Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 465.20 | 469.40 | 452.00 | 461.40 | 380,329 |
2024-03-27 | 481.40 | 481.40 | 465.60 | 470.80 | 532,140 |
2024-03-26 | 450.00 | 472.00 | 450.00 | 472.00 | 355,683 |
2024-03-25 | 460.00 | 460.00 | 450.00 | 455.60 | 230,610 |
2024-03-22 | 465.40 | 465.40 | 455.60 | 458.00 | 263,527 |
2024-03-21 | 462.60 | 466.60 | 456.80 | 460.00 | 327,845 |
2024-03-20 | 456.80 | 460.60 | 454.60 | 457.00 | 361,386 |
2024-03-19 | 453.20 | 461.00 | 451.60 | 456.20 | 232,813 |
2024-03-18 | 465.40 | 468.00 | 457.60 | 457.60 | 242,260 |
2024-03-15 | 478.40 | 478.40 | 461.00 | 465.60 | 478,329 |
2024-03-14 | 474.80 | 474.80 | 465.00 | 466.20 | 380,881 |
2024-03-13 | 469.00 | 469.00 | 453.40 | 465.00 | 531,812 |
2024-03-12 | 455.40 | 460.60 | 454.40 | 455.40 | 135,050 |
2024-03-11 | 459.20 | 459.20 | 453.20 | 455.60 | 175,310 |
2024-03-08 | 460.20 | 463.20 | 457.20 | 459.20 | 130,432 |
2024-03-07 | 460.00 | 467.00 | 459.60 | 462.00 | 192,153 |
2024-03-06 | 464.00 | 465.40 | 458.00 | 462.20 | 164,239 |
2024-03-05 | 444.00 | 459.20 | 444.00 | 458.00 | 170,136 |
2024-03-04 | 455.40 | 455.40 | 446.20 | 452.00 | 330,832 |
2024-03-01 | 437.00 | 450.80 | 437.00 | 449.80 | 300,650 |
2024-02-29 | 440.00 | 455.40 | 440.00 | 443.40 | 984,523 |
2024-02-28 | 467.20 | 467.20 | 446.60 | 451.20 | 192,661 |
2024-02-27 | 455.60 | 457.40 | 449.80 | 454.60 | 510,535 |
2024-02-26 | 469.40 | 469.40 | 455.40 | 455.80 | 137,793 |
2024-02-23 | 450.80 | 465.00 | 450.80 | 460.20 | 230,033 |
2024-02-22 | 463.00 | 464.20 | 460.00 | 460.80 | 143,505 |
2024-02-21 | 460.00 | 466.00 | 458.60 | 463.00 | 1,574,256 |
2024-02-20 | 464.00 | 467.40 | 456.80 | 460.00 | 188,710 |
2024-02-19 | 468.20 | 470.00 | 465.40 | 466.40 | 126,322 |
2024-02-16 | 474.00 | 474.40 | 467.00 | 470.00 | 164,771 |
2024-02-15 | 465.00 | 470.00 | 464.40 | 470.00 | 123,455 |
2024-02-14 | 463.80 | 465.00 | 461.40 | 465.00 | 113,442 |
2024-02-13 | 459.20 | 465.00 | 455.60 | 461.00 | 232,592 |
2024-02-12 | 459.00 | 461.60 | 456.80 | 459.80 | 85,519 |
2024-02-09 | 458.80 | 459.00 | 453.20 | 453.80 | 215,726 |
2024-02-08 | 459.20 | 462.00 | 454.00 | 454.40 | 281,140 |
2024-02-07 | 465.00 | 465.00 | 452.00 | 456.00 | 176,530 |
2024-02-06 | 442.20 | 457.40 | 442.20 | 455.80 | 140,727 |
2024-02-05 | 451.40 | 455.00 | 442.20 | 451.00 | 199,171 |
2024-02-02 | 449.40 | 458.80 | 448.60 | 448.60 | 334,169 |
2024-02-01 | 444.60 | 451.60 | 444.60 | 445.20 | 211,658 |
2024-01-31 | 462.60 | 462.60 | 442.80 | 444.40 | 251,127 |
2024-01-30 | 462.20 | 462.20 | 453.00 | 455.20 | 296,760 |
2024-01-29 | 449.00 | 456.00 | 446.00 | 453.40 | 475,095 |
2024-01-26 | 458.00 | 458.00 | 444.40 | 446.60 | 1,330,854 |
2024-01-25 | 433.00 | 449.40 | 433.00 | 447.00 | 611,879 |
2024-01-24 | 426.20 | 438.80 | 426.20 | 438.60 | 288,291 |
2024-01-23 | 432.00 | 440.80 | 432.00 | 436.00 | 806,391 |
2024-01-22 | 425.00 | 436.00 | 425.00 | 434.40 | 338,804 |
2024-01-19 | 441.80 | 441.80 | 401.80 | 424.40 | 1,496,100 |
2024-01-18 | 432.80 | 433.40 | 422.80 | 429.40 | 1,341,591 |
2024-01-17 | 424.60 | 424.60 | 409.40 | 420.20 | 276,744 |
2024-01-16 | 417.80 | 429.80 | 417.80 | 426.00 | 324,339 |
2024-01-15 | 417.20 | 429.20 | 417.20 | 429.00 | 603,015 |
2024-01-12 | 438.80 | 438.80 | 424.00 | 424.00 | 408,648 |
2024-01-11 | 445.00 | 445.00 | 428.60 | 428.60 | 164,544 |
2024-01-10 | 438.00 | 440.40 | 437.00 | 438.20 | 270,169 |
2024-01-09 | 440.00 | 444.20 | 437.00 | 442.00 | 251,343 |
2024-01-08 | 432.00 | 440.40 | 423.60 | 440.40 | 255,999 |
2024-01-05 | 427.60 | 435.00 | 423.00 | 431.00 | 199,456 |
2024-01-04 | 430.00 | 445.80 | 427.80 | 432.00 | 218,656 |
2024-01-03 | 454.60 | 454.60 | 432.40 | 438.80 | 352,541 |
2024-01-02 | 449.40 | 457.40 | 445.00 | 445.40 | 365,430 |
2024-01-01 | 448.60 | 448.60 | 448.60 | 448.60 | 0 |
2023-12-29 | 437.80 | 450.80 | 437.80 | 448.60 | 93,472 |
2023-12-28 | 439.80 | 451.20 | 438.40 | 450.00 | 533,800 |
2023-12-27 | 454.80 | 454.80 | 447.60 | 449.20 | 710,776 |
2023-12-26 | 446.40 | 446.40 | 446.40 | 446.40 | 0 |
2023-12-25 | 446.40 | 446.40 | 446.40 | 446.40 | 0 |
2023-12-22 | 443.40 | 450.20 | 442.40 | 446.40 | 684,696 |
2023-12-21 | 450.00 | 452.80 | 443.20 | 443.40 | 204,626 |
2023-12-20 | 450.20 | 455.60 | 442.00 | 453.60 | 396,908 |
2023-12-19 | 433.00 | 441.80 | 430.20 | 441.80 | 248,527 |
2023-12-18 | 419.00 | 433.40 | 419.00 | 433.00 | 176,284 |
2023-12-15 | 433.40 | 438.20 | 428.00 | 430.80 | 1,436,719 |
2023-12-14 | 417.80 | 438.20 | 417.00 | 428.80 | 337,497 |
2023-12-13 | 407.00 | 421.20 | 407.00 | 411.80 | 405,137 |
2023-12-12 | 417.00 | 429.60 | 412.80 | 412.80 | 324,939 |
2023-12-11 | 430.60 | 430.60 | 412.20 | 427.00 | 505,092 |
2023-12-08 | 409.60 | 425.20 | 409.60 | 423.20 | 179,228 |
2023-12-07 | 413.00 | 422.00 | 411.40 | 420.60 | 131,023 |
2023-12-06 | 432.80 | 432.80 | 419.20 | 420.20 | 235,633 |
2023-12-05 | 411.80 | 424.80 | 411.80 | 421.00 | 166,346 |
2023-12-04 | 404.80 | 430.80 | 404.80 | 420.40 | 721,786 |
2023-12-01 | 402.00 | 417.60 | 402.00 | 416.00 | 145,815 |
2023-11-30 | 412.60 | 413.20 | 408.40 | 410.80 | 819,845 |
2023-11-29 | 430.20 | 430.20 | 414.80 | 419.20 | 190,317 |
2023-11-28 | 425.60 | 425.60 | 419.20 | 421.80 | 504,352 |
2023-11-27 | 415.40 | 426.40 | 415.40 | 425.60 | 229,258 |
2023-11-24 | 425.80 | 427.80 | 423.40 | 423.40 | 216,349 |
2023-11-23 | 425.00 | 426.60 | 420.00 | 425.00 | 168,559 |
2023-11-22 | 412.40 | 428.60 | 412.40 | 425.80 | 186,299 |
2023-11-21 | 430.40 | 430.40 | 420.80 | 422.00 | 228,669 |
2023-11-20 | 428.80 | 433.60 | 426.20 | 433.20 | 971,171 |
2023-11-17 | 410.60 | 431.20 | 410.60 | 425.80 | 202,262 |
2023-11-16 | 420.40 | 429.40 | 418.20 | 420.00 | 286,747 |
2023-11-15 | 426.00 | 443.80 | 426.00 | 431.00 | 492,423 |
2023-11-14 | 406.00 | 437.20 | 406.00 | 436.80 | 270,357 |
2023-11-13 | 401.00 | 417.20 | 401.00 | 416.20 | 224,892 |
2023-11-10 | 405.40 | 411.40 | 401.20 | 408.00 | 251,039 |
2023-11-09 | 416.40 | 421.00 | 411.20 | 414.40 | 229,765 |
2023-11-08 | 408.00 | 417.80 | 408.00 | 417.00 | 307,108 |
2023-11-07 | 413.60 | 423.80 | 409.80 | 417.40 | 429,404 |
2023-11-06 | 424.40 | 424.40 | 406.40 | 413.60 | 330,727 |
2023-11-03 | 425.00 | 431.80 | 416.80 | 424.40 | 474,802 |
2023-11-02 | 391.00 | 423.80 | 391.00 | 419.60 | 888,214 |
2023-11-01 | 402.20 | 402.20 | 389.80 | 400.60 | 463,146 |
2023-10-31 | 393.60 | 393.60 | 389.00 | 392.60 | 275,756 |
2023-10-30 | 381.60 | 390.80 | 380.40 | 377.60 | 604,889 |
2023-10-27 | 370.00 | 379.60 | 370.00 | 377.60 | 166,403 |
2023-10-26 | 377.20 | 377.60 | 365.40 | 375.00 | 295,888 |
2023-10-25 | 380.00 | 380.00 | 366.20 | 370.00 | 351,648 |
2023-10-24 | 390.80 | 390.80 | 378.40 | 379.80 | 248,175 |
2023-10-23 | 384.20 | 388.20 | 375.00 | 384.20 | 247,165 |
2023-10-20 | 386.80 | 390.00 | 381.80 | 385.60 | 874,678 |
2023-10-19 | 387.00 | 394.60 | 386.40 | 387.00 | 430,232 |
2023-10-18 | 404.40 | 404.40 | 388.60 | 390.80 | 507,692 |
2023-10-17 | 395.20 | 408.80 | 394.20 | 406.40 | 308,048 |
2023-10-16 | 390.00 | 398.60 | 390.00 | 395.20 | 508,312 |
2023-10-13 | 400.00 | 403.40 | 392.00 | 392.00 | 439,568 |
2023-10-12 | 400.00 | 419.00 | 400.00 | 405.60 | 307,281 |
2023-10-11 | 416.00 | 423.40 | 406.80 | 408.60 | 311,800 |
2023-10-10 | 383.00 | 421.20 | 383.00 | 419.60 | 639,782 |
2023-10-09 | 395.60 | 402.40 | 382.40 | 383.00 | 320,789 |
2023-10-06 | 415.00 | 415.20 | 395.80 | 402.00 | 2,431,713 |
2023-10-05 | 420.40 | 424.60 | 405.00 | 405.00 | 936,332 |
2023-10-04 | 440.00 | 440.00 | 418.00 | 418.00 | 324,284 |
2023-10-03 | 449.20 | 451.00 | 440.20 | 440.20 | 360,618 |
2023-10-02 | 461.80 | 461.80 | 448.40 | 452.80 | 261,557 |
2023-09-29 | 453.60 | 459.40 | 449.00 | 452.00 | 420,716 |
2023-09-28 | 457.80 | 457.80 | 450.20 | 454.00 | 289,245 |
2023-09-27 | 464.00 | 466.40 | 456.40 | 458.60 | 309,653 |
2023-09-26 | 460.20 | 465.60 | 456.40 | 457.40 | 278,221 |
2023-09-25 | 474.40 | 474.80 | 461.20 | 465.60 | 678,166 |
2023-09-22 | 485.00 | 490.00 | 479.40 | 484.20 | 473,713 |
2023-09-21 | 493.40 | 495.00 | 485.00 | 487.00 | 350,543 |
2023-09-20 | 489.00 | 501.00 | 482.00 | 498.80 | 279,717 |
2023-09-19 | 490.00 | 496.00 | 490.00 | 490.80 | 1,144,530 |
2023-09-18 | 514.00 | 514.00 | 496.20 | 497.80 | 237,325 |
2023-09-15 | 512.00 | 515.50 | 501.50 | 502.50 | 743,839 |
2023-09-14 | 491.60 | 510.00 | 491.60 | 510.00 | 761,304 |
2023-09-13 | 493.60 | 503.00 | 488.00 | 498.00 | 176,450 |
2023-09-12 | 519.00 | 519.00 | 498.80 | 498.80 | 208,734 |
2023-09-11 | 530.00 | 536.50 | 508.00 | 508.00 | 387,434 |
2023-09-08 | 537.00 | 537.00 | 526.00 | 531.00 | 383,497 |
2023-09-07 | 530.00 | 538.00 | 520.50 | 523.50 | 288,698 |
2023-09-06 | 525.00 | 527.00 | 516.50 | 524.50 | 478,121 |
2023-09-05 | 527.00 | 531.00 | 524.00 | 526.00 | 95,826 |
2023-09-04 | 526.00 | 534.50 | 522.00 | 529.00 | 179,311 |
2023-09-01 | 521.00 | 529.00 | 521.00 | 525.50 | 108,111 |
2023-08-31 | 515.00 | 527.00 | 515.00 | 525.00 | 337,408 |
2023-08-30 | 520.50 | 522.50 | 513.00 | 519.00 | 154,664 |
2023-08-29 | 527.00 | 527.00 | 514.00 | 523.50 | 185,657 |
2023-08-28 | 516.50 | 516.50 | 516.50 | 516.50 | 0 |
2023-08-25 | 510.50 | 520.50 | 507.00 | 516.50 | 215,655 |
2023-08-24 | 527.50 | 527.50 | 510.50 | 510.50 | 113,755 |
2023-08-23 | 517.50 | 521.50 | 512.50 | 521.00 | 348,955 |
2023-08-22 | 523.00 | 523.00 | 514.00 | 516.00 | 160,714 |
2023-08-21 | 522.00 | 524.00 | 507.00 | 510.00 | 179,095 |
2023-08-18 | 541.00 | 541.00 | 518.50 | 520.00 | 294,109 |
2023-08-17 | 536.00 | 536.00 | 515.00 | 530.00 | 186,883 |
2023-08-16 | 536.50 | 536.50 | 520.50 | 523.00 | 114,221 |
