Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-24 | 417.20 | 422.90 | 414.50 | 417.00 | 144,489,378 |
2024-04-23 | 407.50 | 417.20 | 406.60 | 417.20 | 64,560,519 |
2024-04-22 | 401.50 | 406.80 | 398.90 | 406.30 | 25,400,045 |
2024-04-19 | 398.40 | 398.90 | 392.00 | 395.50 | 43,757,749 |
2024-04-18 | 406.20 | 406.70 | 398.30 | 402.50 | 35,275,363 |
2024-04-17 | 395.00 | 409.00 | 395.00 | 401.40 | 90,814,482 |
2024-04-16 | 399.00 | 402.30 | 394.00 | 397.80 | 22,233,039 |
2024-04-15 | 404.00 | 413.20 | 400.70 | 406.80 | 28,690,243 |
2024-04-12 | 410.40 | 415.00 | 402.20 | 404.70 | 22,518,964 |
2024-04-11 | 406.90 | 409.50 | 395.70 | 406.90 | 51,799,974 |
2024-04-10 | 410.40 | 415.80 | 400.70 | 408.50 | 36,935,859 |
2024-04-09 | 426.40 | 427.50 | 404.70 | 412.20 | 46,461,396 |
2024-04-08 | 420.00 | 431.50 | 419.20 | 429.10 | 21,854,088 |
2024-04-05 | 410.00 | 421.90 | 407.60 | 421.10 | 26,478,671 |
2024-04-04 | 424.20 | 424.20 | 416.50 | 419.00 | 20,651,335 |
2024-04-03 | 419.80 | 428.20 | 417.40 | 424.00 | 72,924,907 |
2024-04-02 | 427.50 | 435.00 | 412.90 | 418.90 | 47,003,927 |
2024-04-01 | 426.70 | 426.70 | 426.70 | 426.70 | 0 |
2024-03-29 | 426.70 | 426.70 | 426.70 | 426.70 | 0 |
2024-03-28 | 421.10 | 429.40 | 411.40 | 426.70 | 20,611,943 |
2024-03-27 | 427.20 | 428.10 | 422.00 | 422.00 | 25,434,407 |
2024-03-26 | 422.60 | 428.80 | 421.10 | 428.00 | 32,449,117 |
2024-03-25 | 420.90 | 423.50 | 418.10 | 421.10 | 72,278,721 |
2024-03-22 | 421.90 | 423.90 | 417.60 | 419.90 | 22,105,761 |
2024-03-21 | 420.00 | 423.50 | 414.30 | 420.20 | 60,050,656 |
2024-03-20 | 400.00 | 407.70 | 397.00 | 406.70 | 106,651,800 |
2024-03-19 | 390.30 | 400.70 | 388.30 | 400.70 | 66,329,548 |
2024-03-18 | 390.50 | 398.30 | 388.00 | 390.00 | 63,147,371 |
2024-03-15 | 388.90 | 396.50 | 383.20 | 393.50 | 92,455,500 |
2024-03-14 | 395.00 | 396.20 | 388.20 | 389.40 | 39,387,476 |
2024-03-13 | 392.30 | 395.70 | 388.80 | 393.80 | 30,054,607 |
2024-03-12 | 386.70 | 391.80 | 383.50 | 391.80 | 50,546,073 |
2024-03-11 | 382.00 | 385.90 | 378.50 | 383.20 | 32,244,315 |
2024-03-08 | 391.30 | 392.00 | 384.00 | 386.40 | 27,143,290 |
2024-03-07 | 379.30 | 390.00 | 378.80 | 390.00 | 43,444,759 |
2024-03-06 | 376.70 | 380.30 | 374.20 | 379.00 | 37,636,874 |
2024-03-05 | 376.00 | 379.90 | 372.50 | 374.90 | 21,697,560 |
2024-03-04 | 375.00 | 380.30 | 372.70 | 376.40 | 18,908,054 |
2024-03-01 | 375.00 | 376.20 | 368.30 | 374.80 | 45,017,853 |
2024-02-29 | 367.60 | 371.20 | 361.30 | 369.10 | 60,794,597 |
2024-02-28 | 360.10 | 372.40 | 360.10 | 370.50 | 48,767,423 |
2024-02-27 | 360.70 | 360.70 | 353.90 | 358.60 | 58,528,187 |
2024-02-26 | 353.30 | 363.40 | 353.10 | 361.20 | 57,696,267 |
2024-02-23 | 355.60 | 358.50 | 349.20 | 353.10 | 53,205,770 |
2024-02-22 | 355.00 | 369.00 | 347.40 | 356.80 | 78,231,655 |
2024-02-21 | 331.30 | 332.40 | 323.90 | 329.50 | 135,507,937 |
2024-02-20 | 333.50 | 335.40 | 330.10 | 330.50 | 27,596,874 |
2024-02-19 | 323.50 | 334.20 | 322.00 | 334.20 | 40,773,021 |
2024-02-16 | 323.00 | 323.30 | 315.80 | 323.30 | 36,622,262 |
2024-02-15 | 315.90 | 322.40 | 315.00 | 320.00 | 34,093,071 |
2024-02-14 | 310.50 | 314.90 | 309.70 | 312.20 | 68,580,770 |
2024-02-13 | 308.80 | 309.10 | 300.50 | 306.30 | 40,311,792 |
2024-02-12 | 318.60 | 319.40 | 305.20 | 309.10 | 22,751,054 |
2024-02-09 | 317.70 | 320.30 | 315.30 | 318.10 | 47,547,022 |
2024-02-08 | 323.80 | 325.20 | 316.60 | 317.70 | 17,677,479 |
2024-02-07 | 318.80 | 324.60 | 316.90 | 322.90 | 46,810,516 |
2024-02-06 | 313.90 | 320.60 | 312.40 | 317.80 | 61,614,951 |
2024-02-05 | 312.50 | 317.80 | 308.80 | 309.80 | 66,933,249 |
2024-02-02 | 303.50 | 310.20 | 301.20 | 310.20 | 97,472,865 |
2024-02-01 | 300.20 | 304.50 | 297.00 | 298.80 | 55,867,506 |
2024-01-31 | 306.60 | 307.40 | 300.90 | 301.20 | 20,469,212 |
2024-01-30 | 305.70 | 312.90 | 304.30 | 307.10 | 24,447,055 |
2024-01-29 | 305.10 | 306.40 | 302.10 | 304.00 | 22,284,981 |
2024-01-26 | 305.20 | 307.40 | 302.20 | 305.40 | 102,267,630 |
2024-01-25 | 305.00 | 308.80 | 303.70 | 306.50 | 9,809,301 |
2024-01-24 | 304.00 | 309.30 | 303.10 | 307.10 | 21,545,436 |
2024-01-23 | 308.10 | 308.40 | 300.40 | 301.80 | 94,017,641 |
