580,671 |
2020-07-31 | 230.00 | 230.00 | 225.00 | 226.00 | 355,536 |
2020-07-30 | 230.00 | 230.00 | 226.50 | 230.25 | 219,916 |
2020-07-29 | 230.00 | 234.00 | 227.50 | 230.25 | 1,157,233 |
2020-07-28 | 222.00 | 222.00 | 216.50 | 219.75 | 205,613 |
2020-07-27 | 220.50 | 220.50 | 216.50 | 218.00 | 286,303 |
2020-07-24 | 220.50 | 222.00 | 218.50 | 220.50 | 193,827 |
2020-07-23 | 224.00 | 226.00 | 223.00 | 224.50 | 183,690 |
2020-07-22 | 223.50 | 225.50 | 220.50 | 223.25 | 656,789 |
2020-07-21 | 226.00 | 228.50 | 220.00 | 223.75 | 185,953 |
2020-07-20 | 222.50 | 225.00 | 221.00 | 224.50 | 96,666 |
2020-07-17 | 219.00 | 225.00 | 219.00 | 224.50 | 177,432 |
2020-07-16 | 226.00 | 226.00 | 223.00 | 224.50 | 138,766 |
2020-07-15 | 224.50 | 227.50 | 223.50 | 227.25 | 141,909 |
2020-07-14 | 219.00 | 222.50 | 219.00 | 222.50 | 226,015 |
2020-07-13 | 225.50 | 225.50 | 221.00 | 223.25 | 452,998 |
2020-07-10 | 220.00 | 223.00 | 219.50 | 220.25 | 212,517 |
2020-07-09 | 224.50 | 226.00 | 218.00 | 219.00 | 370,817 |
2020-07-08 | 223.00 | 224.50 | 219.00 | 222.25 | 232,629 |
2020-07-07 | 226.50 | 226.50 | 223.50 | 224.50 | 152,416 |
2020-07-06 | 229.00 | 231.50 | 228.00 | 228.25 | 135,758 |
2020-07-03 | 233.00 | 233.00 | 225.00 | 226.25 | 627,880 |
2020-07-02 | 228.50 | 231.00 | 227.00 | 229.25 | 437,127 |
2020-07-01 | 224.00 | 228.00 | 223.00 | 227.25 | 284,203 |
2020-06-30 | 227.00 | 227.00 | 224.00 | 226.25 | 806,778 |
2020-06-29 | 223.50 | 226.50 | 221.00 | 225.00 | 317,021 |
2020-06-26 | 225.00 | 226.00 | 224.50 | 224.75 | 328,035 |
2020-06-25 | 224.50 | 224.50 | 219.50 | 226.25 | 148,076 |
2020-06-24 | 231.00 | 231.00 | 226.00 | 230.00 | 180,560 |
2020-06-23 | 226.50 | 230.50 | 226.00 | 230.00 | 283,611 |
2020-06-22 | 226.50 | 229.00 | 225.00 | 226.25 | 163,947 |
2020-06-19 | 228.00 | 231.50 | 228.00 | 229.75 | 371,233 |
2020-06-18 | 225.00 | 228.50 | 225.00 | 227.00 | 171,599 |
2020-06-17 | 227.00 | 230.50 | 225.00 | 226.25 | 481,455 |
2020-06-16 | 228.00 | 230.50 | 225.00 | 221.75 | 194,976 |
2020-06-15 | 219.00 | 222.50 | 217.50 | 221.75 | 273,252 |
2020-06-12 | 222.00 | 229.00 | 221.50 | 223.50 | 516,021 |
2020-06-11 | 224.50 | 226.50 | 221.00 | 224.75 | 368,651 |
2020-06-10 | 230.50 | 233.00 | 229.00 | 231.75 | 402,068 |
2020-06-09 | 231.00 | 232.50 | 229.00 | 230.75 | 292,010 |
2020-06-08 | 234.50 | 240.00 | 233.00 | 234.50 | 347,573 |
2020-06-05 | 228.00 | 238.00 | 228.00 | 237.50 | 500,648 |