2023-08-15 | 525.50 | 529.50 | 519.50 | 527.50 | 177,210 |
2023-08-14 | 530.00 | 532.50 | 522.50 | 527.50 | 562,413 |
2023-08-11 | 545.00 | 545.00 | 533.50 | 533.50 | 199,004 |
2023-08-10 | 546.50 | 546.50 | 539.00 | 546.00 | 133,853 |
2023-08-09 | 549.00 | 549.00 | 539.00 | 541.00 | 97,269 |
2023-08-08 | 544.00 | 550.00 | 535.00 | 547.00 | 150,582 |
2023-08-07 | 553.50 | 553.50 | 544.50 | 544.50 | 237,900 |
2023-08-04 | 557.00 | 557.00 | 549.50 | 549.50 | 214,638 |
2023-08-03 | 548.00 | 553.00 | 547.00 | 553.00 | 92,245 |
2023-08-02 | 561.50 | 562.50 | 547.00 | 550.50 | 207,123 |
2023-08-01 | 560.00 | 568.50 | 557.00 | 567.50 | 223,063 |
2023-07-31 | 569.50 | 569.50 | 558.00 | 561.00 | 204,245 |
2023-07-28 | 565.00 | 574.00 | 560.50 | 568.50 | 205,057 |
2023-07-27 | 574.50 | 581.50 | 566.50 | 575.50 | 111,622 |
2023-07-26 | 580.00 | 580.00 | 571.00 | 576.50 | 338,884 |
2023-07-25 | 595.50 | 599.50 | 580.50 | 580.50 | 293,791 |
2023-07-24 | 594.50 | 600.50 | 591.00 | 596.50 | 74,975 |
2023-07-21 | 596.50 | 600.00 | 592.00 | 600.00 | 1,287,204 |
2023-07-20 | 588.00 | 593.00 | 583.50 | 593.00 | 307,305 |
2023-07-19 | 585.00 | 592.00 | 583.50 | 588.00 | 1,085,174 |
2023-07-18 | 558.00 | 579.50 | 558.00 | 576.00 | 161,880 |
2023-07-17 | 571.00 | 580.50 | 569.50 | 570.00 | 124,896 |
2023-07-14 | 591.00 | 592.00 | 581.50 | 581.50 | 289,577 |
2023-07-13 | 582.50 | 596.50 | 580.50 | 590.50 | 206,099 |
2023-07-12 | 554.50 | 583.50 | 554.50 | 583.50 | 681,796 |
2023-07-11 | 569.50 | 576.00 | 566.00 | 570.00 | 272,733 |
2023-07-10 | 558.00 | 571.50 | 556.50 | 569.00 | 151,983 |
2023-07-07 | 555.00 | 559.00 | 544.50 | 557.00 | 323,990 |
2023-07-06 | 597.50 | 597.50 | 550.00 | 550.00 | 254,116 |
2023-07-05 | 585.00 | 598.00 | 582.50 | 586.00 | 204,248 |
2023-07-04 | 600.00 | 600.00 | 588.50 | 597.00 | 220,030 |
2023-07-03 | 597.00 | 597.00 | 588.00 | 588.50 | 247,972 |
2023-06-30 | 581.50 | 594.00 | 580.50 | 590.00 | 379,500 |
2023-06-29 | 597.50 | 597.50 | 581.50 | 581.50 | 232,066 |
2023-06-28 | 571.50 | 589.00 | 571.50 | 589.00 | 553,270 |
2023-06-27 | 578.00 | 581.50 | 570.50 | 575.50 | 1,243,284 |
2023-06-26 | 583.00 | 585.00 | 571.00 | 576.50 | 559,663 |
2023-06-23 | 576.00 | 590.00 | 575.50 | 580.50 | 584,103 |
2023-06-22 | 583.50 | 592.50 | 580.50 | 589.00 | 484,173 |
2023-06-21 | 595.00 | 609.50 | 595.00 | 597.00 | 720,185 |
2023-06-20 | 597.00 | 612.00 | 594.50 | 607.50 | 385,964 |
2023-06-19 | 600.00 | 608.50 | 597.50 | 598.00 | 1,238,921 |
2023-06-16 | 581.50 | 615.00 | 581.50 | 615.00 | 1,989,130 |
2023-06-15 | 602.50 | 602.50 | 586.00 | 589.50 | 678,644 |
2023-06-14 | 620.00 | 620.00 | 601.00 | 601.00 | 487,040 |
2023-06-13 | 596.00 | 611.00 | 596.00 | 610.00 | 267,354 |
2023-06-12 | 619.50 | 619.50 | 606.00 | 607.00 | 202,784 |
2023-06-09 | 600.50 | 611.50 | 597.50 | 604.50 | 5,671,635 |
2023-06-08 | 594.00 | 612.00 | 594.00 | 611.50 | 268,911 |
2023-06-07 | 600.00 | 611.00 | 600.00 | 608.50 | 222,408 |
2023-06-06 | 604.00 | 609.50 | 601.00 | 608.00 | 176,789 |
2023-06-05 | 602.00 | 617.50 | 597.00 | 603.50 | 1,143,381 |
2023-06-02 | 610.00 | 615.50 | 606.50 | 614.50 | 1,036,131 |
2023-06-01 | 587.50 | 608.50 | 587.50 | 604.00 | 267,465 |
2023-05-31 | 599.00 | 610.00 | 592.50 | 601.00 | 654,051 |
2023-05-30 | 602.00 | 613.50 | 600.00 | 602.50 | 261,118 |
2023-05-29 | 609.50 | 609.50 | 609.50 | 609.50 | 0 |
2023-05-26 | 639.00 | 639.00 | 609.50 | 609.50 | 351,744 |
2023-05-25 | 603.00 | 626.00 | 603.00 | 625.00 | 489,616 |
2023-05-24 | 639.00 | 639.00 | 608.00 | 618.00 | 497,755 |
2023-05-23 | 634.00 | 634.00 | 623.00 | 626.50 | 247,003 |
2023-05-22 | 626.50 | 637.50 | 626.50 | 632.50 | 499,458 |
2023-05-19 | 640.00 | 640.00 | 621.50 | 626.00 | 485,699 |
2023-05-18 | 640.00 | 640.00 | 626.00 | 626.50 | 308,948 |
2023-05-17 | 629.50 | 638.00 | 627.00 | 634.50 | 603,681 |
2023-05-16 | 620.00 | 634.50 | 617.00 | 633.00 | 682,717 |
2023-05-15 | 619.50 | 619.50 | 608.00 | 614.00 | 875,031 |
2023-05-12 | 608.00 | 620.00 | 607.50 | 616.00 | 416,168 |
2023-05-11 | 605.00 | 610.00 | 601.00 | 607.50 | 369,850 |
2023-05-10 | 598.00 | 605.00 | 591.00 | 603.50 | 500,944 |
2023-05-09 | 584.50 | 595.00 | 578.50 | 595.00 | 530,941 |
2023-05-08 | 584.50 | 584.50 | 584.50 | 584.50 | 0 |
2023-05-05 | 580.00 | 588.50 | 577.50 | 584.50 | 345,737 |
2023-05-04 | 580.00 | 583.50 | 568.00 | 577.00 | 457,400 |
2023-05-03 | 565.50 | 586.00 | 565.50 | 580.00 | 662,771 |
2023-05-02 | 576.50 | 585.00 | 573.50 | 575.00 | 479,293 |
2023-05-01 | 577.00 | 577.00 | 577.00 | 577.00 | 0 |
2023-04-28 | 562.00 | 579.50 | 559.50 | 577.00 | 1,730,582 |
2023-04-27 | 562.50 | 566.00 | 555.50 | 563.00 | 432,406 |
2023-04-26 | 570.00 | 570.00 | 552.00 | 560.50 | 277,359 |
2023-04-25 | 570.00 | 570.00 | 546.00 | 559.00 | 264,145 |
2023-04-24 | 580.00 | 580.00 | 559.50 | 561.50 | 321,990 |
2023-04-21 | 555.00 | 573.50 | 555.00 | 573.50 | 470,712 |
2023-04-20 | 580.00 | 580.00 | 566.00 | 571.50 | 334,192 |
2023-04-19 | 563.00 | 572.50 | 561.00 | 572.50 | 935,577 |
2023-04-18 | 546.50 | 572.50 | 546.50 | 567.50 | 988,407 |
2023-04-17 | 536.00 | 561.50 | 536.00 | 561.50 | 489,306 |
2023-04-14 | 545.00 | 554.50 | 545.00 | 549.50 | 576,180 |
2023-04-13 | 544.50 | 552.50 | 540.50 | 550.50 | 1,158,681 |
2023-04-12 | 540.00 | 543.50 | 530.00 | 543.50 | 665,479 |
2023-04-11 | 533.50 | 544.50 | 531.50 | 537.00 | 294,638 |
2023-04-10 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
2023-04-07 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
2023-04-06 | 530.00 | 533.50 | 516.00 | 533.00 | 289,354 |
2023-04-05 | 526.00 | 530.00 | 516.00 | 521.50 | 306,402 |
2023-04-04 | 529.00 | 531.00 | 517.00 | 523.00 | 397,910 |
2023-04-03 | 522.00 | 531.00 | 515.50 | 520.00 | 919,914 |
2023-03-31 | 536.50 | 540.00 | 520.00 | 527.00 | 646,135 |
2023-03-30 | 519.50 | 527.00 | 510.00 | 527.00 | 481,699 |
2023-03-29 | 505.00 | 511.50 | 502.50 | 511.50 | 514,669 |
2023-03-28 | 524.00 | 524.00 | 508.00 | 508.00 | 411,677 |
2023-03-27 | 530.50 | 530.50 | 512.50 | 515.50 | 827,330 |
2023-03-24 | 545.00 | 545.00 | 520.50 | 524.00 | 681,317 |
2023-03-23 | 550.00 | 559.00 | 540.00 | 540.00 | 505,623 |
2023-03-22 | 547.00 | 554.00 | 546.50 | 549.00 | 713,723 |
2023-03-21 | 549.50 | 557.00 | 542.50 | 551.50 | 224,854 |
2023-03-20 | 540.00 | 541.50 | 515.00 | 538.00 | 162,699 |
2023-03-17 | 547.00 | 549.50 | 527.00 | 530.00 | 596,080 |
2023-03-16 | 526.00 | 545.50 | 523.00 | 543.00 | 387,123 |
2023-03-15 | 565.00 | 565.00 | 520.00 | 524.00 | 569,733 |
2023-03-14 | 556.00 | 556.50 | 541.50 | 553.00 | 428,916 |
2023-03-13 | 562.50 | 567.00 | 533.00 | 544.00 | 766,448 |
2023-03-10 | 566.00 | 569.00 | 563.00 | 569.00 | 262,084 |
2023-03-09 | 571.00 | 581.00 | 566.50 | 576.50 | 964,720 |
2023-03-08 | 580.00 | 580.50 | 570.00 | 578.00 | 132,715 |
2023-03-07 | 567.50 | 578.50 | 567.50 | 578.00 | 137,765 |
2023-03-06 | 574.50 | 580.50 | 564.00 | 580.50 | 349,331 |
2023-03-03 | 573.00 | 573.00 | 562.50 | 567.50 | 186,066 |
2023-03-02 | 565.50 | 573.50 | 565.00 | 567.50 | 242,811 |
2023-03-01 | 563.00 | 572.00 | 562.00 | 570.00 | 322,370 |
2023-02-28 | 568.00 | 569.50 | 560.00 | 563.00 | 445,039 |
2023-02-27 | 580.50 | 580.50 | 571.50 | 571.50 | 189,139 |
2023-02-24 | 568.00 | 580.00 | 568.00 | 571.50 | 128,701 |
2023-02-23 | 579.50 | 588.50 | 578.00 | 579.00 | 208,612 |
2023-02-22 | 587.00 | 587.00 | 566.00 | 581.50 | 406,339 |
2023-02-21 | 594.50 | 594.50 | 586.50 | 588.00 | 338,218 |
2023-02-20 | 592.50 | 595.50 | 581.50 | 590.00 | 337,030 |
2023-02-17 | 577.00 | 583.50 | 569.50 | 583.50 | 496,980 |
2023-02-16 | 583.00 | 583.00 | 572.50 | 577.00 | 347,916 |
2023-02-15 | 564.50 | 579.00 | 562.50 | 574.50 | 370,442 |
2023-02-14 | 571.00 | 574.00 | 567.50 | 570.00 | 304,246 |
2023-02-13 | 567.00 | 572.50 | 561.00 | 567.00 | 338,336 |
2023-02-10 | 595.00 | 595.00 | 563.50 | 565.50 | 409,245 |
2023-02-09 | 580.00 | 589.00 | 577.50 | 582.00 | 709,821 |
2023-02-08 | 577.00 | 582.50 | 572.00 | 576.50 | 499,842 |
2023-02-07 | 577.00 | 579.50 | 566.50 | 570.00 | 683,425 |
2023-02-06 | 582.00 | 582.00 | 573.50 | 576.50 | 320,551 |
2023-02-03 | 580.00 | 587.00 | 578.00 | 584.00 | 401,436 |
2023-02-02 | 569.50 | 584.00 | 558.50 | 584.00 | 812,022 |
2023-02-01 | 567.50 | 578.00 | 559.50 | 559.50 | 504,816 |
2023-01-31 | 569.00 | 569.00 | 558.00 | 565.00 | 1,013,558 |
2023-01-30 | 570.00 | 570.00 | 560.50 | 565.00 | 483,563 |
2023-01-27 | 570.50 | 573.50 | 563.00 | 569.50 | 810,264 |
2023-01-26 | 552.00 | 576.50 | 552.00 | 568.50 | 1,311,644 |
2023-01-25 | 551.00 | 559.00 | 545.50 | 557.50 | 276,849 |
2023-01-24 | 545.50 | 555.00 | 545.00 | 554.50 | 363,327 |
2023-01-23 | 548.00 | 553.00 | 537.50 | 546.00 | 240,836 |
2023-01-20 | 538.50 | 550.00 | 531.00 | 547.00 | 364,048 |
2023-01-19 | 535.00 | 546.50 | 528.50 | 539.00 | 264,931 |
2023-01-18 | 523.00 | 546.00 | 523.00 | 535.00 | 394,944 |
2023-01-17 | 548.50 | 550.50 | 534.50 | 534.50 | 349,148 |
2023-01-16 | 536.00 | 556.50 | 529.50 | 552.00 | 287,421 |
2023-01-13 | 549.00 | 549.00 | 520.00 | 526.50 | 587,066 |
2023-01-12 | 552.50 | 555.50 | 545.00 | 545.00 | 210,058 |
2023-01-11 | 550.50 | 556.50 | 549.50 | 549.50 | 230,770 |
2023-01-10 | 552.50 | 552.50 | 538.50 | 542.00 | 236,500 |
2023-01-09 | 537.00 | 557.00 | 537.00 | 546.00 | 254,640 |
2023-01-06 | 547.50 | 550.00 | 535.50 | 550.00 | 244,498 |
2023-01-05 | 542.50 | 549.00 | 533.00 | 534.00 | 142,297 |
2023-01-04 | 538.50 | 546.50 | 537.00 | 545.50 | 221,587 |
2023-01-03 | 506.50 | 538.00 | 505.50 | 536.00 | 370,037 |
2023-01-02 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