2024-01-22 | 307.60 | 310.80 | 305.50 | 308.90 | 70,952,979 |
2024-01-19 | 306.50 | 308.70 | 302.60 | 305.00 | 74,174,936 |
2024-01-18 | 295.30 | 306.50 | 293.80 | 306.50 | 30,252,826 |
2024-01-17 | 299.00 | 300.30 | 295.20 | 296.60 | 22,885,652 |
2024-01-16 | 295.00 | 300.10 | 292.30 | 298.20 | 39,935,698 |
2024-01-15 | 306.00 | 307.00 | 299.80 | 300.00 | 11,569,677 |
2024-01-12 | 300.00 | 307.10 | 299.00 | 305.00 | 19,828,031 |
2024-01-11 | 310.00 | 310.00 | 297.00 | 297.00 | 124,448,555 |
2024-01-10 | 309.10 | 310.10 | 305.30 | 309.20 | 12,524,608 |
2024-01-09 | 306.40 | 312.00 | 306.40 | 308.80 | 11,108,353 |
2024-01-08 | 295.10 | 305.60 | 295.10 | 305.20 | 79,624,283 |
2024-01-05 | 295.00 | 296.90 | 292.10 | 296.60 | 29,036,058 |
2024-01-04 | 294.50 | 299.20 | 294.10 | 297.80 | 103,962,820 |
2024-01-03 | 296.10 | 299.00 | 293.10 | 294.80 | 45,508,106 |
2024-01-02 | 299.30 | 305.30 | 297.30 | 298.10 | 11,974,255 |
2024-01-01 | 299.70 | 299.70 | 299.70 | 299.70 | 0 |
2023-12-29 | 297.80 | 300.40 | 296.80 | 299.70 | 9,303,156 |
2023-12-28 | 299.30 | 299.80 | 297.70 | 298.10 | 10,884,357 |
2023-12-27 | 302.20 | 303.70 | 298.10 | 298.80 | 13,604,668 |
2023-12-26 | 302.40 | 302.40 | 302.40 | 302.40 | 0 |
2023-12-25 | 302.40 | 302.40 | 302.40 | 302.40 | 0 |
2023-12-22 | 299.60 | 302.40 | 297.20 | 302.40 | 7,838,242 |
2023-12-21 | 297.90 | 299.80 | 295.00 | 299.80 | 10,474,795 |
2023-12-20 | 299.60 | 300.10 | 292.80 | 298.90 | 14,520,696 |
2023-12-19 | 293.10 | 296.70 | 292.70 | 295.00 | 35,669,832 |
2023-12-18 | 289.00 | 296.60 | 288.60 | 292.40 | 24,957,561 |
2023-12-15 | 300.10 | 301.30 | 288.70 | 290.10 | 56,627,879 |
2023-12-14 | 305.00 | 310.20 | 300.00 | 300.00 | 33,299,527 |
2023-12-13 | 306.80 | 313.10 | 298.00 | 301.80 | 38,723,376 |
2023-12-12 | 297.10 | 306.00 | 296.50 | 304.70 | 32,216,443 |
2023-12-11 | 291.50 | 298.10 | 291.00 | 296.90 | 57,881,374 |
2023-12-08 | 288.30 | 292.40 | 286.50 | 289.30 | 39,410,442 |
2023-12-07 | 287.90 | 290.70 | 285.00 | 286.20 | 25,948,378 |
2023-12-06 | 286.70 | 288.90 | 284.00 | 288.60 | 17,584,449 |
2023-12-05 | 282.90 | 289.00 | 280.80 | 284.70 | 26,563,224 |
2023-12-04 | 281.50 | 288.30 | 281.10 | 285.40 | 97,361,785 |
2023-12-01 | 271.90 | 276.70 | 271.80 | 276.70 | 30,881,788 |
2023-11-30 | 265.30 | 270.80 | 264.80 | 268.80 | 59,610,800 |
2023-11-29 | 258.40 | 267.00 | 258.20 | 263.40 | 34,077,886 |
2023-11-28 | 243.40 | 261.50 | 243.30 | 258.30 | 71,037,199 |
2023-11-27 | 240.00 | 243.30 | 238.20 | 243.20 | 25,582,467 |
2023-11-24 | 240.60 | 245.00 | 239.90 | 241.00 | 34,291,520 |
2023-11-23 | 237.50 | 240.70 | 234.50 | 240.70 | 11,130,789 |
2023-11-22 | 244.20 | 245.00 | 235.60 | 237.50 | 22,481,237 |
2023-11-21 | 245.50 | 246.00 | 242.60 | 243.00 | 16,148,369 |
2023-11-20 | 243.80 | 247.40 | 243.60 | 245.50 | 18,772,297 |
2023-11-17 | 245.40 | 248.10 | 243.40 | 244.00 | 28,448,473 |
2023-11-16 | 243.20 | 246.50 | 242.90 | 244.50 | 98,374,991 |
2023-11-15 | 239.40 | 244.00 | 239.00 | 243.60 | 25,026,734 |
2023-11-14 | 237.70 | 240.40 | 230.80 | 239.00 | 49,856,339 |
2023-11-13 | 232.70 | 240.20 | 232.60 | 240.20 | 37,517,237 |
2023-11-10 | 230.50 | 233.60 | 230.50 | 232.00 | 21,326,413 |
2023-11-09 | 231.40 | 233.80 | 228.00 | 232.80 | 22,945,807 |
2023-11-08 | 228.00 | 236.70 | 227.70 | 232.40 | 120,596,109 |
2023-11-07 | 224.50 | 227.10 | 223.70 | 226.00 | 19,677,822 |
2023-11-06 | 221.00 | 225.90 | 220.60 | 224.10 | 26,519,000 |
2023-11-03 | 223.60 | 225.00 | 220.10 | 220.90 | 57,707,099 |
2023-11-02 | 223.30 | 225.60 | 221.50 | 223.60 | 28,679,658 |
2023-11-01 | 216.50 | 220.90 | 214.70 | 220.30 | 58,586,731 |
2023-10-31 | 207.60 | 215.40 | 206.90 | 215.40 | 70,888,602 |
2023-10-30 | 201.40 | 203.20 | 200.50 | 200.40 | 5,086,379 |
2023-10-27 | 201.10 | 201.10 | 197.30 | 200.40 | 19,624,259 |
2023-10-26 | 201.50 | 202.50 | 199.25 | 200.50 | 22,860,918 |
2023-10-25 | 204.30 | 205.00 | 201.70 | 203.00 | 33,813,521 |
2023-10-24 | 203.70 | 207.80 | 200.20 | 204.40 | 24,810,469 |
2023-10-23 | 197.95 | 204.00 | 196.45 | 203.50 | 21,111,413 |
2023-10-20 | 203.70 | 203.70 | 198.50 | 198.95 | 33,838,363 |
2023-10-19 | 206.00 | 206.60 | 203.40 | 205.60 | 21,201,805 |
2023-10-18 | 214.40 | 214.40 | 207.80 | 207.80 | 24,262,778 |