2020-06-04 | 233.00 | 233.00 | 225.00 | 226.50 | 298,372 |
2020-06-03 | 229.00 | 234.00 | 229.00 | 233.50 | 444,932 |
2020-06-02 | 218.50 | 226.50 | 218.50 | 225.00 | 330,269 |
2020-06-01 | 217.00 | 222.00 | 215.50 | 220.25 | 456,949 |
2020-05-29 | 216.50 | 216.50 | 213.50 | 219.25 | 276,868 |
2020-05-28 | 220.50 | 220.50 | 217.00 | 219.25 | 213,704 |
2020-05-27 | 215.50 | 220.00 | 215.50 | 214.50 | 207,869 |
2020-05-26 | 214.50 | 215.50 | 212.50 | 214.50 | 399,320 |
2020-05-22 | 207.50 | 210.50 | 206.00 | 211.00 | 209,637 |
2020-05-21 | 207.50 | 212.00 | 207.00 | 211.00 | 748,253 |
2020-05-20 | 209.50 | 213.00 | 209.00 | 212.25 | 425,538 |
2020-05-19 | 212.50 | 213.00 | 211.50 | 212.00 | 234,751 |
2020-05-18 | 212.00 | 213.00 | 208.00 | 211.00 | 241,712 |
2020-05-15 | 206.00 | 210.00 | 203.50 | 205.75 | 486,562 |
2020-05-14 | 209.50 | 210.00 | 201.50 | 204.75 | 535,984 |
2020-05-13 | 212.00 | 213.50 | 210.00 | 211.25 | 162,227 |
2020-05-12 | 216.00 | 217.50 | 214.50 | 216.25 | 324,888 |
2020-05-11 | 219.00 | 219.00 | 214.00 | 218.00 | 337,561 |
2020-05-07 | 217.00 | 217.00 | 214.50 | 215.50 | 288,455 |
2020-05-06 | 216.50 | 216.50 | 213.00 | 213.50 | 822,980 |
2020-05-05 | 216.50 | 217.00 | 215.00 | 215.75 | 510,107 |
2020-05-04 | 210.00 | 215.50 | 210.00 | 214.25 | 260,898 |
2020-05-01 | 218.00 | 218.00 | 214.50 | 215.50 | 499,951 |
2020-04-30 | 229.00 | 231.50 | 223.00 | 228.75 | 318,429 |
2020-04-29 | 223.00 | 229.50 | 223.00 | 228.75 | 410,321 |
2020-04-28 | 219.50 | 224.00 | 218.50 | 218.75 | 537,720 |
2020-04-27 | 216.50 | 221.50 | 216.50 | 218.75 | 302,425 |
2020-04-24 | 216.00 | 219.00 | 215.50 | 217.00 | 315,434 |
2020-04-23 | 216.00 | 218.50 | 216.00 | 218.00 | 464,882 |
2020-04-22 | 214.00 | 219.50 | 214.00 | 213.50 | 250,924 |
2020-04-21 | 221.00 | 221.00 | 212.00 | 213.50 | 292,145 |
2020-04-20 | 223.00 | 224.00 | 220.00 | 221.75 | 316,968 |
2020-04-17 | 221.00 | 224.00 | 218.50 | 219.75 | 309,196 |
2020-04-16 | 220.00 | 221.50 | 215.00 | 216.75 | 493,717 |
2020-04-15 | 223.00 | 223.00 | 216.50 | 217.00 | 522,781 |
2020-04-14 | 233.00 | 236.50 | 228.00 | 229.75 | 337,471 |
2020-04-10 | 226.00 | 229.75 | 226.00 | 229.75 | 0 |
2020-04-09 | 226.00 | 232.00 | 221.00 | 229.75 | 525,081 |
2020-04-08 | 212.00 | 219.50 | 212.00 | 218.00 | 470,381 |
2020-04-07 | 209.00 | 218.00 | 209.00 | 206.75 | 424,633 |
2020-04-06 | 198.80 | 210.50 | 198.80 | 195.10 | 776,157 |