2022-12-30 | 512.50 | 512.50 | 507.00 | 509.00 | 54,602 |
2022-12-29 | 492.20 | 511.00 | 492.20 | 510.50 | 99,514 |
2022-12-28 | 515.00 | 515.00 | 504.00 | 508.00 | 145,668 |
2022-12-27 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
2022-12-26 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
2022-12-23 | 499.80 | 507.50 | 499.80 | 507.50 | 88,869 |
2022-12-22 | 501.00 | 508.00 | 501.00 | 504.50 | 240,811 |
2022-12-21 | 496.80 | 507.00 | 496.80 | 504.00 | 233,538 |
2022-12-20 | 491.40 | 500.00 | 489.20 | 497.80 | 211,311 |
2022-12-19 | 508.50 | 508.50 | 494.40 | 497.60 | 276,769 |
2022-12-16 | 500.00 | 504.00 | 495.20 | 496.60 | 595,001 |
2022-12-15 | 513.00 | 513.50 | 502.00 | 505.50 | 250,073 |
2022-12-14 | 517.00 | 518.50 | 514.00 | 514.50 | 348,966 |
2022-12-13 | 514.50 | 530.50 | 513.50 | 520.00 | 683,841 |
2022-12-12 | 517.50 | 522.00 | 514.00 | 515.00 | 241,209 |
2022-12-09 | 524.50 | 527.50 | 519.00 | 521.50 | 445,954 |
2022-12-08 | 525.00 | 531.00 | 522.00 | 524.00 | 291,254 |
2022-12-07 | 526.00 | 532.00 | 522.50 | 524.50 | 466,621 |
2022-12-06 | 539.00 | 544.00 | 528.00 | 528.00 | 160,150 |
2022-12-05 | 552.50 | 557.50 | 547.50 | 548.00 | 185,733 |
2022-12-02 | 567.00 | 567.00 | 554.00 | 559.00 | 244,188 |
2022-12-01 | 554.50 | 562.50 | 553.50 | 562.50 | 1,330,951 |
2022-11-30 | 562.00 | 562.00 | 550.50 | 550.50 | 762,797 |
2022-11-29 | 559.00 | 559.50 | 550.50 | 554.00 | 364,965 |
2022-11-28 | 545.00 | 557.00 | 545.00 | 553.50 | 238,375 |
2022-11-25 | 553.50 | 557.00 | 543.00 | 557.00 | 220,365 |
2022-11-24 | 566.50 | 566.50 | 543.00 | 549.00 | 130,260 |
2022-11-23 | 545.00 | 563.00 | 545.00 | 553.50 | 187,371 |
2022-11-22 | 546.50 | 556.50 | 541.50 | 556.50 | 317,200 |
2022-11-21 | 560.50 | 560.50 | 539.50 | 544.50 | 179,517 |
2022-11-18 | 540.00 | 552.50 | 539.00 | 545.50 | 294,379 |
2022-11-17 | 551.00 | 551.00 | 533.00 | 543.50 | 518,793 |
2022-11-16 | 543.00 | 550.00 | 533.00 | 540.00 | 577,682 |
2022-11-15 | 556.50 | 557.00 | 544.50 | 547.00 | 531,188 |
2022-11-14 | 556.00 | 560.00 | 546.50 | 555.50 | 376,952 |
2022-11-11 | 558.00 | 561.50 | 551.00 | 551.00 | 506,811 |
2022-11-10 | 540.00 | 559.50 | 540.00 | 555.00 | 515,961 |
2022-11-09 | 555.00 | 557.00 | 540.00 | 541.50 | 255,909 |
2022-11-08 | 550.00 | 553.00 | 540.50 | 553.00 | 449,368 |
2022-11-07 | 534.00 | 547.00 | 534.00 | 545.00 | 1,241,156 |
2022-11-04 | 530.00 | 538.00 | 522.50 | 534.50 | 683,897 |
2022-11-03 | 531.00 | 531.00 | 520.50 | 528.00 | 369,795 |
2022-11-02 | 518.00 | 528.00 | 518.00 | 525.00 | 1,055,595 |
2022-11-01 | 517.00 | 529.00 | 517.00 | 524.00 | 847,095 |
2022-10-31 | 524.50 | 524.50 | 509.50 | 519.00 | 958,809 |
2022-10-28 | 530.00 | 530.00 | 519.50 | 522.00 | 227,187 |
2022-10-27 | 543.00 | 543.00 | 527.50 | 532.00 | 466,607 |
2022-10-26 | 530.00 | 531.50 | 520.00 | 531.50 | 2,081,041 |
2022-10-25 | 515.00 | 526.00 | 515.00 | 524.00 | 941,470 |
2022-10-24 | 542.00 | 542.00 | 521.50 | 525.00 | 845,293 |
2022-10-21 | 523.00 | 530.50 | 514.50 | 525.00 | 463,896 |
2022-10-20 | 521.50 | 528.50 | 515.00 | 524.50 | 1,115,326 |
2022-10-19 | 550.00 | 550.00 | 523.50 | 523.50 | 697,208 |
2022-10-18 | 532.50 | 545.00 | 527.50 | 541.00 | 550,543 |
2022-10-17 | 524.00 | 534.50 | 509.00 | 532.50 | 658,154 |
2022-10-14 | 517.00 | 518.50 | 502.00 | 510.50 | 749,668 |
2022-10-13 | 488.60 | 508.00 | 480.00 | 506.00 | 965,889 |
2022-10-12 | 474.00 | 476.20 | 468.00 | 470.00 | 477,636 |
2022-10-11 | 473.00 | 473.00 | 456.60 | 472.20 | 379,982 |
2022-10-10 | 463.80 | 469.00 | 461.40 | 466.20 | 378,711 |
2022-10-07 | 484.00 | 484.00 | 465.00 | 472.40 | 402,188 |
2022-10-06 | 468.00 | 478.20 | 460.80 | 472.80 | 356,118 |
2022-10-05 | 463.00 | 464.40 | 456.40 | 464.20 | 198,950 |
2022-10-04 | 454.20 | 466.60 | 448.40 | 463.80 | 294,487 |
2022-10-03 | 430.60 | 446.40 | 430.60 | 445.00 | 819,604 |
2022-09-30 | 418.00 | 443.40 | 418.00 | 441.60 | 825,087 |
2022-09-29 | 441.40 | 441.40 | 416.20 | 421.80 | 626,837 |
2022-09-28 | 421.60 | 436.40 | 415.80 | 431.60 | 628,177 |
2022-09-27 | 425.00 | 435.20 | 412.40 | 422.40 | 603,635 |
2022-09-26 | 383.80 | 418.80 | 360.80 | 418.80 | 1,055,285 |
2022-09-23 | 427.40 | 438.40 | 389.00 | 390.80 | 1,151,461 |
2022-09-22 | 466.60 | 477.60 | 423.00 | 425.80 | 1,410,015 |
2022-09-21 | 472.40 | 481.60 | 464.40 | 474.00 | 2,295,098 |
2022-09-20 | 456.20 | 475.80 | 456.20 | 469.60 | 655,795 |
2022-09-19 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
2022-09-16 | 462.00 | 462.00 | 449.00 | 451.00 | 736,913 |
2022-09-15 | 464.40 | 464.40 | 446.20 | 454.60 | 386,912 |
2022-09-14 | 472.00 | 472.00 | 450.00 | 452.60 | 290,262 |
2022-09-13 | 481.40 | 481.40 | 464.40 | 464.60 | 380,403 |
2022-09-12 | 465.60 | 472.60 | 456.80 | 472.60 | 418,358 |
2022-09-09 | 449.20 | 456.60 | 448.60 | 454.20 | 500,628 |
2022-09-08 | 445.20 | 452.00 | 442.00 | 447.60 | 319,509 |
2022-09-07 | 454.00 | 454.00 | 440.00 | 447.80 | 142,670 |
2022-09-06 | 437.00 | 454.60 | 437.00 | 447.60 | 519,265 |
2022-09-05 | 438.60 | 446.20 | 436.00 | 443.40 | 292,142 |
2022-09-02 | 431.20 | 446.20 | 431.20 | 446.20 | 315,717 |
2022-09-01 | 438.60 | 447.60 | 431.80 | 434.20 | 420,409 |
2022-08-31 | 458.80 | 458.80 | 441.40 | 448.00 | 282,265 |
2022-08-30 | 441.40 | 450.40 | 436.60 | 449.40 | 381,218 |
2022-08-29 | 441.40 | 441.40 | 441.40 | 441.40 | 0 |
2022-08-26 | 437.60 | 446.60 | 437.20 | 441.40 | 389,012 |
2022-08-25 | 452.20 | 455.20 | 443.00 | 445.00 | 195,169 |
2022-08-24 | 447.60 | 455.20 | 441.60 | 450.00 | 850,999 |
2022-08-23 | 446.60 | 449.00 | 438.40 | 449.00 | 341,801 |
2022-08-22 | 451.00 | 454.40 | 444.20 | 448.40 | 199,508 |
2022-08-19 | 460.40 | 465.00 | 455.60 | 458.20 | 808,534 |
2022-08-18 | 460.80 | 468.60 | 458.00 | 464.00 | 434,255 |
2022-08-17 | 473.00 | 474.80 | 460.20 | 461.80 | 278,433 |
2022-08-16 | 479.00 | 479.00 | 471.00 | 471.00 | 596,749 |
2022-08-15 | 496.00 | 496.00 | 470.60 | 473.00 | 374,373 |
2022-08-12 | 481.20 | 487.80 | 475.80 | 484.00 | 558,830 |
2022-08-11 | 460.00 | 471.20 | 458.20 | 469.60 | 1,697,815 |
2022-08-10 | 448.20 | 466.00 | 448.20 | 460.00 | 1,018,625 |
2022-08-09 | 464.00 | 468.20 | 459.00 | 462.20 | 228,157 |
2022-08-08 | 481.20 | 481.60 | 464.00 | 466.20 | 426,824 |
2022-08-05 | 485.60 | 485.60 | 467.20 | 469.60 | 150,494 |
2022-08-04 | 480.60 | 483.80 | 472.40 | 474.20 | 406,461 |
2022-08-03 | 479.00 | 482.80 | 474.80 | 476.80 | 980,333 |
2022-08-02 | 488.60 | 490.40 | 474.80 | 479.00 | 239,877 |
2022-08-01 | 480.20 | 491.80 | 480.20 | 489.60 | 650,985 |
2022-07-29 | 497.80 | 504.00 | 483.20 | 491.00 | 590,005 |
2022-07-28 | 493.80 | 497.20 | 480.80 | 487.20 | 1,046,170 |
2022-07-27 | 477.40 | 496.60 | 477.40 | 494.20 | 643,063 |
2022-07-26 | 478.20 | 490.60 | 478.00 | 487.40 | 579,590 |
2022-07-25 | 482.40 | 488.00 | 474.20 | 488.00 | 305,372 |
2022-07-22 | 460.00 | 492.20 | 460.00 | 475.60 | 493,744 |
2022-07-21 | 459.20 | 475.00 | 459.20 | 471.00 | 253,784 |
2022-07-20 | 458.60 | 478.00 | 452.40 | 470.80 | 535,222 |
2022-07-19 | 445.00 | 459.20 | 443.40 | 457.00 | 1,188,891 |
2022-07-18 | 434.20 | 464.20 | 430.00 | 446.40 | 1,158,197 |
2022-07-15 | 420.60 | 427.80 | 416.20 | 421.80 | 896,986 |
2022-07-14 | 430.00 | 457.60 | 408.80 | 422.00 | 2,192,659 |
2022-07-13 | 551.00 | 551.00 | 507.50 | 516.00 | 351,144 |
2022-07-12 | 538.00 | 543.00 | 530.50 | 538.00 | 348,039 |
2022-07-11 | 536.00 | 544.00 | 535.00 | 537.00 | 152,382 |
2022-07-08 | 535.00 | 546.00 | 535.00 | 542.50 | 95,984 |
2022-07-07 | 554.00 | 559.50 | 541.00 | 542.50 | 363,096 |
2022-07-06 | 548.50 | 557.50 | 526.50 | 540.00 | 365,109 |
2022-07-05 | 546.00 | 552.00 | 535.50 | 542.50 | 715,893 |
2022-07-04 | 561.00 | 561.00 | 549.50 | 549.50 | 145,854 |
2022-07-01 | 531.00 | 550.00 | 531.00 | 548.00 | 182,174 |
2022-06-30 | 546.50 | 553.00 | 525.50 | 541.50 | 314,892 |
2022-06-29 | 565.00 | 565.00 | 540.00 | 551.50 | 343,112 |
2022-06-28 | 551.00 | 571.00 | 550.00 | 550.50 | 1,180,915 |
2022-06-27 | 533.00 | 556.00 | 533.00 | 548.50 | 968,327 |
2022-06-24 | 544.00 | 552.50 | 542.00 | 543.50 | 317,212 |
2022-06-23 | 558.50 | 563.00 | 531.50 | 541.00 | 371,470 |
2022-06-22 | 550.50 | 554.00 | 542.00 | 553.50 | 431,893 |
2022-06-21 | 533.00 | 555.50 | 533.00 | 550.50 | 168,719 |
2022-06-20 | 557.50 | 557.50 | 535.00 | 548.50 | 244,449 |
2022-06-17 | 541.50 | 562.00 | 536.50 | 544.50 | 646,496 |
2022-06-16 | 531.50 | 545.00 | 521.00 | 528.00 | 884,883 |
2022-06-15 | 532.00 | 549.00 | 520.00 | 546.00 | 504,995 |
2022-06-14 | 533.00 | 533.00 | 505.00 | 507.00 | 510,612 |
2022-06-13 | 532.00 | 532.00 | 515.50 | 519.00 | 571,162 |
2022-06-10 | 539.00 | 539.50 | 528.50 | 536.50 | 332,500 |
2022-06-09 | 550.00 | 563.00 | 542.00 | 547.50 | 553,281 |
2022-06-08 | 576.50 | 576.50 | 553.00 | 553.50 | 284,010 |
2022-06-07 | 550.50 | 566.00 | 550.50 | 563.00 | 653,980 |
2022-06-06 | 557.50 | 558.50 | 545.00 | 551.50 | 129,781 |
2022-06-03 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
2022-06-02 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
2022-06-01 | 559.00 | 571.00 | 547.50 | 550.00 | 231,085 |
2022-05-31 | 551.00 | 569.00 | 549.50 | 560.00 | 3,343,394 |
2022-05-30 | 564.50 | 572.50 | 551.50 | 552.50 | 201,391 |
2022-05-27 | 559.50 | 565.00 | 551.50 | 562.00 | 273,646 |
2022-05-26 | 550.00 | 562.50 | 542.00 | 562.50 | 209,519 |
2022-05-25 | 550.50 | 561.50 | 536.50 | 546.50 | 412,893 |
2022-05-24 | 543.50 | 550.00 | 530.50 | 549.50 | 1,122,193 |
2022-05-23 | 525.00 | 551.00 | 520.00 | 543.50 | 520,619 |
2022-05-20 | 514.00 | 562.50 | 508.50 | 539.00 | 586,420 |