2023-10-17 | 213.50 | 218.80 | 211.50 | 215.60 | 28,643,776 |
2023-10-16 | 214.60 | 214.60 | 211.00 | 213.50 | 23,323,551 |
2023-10-13 | 210.50 | 216.00 | 210.20 | 213.20 | 20,973,605 |
2023-10-12 | 214.00 | 214.90 | 210.60 | 211.80 | 18,043,551 |
2023-10-11 | 211.00 | 213.80 | 210.30 | 213.10 | 16,523,297 |
2023-10-10 | 208.30 | 212.30 | 207.40 | 212.30 | 34,768,413 |
2023-10-09 | 207.50 | 209.90 | 204.50 | 205.20 | 22,797,620 |
2023-10-06 | 211.10 | 211.70 | 204.30 | 208.80 | 29,677,111 |
2023-10-05 | 211.80 | 212.20 | 207.90 | 210.50 | 47,150,230 |
2023-10-04 | 210.00 | 213.90 | 208.30 | 210.80 | 60,913,022 |
2023-10-03 | 216.00 | 218.50 | 211.80 | 212.10 | 13,893,605 |
2023-10-02 | 221.40 | 222.20 | 216.20 | 216.60 | 13,499,672 |
2023-09-29 | 222.40 | 222.70 | 219.10 | 220.90 | 18,999,506 |
2023-09-28 | 219.90 | 221.50 | 212.90 | 221.50 | 24,766,298 |
2023-09-27 | 219.40 | 219.40 | 215.10 | 218.80 | 17,513,486 |
2023-09-26 | 217.60 | 221.60 | 217.00 | 219.70 | 14,647,712 |
2023-09-25 | 221.70 | 221.70 | 217.00 | 219.80 | 25,821,452 |
2023-09-22 | 219.70 | 223.10 | 218.20 | 220.60 | 24,726,188 |
2023-09-21 | 222.20 | 223.90 | 219.90 | 220.40 | 64,769,319 |
2023-09-20 | 226.50 | 229.10 | 223.50 | 223.70 | 29,905,050 |
2023-09-19 | 222.90 | 226.70 | 222.60 | 226.00 | 15,967,989 |
2023-09-18 | 227.40 | 228.60 | 222.10 | 224.40 | 26,441,626 |
2023-09-15 | 227.80 | 231.40 | 227.00 | 227.40 | 54,377,849 |
2023-09-14 | 224.20 | 226.60 | 222.90 | 225.80 | 22,761,805 |
2023-09-13 | 224.30 | 226.80 | 223.50 | 225.30 | 24,259,612 |
2023-09-12 | 223.80 | 226.10 | 222.80 | 224.40 | 15,147,457 |
2023-09-11 | 221.10 | 224.30 | 220.80 | 223.60 | 21,345,497 |
2023-09-08 | 225.20 | 225.30 | 218.00 | 220.40 | 25,044,986 |
2023-09-07 | 213.50 | 223.80 | 213.40 | 223.80 | 25,143,339 |
2023-09-06 | 216.70 | 218.80 | 213.70 | 214.70 | 24,156,671 |
2023-09-05 | 219.00 | 221.30 | 217.30 | 219.20 | 19,768,856 |
2023-09-04 | 220.80 | 223.70 | 218.70 | 219.90 | 31,037,703 |
2023-09-01 | 222.50 | 223.40 | 218.50 | 219.10 | 22,086,615 |
2023-08-31 | 217.20 | 224.10 | 216.30 | 222.30 | 52,863,762 |
2023-08-30 | 212.90 | 217.90 | 212.30 | 216.80 | 49,949,868 |
2023-08-29 | 206.50 | 212.90 | 205.00 | 212.90 | 64,981,564 |
2023-08-28 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
2023-08-25 | 202.50 | 205.20 | 201.90 | 203.00 | 16,442,502 |
2023-08-24 | 206.00 | 207.30 | 201.60 | 201.70 | 15,807,123 |
2023-08-23 | 202.00 | 203.00 | 200.70 | 201.80 | 16,925,554 |
2023-08-22 | 202.70 | 205.10 | 200.30 | 201.10 | 18,772,261 |
2023-08-21 | 201.50 | 203.30 | 199.65 | 201.90 | 24,479,178 |
2023-08-18 | 200.60 | 201.40 | 197.55 | 201.20 | 19,426,339 |
2023-08-17 | 200.50 | 204.10 | 199.00 | 202.40 | 18,156,666 |
2023-08-16 | 204.10 | 207.20 | 203.60 | 204.20 | 26,011,428 |
2023-08-15 | 208.20 | 208.20 | 204.30 | 205.50 | 18,476,359 |
2023-08-14 | 208.90 | 209.00 | 205.30 | 209.00 | 51,321,514 |
2023-08-11 | 206.60 | 208.90 | 206.30 | 207.70 | 44,847,791 |
2023-08-10 | 210.30 | 211.90 | 206.90 | 207.80 | 31,587,739 |
2023-08-09 | 207.70 | 210.00 | 206.20 | 209.10 | 74,331,044 |
2023-08-08 | 207.00 | 209.20 | 203.30 | 207.90 | 56,960,038 |
2023-08-07 | 208.00 | 211.20 | 205.20 | 209.50 | 47,985,279 |
2023-08-04 | 194.05 | 206.50 | 192.95 | 206.50 | 76,666,032 |
2023-08-03 | 185.85 | 193.45 | 178.25 | 192.20 | 66,560,293 |
2023-08-02 | 183.25 | 187.00 | 181.55 | 183.90 | 41,885,692 |
2023-08-01 | 184.90 | 189.40 | 183.40 | 185.25 | 26,376,802 |
2023-07-31 | 192.05 | 192.55 | 184.85 | 184.85 | 37,426,238 |
2023-07-28 | 188.90 | 194.65 | 186.45 | 193.30 | 33,138,421 |
2023-07-27 | 187.00 | 190.85 | 185.55 | 189.60 | 51,748,773 |
2023-07-26 | 175.00 | 190.95 | 172.35 | 185.00 | 159,127,419 |
2023-07-25 | 156.65 | 157.70 | 152.35 | 152.65 | 24,102,439 |
2023-07-24 | 154.50 | 156.70 | 152.25 | 156.70 | 21,814,699 |
2023-07-21 | 154.00 | 155.80 | 153.20 | 155.80 | 24,329,549 |
2023-07-20 | 150.10 | 154.40 | 149.60 | 154.40 | 28,550,311 |
2023-07-19 | 148.00 | 151.50 | 147.55 | 150.95 | 34,383,504 |
2023-07-18 | 146.20 | 147.05 | 145.10 | 146.40 | 13,633,628 |
2023-07-17 | 145.00 | 146.80 | 143.75 | 146.15 | 24,896,833 |
2023-07-14 | 148.25 | 148.85 | 145.90 | 145.90 | 61,426,312 |