2020-04-03 | 196.20 | 196.20 | 196.00 | 195.00 | 58,837 |
2020-04-03 | 196.20 | 197.00 | 194.60 | 195.10 | 705,974 |
2020-04-02 | 196.00 | 196.40 | 193.00 | 195.00 | 413,021 |
2020-04-02 | 196.00 | 196.40 | 193.00 | 194.30 | 264,688 |
2020-04-01 | 193.20 | 195.00 | 190.40 | 195.00 | 759,919 |
2020-04-01 | 193.20 | 194.80 | 190.40 | 198.30 | 589,913 |
2020-03-31 | 190.00 | 198.80 | 187.20 | 188.40 | 450,343 |
2020-03-30 | 184.60 | 186.20 | 180.40 | 183.00 | 611,936 |
2020-03-27 | 184.60 | 186.80 | 181.00 | 188.10 | 658,284 |
2020-03-26 | 175.00 | 184.20 | 175.00 | 180.20 | 462,711 |
2020-03-25 | 173.40 | 188.60 | 173.40 | 169.60 | 461,353 |
2020-03-24 | 166.00 | 169.40 | 162.20 | 159.10 | 410,560 |
2020-03-23 | 172.80 | 172.80 | 159.00 | 171.00 | 261,446 |
2020-03-20 | 170.00 | 178.80 | 170.00 | 164.30 | 243,537 |
2020-03-19 | 166.20 | 169.60 | 160.60 | 167.00 | 238,725 |
2020-03-18 | 185.40 | 185.60 | 180.40 | 190.90 | 124,149 |
2020-03-17 | 207.50 | 207.50 | 184.40 | 203.00 | 721,670 |
2020-03-16 | 208.00 | 209.50 | 192.20 | 219.00 | 552,728 |
2020-03-13 | 228.00 | 236.50 | 224.00 | 221.25 | 305,122 |
2020-03-12 | 235.00 | 235.50 | 228.50 | 249.25 | 256,975 |
2020-03-11 | 258.00 | 258.00 | 249.50 | 253.00 | 162,719 |
2020-03-10 | 260.50 | 264.50 | 251.50 | 255.50 | 186,285 |
2020-03-09 | 267.50 | 267.50 | 248.00 | 272.50 | 288,371 |
2020-03-06 | 272.50 | 273.50 | 268.50 | 272.50 | 253,349 |
2020-03-05 | 292.00 | 292.00 | 278.50 | 290.25 | 226,117 |
2020-03-04 | 290.50 | 293.50 | 288.50 | 289.25 | 186,686 |
2020-03-03 | 291.50 | 293.50 | 288.00 | 284.25 | 333,645 |
2020-03-02 | 291.50 | 294.50 | 276.00 | 283.50 | 410,025 |
2020-02-28 | 287.50 | 287.50 | 278.50 | 292.25 | 710,283 |
2020-02-27 | 297.00 | 300.00 | 291.50 | 306.25 | 529,537 |
2020-02-26 | 303.50 | 306.00 | 300.00 | 306.25 | 350,594 |
2020-02-25 | 315.00 | 315.00 | 307.50 | 313.25 | 326,669 |
2020-02-24 | 320.00 | 320.00 | 311.50 | 324.25 | 235,255 |
2020-02-21 | 324.00 | 325.50 | 323.50 | 324.25 | 488,193 |
2020-02-20 | 326.00 | 326.50 | 324.00 | 326.00 | 419,674 |
2020-02-19 | 325.00 | 326.50 | 324.50 | 326.50 | 235,165 |
2020-02-18 | 323.00 | 324.50 | 322.00 | 324.50 | 372,920 |
2020-02-17 | 327.00 | 329.50 | 323.50 | 326.00 | 233,140 |
2020-02-14 | 327.00 | 327.00 | 324.00 | 324.25 | 408,783 |
2020-02-13 | 326.50 | 326.50 | 323.00 | 324.75 | 261,075 |
2020-02-12 | 328.00 | 328.00 | 327.00 | 327.75 | 230,168 |