2022-05-19 | 504.00 | 512.00 | 491.80 | 505.00 | 1,014,402 |
2022-05-18 | 534.00 | 535.00 | 498.80 | 508.50 | 1,156,604 |
2022-05-17 | 520.00 | 531.50 | 512.00 | 531.00 | 665,200 |
2022-05-16 | 504.50 | 530.50 | 494.80 | 530.00 | 664,181 |
2022-05-13 | 525.50 | 525.50 | 489.40 | 510.50 | 1,094,322 |
2022-05-12 | 492.60 | 520.50 | 482.00 | 518.00 | 884,825 |
2022-05-11 | 499.40 | 500.50 | 485.60 | 498.80 | 302,410 |
2022-05-10 | 507.50 | 507.50 | 488.20 | 491.00 | 461,149 |
2022-05-09 | 503.50 | 511.50 | 491.00 | 491.00 | 2,624,488 |
2022-05-06 | 516.00 | 520.00 | 506.00 | 517.00 | 209,117 |
2022-05-05 | 540.00 | 548.50 | 518.50 | 519.00 | 315,008 |
2022-05-04 | 521.50 | 525.00 | 507.00 | 515.00 | 174,710 |
2022-05-03 | 516.00 | 528.00 | 510.00 | 521.50 | 1,008,967 |
2022-05-02 | 524.00 | 524.00 | 524.00 | 524.00 | 0 |
2022-04-29 | 523.50 | 536.50 | 512.50 | 524.00 | 818,710 |
2022-04-28 | 529.00 | 533.50 | 509.00 | 510.00 | 373,607 |
2022-04-27 | 546.00 | 547.00 | 530.50 | 532.00 | 321,825 |
2022-04-26 | 551.00 | 558.50 | 541.50 | 546.50 | 278,874 |
2022-04-25 | 552.00 | 559.00 | 535.00 | 551.00 | 1,112,413 |
2022-04-22 | 558.50 | 565.00 | 547.00 | 547.00 | 369,355 |
2022-04-21 | 580.50 | 591.50 | 568.50 | 570.00 | 280,456 |
2022-04-20 | 584.00 | 593.00 | 575.00 | 587.50 | 551,578 |
2022-04-19 | 600.50 | 602.00 | 581.50 | 586.00 | 217,810 |
2022-04-18 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
2022-04-15 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
2022-04-14 | 592.00 | 605.50 | 589.00 | 603.00 | 315,724 |
2022-04-13 | 591.00 | 601.50 | 574.50 | 593.00 | 924,333 |
2022-04-12 | 587.00 | 591.50 | 583.50 | 591.50 | 265,841 |
2022-04-11 | 585.00 | 594.50 | 577.00 | 591.00 | 165,623 |
2022-04-08 | 595.50 | 601.00 | 575.00 | 584.00 | 166,506 |
2022-04-07 | 589.50 | 600.00 | 577.00 | 589.00 | 1,192,849 |
2022-04-06 | 617.50 | 618.50 | 592.00 | 592.00 | 2,944,904 |
2022-04-05 | 616.00 | 627.00 | 603.50 | 613.00 | 5,822,254 |
2022-04-04 | 611.50 | 611.50 | 594.00 | 608.00 | 128,293 |
2022-04-01 | 609.00 | 615.00 | 590.00 | 596.00 | 204,633 |
2022-03-31 | 598.00 | 615.50 | 587.00 | 592.00 | 363,833 |
2022-03-30 | 605.50 | 607.00 | 590.00 | 605.00 | 287,203 |
2022-03-29 | 606.50 | 615.00 | 600.50 | 602.50 | 318,308 |
2022-03-28 | 621.50 | 621.50 | 604.00 | 607.50 | 265,405 |
2022-03-25 | 616.50 | 636.00 | 613.50 | 619.50 | 547,500 |
2022-03-24 | 622.50 | 629.50 | 609.00 | 616.00 | 562,589 |
2022-03-23 | 630.00 | 630.00 | 605.50 | 608.50 | 272,350 |
2022-03-22 | 609.50 | 627.50 | 609.50 | 619.50 | 451,495 |
2022-03-21 | 631.00 | 631.00 | 620.00 | 620.00 | 167,034 |
2022-03-18 | 630.00 | 630.00 | 619.50 | 630.00 | 824,818 |
2022-03-17 | 625.00 | 629.00 | 619.00 | 628.50 | 283,549 |
2022-03-16 | 618.50 | 629.00 | 616.00 | 624.50 | 783,786 |
2022-03-15 | 608.00 | 608.50 | 600.50 | 608.50 | 201,187 |
2022-03-14 | 630.00 | 630.00 | 600.50 | 607.00 | 140,930 |
2022-03-11 | 613.00 | 638.00 | 611.00 | 616.50 | 734,602 |
2022-03-10 | 620.00 | 624.50 | 598.00 | 600.50 | 271,145 |
2022-03-09 | 580.00 | 624.00 | 580.00 | 610.00 | 1,050,912 |
2022-03-08 | 560.00 | 602.50 | 560.00 | 593.00 | 702,285 |
2022-03-07 | 587.50 | 597.00 | 556.00 | 563.50 | 1,077,586 |
2022-03-04 | 614.00 | 614.00 | 585.50 | 585.50 | 796,804 |
2022-03-03 | 636.50 | 655.50 | 595.00 | 595.00 | 1,809,623 |
2022-03-02 | 659.50 | 659.50 | 638.00 | 650.00 | 736,018 |
2022-03-01 | 650.00 | 669.00 | 650.00 | 661.50 | 646,757 |
2022-02-28 | 670.00 | 670.00 | 655.00 | 667.00 | 775,740 |
2022-02-25 | 633.00 | 657.50 | 633.00 | 657.50 | 1,856,643 |
2022-02-24 | 628.00 | 653.50 | 614.00 | 641.00 | 1,670,470 |
2022-02-23 | 648.00 | 651.00 | 638.50 | 639.50 | 861,867 |
2022-02-22 | 649.00 | 661.00 | 643.50 | 648.50 | 1,350,969 |
2022-02-21 | 666.00 | 694.00 | 636.50 | 660.00 | 1,527,476 |
2022-02-18 | 663.00 | 673.50 | 659.50 | 671.00 | 979,464 |
2022-02-17 | 657.00 | 672.00 | 657.00 | 667.00 | 899,663 |
2022-02-16 | 653.50 | 671.00 | 642.00 | 655.50 | 1,516,208 |
2022-02-15 | 639.50 | 663.00 | 635.50 | 653.00 | 954,466 |
2022-02-14 | 625.50 | 652.50 | 619.50 | 644.00 | 1,519,289 |
2022-02-11 | 625.00 | 659.50 | 625.00 | 642.00 | 519,133 |
2022-02-10 | 636.50 | 643.00 | 620.50 | 640.50 | 394,131 |
2022-02-09 | 620.50 | 627.50 | 620.50 | 626.50 | 437,902 |
2022-02-08 | 630.00 | 637.00 | 612.00 | 624.50 | 376,079 |
2022-02-07 | 633.00 | 633.00 | 624.00 | 624.50 | 230,949 |
2022-02-04 | 643.50 | 643.50 | 620.00 | 625.00 | 1,109,751 |
2022-02-03 | 645.00 | 670.50 | 626.50 | 633.50 | 2,080,863 |
2022-02-02 | 558.00 | 613.50 | 540.00 | 585.00 | 4,305,916 |
2022-02-01 | 584.00 | 584.00 | 547.50 | 577.00 | 1,803,383 |
2022-01-31 | 608.00 | 608.00 | 570.00 | 584.00 | 810,463 |
2022-01-28 | 604.00 | 623.50 | 604.00 | 614.50 | 860,960 |
2022-01-27 | 584.50 | 627.50 | 584.50 | 613.50 | 1,493,539 |
2022-01-26 | 620.00 | 640.50 | 589.50 | 597.50 | 2,463,423 |
2022-01-25 | 608.00 | 650.50 | 603.00 | 641.50 | 1,751,985 |
2022-01-24 | 595.00 | 615.00 | 583.50 | 605.00 | 3,439,903 |
2022-01-21 | 645.00 | 652.50 | 542.00 | 579.50 | 7,315,722 |
2022-01-20 | 730.50 | 736.50 | 725.00 | 730.50 | 2,431,026 |
2022-01-19 | 710.50 | 729.00 | 710.50 | 725.50 | 1,614,684 |
2022-01-18 | 725.50 | 732.00 | 722.00 | 724.50 | 1,111,741 |
2022-01-17 | 706.00 | 725.50 | 706.00 | 719.00 | 2,139,285 |
2022-01-14 | 700.50 | 713.00 | 700.50 | 705.00 | 114,661 |
2022-01-13 | 711.50 | 711.50 | 701.50 | 708.00 | 170,043 |
2022-01-12 | 712.50 | 717.50 | 706.50 | 707.00 | 187,370 |
2022-01-11 | 712.00 | 717.50 | 707.50 | 710.00 | 434,472 |
2022-01-10 | 726.00 | 726.00 | 709.00 | 711.50 | 258,737 |
2022-01-07 | 734.50 | 734.50 | 719.00 | 720.00 | 532,306 |
2022-01-06 | 722.00 | 729.50 | 718.00 | 722.50 | 2,100,371 |
2022-01-05 | 732.50 | 738.00 | 715.00 | 729.50 | 3,172,428 |
2022-01-04 | 724.50 | 743.00 | 724.50 | 731.50 | 957,118 |
2022-01-03 | 732.50 | 732.50 | 732.50 | 732.50 | 0 |
2021-12-31 | 723.00 | 741.50 | 723.00 | 732.50 | 147,881 |
2021-12-30 | 738.00 | 738.00 | 722.50 | 731.00 | 222,158 |
2021-12-29 | 733.00 | 748.00 | 733.00 | 735.00 | 6,719,907 |
2021-12-28 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
2021-12-27 | 739.00 | 739.00 | 739.00 | 739.00 | 0 |
2021-12-24 | 733.50 | 743.50 | 733.50 | 739.00 | 56,310 |
2021-12-23 | 731.00 | 739.00 | 728.50 | 730.50 | 249,030 |
2021-12-22 | 726.50 | 737.00 | 718.00 | 733.50 | 1,636,208 |
2021-12-21 | 750.00 | 750.00 | 731.00 | 731.00 | 3,610,560 |
2021-12-20 | 733.00 | 747.00 | 733.00 | 745.50 | 294,939 |
2021-12-17 | 738.00 | 751.50 | 738.00 | 745.00 | 1,010,591 |
2021-12-16 | 751.00 | 755.50 | 736.00 | 744.00 | 527,833 |
2021-12-15 | 745.00 | 757.50 | 742.00 | 742.00 | 1,883,236 |
2021-12-14 | 724.00 | 727.50 | 715.50 | 726.50 | 740,701 |
2021-12-13 | 734.50 | 745.50 | 718.50 | 718.50 | 243,279 |
2021-12-10 | 737.00 | 737.00 | 720.50 | 724.50 | 738,808 |
2021-12-09 | 730.00 | 745.00 | 727.00 | 736.50 | 684,410 |
2021-12-08 | 735.00 | 735.00 | 715.00 | 727.00 | 1,146,339 |
2021-12-07 | 737.00 | 737.00 | 722.50 | 723.50 | 215,109 |
2021-12-06 | 750.00 | 750.00 | 716.50 | 718.00 | 2,306,898 |
2021-12-03 | 750.00 | 750.00 | 742.00 | 745.00 | 2,133,376 |
2021-12-02 | 750.00 | 750.00 | 742.00 | 744.50 | 761,618 |
2021-12-01 | 750.00 | 753.50 | 747.00 | 751.00 | 873,636 |
2021-11-30 | 735.00 | 747.50 | 735.00 | 746.00 | 1,775,876 |
2021-11-29 | 735.00 | 750.00 | 734.50 | 745.00 | 1,375,849 |
2021-11-26 | 745.00 | 758.00 | 729.50 | 736.00 | 6,716,628 |
2021-11-25 | 750.00 | 767.00 | 740.50 | 747.00 | 1,595,751 |
2021-11-24 | 742.50 | 752.00 | 738.50 | 746.50 | 408,404 |
2021-11-23 | 741.50 | 746.50 | 739.00 | 745.00 | 1,476,964 |
2021-11-22 | 728.00 | 750.50 | 724.00 | 748.00 | 3,315,528 |
2021-11-19 | 773.00 | 775.00 | 718.50 | 740.00 | 5,490,397 |
2021-11-18 | 762.00 | 775.00 | 758.00 | 770.00 | 1,193,439 |
2021-11-17 | 732.50 | 743.50 | 726.00 | 741.00 | 8,489,349 |
2021-11-16 | 726.00 | 730.50 | 726.00 | 729.00 | 219,939 |
2021-11-15 | 726.50 | 731.00 | 725.50 | 728.50 | 423,734 |
2021-11-12 | 734.50 | 751.50 | 729.00 | 729.50 | 1,032,073 |
2021-11-11 | 726.00 | 741.00 | 725.00 | 733.00 | 708,597 |
2021-11-10 | 726.50 | 735.00 | 723.00 | 726.00 | 1,048,871 |
2021-11-09 | 721.00 | 737.50 | 721.00 | 735.00 | 3,937,376 |
2021-11-08 | 734.50 | 734.50 | 722.50 | 726.00 | 1,246,013 |
2021-11-05 | 712.00 | 720.50 | 703.00 | 708.00 | 3,072,130 |
2021-11-04 | 711.00 | 719.50 | 702.00 | 715.00 | 2,487,959 |
2021-11-03 | 694.50 | 717.00 | 694.50 | 709.00 | 2,667,314 |
2021-11-02 | 697.50 | 700.00 | 691.00 | 694.00 | 3,244,889 |
2021-11-01 | 691.00 | 701.50 | 691.00 | 698.50 | 828,762 |
2021-10-29 | 685.50 | 716.00 | 682.00 | 696.00 | 2,318,022 |
2021-10-28 | 673.00 | 687.00 | 671.50 | 685.50 | 2,682,505 |
2021-10-27 | 673.50 | 675.00 | 672.00 | 673.00 | 4,653,059 |
2021-10-26 | 672.50 | 674.00 | 671.50 | 673.00 | 6,165,511 |
2021-10-25 | 674.00 | 674.00 | 671.00 | 671.50 | 4,516,412 |
2021-10-22 | 676.00 | 676.00 | 671.50 | 673.00 | 3,004,973 |
2021-10-21 | 675.50 | 676.00 | 668.00 | 675.00 | 4,827,008 |
2021-10-20 | 675.00 | 680.50 | 673.00 | 675.00 | 4,357,915 |
2021-10-19 | 675.50 | 679.00 | 674.00 | 675.50 | 7,182,041 |
2021-10-18 | 673.00 | 683.50 | 665.00 | 678.50 | 23,817,407 |
2021-10-15 | 435.40 | 435.40 | 427.00 | 429.20 | 903,227 |
2021-10-14 | 426.40 | 431.00 | 418.00 | 423.80 | 514,281 |
2021-10-13 | 418.00 | 426.80 | 411.40 | 420.40 | 676,092 |
2021-10-12 | 425.00 | 430.40 | 414.20 | 416.00 | 620,527 |
2021-10-11 | 430.40 | 432.80 | 417.60 | 424.00 | 412,739 |
2021-10-08 | 440.40 | 448.00 | 430.40 | 436.20 | 386,103 |
2021-10-07 | 439.40 | 441.20 | 424.80 | 431.80 | 626,910 |