2023-07-13 | 148.00 | 149.75 | 146.65 | 149.30 | 22,604,968 |
2023-07-12 | 146.45 | 149.15 | 145.55 | 148.45 | 16,723,314 |
2023-07-11 | 148.35 | 148.50 | 145.35 | 145.65 | 22,573,222 |
2023-07-10 | 146.60 | 148.40 | 146.40 | 147.90 | 10,336,331 |
2023-07-07 | 145.40 | 149.35 | 145.10 | 148.50 | 13,482,974 |
2023-07-06 | 150.30 | 150.30 | 145.20 | 145.20 | 23,789,310 |
2023-07-05 | 151.40 | 152.10 | 149.75 | 151.00 | 13,482,736 |
2023-07-04 | 153.95 | 153.95 | 150.75 | 152.25 | 12,255,043 |
2023-07-03 | 151.65 | 153.60 | 150.85 | 153.60 | 16,448,700 |
2023-06-30 | 148.45 | 151.95 | 146.05 | 151.05 | 22,660,206 |
2023-06-29 | 155.25 | 155.25 | 148.45 | 148.70 | 33,796,627 |
2023-06-28 | 155.75 | 156.60 | 154.85 | 155.80 | 28,998,525 |
2023-06-27 | 155.50 | 155.80 | 153.50 | 155.45 | 9,421,371 |
2023-06-26 | 154.10 | 155.95 | 152.60 | 154.80 | 22,937,926 |
2023-06-23 | 155.35 | 155.70 | 152.40 | 154.65 | 19,918,038 |
2023-06-22 | 156.25 | 157.65 | 154.15 | 156.05 | 21,248,355 |
2023-06-21 | 155.70 | 159.65 | 155.55 | 157.55 | 22,428,880 |
2023-06-20 | 153.95 | 158.35 | 152.95 | 157.00 | 28,564,078 |
2023-06-19 | 151.00 | 154.55 | 150.75 | 153.80 | 27,121,476 |
2023-06-16 | 150.30 | 151.40 | 149.35 | 151.20 | 43,000,905 |
2023-06-15 | 150.35 | 150.70 | 149.10 | 150.05 | 14,763,875 |
2023-06-14 | 150.40 | 151.35 | 150.20 | 150.75 | 15,441,730 |
2023-06-13 | 151.00 | 151.95 | 149.15 | 150.90 | 40,056,165 |
2023-06-12 | 148.05 | 150.90 | 148.05 | 150.15 | 12,403,736 |
2023-06-09 | 149.20 | 150.15 | 147.95 | 149.25 | 22,006,167 |
2023-06-08 | 149.40 | 150.05 | 146.75 | 149.45 | 11,900,586 |
2023-06-07 | 147.90 | 150.15 | 147.40 | 150.15 | 21,022,613 |
2023-06-06 | 146.30 | 148.15 | 146.25 | 148.05 | 19,999,012 |
2023-06-05 | 150.55 | 151.35 | 146.40 | 147.30 | 38,119,075 |
2023-06-02 | 146.70 | 150.00 | 146.25 | 150.00 | 52,556,117 |
2023-06-01 | 143.85 | 146.40 | 143.75 | 146.40 | 15,423,820 |
2023-05-31 | 143.45 | 146.65 | 142.70 | 143.30 | 53,809,757 |
2023-05-30 | 149.85 | 149.85 | 143.45 | 144.40 | 23,234,625 |
2023-05-29 | 149.05 | 149.05 | 149.05 | 149.05 | 0 |
2023-05-26 | 149.45 | 150.25 | 147.40 | 149.05 | 48,710,289 |
2023-05-25 | 147.40 | 150.65 | 145.95 | 148.80 | 31,882,453 |
2023-05-24 | 150.30 | 150.50 | 146.00 | 146.85 | 33,834,120 |
2023-05-23 | 157.50 | 157.95 | 153.05 | 153.20 | 22,848,669 |
2023-05-22 | 157.15 | 158.40 | 156.30 | 157.30 | 19,581,891 |
2023-05-19 | 155.55 | 157.30 | 155.00 | 156.00 | 23,113,866 |
2023-05-18 | 155.00 | 156.05 | 153.70 | 155.55 | 28,458,995 |
2023-05-17 | 148.70 | 152.85 | 148.35 | 152.85 | 53,173,735 |
2023-05-16 | 147.15 | 151.00 | 146.95 | 148.15 | 85,974,750 |
2023-05-15 | 148.45 | 148.95 | 144.80 | 145.10 | 60,505,470 |
2023-05-12 | 145.95 | 150.00 | 145.95 | 148.30 | 32,950,471 |
2023-05-11 | 153.00 | 155.05 | 145.30 | 145.90 | 87,960,775 |
2023-05-10 | 152.50 | 156.30 | 152.50 | 156.30 | 76,839,731 |
2023-05-09 | 150.90 | 152.95 | 149.80 | 151.65 | 24,779,505 |
2023-05-08 | 151.15 | 151.15 | 151.15 | 151.15 | 0 |
2023-05-05 | 150.45 | 152.00 | 148.95 | 151.15 | 28,065,494 |
2023-05-04 | 150.65 | 152.90 | 148.25 | 149.20 | 32,226,074 |
2023-05-03 | 150.80 | 153.50 | 150.80 | 151.90 | 33,064,079 |
2023-05-02 | 152.35 | 154.70 | 149.85 | 150.50 | 53,792,986 |
2023-05-01 | 152.15 | 152.15 | 152.15 | 152.15 | 0 |
2023-04-28 | 152.45 | 153.25 | 149.85 | 152.15 | 19,989,392 |
2023-04-27 | 151.25 | 153.60 | 150.55 | 152.00 | 13,067,354 |
2023-04-26 | 153.00 | 153.55 | 150.05 | 151.95 | 18,939,897 |
2023-04-25 | 152.50 | 154.55 | 150.80 | 152.90 | 25,603,092 |
2023-04-24 | 153.65 | 155.45 | 152.80 | 153.60 | 25,512,931 |
2023-04-21 | 154.00 | 155.25 | 152.30 | 154.35 | 19,658,892 |
2023-04-20 | 155.05 | 155.55 | 153.35 | 155.00 | 52,630,926 |
2023-04-19 | 155.10 | 156.05 | 153.65 | 155.35 | 40,799,778 |
2023-04-18 | 152.00 | 155.85 | 152.00 | 155.85 | 32,623,201 |
2023-04-17 | 149.55 | 151.30 | 148.45 | 151.00 | 34,531,287 |
2023-04-14 | 149.90 | 150.95 | 147.15 | 149.75 | 119,466,131 |
2023-04-13 | 146.75 | 150.80 | 146.75 | 149.15 | 26,042,925 |
2023-04-12 | 147.50 | 147.90 | 145.70 | 147.60 | 21,108,246 |
2023-04-11 | 149.75 | 150.05 | 145.35 | 147.15 | 69,225,860 |