2020-02-11 | 325.50 | 328.00 | 324.50 | 326.75 | 326,544 |
2020-02-10 | 324.00 | 325.50 | 322.00 | 326.00 | 398,756 |
2020-02-07 | 329.50 | 329.50 | 324.00 | 324.50 | 313,232 |
2020-02-06 | 329.00 | 329.00 | 325.00 | 326.75 | 399,942 |
2020-02-05 | 325.00 | 327.50 | 325.00 | 326.50 | 245,691 |
2020-02-04 | 323.50 | 325.00 | 323.50 | 324.50 | 239,518 |
2020-02-03 | 317.50 | 321.50 | 316.50 | 321.00 | 627,683 |
2020-01-31 | 326.50 | 326.50 | 318.00 | 321.75 | 299,991 |
2020-01-30 | 328.00 | 328.00 | 320.50 | 321.75 | 213,572 |
2020-01-29 | 327.00 | 329.00 | 325.00 | 326.75 | 229,315 |
2020-01-28 | 325.50 | 327.00 | 322.50 | 325.25 | 219,890 |
2020-01-27 | 326.00 | 326.00 | 320.00 | 321.25 | 368,960 |
2020-01-24 | 328.00 | 332.50 | 328.00 | 329.75 | 276,357 |
2020-01-23 | 330.00 | 330.00 | 326.00 | 327.50 | 515,406 |
2020-01-22 | 329.50 | 331.50 | 328.00 | 329.00 | 505,588 |
2020-01-21 | 331.50 | 332.00 | 328.00 | 329.50 | 392,108 |
2020-01-20 | 332.50 | 332.50 | 330.50 | 332.50 | 284,431 |
2020-01-17 | 328.00 | 332.00 | 328.00 | 330.50 | 275,179 |
2020-01-16 | 330.00 | 330.00 | 327.50 | 327.75 | 470,909 |
2020-01-15 | 328.00 | 330.00 | 327.50 | 329.25 | 600,754 |
2020-01-14 | 329.50 | 332.00 | 328.00 | 329.25 | 324,408 |
2020-01-13 | 327.50 | 331.50 | 327.50 | 329.75 | 443,704 |
2020-01-10 | 332.50 | 334.50 | 326.50 | 328.00 | 504,122 |
2020-01-09 | 335.00 | 335.00 | 329.50 | 330.75 | 268,142 |
2020-01-08 | 335.00 | 335.00 | 329.50 | 331.25 | 631,781 |
2020-01-07 | 337.50 | 338.00 | 335.00 | 335.50 | 260,183 |
2020-01-06 | 338.50 | 340.50 | 332.50 | 333.75 | 325,702 |
2020-01-03 | 338.50 | 340.00 | 338.50 | 339.50 | 167,402 |
2020-01-02 | 338.00 | 342.00 | 338.00 | 341.75 | 420,556 |
2020-01-01 | 338.00 | 338.00 | 336.00 | 336.00 | 0 |
2019-12-31 | 338.00 | 338.00 | 335.00 | 336.00 | 162,010 |
2019-12-30 | 338.50 | 340.50 | 338.00 | 339.00 | 317,021 |
2019-12-27 | 339.00 | 340.50 | 337.50 | 339.75 | 151,943 |
2019-12-25 | 338.50 | 338.75 | 338.50 | 338.75 | 0 |
2019-12-24 | 338.50 | 340.00 | 338.00 | 338.75 | 75,126 |
2019-12-23 | 335.00 | 341.50 | 335.00 | 337.50 | 429,357 |
2019-12-20 | 335.50 | 337.00 | 334.00 | 335.00 | 782,543 |
2019-12-19 | 339.00 | 339.00 | 335.50 | 336.50 | 393,431 |
2019-12-18 | 336.50 | 338.00 | 334.00 | 337.50 | 527,481 |
2019-12-17 | 341.50 | 341.50 | 335.00 | 335.75 | 403,015 |
2019-12-16 | 330.00 | 340.00 | 330.00 | 339.25 | 585,697 |