2021-10-06 | 462.00 | 462.00 | 433.80 | 434.40 | 493,184 |
2021-10-05 | 463.00 | 468.40 | 449.60 | 452.20 | 584,245 |
2021-10-04 | 475.60 | 479.20 | 462.80 | 466.60 | 1,015,508 |
2021-10-01 | 462.60 | 476.40 | 460.00 | 476.40 | 980,607 |
2021-09-30 | 458.60 | 477.20 | 457.40 | 469.20 | 1,755,357 |
2021-09-29 | 447.60 | 460.00 | 446.80 | 459.80 | 858,295 |
2021-09-28 | 453.40 | 454.40 | 442.40 | 444.40 | 525,766 |
2021-09-27 | 453.80 | 456.60 | 447.60 | 453.00 | 475,487 |
2021-09-24 | 446.40 | 451.60 | 441.40 | 448.00 | 662,171 |
2021-09-23 | 447.60 | 454.20 | 437.00 | 447.00 | 1,170,832 |
2021-09-22 | 435.80 | 450.20 | 435.80 | 447.20 | 618,202 |
2021-09-21 | 425.60 | 439.40 | 417.80 | 433.60 | 912,209 |
2021-09-20 | 434.00 | 434.00 | 414.20 | 422.00 | 553,112 |
2021-09-17 | 422.40 | 440.00 | 422.40 | 436.40 | 1,730,045 |
2021-09-16 | 413.80 | 421.00 | 413.80 | 421.00 | 785,875 |
2021-09-15 | 407.40 | 420.20 | 407.40 | 416.60 | 883,104 |
2021-09-14 | 408.00 | 420.80 | 408.00 | 417.40 | 770,225 |
2021-09-13 | 403.80 | 416.40 | 403.80 | 414.00 | 463,341 |
2021-09-10 | 411.40 | 417.00 | 411.40 | 412.20 | 483,001 |
2021-09-09 | 401.80 | 413.20 | 399.60 | 410.00 | 423,195 |
2021-09-08 | 420.00 | 420.20 | 409.80 | 409.80 | 369,298 |
2021-09-07 | 427.20 | 427.20 | 413.20 | 419.00 | 709,123 |
2021-09-06 | 410.00 | 416.80 | 410.00 | 415.80 | 209,449 |
2021-09-03 | 416.20 | 421.40 | 406.60 | 410.00 | 748,965 |
2021-09-02 | 421.80 | 421.80 | 413.60 | 416.20 | 377,206 |
2021-09-01 | 411.80 | 423.40 | 411.80 | 418.80 | 414,514 |
2021-08-31 | 409.20 | 418.40 | 403.80 | 408.80 | 855,520 |
2021-08-30 | 420.40 | 420.40 | 420.40 | 420.40 | 0 |
2021-08-27 | 410.00 | 421.20 | 410.00 | 420.40 | 600,491 |
2021-08-26 | 407.40 | 420.40 | 407.40 | 417.60 | 525,387 |
2021-08-25 | 400.60 | 418.40 | 400.60 | 417.00 | 657,310 |
2021-08-24 | 384.40 | 406.80 | 384.40 | 403.40 | 1,059,421 |
2021-08-23 | 382.40 | 394.80 | 382.40 | 393.00 | 474,105 |
2021-08-20 | 386.80 | 393.60 | 386.40 | 391.40 | 549,133 |
2021-08-19 | 394.00 | 395.60 | 388.20 | 391.40 | 832,862 |
2021-08-18 | 399.40 | 399.40 | 387.00 | 399.00 | 642,700 |
2021-08-17 | 380.20 | 394.40 | 380.20 | 390.00 | 785,127 |
2021-08-16 | 381.20 | 394.80 | 381.20 | 389.00 | 826,966 |
2021-08-13 | 385.00 | 393.80 | 385.00 | 392.00 | 389,815 |
2021-08-12 | 380.00 | 392.80 | 380.00 | 385.60 | 668,493 |
2021-08-11 | 400.00 | 400.00 | 385.80 | 386.00 | 671,735 |
2021-08-10 | 390.80 | 394.40 | 385.40 | 392.80 | 712,228 |
2021-08-09 | 372.80 | 390.20 | 371.20 | 388.60 | 659,421 |
2021-08-06 | 387.20 | 387.20 | 374.20 | 374.40 | 735,964 |
2021-08-05 | 364.20 | 380.40 | 364.20 | 378.40 | 756,713 |
2021-08-04 | 363.20 | 374.00 | 363.20 | 371.40 | 723,917 |
2021-08-03 | 380.00 | 380.00 | 368.60 | 371.60 | 822,380 |
2021-08-02 | 378.40 | 378.40 | 369.40 | 370.20 | 451,857 |
2021-07-30 | 367.40 | 374.80 | 367.40 | 370.00 | 833,642 |
2021-07-29 | 370.60 | 380.00 | 370.60 | 378.00 | 548,116 |
2021-07-28 | 371.40 | 382.80 | 371.40 | 379.00 | 566,677 |
2021-07-27 | 382.00 | 385.60 | 376.00 | 377.40 | 977,436 |
2021-07-26 | 384.20 | 384.20 | 377.00 | 380.80 | 746,234 |
2021-07-23 | 376.00 | 378.80 | 373.80 | 377.20 | 639,048 |
2021-07-22 | 379.40 | 379.40 | 372.60 | 375.60 | 1,087,629 |
2021-07-21 | 351.00 | 376.40 | 351.00 | 371.60 | 2,304,468 |
2021-07-20 | 354.00 | 363.20 | 347.00 | 351.00 | 797,379 |
2021-07-19 | 378.00 | 378.00 | 357.60 | 360.80 | 1,115,961 |
2021-07-16 | 379.20 | 384.00 | 373.00 | 375.20 | 934,995 |
2021-07-15 | 394.20 | 394.20 | 375.80 | 375.80 | 753,103 |
2021-07-14 | 395.00 | 395.00 | 383.60 | 387.40 | 899,275 |
2021-07-13 | 400.00 | 400.00 | 383.40 | 387.80 | 994,076 |
2021-07-12 | 412.00 | 412.00 | 388.80 | 393.80 | 915,227 |
2021-07-09 | 418.00 | 418.80 | 409.20 | 411.80 | 588,454 |
2021-07-08 | 435.40 | 435.40 | 407.80 | 413.40 | 841,321 |
2021-07-07 | 448.20 | 448.20 | 430.20 | 431.00 | 800,278 |
2021-07-06 | 455.00 | 455.00 | 445.20 | 445.20 | 813,370 |
2021-07-05 | 445.00 | 450.60 | 441.80 | 449.60 | 434,087 |
2021-07-02 | 440.80 | 448.60 | 433.60 | 443.80 | 761,094 |
2021-07-01 | 427.20 | 431.60 | 424.00 | 430.40 | 553,426 |
2021-06-30 | 437.40 | 437.60 | 425.20 | 425.20 | 1,116,066 |
2021-06-29 | 439.60 | 441.60 | 427.20 | 432.20 | 1,042,001 |
2021-06-28 | 479.80 | 479.80 | 439.60 | 441.60 | 1,311,122 |
2021-06-25 | 469.80 | 478.00 | 467.40 | 468.40 | 630,362 |
2021-06-24 | 484.00 | 484.00 | 470.00 | 478.00 | 806,920 |
2021-06-23 | 475.00 | 477.80 | 471.20 | 475.20 | 626,031 |
2021-06-22 | 448.60 | 476.40 | 448.60 | 475.00 | 19,903,024 |
2021-06-21 | 444.80 | 460.20 | 444.80 | 460.20 | 958,392 |
2021-06-18 | 462.00 | 462.00 | 446.00 | 453.20 | 2,432,922 |
2021-06-17 | 449.00 | 457.60 | 449.00 | 449.80 | 581,385 |
2021-06-16 | 450.40 | 454.80 | 447.60 | 453.80 | 742,213 |
2021-06-15 | 454.80 | 456.40 | 449.20 | 452.20 | 595,253 |
2021-06-14 | 454.40 | 459.40 | 454.20 | 454.20 | 362,171 |
2021-06-11 | 450.00 | 458.20 | 450.00 | 456.20 | 240,881 |
2021-06-10 | 452.00 | 460.80 | 452.00 | 456.80 | 363,515 |
2021-06-09 | 461.20 | 468.40 | 461.20 | 462.40 | 444,285 |
2021-06-08 | 466.80 | 471.80 | 466.80 | 467.60 | 508,600 |
2021-06-07 | 468.20 | 474.20 | 466.20 | 468.20 | 383,691 |
2021-06-04 | 452.80 | 473.00 | 452.80 | 469.80 | 661,882 |
2021-06-03 | 460.00 | 464.60 | 457.80 | 462.00 | 770,127 |
2021-06-02 | 458.00 | 463.20 | 452.40 | 461.20 | 679,334 |
2021-06-01 | 460.40 | 467.40 | 458.80 | 458.80 | 544,354 |
2021-05-28 | 455.40 | 465.20 | 455.40 | 460.00 | 427,828 |
2021-05-27 | 456.40 | 469.00 | 456.40 | 464.60 | 857,867 |
2021-05-26 | 465.00 | 465.00 | 454.60 | 463.40 | 482,814 |
2021-05-25 | 465.00 | 465.00 | 453.40 | 455.20 | 582,207 |
2021-05-24 | 441.60 | 457.00 | 441.60 | 456.40 | 289,250 |
2021-05-21 | 450.00 | 452.60 | 449.40 | 450.00 | 375,952 |
2021-05-20 | 450.40 | 462.20 | 449.00 | 451.60 | 499,631 |
2021-05-19 | 435.60 | 451.40 | 435.60 | 450.80 | 917,395 |
2021-05-18 | 444.20 | 448.40 | 441.40 | 447.40 | 742,439 |
2021-05-17 | 427.40 | 442.80 | 427.40 | 440.40 | 688,979 |
2021-05-14 | 428.00 | 441.20 | 428.00 | 440.20 | 549,326 |
2021-05-13 | 434.00 | 434.00 | 422.60 | 432.80 | 555,460 |
2021-05-12 | 450.00 | 450.00 | 433.00 | 436.40 | 801,939 |
2021-05-11 | 477.60 | 477.60 | 439.40 | 442.20 | 1,056,344 |
2021-05-10 | 493.00 | 494.60 | 472.80 | 476.00 | 602,987 |
2021-05-07 | 482.00 | 496.00 | 482.00 | 494.80 | 658,618 |
2021-05-06 | 492.20 | 494.00 | 482.80 | 491.80 | 2,015,251 |
2021-05-05 | 482.20 | 489.80 | 472.80 | 486.00 | 1,248,911 |
2021-05-04 | 465.00 | 477.00 | 463.60 | 471.00 | 1,389,777 |
2021-04-30 | 473.00 | 473.00 | 453.60 | 465.40 | 980,376 |
2021-04-29 | 470.00 | 471.60 | 464.40 | 464.40 | 954,108 |
2021-04-28 | 464.00 | 470.60 | 458.80 | 463.00 | 3,794,167 |
2021-04-27 | 461.40 | 466.00 | 459.40 | 459.40 | 468,055 |
2021-04-26 | 466.00 | 469.00 | 461.20 | 462.80 | 598,574 |
2021-04-23 | 466.80 | 466.80 | 458.20 | 464.60 | 287,162 |
2021-04-22 | 450.00 | 461.40 | 450.00 | 455.60 | 649,285 |
2021-04-21 | 440.00 | 455.20 | 440.00 | 453.60 | 502,335 |
2021-04-20 | 460.00 | 467.00 | 448.60 | 449.00 | 493,911 |
2021-04-19 | 476.20 | 476.20 | 466.80 | 467.60 | 501,036 |
2021-04-16 | 470.00 | 475.60 | 467.40 | 468.00 | 621,224 |
2021-04-15 | 478.00 | 478.00 | 467.80 | 474.40 | 473,771 |
2021-04-14 | 472.60 | 473.20 | 460.80 | 470.00 | 829,059 |
2021-04-13 | 461.60 | 464.60 | 458.60 | 464.00 | 890,267 |
2021-04-12 | 464.00 | 468.40 | 456.40 | 459.40 | 636,344 |
2021-04-09 | 471.80 | 478.80 | 465.60 | 468.40 | 210,529 |
2021-04-08 | 465.60 | 481.00 | 465.60 | 475.00 | 703,669 |
2021-04-07 | 455.80 | 467.60 | 455.00 | 466.40 | 1,313,201 |
2021-04-06 | 434.20 | 462.20 | 434.20 | 456.60 | 1,327,794 |
2021-04-01 | 448.60 | 449.00 | 443.20 | 444.80 | 578,953 |
2021-03-31 | 435.00 | 455.30 | 435.00 | 441.90 | 1,032,286 |
2021-03-30 | 455.00 | 458.10 | 443.40 | 443.40 | 870,775 |
2021-03-29 | 450.00 | 455.20 | 441.90 | 447.00 | 918,800 |
2021-03-26 | 432.20 | 446.00 | 430.60 | 444.50 | 925,320 |
2021-03-25 | 440.00 | 440.60 | 428.80 | 432.40 | 662,725 |
2021-03-24 | 430.10 | 446.40 | 420.20 | 441.40 | 1,597,203 |
2021-03-23 | 438.00 | 438.00 | 421.30 | 426.10 | 1,014,565 |
2021-03-22 | 438.60 | 439.20 | 420.10 | 434.40 | 1,137,743 |
2021-03-19 | 442.00 | 442.00 | 428.60 | 428.60 | 4,195,140 |
2021-03-18 | 425.00 | 445.30 | 418.70 | 438.20 | 2,105,315 |
2021-03-17 | 420.00 | 421.00 | 407.50 | 420.10 | 1,087,269 |
2021-03-16 | 432.00 | 433.30 | 410.70 | 414.60 | 1,569,500 |
2021-03-15 | 454.50 | 457.90 | 420.20 | 428.60 | 2,803,321 |
2021-03-12 | 495.00 | 498.60 | 448.40 | 449.30 | 2,154,382 |
2021-03-11 | 510.00 | 510.00 | 483.90 | 496.30 | 1,630,027 |
2021-03-10 | 509.60 | 518.80 | 502.40 | 511.20 | 963,799 |
2021-03-09 | 508.20 | 515.40 | 502.40 | 514.20 | 1,455,861 |
2021-03-08 | 497.00 | 504.40 | 490.40 | 504.40 | 851,250 |
2021-03-05 | 499.60 | 505.80 | 490.40 | 492.40 | 893,415 |
2021-03-04 | 510.20 | 513.60 | 499.40 | 502.00 | 1,184,493 |
2021-03-03 | 501.60 | 514.40 | 493.00 | 507.00 | 2,105,003 |
2021-03-02 | 486.40 | 494.60 | 485.70 | 488.80 | 6,069,164 |
2021-03-01 | 479.00 | 486.80 | 476.90 | 485.30 | 942,961 |
2021-02-26 | 467.20 | 478.60 | 464.80 | 473.20 | 1,478,414 |
2021-02-25 | 481.90 | 481.90 | 466.70 | 474.30 | 1,395,761 |
2021-02-24 | 456.80 | 479.70 | 456.80 | 470.60 | 1,320,647 |
2021-02-23 | 460.00 | 479.40 | 456.10 | 462.70 | 2,041,631 |
2021-02-22 | 482.00 | 482.00 | 458.50 | 465.50 | 1,390,114 |
2021-02-19 | 479.70 | 479.70 | 468.20 | 469.80 | 464,947 |
2021-02-18 | 483.40 | 486.00 | 466.60 | 467.10 | 510,265 |