2023-04-10 | 147.95 | 147.95 | 147.95 | 147.95 | 0 |
2023-04-07 | 147.95 | 147.95 | 147.95 | 147.95 | 0 |
2023-04-06 | 143.75 | 147.95 | 143.00 | 147.95 | 22,787,435 |
2023-04-05 | 146.35 | 147.50 | 143.35 | 143.75 | 25,273,019 |
2023-04-04 | 151.10 | 151.10 | 144.85 | 145.50 | 57,137,981 |
2023-04-03 | 148.00 | 151.90 | 147.55 | 149.65 | 129,721,188 |
2023-03-31 | 150.22 | 152.68 | 148.66 | 149.02 | 34,987,165 |
2023-03-30 | 149.38 | 150.94 | 149.12 | 150.20 | 26,539,083 |
2023-03-29 | 145.08 | 148.50 | 144.56 | 148.00 | 16,243,184 |
2023-03-28 | 145.04 | 146.04 | 143.06 | 145.34 | 64,628,430 |
2023-03-27 | 145.56 | 145.68 | 143.12 | 144.34 | 15,552,500 |
2023-03-24 | 145.38 | 146.20 | 141.88 | 143.54 | 33,784,432 |
2023-03-23 | 149.14 | 149.14 | 145.32 | 147.34 | 37,993,309 |
2023-03-22 | 148.86 | 149.96 | 147.34 | 149.22 | 31,301,803 |
2023-03-21 | 142.30 | 150.48 | 142.30 | 150.00 | 68,978,042 |
2023-03-20 | 137.44 | 142.44 | 132.42 | 140.98 | 60,056,755 |
2023-03-17 | 147.98 | 149.32 | 139.14 | 140.30 | 69,252,886 |
2023-03-16 | 148.58 | 151.42 | 142.64 | 146.30 | 42,686,508 |
2023-03-15 | 154.14 | 157.46 | 143.98 | 144.14 | 58,267,592 |
2023-03-14 | 146.98 | 156.80 | 145.86 | 155.20 | 68,289,190 |
2023-03-13 | 151.00 | 152.78 | 142.10 | 145.00 | 74,403,948 |
2023-03-10 | 154.90 | 154.90 | 148.70 | 150.10 | 69,984,016 |
2023-03-09 | 156.02 | 160.00 | 155.18 | 158.04 | 67,070,952 |
2023-03-08 | 156.02 | 158.80 | 154.28 | 156.86 | 59,788,443 |
2023-03-07 | 151.10 | 154.90 | 150.88 | 153.18 | 42,631,733 |
2023-03-06 | 150.00 | 154.94 | 149.80 | 152.78 | 35,270,017 |
2023-03-03 | 149.16 | 150.00 | 148.02 | 149.64 | 42,982,053 |
2023-03-02 | 146.68 | 148.16 | 145.24 | 148.16 | 64,731,286 |
2023-03-01 | 145.08 | 149.36 | 143.86 | 148.42 | 79,963,124 |
2023-02-28 | 144.58 | 147.54 | 143.00 | 144.94 | 62,199,013 |
2023-02-27 | 140.84 | 145.00 | 139.12 | 145.00 | 85,730,395 |
2023-02-24 | 131.50 | 142.32 | 129.90 | 136.04 | 146,365,141 |
2023-02-23 | 124.00 | 134.68 | 118.00 | 133.10 | 271,612,400 |
2023-02-22 | 109.28 | 109.78 | 106.70 | 107.62 | 35,007,394 |
2023-02-21 | 111.36 | 111.80 | 109.94 | 109.98 | 20,426,389 |
2023-02-20 | 113.00 | 113.56 | 111.08 | 111.80 | 16,060,160 |
2023-02-17 | 112.84 | 112.86 | 111.04 | 112.46 | 22,916,875 |
2023-02-16 | 113.00 | 114.80 | 112.56 | 113.80 | 33,897,482 |
2023-02-15 | 108.68 | 112.24 | 108.48 | 112.00 | 42,282,241 |
2023-02-14 | 109.00 | 109.24 | 106.48 | 108.36 | 24,582,843 |
2023-02-13 | 108.06 | 110.08 | 107.30 | 109.46 | 19,855,311 |
2023-02-10 | 108.82 | 108.94 | 106.14 | 107.48 | 22,068,986 |
2023-02-09 | 109.38 | 110.36 | 108.64 | 108.72 | 20,437,507 |
2023-02-08 | 109.02 | 110.60 | 107.90 | 109.22 | 20,060,935 |
2023-02-07 | 108.06 | 109.28 | 107.14 | 107.96 | 60,727,004 |
2023-02-06 | 108.44 | 108.56 | 106.30 | 108.08 | 26,303,610 |
2023-02-03 | 108.74 | 109.42 | 107.28 | 109.08 | 26,627,957 |
2023-02-02 | 105.50 | 108.88 | 105.50 | 108.74 | 25,445,554 |
2023-02-01 | 105.42 | 106.26 | 103.22 | 105.18 | 41,208,198 |
2023-01-31 | 108.40 | 108.44 | 105.44 | 105.74 | 56,822,501 |
2023-01-30 | 109.54 | 109.70 | 107.20 | 109.12 | 49,032,242 |
2023-01-27 | 112.20 | 112.30 | 108.30 | 110.20 | 75,400,448 |
2023-01-26 | 113.00 | 115.00 | 111.72 | 113.48 | 41,667,737 |
2023-01-25 | 111.30 | 112.78 | 110.92 | 111.72 | 33,907,909 |
2023-01-24 | 109.72 | 112.04 | 108.64 | 111.40 | 65,665,103 |
2023-01-23 | 107.00 | 108.20 | 105.76 | 108.20 | 35,895,106 |
2023-01-20 | 106.06 | 107.36 | 104.22 | 106.60 | 26,124,183 |
2023-01-19 | 107.78 | 109.26 | 104.64 | 105.08 | 44,729,802 |
2023-01-18 | 108.96 | 109.46 | 107.88 | 108.26 | 47,629,427 |
2023-01-17 | 107.30 | 109.00 | 107.30 | 108.54 | 60,317,563 |
2023-01-16 | 108.48 | 108.66 | 106.36 | 107.16 | 57,832,667 |
2023-01-13 | 104.30 | 109.56 | 104.18 | 108.76 | 54,577,924 |
2023-01-12 | 103.50 | 104.80 | 102.66 | 104.00 | 31,432,070 |
2023-01-11 | 101.72 | 103.86 | 101.40 | 102.58 | 28,388,850 |
2023-01-10 | 103.20 | 104.24 | 100.52 | 101.02 | 40,219,285 |
2023-01-09 | 103.00 | 104.26 | 100.98 | 103.76 | 31,052,604 |
2023-01-06 | 103.24 | 104.60 | 102.90 | 102.90 | 29,053,323 |
2023-01-05 | 101.78 | 104.22 | 101.36 | 102.66 | 53,910,755 |