2019-12-13 | 321.00 | 334.50 | 318.50 | 327.50 | 1,079,575 |
2019-12-12 | 315.50 | 319.00 | 315.00 | 318.00 | 341,267 |
2019-12-11 | 320.00 | 322.00 | 315.00 | 315.75 | 518,344 |
2019-12-10 | 320.50 | 320.50 | 316.00 | 317.75 | 438,566 |
2019-12-09 | 316.00 | 321.50 | 315.00 | 320.50 | 428,997 |
2019-12-06 | 313.00 | 315.50 | 312.50 | 313.25 | 209,445 |
2019-12-05 | 317.00 | 317.00 | 313.00 | 314.00 | 145,381 |
2019-12-04 | 315.00 | 315.50 | 313.50 | 314.00 | 294,036 |
2019-12-03 | 316.00 | 317.00 | 312.00 | 313.50 | 365,513 |
2019-12-02 | 319.50 | 321.00 | 316.50 | 317.50 | 411,966 |
2019-11-29 | 320.00 | 320.50 | 318.00 | 318.50 | 326,082 |
2019-11-28 | 319.50 | 322.00 | 319.00 | 320.00 | 255,970 |
2019-11-27 | 320.50 | 322.50 | 319.50 | 322.00 | 561,403 |
2019-11-26 | 316.50 | 320.00 | 316.00 | 319.75 | 698,610 |
2019-11-25 | 314.00 | 316.00 | 313.50 | 314.75 | 585,972 |
2019-11-22 | 310.00 | 315.50 | 310.00 | 313.00 | 360,608 |
2019-11-21 | 308.50 | 310.00 | 307.00 | 309.75 | 420,063 |
2019-11-20 | 310.50 | 310.50 | 306.00 | 309.25 | 675,031 |
2019-11-19 | 316.50 | 316.50 | 310.50 | 311.25 | 1,437,870 |
2019-11-18 | 313.00 | 315.00 | 311.50 | 312.75 | 778,593 |
2019-11-15 | 314.50 | 315.00 | 311.50 | 313.50 | 698,394 |
2019-11-14 | 313.50 | 314.00 | 312.00 | 312.50 | 527,972 |
2019-11-13 | 313.50 | 314.50 | 312.00 | 314.00 | 467,253 |
2019-11-12 | 316.50 | 316.50 | 315.00 | 315.50 | 447,195 |
2019-11-11 | 317.00 | 317.00 | 312.50 | 314.25 | 941,173 |
2019-11-08 | 321.50 | 321.50 | 317.00 | 318.50 | 195,285 |
2019-11-07 | 321.50 | 322.00 | 320.00 | 321.50 | 1,033,664 |
2019-11-06 | 320.00 | 321.00 | 318.50 | 319.00 | 322,161 |
2019-11-05 | 323.50 | 323.50 | 319.00 | 319.25 | 541,745 |
2019-11-04 | 321.00 | 322.00 | 319.50 | 320.00 | 269,445 |
2019-11-01 | 317.50 | 320.00 | 317.00 | 318.50 | 224,274 |
2019-10-31 | 319.00 | 319.00 | 316.50 | 317.50 | 342,354 |
2019-10-30 | 319.50 | 320.00 | 318.00 | 319.00 | 283,594 |
2019-10-29 | 322.00 | 322.50 | 319.50 | 321.50 | 113,407 |
2019-10-28 | 324.00 | 324.00 | 321.00 | 321.50 | 238,034 |
2019-10-25 | 326.50 | 327.50 | 323.00 | 325.00 | 160,984 |
2019-10-24 | 327.00 | 329.50 | 325.50 | 328.00 | 330,469 |
2019-10-23 | 322.00 | 326.00 | 321.50 | 325.75 | 478,052 |
2019-10-22 | 323.00 | 323.50 | 319.50 | 322.50 | 512,039 |
2019-10-21 | 317.00 | 322.50 | 314.50 | 322.50 | 439,365 |