2021-02-17 | 483.10 | 491.20 | 481.30 | 481.30 | 2,978,926 |
2021-02-16 | 487.00 | 502.60 | 486.80 | 489.50 | 1,263,530 |
2021-02-15 | 480.00 | 486.00 | 479.80 | 485.00 | 502,183 |
2021-02-12 | 480.10 | 482.90 | 473.30 | 480.00 | 1,230,977 |
2021-02-11 | 468.30 | 481.80 | 468.30 | 478.00 | 1,776,229 |
2021-02-10 | 485.00 | 485.00 | 471.70 | 474.90 | 1,084,603 |
2021-02-09 | 485.00 | 485.00 | 471.40 | 473.00 | 1,239,969 |
2021-02-08 | 479.00 | 487.00 | 476.30 | 477.30 | 1,930,579 |
2021-02-05 | 475.70 | 476.90 | 470.60 | 476.50 | 2,307,159 |
2021-02-04 | 463.30 | 477.20 | 463.30 | 468.00 | 740,975 |
2021-02-03 | 474.00 | 476.50 | 469.70 | 474.80 | 1,156,390 |
2021-02-02 | 471.60 | 477.80 | 468.10 | 470.80 | 960,027 |
2021-02-01 | 461.30 | 473.80 | 456.50 | 468.50 | 1,243,218 |
2021-01-29 | 458.10 | 471.30 | 457.90 | 465.00 | 1,043,481 |
2021-01-28 | 464.90 | 471.10 | 453.60 | 468.00 | 807,683 |
2021-01-27 | 469.00 | 476.00 | 459.80 | 469.50 | 916,347 |
2021-01-26 | 480.00 | 484.80 | 474.40 | 478.20 | 692,255 |
2021-01-25 | 499.00 | 499.60 | 477.00 | 483.60 | 2,372,707 |
2021-01-22 | 495.00 | 495.00 | 482.70 | 485.30 | 1,060,937 |
2021-01-21 | 493.00 | 496.00 | 487.50 | 487.50 | 1,169,882 |
2021-01-20 | 478.70 | 491.50 | 478.70 | 490.40 | 777,456 |
2021-01-19 | 485.00 | 489.60 | 478.70 | 487.80 | 1,175,218 |
2021-01-18 | 476.20 | 480.90 | 474.00 | 480.00 | 706,026 |
2021-01-15 | 484.80 | 484.80 | 472.60 | 473.40 | 1,111,527 |
2021-01-14 | 479.80 | 483.20 | 471.40 | 480.00 | 1,458,778 |
2021-01-13 | 462.90 | 482.50 | 462.60 | 481.30 | 2,545,258 |
2021-01-12 | 467.50 | 486.30 | 449.00 | 468.70 | 1,962,964 |
2021-01-11 | 465.00 | 465.00 | 449.00 | 449.20 | 1,309,755 |
2021-01-08 | 459.00 | 464.00 | 450.00 | 457.20 | 842,634 |
2021-01-07 | 441.50 | 460.90 | 441.50 | 452.80 | 1,876,490 |
2021-01-06 | 422.20 | 439.80 | 422.20 | 439.60 | 854,129 |
2021-01-05 | 408.10 | 426.10 | 408.10 | 422.90 | 1,233,530 |
2021-01-04 | 405.50 | 420.60 | 405.50 | 410.70 | 1,021,441 |
2020-12-31 | 417.40 | 422.40 | 400.40 | 401.30 | 402,158 |
2020-12-30 | 410.00 | 429.10 | 410.00 | 424.30 | 1,141,538 |
2020-12-29 | 405.90 | 426.10 | 405.30 | 413.10 | 1,152,895 |
2020-12-24 | 391.00 | 405.70 | 388.40 | 401.10 | 769,720 |
2020-12-23 | 385.70 | 391.20 | 381.50 | 391.00 | 684,077 |
2020-12-22 | 387.00 | 389.00 | 360.70 | 383.00 | 1,071,923 |
2020-12-21 | 400.10 | 401.80 | 377.00 | 380.20 | 1,198,215 |
2020-12-18 | 419.80 | 419.80 | 402.90 | 402.90 | 2,145,549 |
2020-12-17 | 405.00 | 422.00 | 399.80 | 417.00 | 971,972 |
2020-12-16 | 396.00 | 405.30 | 395.50 | 397.30 | 703,616 |
2020-12-15 | 393.90 | 401.90 | 391.60 | 399.80 | 843,518 |
2020-12-14 | 394.00 | 409.10 | 394.00 | 396.20 | 508,525 |
2020-12-11 | 392.30 | 397.60 | 390.90 | 394.50 | 595,483 |
2020-12-10 | 396.40 | 403.50 | 393.90 | 397.00 | 663,227 |
2020-12-09 | 399.50 | 406.80 | 397.40 | 404.00 | 914,518 |
2020-12-08 | 401.10 | 403.50 | 392.90 | 398.50 | 745,741 |
2020-12-07 | 411.40 | 411.40 | 395.40 | 396.00 | 751,662 |
2020-12-04 | 402.30 | 416.90 | 396.30 | 403.00 | 1,194,663 |
2020-12-03 | 395.00 | 400.00 | 390.80 | 395.60 | 928,849 |
2020-12-02 | 392.40 | 399.30 | 390.20 | 395.00 | 790,974 |
2020-12-01 | 378.00 | 396.90 | 378.00 | 395.80 | 1,445,891 |
2020-11-30 | 375.00 | 391.90 | 375.00 | 384.00 | 1,164,773 |
2020-11-27 | 366.70 | 384.40 | 363.30 | 384.40 | 1,715,052 |
2020-11-26 | 365.00 | 371.20 | 362.90 | 371.00 | 564,279 |
2020-11-25 | 375.00 | 382.00 | 370.00 | 372.80 | 736,282 |
2020-11-24 | 373.50 | 373.50 | 366.10 | 370.00 | 1,296,791 |
2020-11-23 | 359.00 | 369.70 | 359.00 | 363.90 | 564,546 |
2020-11-20 | 369.00 | 369.00 | 356.70 | 357.60 | 903,123 |
2020-11-19 | 366.00 | 368.00 | 361.40 | 361.40 | 2,384,864 |
2020-11-18 | 366.00 | 368.00 | 365.40 | 366.60 | 1,307,064 |
2020-11-17 | 371.20 | 375.70 | 366.20 | 368.00 | 1,265,008 |
2020-11-16 | 379.90 | 381.50 | 371.40 | 373.20 | 745,307 |
2020-11-13 | 370.20 | 379.90 | 370.20 | 376.20 | 672,631 |
2020-11-12 | 371.30 | 385.30 | 368.70 | 372.80 | 761,095 |
2020-11-11 | 363.90 | 374.80 | 361.10 | 372.40 | 659,287 |
2020-11-10 | 359.20 | 366.50 | 352.50 | 361.80 | 814,466 |
2020-11-09 | 352.70 | 365.50 | 346.10 | 351.70 | 1,190,479 |
2020-11-06 | 350.50 | 360.50 | 347.30 | 347.30 | 556,444 |
2020-11-05 | 360.90 | 361.50 | 356.40 | 356.40 | 499,763 |
2020-11-04 | 339.70 | 359.00 | 339.70 | 358.40 | 386,649 |
2020-11-03 | 343.40 | 352.30 | 342.60 | 345.40 | 567,250 |
2020-11-02 | 344.30 | 344.30 | 333.00 | 340.00 | 510,149 |
2020-10-30 | 339.60 | 342.30 | 328.60 | 340.20 | 620,703 |
2020-10-29 | 335.00 | 338.70 | 327.70 | 331.90 | 1,394,378 |
2020-10-28 | 345.00 | 347.70 | 328.70 | 332.20 | 676,470 |
2020-10-27 | 349.00 | 352.80 | 345.00 | 349.10 | 570,187 |
2020-10-26 | 360.10 | 363.00 | 348.80 | 348.80 | 398,828 |
2020-10-23 | 370.00 | 370.60 | 360.80 | 366.30 | 413,498 |
2020-10-22 | 355.00 | 367.80 | 355.00 | 361.50 | 526,932 |
2020-10-21 | 362.00 | 365.00 | 358.20 | 358.80 | 393,234 |
2020-10-20 | 354.60 | 366.00 | 354.60 | 363.20 | 421,580 |
2020-10-16 | 370.50 | 373.50 | 367.10 | 368.20 | 530,113 |
2020-10-15 | 371.00 | 371.00 | 358.80 | 367.00 | 846,889 |
2020-10-14 | 365.00 | 380.00 | 365.00 | 374.70 | 1,041,820 |
2020-10-13 | 387.00 | 387.00 | 364.80 | 368.20 | 588,151 |
2020-10-12 | 376.80 | 381.80 | 376.40 | 377.10 | 434,208 |
2020-10-09 | 374.00 | 380.80 | 374.00 | 379.40 | 598,448 |
2020-10-08 | 373.50 | 377.80 | 373.00 | 374.80 | 527,924 |
2020-10-07 | 362.90 | 376.20 | 362.90 | 371.20 | 589,005 |
2020-10-06 | 375.00 | 375.00 | 368.00 | 370.10 | 410,096 |
2020-10-05 | 360.70 | 367.60 | 357.80 | 366.20 | 541,562 |
2020-10-02 | 346.90 | 358.00 | 346.90 | 358.00 | 577,689 |
2020-10-01 | 368.80 | 368.80 | 349.30 | 352.50 | 662,216 |
2020-09-30 | 357.50 | 368.10 | 357.50 | 362.70 | 903,704 |
2020-09-29 | 367.70 | 367.70 | 358.60 | 360.40 | 530,783 |
2020-09-28 | 364.80 | 374.00 | 362.40 | 368.40 | 460,543 |
2020-09-25 | 346.10 | 360.50 | 339.90 | 360.50 | 805,347 |
2020-09-24 | 360.00 | 360.00 | 345.10 | 345.50 | 921,449 |
2020-09-23 | 352.00 | 365.30 | 352.00 | 357.80 | 769,489 |
2020-09-22 | 350.00 | 355.60 | 347.00 | 351.10 | 1,091,281 |
2020-09-21 | 361.10 | 361.10 | 343.30 | 346.50 | 1,167,611 |
2020-09-18 | 374.50 | 378.60 | 362.30 | 362.70 | 2,396,877 |
2020-09-17 | 384.00 | 384.00 | 346.70 | 366.50 | 2,289,661 |
2020-09-16 | 381.10 | 395.60 | 381.10 | 391.50 | 1,018,805 |
2020-09-15 | 383.80 | 392.40 | 383.30 | 389.00 | 1,185,506 |
2020-09-14 | 383.80 | 383.80 | 374.70 | 382.50 | 957,397 |
2020-09-11 | 361.30 | 381.80 | 361.30 | 378.60 | 756,192 |
2020-09-10 | 359.70 | 372.70 | 359.70 | 367.35 | 397,169 |
2020-09-09 | 370.00 | 370.00 | 360.90 | 367.35 | 466,140 |
2020-09-08 | 359.00 | 371.00 | 355.70 | 369.15 | 1,142,262 |
2020-09-07 | 350.80 | 361.00 | 350.80 | 359.75 | 295,572 |
2020-09-04 | 366.10 | 370.00 | 352.90 | 354.95 | 519,796 |
2020-09-03 | 366.00 | 370.20 | 356.00 | 357.40 | 594,884 |
2020-09-02 | 363.80 | 371.40 | 362.40 | 363.30 | 314,135 |
2020-09-01 | 369.00 | 372.90 | 363.90 | 368.60 | 1,740,544 |
2020-08-28 | 378.90 | 378.90 | 362.70 | 369.10 | 541,576 |
2020-08-27 | 367.70 | 375.70 | 367.70 | 373.70 | 497,693 |
2020-08-26 | 362.50 | 375.30 | 362.50 | 372.80 | 556,919 |
2020-08-25 | 363.50 | 372.90 | 359.10 | 360.90 | 1,241,814 |
2020-08-24 | 356.40 | 363.00 | 354.10 | 355.85 | 411,635 |
2020-08-21 | 353.40 | 360.60 | 351.10 | 355.20 | 452,569 |
2020-08-20 | 344.60 | 358.80 | 344.60 | 347.75 | 1,046,878 |
2020-08-19 | 350.00 | 355.20 | 345.90 | 354.70 | 1,318,779 |
2020-08-18 | 354.90 | 366.50 | 348.40 | 353.15 | 1,514,444 |
2020-08-17 | 362.00 | 373.90 | 353.50 | 355.05 | 1,404,236 |
2020-08-14 | 358.20 | 360.50 | 349.30 | 350.85 | 1,458,078 |
2020-08-13 | 355.10 | 359.00 | 350.20 | 357.95 | 808,585 |
2020-08-12 | 358.20 | 358.20 | 349.10 | 352.35 | 625,189 |
2020-08-11 | 349.50 | 363.00 | 348.80 | 355.70 | 1,002,502 |
2020-08-10 | 348.70 | 354.10 | 345.20 | 347.95 | 1,116,879 |
2020-08-07 | 329.90 | 346.60 | 329.90 | 346.00 | 598,204 |
2020-08-06 | 336.10 | 340.90 | 329.50 | 338.65 | 1,135,707 |
2020-08-05 | 312.00 | 341.00 | 308.30 | 340.45 | 4,279,961 |
2020-08-04 | 313.00 | 317.40 | 309.80 | 312.15 | 1,087,613 |
2020-08-03 | 301.80 | 311.70 | 295.80 | 311.50 | 660,608 |
2020-07-31 | 301.00 | 305.00 | 299.50 | 300.30 | 662,449 |
2020-07-30 | 300.00 | 303.30 | 298.00 | 300.50 | 416,208 |
2020-07-29 | 297.90 | 301.50 | 289.60 | 300.50 | 474,205 |
2020-07-28 | 299.30 | 300.70 | 295.10 | 297.90 | 178,958 |
2020-07-27 | 305.00 | 305.00 | 288.30 | 296.95 | 347,028 |
2020-07-24 | 310.00 | 310.00 | 295.90 | 299.95 | 444,983 |
2020-07-23 | 304.20 | 311.00 | 300.80 | 302.30 | 635,141 |
2020-07-22 | 314.70 | 314.70 | 301.70 | 304.60 | 598,599 |
2020-07-21 | 310.50 | 316.00 | 307.40 | 312.65 | 1,073,516 |
2020-07-20 | 304.70 | 311.30 | 302.70 | 313.00 | 237,442 |
2020-07-17 | 298.10 | 314.90 | 298.10 | 313.00 | 729,984 |
2020-07-16 | 297.80 | 307.50 | 295.80 | 305.35 | 548,415 |
2020-07-15 | 293.30 | 301.40 | 287.50 | 300.85 | 775,678 |
2020-07-14 | 284.20 | 288.00 | 282.50 | 286.45 | 927,586 |
2020-07-13 | 289.50 | 291.70 | 284.90 | 287.65 | 744,085 |
2020-07-10 | 292.90 | 292.90 | 284.50 | 286.25 | 1,049,740 |
2020-07-09 | 308.00 | 308.00 | 290.00 | 290.70 | 1,048,696 |
2020-07-08 | 303.00 | 307.90 | 294.50 | 301.55 | 1,350,133 |
2020-07-07 | 298.20 | 304.80 | 292.60 | 301.50 | 1,287,267 |
2020-07-06 | 295.20 | 304.40 | 293.80 | 299.80 | 692,725 |
2020-07-03 | 298.70 | 302.30 | 295.30 | 297.70 | 2,408,895 |
2020-07-02 | 288.20 | 297.10 | 285.00 | 295.95 | 2,758,961 |