2023-01-04 | 97.80 | 101.40 | 95.80 | 101.40 | 62,168,550 |
2023-01-03 | 94.76 | 99.55 | 94.60 | 98.91 | 94,422,825 |
2023-01-02 | 93.20 | 93.20 | 93.20 | 93.20 | 0 |
2022-12-30 | 91.75 | 93.20 | 91.45 | 93.20 | 9,029,704 |
2022-12-29 | 91.85 | 92.62 | 91.03 | 92.45 | 17,748,837 |
2022-12-28 | 92.19 | 93.50 | 92.17 | 92.64 | 25,712,137 |
2022-12-27 | 91.68 | 91.68 | 91.68 | 91.68 | 0 |
2022-12-26 | 91.68 | 91.68 | 91.68 | 91.68 | 0 |
2022-12-23 | 91.04 | 92.47 | 90.86 | 91.68 | 8,154,024 |
2022-12-22 | 91.58 | 93.14 | 90.61 | 91.10 | 21,040,505 |
2022-12-21 | 89.17 | 91.14 | 88.40 | 91.12 | 24,664,357 |
2022-12-20 | 87.66 | 88.60 | 86.45 | 88.43 | 18,056,428 |
2022-12-19 | 87.46 | 89.24 | 87.00 | 88.84 | 16,057,856 |
2022-12-16 | 89.37 | 89.42 | 86.53 | 87.33 | 43,746,348 |
2022-12-15 | 89.66 | 90.32 | 88.83 | 89.13 | 21,482,974 |
2022-12-14 | 90.28 | 91.15 | 89.51 | 90.29 | 19,184,524 |
2022-12-13 | 93.11 | 93.20 | 89.00 | 90.61 | 49,918,535 |
2022-12-12 | 93.98 | 94.68 | 92.35 | 92.84 | 20,761,291 |
2022-12-09 | 92.00 | 94.05 | 90.82 | 94.05 | 35,919,419 |
2022-12-08 | 90.45 | 92.11 | 90.16 | 91.39 | 19,229,924 |
2022-12-07 | 93.18 | 93.66 | 90.22 | 90.53 | 25,954,421 |
2022-12-06 | 91.57 | 94.45 | 91.22 | 93.49 | 57,578,567 |
2022-12-05 | 90.03 | 91.07 | 88.48 | 90.59 | 22,947,399 |
2022-12-02 | 87.06 | 90.25 | 86.75 | 90.25 | 44,499,573 |
2022-12-01 | 91.75 | 91.95 | 86.29 | 86.93 | 44,739,663 |
2022-11-30 | 90.43 | 91.95 | 90.12 | 90.92 | 54,046,813 |
2022-11-29 | 88.91 | 90.24 | 88.69 | 89.12 | 21,040,477 |
2022-11-28 | 90.30 | 91.93 | 88.53 | 88.62 | 28,954,144 |
2022-11-25 | 90.78 | 91.65 | 90.55 | 90.85 | 17,772,438 |
2022-11-24 | 88.74 | 91.05 | 88.07 | 91.05 | 24,185,853 |
2022-11-23 | 85.46 | 88.41 | 84.80 | 88.41 | 23,250,373 |
2022-11-22 | 85.16 | 85.98 | 84.03 | 85.29 | 29,811,318 |
2022-11-21 | 85.71 | 85.78 | 83.41 | 84.81 | 34,885,837 |
2022-11-18 | 86.54 | 86.84 | 85.10 | 85.49 | 25,787,444 |
2022-11-17 | 87.59 | 87.85 | 85.92 | 86.60 | 21,661,041 |
2022-11-16 | 91.29 | 91.47 | 86.90 | 87.22 | 31,469,152 |
2022-11-15 | 91.23 | 92.00 | 89.30 | 91.11 | 31,866,890 |
2022-11-14 | 89.00 | 92.75 | 88.97 | 91.60 | 54,578,132 |
2022-11-11 | 87.08 | 90.80 | 86.88 | 89.31 | 48,070,371 |
2022-11-10 | 87.74 | 90.27 | 85.96 | 85.96 | 40,197,574 |
2022-11-09 | 87.54 | 89.49 | 87.04 | 88.62 | 21,639,426 |
2022-11-08 | 85.36 | 88.44 | 84.40 | 88.44 | 25,569,897 |
2022-11-07 | 84.39 | 86.35 | 82.95 | 86.35 | 33,193,167 |
2022-11-04 | 80.58 | 85.52 | 80.58 | 85.11 | 56,512,133 |
2022-11-03 | 80.87 | 81.21 | 78.22 | 80.16 | 39,633,719 |
2022-11-02 | 81.60 | 83.06 | 81.14 | 83.06 | 40,178,961 |
2022-11-01 | 79.19 | 82.42 | 79.10 | 81.50 | 49,877,309 |
2022-10-31 | 77.11 | 79.41 | 77.03 | 78.15 | 38,761,463 |
2022-10-28 | 75.32 | 77.54 | 74.78 | 76.99 | 24,188,084 |
2022-10-27 | 74.84 | 76.64 | 73.88 | 76.34 | 22,582,468 |
2022-10-26 | 72.72 | 75.02 | 72.53 | 74.47 | 23,578,049 |
2022-10-25 | 74.66 | 74.66 | 72.42 | 73.69 | 19,458,042 |
2022-10-24 | 74.13 | 75.94 | 73.10 | 73.50 | 24,265,170 |
2022-10-21 | 72.11 | 73.72 | 70.89 | 73.58 | 22,172,868 |
2022-10-20 | 74.00 | 74.01 | 72.12 | 73.15 | 18,380,381 |
2022-10-19 | 74.89 | 75.64 | 72.60 | 74.00 | 23,620,746 |
2022-10-18 | 73.12 | 74.89 | 71.62 | 74.28 | 83,013,268 |
2022-10-17 | 71.05 | 71.70 | 70.09 | 71.57 | 21,642,321 |
2022-10-14 | 71.33 | 72.01 | 69.50 | 70.05 | 32,096,023 |
2022-10-13 | 65.71 | 70.86 | 65.21 | 70.01 | 30,441,889 |
2022-10-12 | 69.20 | 69.50 | 66.09 | 66.24 | 29,096,877 |
2022-10-11 | 68.47 | 71.34 | 68.09 | 69.49 | 19,504,828 |
2022-10-10 | 69.81 | 70.92 | 68.43 | 68.89 | 29,299,545 |
2022-10-07 | 70.81 | 72.12 | 69.91 | 70.60 | 25,910,520 |
2022-10-06 | 74.43 | 75.13 | 70.78 | 71.29 | 24,574,790 |
2022-10-05 | 73.74 | 75.30 | 73.13 | 73.92 | 21,899,584 |
2022-10-04 | 70.40 | 74.48 | 70.21 | 74.47 | 39,837,374 |
2022-10-03 | 70.00 | 70.23 | 66.46 | 69.77 | 33,872,196 |
2022-09-30 | 69.00 | 71.04 | 68.42 | 69.59 | 45,994,317 |
2022-09-29 | 67.41 | 68.41 | 65.78 | 68.26 | 39,351,563 |
2022-09-28 | 68.14 | 68.38 | 64.48 | 66.70 | 67,051,763 |
2022-09-27 | 72.66 | 72.93 | 69.23 | 69.23 | 37,680,795 |
2022-09-26 | 71.04 | 74.60 | 71.04 | 72.67 | 48,993,661 |
2022-09-23 | 73.34 | 75.26 | 70.47 | 71.88 | 58,175,632 |