2019-10-18 | 314.50 | 317.00 | 314.00 | 315.75 | 585,426 |
2019-10-17 | 312.00 | 317.00 | 312.00 | 315.00 | 612,151 |
2019-10-16 | 311.50 | 311.50 | 308.00 | 311.00 | 515,328 |
2019-10-15 | 307.50 | 312.50 | 307.50 | 309.75 | 853,937 |
2019-10-14 | 308.00 | 308.00 | 304.50 | 307.00 | 615,094 |
2019-10-11 | 306.50 | 309.00 | 306.00 | 308.50 | 473,595 |
2019-10-10 | 302.00 | 305.00 | 302.00 | 303.75 | 275,895 |
2019-10-09 | 302.00 | 305.00 | 300.50 | 303.75 | 776,394 |
2019-10-08 | 310.00 | 310.00 | 299.50 | 299.75 | 251,060 |
2019-10-07 | 308.00 | 308.50 | 305.50 | 306.75 | 192,128 |
2019-10-04 | 303.50 | 306.00 | 303.50 | 306.25 | 144,845 |
2019-10-03 | 306.00 | 306.00 | 298.50 | 302.00 | 187,973 |
2019-10-02 | 309.00 | 310.00 | 303.50 | 311.75 | 421,290 |
2019-10-01 | 311.00 | 312.50 | 311.00 | 311.75 | 933,985 |
2019-09-30 | 313.50 | 313.50 | 311.00 | 312.00 | 261,947 |
2019-09-27 | 312.00 | 312.00 | 311.00 | 311.25 | 351,944 |
2019-09-26 | 312.00 | 312.00 | 309.00 | 309.50 | 471,288 |
2019-09-25 | 307.50 | 309.00 | 306.50 | 309.00 | 289,600 |
2019-09-24 | 310.00 | 311.00 | 309.00 | 310.25 | 333,966 |
2019-09-23 | 313.00 | 313.00 | 309.50 | 311.00 | 471,764 |
2019-09-20 | 313.00 | 314.00 | 309.00 | 310.75 | 1,094,886 |
2019-09-19 | 310.00 | 313.00 | 309.50 | 311.50 | 505,156 |
2019-09-18 | 305.00 | 309.50 | 305.00 | 309.25 | 530,233 |
2019-09-17 | 302.00 | 306.50 | 302.00 | 305.25 | 453,957 |
2019-09-16 | 305.00 | 305.50 | 303.50 | 305.00 | 497,878 |
2019-09-13 | 302.50 | 305.50 | 300.50 | 304.75 | 300,767 |
2019-09-12 | 299.00 | 303.00 | 299.00 | 301.50 | 697,478 |
2019-09-11 | 297.00 | 302.00 | 297.00 | 299.25 | 578,797 |
2019-09-10 | 291.00 | 297.00 | 291.00 | 296.75 | 331,382 |
2019-09-09 | 295.50 | 295.50 | 290.00 | 293.50 | 447,944 |
2019-09-06 | 295.00 | 295.00 | 292.50 | 293.50 | 381,482 |
2019-09-05 | 298.00 | 298.00 | 293.00 | 294.50 | 282,256 |
2019-09-04 | 298.00 | 298.50 | 297.00 | 297.00 | 387,689 |
2019-09-03 | 296.50 | 296.50 | 293.50 | 294.25 | 655,345 |
2019-09-02 | 294.00 | 296.00 | 294.00 | 296.00 | 340,564 |
2019-08-30 | 293.00 | 293.50 | 292.00 | 292.00 | 484,238 |
2019-08-29 | 291.50 | 294.00 | 291.50 | 293.50 | 410,242 |
2019-08-28 | 293.00 | 294.00 | 292.00 | 293.50 | 516,941 |
2019-08-27 | 294.00 | 294.00 | 290.00 | 292.25 | 457,364 |
2019-08-23 | 294.00 | 295.00 | 291.00 | 292.50 | 431,995 |
2019-08-22 | 295.00 | 295.00 | 290.00 | 292.50 | 439,956 |