2020-07-01 | 285.00 | 290.00 | 277.30 | 284.05 | 1,696,851 |
2020-06-30 | 297.00 | 297.00 | 280.70 | 295.45 | 833,228 |
2020-06-29 | 297.50 | 306.70 | 293.50 | 301.45 | 680,421 |
2020-06-26 | 300.00 | 309.20 | 298.00 | 301.25 | 356,669 |
2020-06-25 | 301.00 | 305.50 | 291.70 | 305.85 | 747,259 |
2020-06-24 | 308.70 | 320.60 | 301.90 | 315.05 | 4,582,971 |
2020-06-23 | 319.00 | 319.40 | 311.00 | 315.05 | 756,735 |
2020-06-22 | 304.20 | 317.70 | 304.20 | 313.80 | 618,030 |
2020-06-19 | 313.00 | 318.90 | 308.30 | 311.05 | 419,348 |
2020-06-18 | 302.60 | 311.30 | 300.00 | 309.15 | 752,979 |
2020-06-17 | 307.40 | 315.20 | 301.20 | 312.05 | 641,553 |
2020-06-16 | 304.40 | 317.70 | 303.70 | 296.25 | 4,833,116 |
2020-06-15 | 298.50 | 302.40 | 289.40 | 296.25 | 1,327,549 |
2020-06-12 | 297.70 | 307.40 | 288.80 | 303.55 | 3,383,496 |
2020-06-11 | 307.20 | 311.50 | 289.30 | 306.70 | 1,556,514 |
2020-06-10 | 316.60 | 327.00 | 305.80 | 312.35 | 1,175,526 |
2020-06-09 | 333.50 | 334.80 | 312.20 | 314.80 | 1,334,518 |
2020-06-08 | 333.50 | 365.20 | 329.20 | 335.85 | 1,888,750 |
2020-06-05 | 322.10 | 338.20 | 322.10 | 336.45 | 1,828,331 |
2020-06-04 | 300.00 | 322.50 | 300.00 | 318.80 | 1,446,965 |
2020-06-03 | 298.60 | 312.40 | 298.60 | 305.85 | 2,061,141 |
2020-06-02 | 289.40 | 306.10 | 283.10 | 300.70 | 2,065,692 |
2020-06-01 | 270.00 | 288.50 | 269.00 | 285.35 | 1,321,458 |
2020-05-29 | 266.40 | 269.50 | 261.00 | 266.25 | 560,397 |
2020-05-28 | 260.00 | 268.10 | 255.80 | 266.25 | 2,140,362 |
2020-05-27 | 262.90 | 268.00 | 251.60 | 259.00 | 774,881 |
2020-05-26 | 253.20 | 264.70 | 249.90 | 259.00 | 788,570 |
2020-05-22 | 245.20 | 256.90 | 242.00 | 251.05 | 641,564 |
2020-05-21 | 246.10 | 254.60 | 239.50 | 251.05 | 1,329,821 |
2020-05-20 | 246.40 | 255.30 | 236.90 | 246.95 | 2,493,645 |
2020-05-19 | 228.30 | 235.70 | 226.00 | 231.35 | 955,437 |
2020-05-18 | 218.80 | 230.40 | 216.60 | 228.35 | 587,183 |
2020-05-15 | 207.70 | 219.80 | 207.70 | 213.35 | 1,029,611 |
2020-05-14 | 211.80 | 213.70 | 197.55 | 212.85 | 1,616,451 |
2020-05-13 | 228.30 | 229.90 | 215.00 | 216.25 | 1,720,821 |
2020-05-12 | 233.20 | 237.00 | 229.00 | 230.05 | 854,313 |
2020-05-11 | 235.00 | 237.00 | 229.70 | 233.50 | 807,491 |
2020-05-07 | 236.30 | 236.30 | 228.00 | 229.75 | 1,114,343 |
2020-05-06 | 237.00 | 237.00 | 229.20 | 230.00 | 1,999,754 |
2020-05-05 | 230.00 | 240.80 | 227.80 | 237.95 | 1,173,876 |
2020-05-04 | 220.40 | 234.90 | 212.10 | 225.00 | 917,201 |
2020-05-01 | 227.00 | 230.00 | 219.10 | 219.55 | 460,602 |
2020-04-30 | 234.10 | 246.50 | 228.30 | 229.75 | 1,198,449 |
2020-04-29 | 220.00 | 236.40 | 216.00 | 229.75 | 1,311,930 |
2020-04-28 | 215.10 | 228.20 | 212.20 | 213.80 | 1,357,718 |
2020-04-27 | 210.00 | 220.00 | 210.00 | 213.80 | 874,239 |
2020-04-24 | 215.00 | 217.80 | 208.70 | 209.70 | 814,684 |
2020-04-23 | 209.30 | 218.90 | 204.80 | 216.95 | 817,732 |
2020-04-22 | 210.00 | 217.20 | 206.60 | 211.30 | 1,081,083 |
2020-04-21 | 219.00 | 222.80 | 210.00 | 211.30 | 1,098,151 |
2020-04-20 | 223.70 | 226.30 | 210.70 | 217.95 | 866,224 |
2020-04-17 | 214.10 | 223.70 | 208.60 | 219.15 | 1,511,827 |
2020-04-16 | 212.30 | 213.90 | 204.80 | 210.80 | 1,369,086 |
2020-04-15 | 217.60 | 218.20 | 201.60 | 209.40 | 1,716,649 |
2020-04-14 | 220.40 | 225.10 | 206.70 | 220.55 | 924,231 |
2020-04-09 | 198.05 | 226.20 | 195.55 | 220.55 | 2,279,915 |
2020-04-08 | 176.40 | 198.10 | 175.80 | 197.78 | 874,563 |
2020-04-07 | 172.25 | 189.05 | 171.00 | 166.10 | 1,054,471 |
2020-04-06 | 178.00 | 181.65 | 159.90 | 175.78 | 1,043,457 |
2020-04-03 | 168.55 | 168.55 | 160.85 | 163.10 | 93,046 |
2020-04-03 | 168.55 | 178.35 | 160.85 | 175.78 | 906,990 |
2020-04-02 | 169.85 | 169.85 | 160.85 | 163.10 | 565,020 |
2020-04-02 | 169.85 | 169.85 | 162.15 | 166.33 | 257,451 |
2020-04-01 | 170.00 | 170.00 | 160.50 | 167.70 | 1,272,548 |
2020-04-01 | 170.00 | 170.00 | 160.50 | 169.25 | 695,378 |
2020-03-31 | 168.60 | 177.80 | 165.00 | 167.60 | 522,976 |
2020-03-30 | 169.65 | 169.65 | 156.75 | 167.55 | 934,292 |
2020-03-27 | 178.35 | 178.35 | 163.40 | 179.98 | 711,364 |
2020-03-26 | 186.65 | 186.95 | 174.30 | 182.70 | 851,133 |
2020-03-25 | 170.50 | 188.55 | 170.50 | 163.35 | 962,521 |
2020-03-24 | 152.35 | 159.65 | 145.55 | 148.40 | 1,338,787 |
2020-03-23 | 152.00 | 153.55 | 140.00 | 148.58 | 895,191 |
2020-03-20 | 144.55 | 173.30 | 141.80 | 140.18 | 995,957 |
2020-03-19 | 149.40 | 149.40 | 122.10 | 141.45 | 1,364,458 |
2020-03-18 | 141.55 | 141.65 | 136.40 | 145.58 | 398,598 |
2020-03-17 | 156.75 | 157.00 | 132.00 | 157.48 | 2,128,474 |
2020-03-16 | 169.45 | 171.90 | 128.50 | 177.60 | 3,159,262 |
2020-03-13 | 199.20 | 199.20 | 173.70 | 177.43 | 1,164,572 |
2020-03-12 | 199.90 | 199.90 | 182.95 | 209.85 | 629,953 |
2020-03-11 | 228.50 | 228.50 | 213.10 | 222.85 | 806,176 |
2020-03-10 | 212.50 | 235.10 | 212.50 | 214.35 | 1,853,009 |
2020-03-09 | 210.00 | 224.60 | 205.00 | 214.35 | 1,967,387 |
2020-03-06 | 231.30 | 236.60 | 221.20 | 233.90 | 2,249,124 |
2020-03-05 | 236.00 | 240.60 | 230.70 | 231.40 | 1,659,316 |
2020-03-04 | 238.30 | 243.90 | 227.80 | 243.20 | 1,001,470 |
2020-03-03 | 255.00 | 261.80 | 245.00 | 252.25 | 1,155,358 |
2020-03-02 | 257.40 | 258.80 | 241.50 | 249.70 | 1,142,448 |
2020-02-28 | 264.40 | 268.70 | 245.60 | 275.20 | 1,238,037 |
2020-02-27 | 277.70 | 295.00 | 237.90 | 306.10 | 2,384,282 |
2020-02-26 | 326.80 | 326.80 | 306.30 | 325.15 | 650,362 |
2020-02-25 | 331.50 | 332.30 | 319.10 | 330.80 | 442,488 |
2020-02-24 | 340.00 | 340.00 | 329.30 | 345.70 | 333,911 |
2020-02-21 | 341.00 | 347.20 | 340.80 | 345.70 | 578,447 |
2020-02-20 | 342.50 | 346.30 | 336.10 | 344.60 | 648,642 |
2020-02-19 | 341.00 | 341.00 | 335.00 | 339.20 | 1,011,779 |
2020-02-18 | 334.00 | 340.40 | 331.40 | 334.25 | 909,770 |
2020-02-17 | 347.00 | 347.00 | 334.50 | 338.95 | 722,344 |
2020-02-14 | 340.60 | 341.10 | 334.30 | 340.20 | 1,693,966 |
2020-02-13 | 367.00 | 367.00 | 337.00 | 340.10 | 1,454,335 |
2020-02-12 | 361.00 | 368.10 | 356.80 | 367.65 | 632,341 |
2020-02-11 | 359.00 | 362.80 | 355.10 | 360.20 | 303,306 |
2020-02-10 | 359.20 | 362.60 | 348.40 | 358.75 | 431,226 |
2020-02-07 | 361.30 | 361.30 | 354.40 | 358.65 | 1,242,548 |
2020-02-06 | 341.00 | 359.40 | 341.00 | 357.95 | 651,067 |
2020-02-05 | 345.70 | 356.70 | 343.30 | 346.20 | 521,705 |
2020-02-04 | 337.20 | 352.20 | 337.20 | 351.40 | 523,356 |
2020-02-03 | 344.70 | 346.60 | 337.20 | 343.35 | 855,430 |
2020-01-31 | 350.00 | 350.00 | 340.60 | 347.15 | 372,599 |
2020-01-30 | 351.90 | 357.80 | 341.10 | 347.15 | 727,049 |
2020-01-29 | 358.10 | 362.30 | 351.90 | 352.70 | 433,665 |
2020-01-28 | 360.00 | 360.60 | 347.80 | 358.00 | 429,226 |
2020-01-27 | 367.70 | 367.70 | 347.70 | 355.25 | 831,380 |
2020-01-24 | 372.90 | 372.90 | 360.80 | 361.20 | 557,730 |
2020-01-23 | 378.30 | 378.30 | 362.70 | 366.15 | 593,869 |
2020-01-22 | 374.60 | 376.00 | 364.40 | 368.00 | 567,970 |
2020-01-21 | 377.00 | 377.00 | 368.10 | 375.35 | 689,838 |
2020-01-20 | 390.10 | 390.10 | 375.70 | 377.05 | 517,184 |
2020-01-17 | 386.70 | 391.50 | 381.80 | 386.70 | 497,836 |
2020-01-16 | 392.80 | 398.80 | 389.00 | 389.85 | 461,043 |
2020-01-15 | 380.30 | 395.00 | 380.30 | 393.80 | 597,332 |
2020-01-14 | 399.00 | 399.00 | 383.60 | 390.70 | 990,591 |
2020-01-13 | 402.30 | 404.40 | 391.70 | 395.20 | 822,124 |
2020-01-10 | 411.10 | 411.10 | 401.30 | 402.45 | 456,382 |
2020-01-09 | 408.50 | 410.30 | 399.50 | 403.10 | 902,006 |
2020-01-08 | 398.40 | 407.10 | 398.20 | 405.65 | 835,645 |
2020-01-07 | 394.20 | 404.10 | 394.20 | 402.40 | 512,731 |
2020-01-06 | 393.20 | 400.90 | 392.60 | 395.35 | 490,333 |
2020-01-03 | 398.00 | 403.50 | 393.70 | 402.00 | 423,552 |
2020-01-02 | 402.00 | 410.30 | 400.60 | 405.70 | 767,740 |
2019-12-31 | 397.60 | 402.90 | 397.00 | 398.25 | 192,761 |
2019-12-30 | 394.20 | 400.30 | 390.40 | 395.45 | 345,053 |
2019-12-27 | 388.30 | 402.30 | 388.30 | 400.70 | 612,248 |
2019-12-24 | 393.70 | 394.00 | 386.80 | 390.05 | 224,260 |
2019-12-23 | 385.70 | 395.20 | 385.70 | 392.25 | 426,838 |
2019-12-20 | 388.10 | 390.80 | 381.10 | 386.45 | 1,938,725 |
2019-12-19 | 389.00 | 392.50 | 385.80 | 388.95 | 452,347 |
2019-12-18 | 386.30 | 391.30 | 382.00 | 391.00 | 2,573,406 |
2019-12-17 | 398.80 | 398.80 | 384.70 | 384.90 | 695,727 |
2019-12-16 | 382.60 | 401.20 | 382.60 | 397.20 | 880,070 |
2019-12-13 | 384.80 | 400.40 | 383.30 | 385.35 | 944,136 |
2019-12-12 | 368.90 | 383.30 | 368.90 | 382.60 | 678,912 |
2019-12-11 | 373.30 | 379.40 | 365.60 | 372.95 | 653,232 |
2019-12-10 | 383.00 | 383.00 | 374.50 | 377.45 | 482,046 |
2019-12-09 | 379.50 | 387.20 | 374.00 | 376.25 | 625,653 |
2019-12-06 | 379.90 | 387.30 | 379.90 | 380.55 | 103,519 |
2019-12-05 | 379.60 | 384.20 | 373.60 | 376.00 | 379,357 |
2019-12-04 | 380.00 | 380.30 | 373.20 | 376.00 | 575,703 |
2019-12-03 | 389.10 | 389.10 | 374.20 | 376.65 | 678,814 |
2019-12-02 | 384.00 | 390.40 | 382.00 | 386.50 | 4,910,924 |
2019-11-29 | 380.00 | 387.40 | 374.80 | 384.95 | 597,527 |
2019-11-28 | 387.90 | 388.20 | 372.00 | 378.45 | 1,381,239 |
2019-11-27 | 401.50 | 405.00 | 395.30 | 400.85 | 748,755 |
2019-11-26 | 404.70 | 409.80 | 399.70 | 401.65 | 1,235,323 |
2019-11-25 | 398.10 | 408.10 | 398.10 | 406.25 | 912,760 |
2019-11-22 | 390.00 | 416.60 | 382.10 | 399.75 | 1,941,553 |
2019-11-21 | 411.90 | 412.50 | 406.00 | 408.85 | 480,065 |
2019-11-20 | 407.70 | 411.60 | 403.00 | 411.25 | 398,995 |
2019-11-19 | 406.00 | 414.20 | 404.90 | 409.40 | 875,025 |
2019-11-18 | 404.20 | 405.40 | 400.30 | 404.85 | 654,355 |
2019-11-15 | 408.70 | 408.70 | 394.80 | 401.05 | 675,480 |