2022-09-22 | 73.00 | 74.58 | 72.10 | 73.27 | 29,995,727 |
2022-09-21 | 74.50 | 76.40 | 73.74 | 74.32 | 18,404,808 |
2022-09-20 | 76.00 | 77.71 | 75.41 | 75.82 | 23,443,306 |
2022-09-19 | 75.77 | 75.77 | 75.77 | 75.77 | 0 |
2022-09-16 | 75.86 | 77.24 | 74.84 | 75.77 | 41,252,741 |
2022-09-15 | 76.66 | 79.73 | 76.08 | 76.86 | 36,468,450 |
2022-09-14 | 77.98 | 78.48 | 74.18 | 75.16 | 39,422,881 |
2022-09-13 | 81.17 | 81.17 | 78.18 | 78.27 | 22,057,800 |
2022-09-12 | 79.65 | 81.26 | 79.12 | 80.67 | 21,115,256 |
2022-09-09 | 79.00 | 79.72 | 78.44 | 78.44 | 22,276,407 |
2022-09-08 | 77.20 | 79.13 | 76.75 | 78.28 | 57,175,434 |
2022-09-07 | 76.36 | 78.30 | 75.42 | 76.75 | 19,141,146 |
2022-09-06 | 74.66 | 78.70 | 74.01 | 76.71 | 81,962,972 |
2022-09-05 | 73.98 | 74.17 | 72.22 | 74.12 | 32,556,784 |
2022-09-02 | 72.65 | 75.18 | 71.88 | 75.07 | 57,326,999 |
2022-09-01 | 75.75 | 75.99 | 69.57 | 71.31 | 84,866,971 |
2022-08-31 | 78.55 | 78.55 | 76.30 | 77.00 | 63,097,839 |
2022-08-30 | 78.55 | 80.10 | 77.40 | 78.20 | 25,551,007 |
2022-08-29 | 78.48 | 78.48 | 78.48 | 78.48 | 0 |
2022-08-26 | 81.20 | 81.28 | 78.48 | 78.48 | 22,534,309 |
2022-08-25 | 80.22 | 81.77 | 79.86 | 80.53 | 13,438,603 |
2022-08-24 | 80.00 | 80.31 | 78.73 | 80.31 | 23,059,049 |
2022-08-23 | 80.04 | 81.34 | 79.50 | 80.13 | 20,046,854 |
2022-08-22 | 81.48 | 81.91 | 79.91 | 80.40 | 31,905,583 |
2022-08-19 | 83.01 | 83.42 | 81.10 | 81.26 | 28,233,205 |
2022-08-18 | 83.76 | 84.50 | 83.17 | 83.60 | 13,854,733 |
2022-08-17 | 86.00 | 86.05 | 82.72 | 83.50 | 37,278,330 |
2022-08-16 | 85.73 | 87.63 | 85.65 | 85.90 | 21,331,170 |
2022-08-15 | 85.57 | 85.88 | 84.73 | 85.75 | 14,193,612 |
2022-08-12 | 84.97 | 85.89 | 84.22 | 85.01 | 16,914,577 |
2022-08-11 | 85.96 | 86.64 | 84.49 | 84.76 | 24,490,289 |
2022-08-10 | 84.16 | 86.11 | 83.51 | 85.55 | 29,021,845 |
2022-08-09 | 86.34 | 87.06 | 84.17 | 84.66 | 35,303,089 |
2022-08-08 | 83.15 | 87.05 | 82.96 | 86.70 | 42,407,773 |
2022-08-05 | 82.65 | 84.23 | 81.78 | 83.00 | 38,696,948 |
2022-08-04 | 88.00 | 88.96 | 79.80 | 82.65 | 140,634,038 |
2022-08-03 | 88.34 | 91.39 | 88.34 | 90.79 | 24,309,404 |
2022-08-02 | 88.16 | 89.65 | 87.80 | 87.80 | 20,954,499 |
2022-08-01 | 89.57 | 90.71 | 88.84 | 89.04 | 17,851,632 |
2022-07-29 | 88.36 | 90.88 | 88.22 | 89.27 | 33,958,670 |
2022-07-28 | 87.51 | 88.33 | 84.44 | 86.44 | 25,179,171 |
2022-07-27 | 88.36 | 88.77 | 87.07 | 87.37 | 23,842,734 |
2022-07-26 | 91.32 | 93.62 | 87.69 | 87.69 | 66,900,297 |
2022-07-25 | 92.18 | 93.04 | 90.96 | 91.95 | 17,370,291 |
2022-07-22 | 92.18 | 94.17 | 91.40 | 92.60 | 16,156,308 |
2022-07-21 | 93.03 | 94.05 | 91.40 | 92.35 | 19,689,433 |
2022-07-20 | 94.80 | 94.80 | 91.58 | 92.03 | 28,348,395 |
2022-07-19 | 91.38 | 94.39 | 90.27 | 93.85 | 19,068,410 |
2022-07-18 | 88.41 | 92.77 | 88.41 | 92.19 | 26,995,646 |
2022-07-15 | 85.48 | 90.49 | 84.90 | 89.79 | 30,074,671 |
2022-07-14 | 88.51 | 89.58 | 85.12 | 85.32 | 34,455,527 |
2022-07-13 | 88.65 | 90.17 | 87.17 | 88.58 | 33,150,380 |
2022-07-12 | 85.13 | 88.78 | 85.13 | 88.78 | 19,665,768 |
2022-07-11 | 85.50 | 87.51 | 84.11 | 86.74 | 20,691,639 |
2022-07-08 | 86.22 | 87.52 | 85.08 | 87.13 | 24,038,740 |
2022-07-07 | 82.33 | 85.71 | 82.33 | 85.26 | 29,715,886 |
2022-07-06 | 79.30 | 82.93 | 79.30 | 82.12 | 30,747,965 |
2022-07-05 | 88.00 | 88.00 | 79.12 | 79.12 | 61,267,213 |
2022-07-04 | 86.48 | 88.37 | 85.95 | 86.54 | 15,921,271 |
2022-07-01 | 82.64 | 87.66 | 81.76 | 86.08 | 31,091,384 |
2022-06-30 | 82.83 | 83.98 | 81.77 | 82.95 | 33,131,190 |
2022-06-29 | 85.92 | 86.52 | 84.02 | 84.20 | 26,970,062 |
2022-06-28 | 83.00 | 89.06 | 82.83 | 87.14 | 38,817,981 |
2022-06-27 | 81.29 | 84.20 | 81.04 | 81.81 | 48,517,316 |
2022-06-24 | 82.17 | 82.68 | 79.11 | 80.94 | 45,502,803 |
2022-06-23 | 86.00 | 86.03 | 81.85 | 81.85 | 41,262,903 |
2022-06-22 | 89.72 | 89.72 | 84.57 | 86.11 | 43,418,615 |
2022-06-21 | 92.36 | 93.00 | 90.83 | 90.83 | 18,973,806 |
2022-06-20 | 88.46 | 91.80 | 87.40 | 91.50 | 80,120,402 |
2022-06-17 | 87.11 | 90.43 | 84.53 | 87.71 | 40,797,089 |
2022-06-16 | 90.11 | 90.45 | 86.60 | 87.09 | 35,142,735 |
2022-06-15 | 87.71 | 91.68 | 87.71 | 90.69 | 34,660,216 |
2022-06-14 | 87.57 | 89.67 | 85.77 | 87.92 | 25,494,738 |