2019-08-21 | 292.00 | 293.00 | 290.50 | 291.75 | 240,275 |
2019-08-20 | 290.00 | 294.50 | 290.00 | 291.00 | 415,338 |
2019-08-19 | 285.50 | 292.00 | 285.50 | 291.00 | 397,485 |
2019-08-16 | 284.50 | 289.50 | 284.50 | 285.75 | 337,303 |
2019-08-15 | 284.50 | 286.00 | 283.00 | 284.50 | 822,815 |
2019-08-14 | 292.00 | 292.00 | 284.50 | 285.25 | 509,838 |
2019-08-13 | 289.00 | 291.50 | 286.50 | 290.50 | 761,397 |
2019-08-12 | 292.50 | 292.50 | 289.50 | 291.00 | 662,160 |
2019-08-09 | 294.00 | 295.00 | 291.00 | 291.75 | 483,327 |
2019-08-08 | 296.00 | 296.00 | 290.50 | 293.50 | 748,696 |
2019-08-07 | 298.00 | 298.50 | 292.50 | 293.25 | 1,123,782 |
2019-08-06 | 295.50 | 300.00 | 294.50 | 295.25 | 358,330 |
2019-08-05 | 301.50 | 301.50 | 294.50 | 295.25 | 550,110 |
2019-08-02 | 311.00 | 311.00 | 303.50 | 304.00 | 401,817 |
2019-08-01 | 315.00 | 315.00 | 311.50 | 312.25 | 471,504 |
2019-07-31 | 314.50 | 315.00 | 313.50 | 314.75 | 344,548 |
2019-07-30 | 320.00 | 321.50 | 314.50 | 315.25 | 251,430 |
2019-07-29 | 318.00 | 321.00 | 317.50 | 320.25 | 257,589 |
2019-07-26 | 316.00 | 318.50 | 316.00 | 318.75 | 222,681 |
2019-07-25 | 318.00 | 319.00 | 316.00 | 316.25 | 203,917 |
2019-07-24 | 319.50 | 319.50 | 315.00 | 315.75 | 237,778 |
2019-07-23 | 318.00 | 318.50 | 317.00 | 318.00 | 577,602 |
2019-07-22 | 316.50 | 317.50 | 315.50 | 317.00 | 328,023 |
2019-07-19 | 312.50 | 317.00 | 312.50 | 317.25 | 421,495 |
2019-07-18 | 315.00 | 315.00 | 312.50 | 312.75 | 395,426 |
2019-07-17 | 313.00 | 315.00 | 313.00 | 314.00 | 436,330 |
2019-07-16 | 315.00 | 315.00 | 314.00 | 314.25 | 507,350 |
2019-07-15 | 316.50 | 316.50 | 313.50 | 315.00 | 634,591 |
2019-07-12 | 315.50 | 316.00 | 314.50 | 314.75 | 635,911 |
2019-07-11 | 315.00 | 316.00 | 313.50 | 316.25 | 644,724 |
2019-07-10 | 312.00 | 314.00 | 311.00 | 312.50 | 419,689 |
2019-07-09 | 314.00 | 314.00 | 310.50 | 312.75 | 311,400 |
2019-07-08 | 312.50 | 316.00 | 312.50 | 315.75 | 271,500 |
2019-07-05 | 314.00 | 315.50 | 312.50 | 313.00 | 167,949 |
2019-07-04 | 315.00 | 315.50 | 314.00 | 315.25 | 640,355 |
2019-07-03 | 312.00 | 316.00 | 312.00 | 313.50 | 451,090 |
2019-07-02 | 311.50 | 312.50 | 311.00 | 311.50 | 464,454 |
2019-07-01 | 310.00 | 311.50 | 309.50 | 311.25 | 1,061,328 |
2019-06-28 | 303.50 | 307.50 | 303.50 | 307.00 | 443,035 |
2019-06-27 | 303.00 | 303.50 | 301.00 | 302.00 | 312,655 |
2019-06-26 | 303.00 | 303.50 | 301.50 | 302.00 | 637,591 |