2019-11-14 | 396.40 | 407.80 | 392.70 | 405.05 | 954,563 |
2019-11-13 | 393.90 | 397.50 | 389.80 | 397.20 | 575,426 |
2019-11-12 | 392.60 | 396.00 | 386.30 | 395.75 | 1,015,864 |
2019-11-11 | 393.90 | 393.90 | 384.20 | 388.35 | 855,543 |
2019-11-08 | 404.20 | 404.20 | 389.20 | 390.80 | 715,068 |
2019-11-07 | 396.00 | 408.90 | 396.00 | 405.85 | 1,139,394 |
2019-11-06 | 393.70 | 400.30 | 391.60 | 394.30 | 649,943 |
2019-11-05 | 401.20 | 401.20 | 387.70 | 397.60 | 1,971,969 |
2019-11-04 | 406.30 | 415.10 | 398.70 | 399.00 | 1,353,710 |
2019-11-01 | 391.20 | 404.50 | 391.20 | 403.65 | 1,851,885 |
2019-10-31 | 394.30 | 398.70 | 391.30 | 393.25 | 401,266 |
2019-10-30 | 395.00 | 398.40 | 394.10 | 397.65 | 3,386,969 |
2019-10-29 | 389.50 | 397.30 | 389.50 | 390.40 | 697,303 |
2019-10-28 | 389.50 | 392.40 | 388.00 | 390.40 | 555,524 |
2019-10-25 | 395.20 | 397.30 | 385.30 | 390.35 | 867,290 |
2019-10-24 | 393.20 | 396.10 | 387.40 | 387.60 | 1,126,528 |
2019-10-23 | 391.00 | 395.50 | 388.70 | 391.70 | 1,308,729 |
2019-10-22 | 405.40 | 407.70 | 392.00 | 392.60 | 893,885 |
2019-10-21 | 399.30 | 411.40 | 399.30 | 407.95 | 755,542 |
2019-10-18 | 400.00 | 406.70 | 397.50 | 398.85 | 851,569 |
2019-10-17 | 402.00 | 406.00 | 396.10 | 399.90 | 1,107,466 |
2019-10-16 | 404.70 | 406.80 | 396.10 | 405.45 | 915,962 |
2019-10-15 | 404.60 | 409.30 | 388.10 | 400.65 | 1,064,718 |
2019-10-14 | 406.80 | 407.00 | 397.60 | 400.65 | 591,186 |
2019-10-11 | 392.60 | 409.00 | 392.60 | 407.40 | 1,459,152 |
2019-10-10 | 392.50 | 398.90 | 391.80 | 391.75 | 386,123 |
2019-10-09 | 393.80 | 396.40 | 390.30 | 391.75 | 520,247 |
2019-10-08 | 405.20 | 409.60 | 393.00 | 395.95 | 942,427 |
2019-10-07 | 403.20 | 408.00 | 401.10 | 404.25 | 714,728 |
2019-10-04 | 401.80 | 407.10 | 401.00 | 405.55 | 4,301,042 |
2019-10-03 | 403.70 | 408.00 | 395.80 | 400.15 | 547,366 |
2019-10-02 | 426.00 | 428.80 | 405.40 | 422.65 | 516,238 |
2019-10-01 | 424.80 | 430.80 | 422.00 | 422.65 | 5,557,909 |
2019-09-30 | 428.20 | 432.40 | 423.30 | 424.75 | 786,235 |
2019-09-27 | 435.00 | 436.00 | 426.40 | 428.20 | 1,166,483 |
2019-09-26 | 428.80 | 437.60 | 428.20 | 430.95 | 570,918 |
2019-09-25 | 431.30 | 434.90 | 426.20 | 430.90 | 1,059,556 |
2019-09-24 | 435.70 | 441.60 | 433.70 | 435.35 | 729,280 |
2019-09-23 | 442.10 | 442.10 | 434.70 | 435.75 | 777,223 |
2019-09-20 | 438.90 | 441.80 | 429.70 | 439.95 | 2,277,627 |
2019-09-19 | 435.00 | 441.00 | 428.10 | 439.80 | 1,063,509 |
2019-09-18 | 429.50 | 440.80 | 428.40 | 438.90 | 944,070 |
2019-09-17 | 428.40 | 431.80 | 422.50 | 427.25 | 990,332 |
2019-09-16 | 435.10 | 435.10 | 421.40 | 428.35 | 1,384,814 |
2019-09-13 | 425.00 | 436.20 | 425.00 | 434.40 | 1,084,510 |
2019-09-12 | 426.50 | 432.50 | 422.70 | 425.15 | 1,093,564 |
2019-09-11 | 409.80 | 424.90 | 409.80 | 423.95 | 1,034,807 |
2019-09-10 | 396.90 | 409.40 | 396.90 | 407.70 | 893,163 |
2019-09-09 | 391.10 | 405.80 | 387.00 | 398.45 | 1,256,683 |
2019-09-06 | 378.40 | 388.00 | 378.40 | 387.20 | 1,197,897 |
2019-09-05 | 369.30 | 382.60 | 369.30 | 380.80 | 1,011,231 |
2019-09-04 | 367.40 | 370.20 | 361.90 | 367.50 | 3,497,257 |
2019-09-03 | 366.70 | 369.40 | 361.50 | 363.65 | 1,424,489 |
2019-09-02 | 371.50 | 378.40 | 369.10 | 369.30 | 3,444,817 |
2019-08-30 | 364.60 | 375.50 | 362.80 | 371.10 | 993,277 |
2019-08-29 | 362.00 | 367.80 | 355.30 | 360.55 | 834,117 |
2019-08-28 | 365.00 | 369.40 | 353.90 | 360.55 | 1,747,769 |
2019-08-27 | 378.90 | 378.90 | 352.90 | 363.45 | 3,108,115 |
2019-08-23 | 391.60 | 394.40 | 383.70 | 388.40 | 687,839 |
2019-08-22 | 376.40 | 391.00 | 375.30 | 388.40 | 1,589,041 |
2019-08-21 | 383.30 | 389.50 | 367.40 | 385.50 | 1,278,439 |
2019-08-20 | 387.40 | 387.40 | 379.30 | 385.45 | 1,621,357 |
2019-08-19 | 375.70 | 386.50 | 372.30 | 380.10 | 977,370 |
2019-08-16 | 382.80 | 383.30 | 370.20 | 375.80 | 818,567 |
2019-08-15 | 402.40 | 402.40 | 374.30 | 375.90 | 981,404 |
2019-08-14 | 405.70 | 405.70 | 392.90 | 394.30 | 823,987 |
2019-08-13 | 399.50 | 405.50 | 390.30 | 404.15 | 701,600 |
2019-08-12 | 406.90 | 410.30 | 397.80 | 400.60 | 396,265 |
2019-08-09 | 410.20 | 412.20 | 398.50 | 402.15 | 656,271 |
2019-08-08 | 413.40 | 413.40 | 407.60 | 410.50 | 362,630 |
2019-08-07 | 411.00 | 415.60 | 405.50 | 408.80 | 596,064 |
2019-08-06 | 410.10 | 415.10 | 406.30 | 408.15 | 387,666 |
2019-08-05 | 426.70 | 427.70 | 411.50 | 412.95 | 600,721 |
2019-08-02 | 437.30 | 437.80 | 426.80 | 433.30 | 484,404 |
2019-08-01 | 441.60 | 443.10 | 435.20 | 442.75 | 366,783 |
2019-07-31 | 449.10 | 450.50 | 438.60 | 443.30 | 890,473 |
2019-07-30 | 454.80 | 454.80 | 445.40 | 448.40 | 531,585 |
2019-07-29 | 443.20 | 454.40 | 441.00 | 452.15 | 409,974 |
2019-07-26 | 448.10 | 448.10 | 442.40 | 446.45 | 254,450 |
2019-07-25 | 455.00 | 457.00 | 446.00 | 447.85 | 543,534 |
2019-07-24 | 460.70 | 460.70 | 448.90 | 454.70 | 491,288 |
2019-07-23 | 455.90 | 458.00 | 450.40 | 454.90 | 770,926 |
2019-07-22 | 453.00 | 455.00 | 447.50 | 449.90 | 1,315,744 |
2019-07-19 | 450.50 | 462.30 | 448.20 | 449.90 | 1,000,750 |
2019-07-18 | 444.90 | 451.00 | 444.60 | 450.00 | 622,941 |
2019-07-17 | 452.00 | 455.20 | 449.30 | 450.65 | 1,103,098 |
2019-07-16 | 459.00 | 461.20 | 452.90 | 453.90 | 1,363,757 |
2019-07-15 | 443.50 | 460.00 | 443.50 | 457.80 | 1,189,799 |
2019-07-12 | 448.00 | 454.10 | 444.00 | 450.35 | 711,865 |
2019-07-11 | 450.20 | 450.60 | 444.40 | 446.50 | 1,218,908 |
2019-07-10 | 440.00 | 456.50 | 440.00 | 445.95 | 1,463,951 |
2019-07-09 | 441.50 | 446.70 | 430.80 | 432.85 | 710,199 |
2019-07-08 | 440.20 | 450.70 | 438.40 | 441.55 | 743,407 |
2019-07-05 | 445.90 | 448.10 | 440.40 | 444.40 | 488,286 |
2019-07-04 | 442.20 | 446.80 | 442.20 | 444.80 | 508,355 |
2019-07-03 | 448.30 | 449.30 | 440.70 | 444.10 | 930,919 |
2019-07-02 | 453.90 | 456.90 | 444.20 | 445.60 | 1,248,048 |
2019-07-01 | 430.60 | 449.40 | 430.60 | 448.70 | 1,298,971 |
2019-06-28 | 413.40 | 428.20 | 411.70 | 426.50 | 1,671,992 |
2019-06-27 | 408.50 | 415.50 | 404.80 | 411.75 | 507,873 |
2019-06-26 | 399.90 | 409.90 | 399.80 | 409.30 | 718,656 |
2019-06-25 | 401.00 | 403.60 | 399.00 | 402.30 | 829,759 |
2019-06-24 | 404.10 | 406.70 | 401.60 | 403.80 | 561,303 |
2019-06-21 | 407.40 | 410.10 | 402.60 | 405.45 | 634,806 |
2019-06-20 | 406.90 | 409.70 | 403.20 | 405.45 | 883,972 |
2019-06-19 | 411.30 | 411.30 | 401.00 | 406.15 | 1,201,055 |
2019-06-18 | 421.90 | 421.90 | 408.70 | 408.90 | 1,265,328 |
2019-06-17 | 431.10 | 431.90 | 416.10 | 416.55 | 983,432 |
2019-06-14 | 434.10 | 434.10 | 422.40 | 423.40 | 691,034 |
2019-06-13 | 429.50 | 432.20 | 426.20 | 428.60 | 1,166,466 |
2019-06-12 | 437.10 | 439.40 | 424.00 | 426.55 | 2,041,242 |
2019-06-11 | 430.10 | 443.00 | 427.10 | 438.35 | 1,851,272 |
2019-06-10 | 439.90 | 439.90 | 427.60 | 428.00 | 1,621,667 |
2019-06-07 | 412.80 | 424.60 | 412.80 | 417.95 | 1,069,601 |
2019-06-06 | 409.50 | 418.70 | 405.80 | 418.20 | 1,154,051 |
2019-06-05 | 398.00 | 409.00 | 398.00 | 405.70 | 8,315,678 |
2019-06-04 | 396.00 | 405.40 | 393.40 | 399.85 | 1,263,842 |
2019-06-03 | 401.70 | 401.70 | 394.50 | 398.95 | 753,936 |
2019-05-31 | 400.00 | 406.50 | 397.00 | 404.80 | 619,212 |
2019-05-30 | 406.40 | 407.70 | 402.50 | 404.80 | 1,810,495 |
2019-05-29 | 397.10 | 410.30 | 397.00 | 405.85 | 2,386,196 |
2019-05-28 | 393.60 | 407.90 | 393.60 | 401.80 | 1,625,149 |
2019-05-24 | 403.60 | 404.90 | 399.20 | 400.10 | 695,649 |
2019-05-23 | 403.00 | 403.90 | 396.50 | 401.50 | 818,338 |
2019-05-22 | 407.00 | 408.10 | 403.50 | 405.55 | 1,190,247 |
2019-05-21 | 404.60 | 410.60 | 403.00 | 406.30 | 3,660,943 |
2019-05-20 | 410.10 | 410.10 | 399.60 | 404.10 | 825,098 |
2019-05-17 | 406.20 | 409.10 | 398.70 | 408.25 | 1,458,067 |
2019-05-16 | 403.00 | 405.90 | 397.70 | 402.70 | 1,627,938 |
2019-05-15 | 397.10 | 406.90 | 396.40 | 400.55 | 2,629,105 |
2019-05-14 | 397.00 | 397.90 | 387.00 | 394.10 | 2,561,277 |
2019-05-13 | 391.50 | 394.70 | 386.00 | 390.35 | 1,629,400 |
2019-05-10 | 393.80 | 403.40 | 392.60 | 396.95 | 1,229,640 |
2019-05-09 | 400.90 | 400.90 | 380.00 | 388.00 | 1,577,810 |
2019-05-08 | 404.40 | 404.90 | 391.70 | 395.80 | 2,271,975 |
2019-05-07 | 428.40 | 428.40 | 403.80 | 407.75 | 3,428,005 |
2019-05-03 | 431.30 | 436.10 | 425.50 | 429.75 | 2,239,490 |
2019-05-02 | 433.70 | 434.40 | 424.40 | 428.70 | 1,146,586 |
2019-05-01 | 442.90 | 443.50 | 438.00 | 438.35 | 612,856 |
2019-04-30 | 442.10 | 442.40 | 435.50 | 438.95 | 1,523,916 |
2019-04-29 | 437.60 | 443.30 | 436.10 | 437.55 | 5,384,292 |
2019-04-26 | 437.40 | 438.00 | 431.20 | 435.45 | 633,694 |
2019-04-25 | 441.80 | 441.80 | 433.20 | 434.85 | 526,753 |
2019-04-24 | 436.20 | 441.00 | 433.30 | 438.65 | 1,257,695 |
2019-04-23 | 438.90 | 438.90 | 428.60 | 434.00 | 1,165,786 |
2019-04-18 | 436.30 | 439.80 | 433.80 | 435.65 | 1,134,329 |
2019-04-17 | 442.30 | 450.90 | 434.80 | 435.40 | 1,282,348 |
2019-04-16 | 439.00 | 443.00 | 431.50 | 442.05 | 1,844,248 |
2019-04-15 | 437.50 | 441.40 | 433.30 | 437.45 | 1,403,154 |
2019-04-12 | 424.10 | 435.30 | 418.30 | 434.10 | 1,507,835 |
2019-04-11 | 430.90 | 437.90 | 424.10 | 434.35 | 922,117 |
2019-04-10 | 431.50 | 431.70 | 425.60 | 429.40 | 1,520,371 |
2019-04-09 | 440.10 | 440.10 | 428.60 | 429.35 | 1,043,434 |
2019-04-08 | 445.90 | 445.90 | 435.50 | 438.40 | 1,185,778 |
2019-04-05 | 444.30 | 446.90 | 440.30 | 444.05 | 1,044,778 |
2019-04-04 | 442.00 | 446.60 | 440.40 | 442.55 | 1,513,145 |
2019-04-03 | 442.40 | 445.30 | 433.50 | 440.90 | 2,471,946 |
2019-04-02 | 446.10 | 447.90 | 440.50 | 442.50 | 696,433 |
2019-04-01 | 430.90 | 448.80 | 430.90 | 442.75 | 1,142,127 |
2019-03-29 | 426.10 | 436.50 | 424.60 | 434.40 | 1,292,218 |