2019-06-25 | 306.00 | 306.00 | 303.00 | 303.75 | 695,273 |
2019-06-24 | 307.50 | 308.00 | 305.50 | 306.25 | 813,492 |
2019-06-21 | 306.00 | 307.00 | 305.50 | 306.75 | 255,236 |
2019-06-20 | 306.50 | 308.00 | 306.00 | 306.75 | 699,371 |
2019-06-19 | 307.50 | 307.50 | 305.00 | 305.50 | 424,111 |
2019-06-18 | 306.00 | 308.00 | 304.50 | 307.50 | 966,688 |
2019-06-17 | 306.50 | 307.00 | 305.50 | 306.25 | 735,406 |
2019-06-14 | 307.50 | 307.50 | 305.50 | 305.50 | 278,284 |
2019-06-13 | 304.00 | 307.50 | 304.00 | 307.50 | 1,363,328 |
2019-06-12 | 308.00 | 308.00 | 303.50 | 305.50 | 713,597 |
2019-06-11 | 312.50 | 312.50 | 308.00 | 308.25 | 780,376 |
2019-06-10 | 314.50 | 315.00 | 311.00 | 311.50 | 650,967 |
2019-06-07 | 313.00 | 315.50 | 312.50 | 313.75 | 355,603 |
2019-06-06 | 315.00 | 316.00 | 312.50 | 313.00 | 522,487 |
2019-06-05 | 314.00 | 319.50 | 314.00 | 318.00 | 495,449 |
2019-06-04 | 310.50 | 317.00 | 310.50 | 316.75 | 509,863 |
2019-06-03 | 313.00 | 313.00 | 309.50 | 312.50 | 163,932 |
2019-05-31 | 312.00 | 312.50 | 310.00 | 314.50 | 236,494 |
2019-05-30 | 310.00 | 315.50 | 309.50 | 314.50 | 384,555 |
2019-05-29 | 312.00 | 312.00 | 309.00 | 309.50 | 411,442 |
2019-05-28 | 315.00 | 315.50 | 312.50 | 314.25 | 280,313 |
2019-05-24 | 314.00 | 315.50 | 313.50 | 314.50 | 110,161 |
2019-05-23 | 322.00 | 322.00 | 312.50 | 313.50 | 390,510 |
2019-05-22 | 324.00 | 324.00 | 319.00 | 319.75 | 302,773 |
2019-05-21 | 323.00 | 324.50 | 322.50 | 322.75 | 195,123 |
2019-05-20 | 324.50 | 324.50 | 320.50 | 322.00 | 305,011 |
2019-05-17 | 323.50 | 324.00 | 321.50 | 323.00 | 353,053 |
2019-05-16 | 324.00 | 326.50 | 322.00 | 325.75 | 200,043 |
2019-05-15 | 323.50 | 325.50 | 321.00 | 325.50 | 369,737 |
2019-05-14 | 320.00 | 323.00 | 320.00 | 322.75 | 212,940 |
2019-05-13 | 324.50 | 325.00 | 319.50 | 319.50 | 380,735 |
2019-05-10 | 325.00 | 327.00 | 324.00 | 324.50 | 659,413 |
2019-05-09 | 325.50 | 326.00 | 322.50 | 322.75 | 606,164 |
2019-05-08 | 327.00 | 328.00 | 326.00 | 326.75 | 306,549 |
2019-05-07 | 334.50 | 334.50 | 327.00 | 327.50 | 417,065 |
2019-05-03 | 335.00 | 337.00 | 334.50 | 335.00 | 826,071 |
2019-05-02 | 334.00 | 336.00 | 334.00 | 335.00 | 178,537 |
2019-05-01 | 335.00 | 336.50 | 335.00 | 335.75 | 1,083,918 |
2019-04-30 | 336.00 | 336.00 | 333.50 | 334.25 | 326,972 |
2019-04-29 | 334.50 | 336.00 | 333.50 | 334.75 | 299,421 |
2019-04-26 | 335.50 | 335.50 | 333.50 | 334.75 | 347,209 |