2022-06-13 | 87.56 | 89.78 | 85.71 | 86.17 | 42,629,520 |
2022-06-10 | 90.64 | 90.82 | 87.99 | 87.99 | 31,026,994 |
2022-06-09 | 91.96 | 93.35 | 90.53 | 91.69 | 37,795,378 |
2022-06-08 | 92.22 | 94.17 | 92.22 | 92.39 | 28,060,304 |
2022-06-07 | 91.50 | 93.23 | 91.41 | 91.86 | 26,031,000 |
2022-06-06 | 90.00 | 93.81 | 89.16 | 92.92 | 43,645,189 |
2022-06-03 | 88.73 | 88.73 | 88.73 | 88.73 | 0 |
2022-06-02 | 88.73 | 88.73 | 88.73 | 88.73 | 0 |
2022-06-01 | 87.92 | 89.78 | 87.31 | 88.73 | 24,408,823 |
2022-05-31 | 88.40 | 89.56 | 86.17 | 86.69 | 52,757,371 |
2022-05-30 | 88.43 | 89.99 | 87.05 | 88.99 | 36,551,408 |
2022-05-27 | 86.03 | 87.50 | 85.22 | 86.91 | 20,696,656 |
2022-05-26 | 83.90 | 86.49 | 83.32 | 86.44 | 26,385,674 |
2022-05-25 | 81.00 | 83.52 | 80.18 | 83.52 | 28,186,292 |
2022-05-24 | 82.21 | 82.30 | 80.04 | 80.08 | 43,225,921 |
2022-05-23 | 84.66 | 84.81 | 82.04 | 83.14 | 24,904,945 |
2022-05-20 | 83.37 | 85.07 | 82.39 | 83.31 | 42,166,882 |
2022-05-19 | 83.22 | 83.58 | 80.40 | 83.03 | 39,627,689 |
2022-05-18 | 81.65 | 86.13 | 81.22 | 84.78 | 43,960,577 |
2022-05-17 | 81.21 | 81.51 | 78.91 | 81.21 | 45,440,332 |
2022-05-16 | 84.00 | 84.25 | 80.68 | 80.68 | 38,476,058 |
2022-05-13 | 82.00 | 84.74 | 81.24 | 83.85 | 34,014,193 |
2022-05-12 | 79.63 | 83.23 | 78.31 | 81.38 | 40,623,918 |
2022-05-11 | 78.91 | 81.88 | 77.89 | 80.50 | 50,353,858 |
2022-05-10 | 79.76 | 80.70 | 78.14 | 78.25 | 38,824,918 |
2022-05-09 | 80.20 | 80.71 | 78.50 | 78.50 | 34,503,295 |
2022-05-06 | 81.50 | 82.00 | 78.45 | 80.31 | 49,341,542 |
2022-05-05 | 85.24 | 86.22 | 81.69 | 81.74 | 27,009,903 |
2022-05-04 | 85.40 | 85.42 | 83.22 | 83.22 | 33,702,955 |
2022-05-03 | 82.99 | 84.59 | 82.24 | 84.20 | 41,494,509 |
2022-05-02 | 83.29 | 83.29 | 83.29 | 83.29 | 0 |
2022-04-29 | 85.00 | 86.18 | 82.35 | 83.29 | 35,423,950 |
2022-04-28 | 83.20 | 84.88 | 82.12 | 83.31 | 41,305,745 |
2022-04-27 | 84.40 | 85.77 | 82.37 | 82.38 | 52,761,644 |
2022-04-26 | 88.21 | 89.01 | 84.11 | 84.11 | 49,558,349 |
2022-04-25 | 90.00 | 91.52 | 86.83 | 86.83 | 64,026,582 |
2022-04-22 | 95.00 | 95.79 | 91.57 | 91.57 | 35,688,810 |
2022-04-21 | 94.07 | 97.41 | 93.90 | 96.60 | 35,334,537 |
2022-04-20 | 95.35 | 96.62 | 93.39 | 93.42 | 107,908,367 |
2022-04-19 | 93.50 | 95.82 | 93.04 | 95.50 | 39,403,990 |
2022-04-18 | 93.43 | 93.43 | 93.43 | 93.43 | 0 |
2022-04-15 | 93.43 | 93.43 | 93.43 | 93.43 | 0 |
2022-04-14 | 90.32 | 93.50 | 89.65 | 93.43 | 53,922,114 |
2022-04-13 | 89.00 | 90.03 | 87.85 | 90.03 | 46,586,848 |
2022-04-12 | 90.00 | 91.34 | 88.06 | 89.79 | 91,530,271 |
2022-04-11 | 94.18 | 96.82 | 92.16 | 95.00 | 30,544,696 |
2022-04-08 | 96.25 | 96.40 | 94.28 | 94.28 | 50,595,799 |
2022-04-07 | 96.91 | 97.77 | 94.75 | 94.75 | 34,175,786 |
2022-04-06 | 98.66 | 99.56 | 94.90 | 96.46 | 41,744,704 |
2022-04-05 | 100.12 | 100.46 | 97.00 | 98.66 | 42,864,651 |
2022-04-04 | 101.24 | 102.14 | 98.06 | 100.36 | 42,124,786 |
2022-04-01 | 101.20 | 101.76 | 99.21 | 99.37 | 32,598,936 |
2022-03-31 | 103.98 | 105.04 | 99.72 | 101.10 | 38,591,757 |
2022-03-30 | 101.94 | 103.38 | 99.57 | 103.06 | 45,935,725 |
2022-03-29 | 99.42 | 104.08 | 97.61 | 102.38 | 58,676,991 |
2022-03-28 | 100.20 | 103.54 | 96.92 | 98.38 | 159,095,294 |
2022-03-25 | 92.33 | 111.00 | 91.06 | 110.14 | 139,583,664 |
2022-03-24 | 92.14 | 93.30 | 90.38 | 92.30 | 29,501,206 |
2022-03-23 | 94.78 | 95.37 | 92.06 | 92.06 | 29,548,668 |
2022-03-22 | 93.50 | 94.95 | 92.19 | 94.79 | 38,257,745 |
2022-03-21 | 93.83 | 93.95 | 92.10 | 93.10 | 29,122,906 |
2022-03-18 | 94.81 | 94.81 | 90.90 | 93.18 | 50,510,492 |
2022-03-17 | 95.24 | 96.19 | 90.89 | 94.18 | 70,475,188 |
2022-03-16 | 93.80 | 96.99 | 93.28 | 94.38 | 85,690,360 |
2022-03-15 | 93.30 | 94.17 | 90.22 | 92.27 | 46,417,572 |
2022-03-14 | 95.66 | 97.24 | 92.42 | 93.78 | 36,611,342 |
2022-03-11 | 92.28 | 96.24 | 91.63 | 93.51 | 34,078,386 |
2022-03-10 | 95.58 | 96.12 | 89.50 | 91.73 | 47,418,274 |
2022-03-09 | 93.09 | 98.26 | 93.09 | 94.38 | 46,702,318 |
2022-03-08 | 86.00 | 94.82 | 85.50 | 91.38 | 62,927,208 |
2022-03-07 | 86.72 | 92.59 | 83.50 | 88.21 | 66,647,524 |
2022-03-04 | 93.32 | 93.80 | 87.30 | 90.23 | 92,849,299 |
2022-03-03 | 99.30 | 99.30 | 94.67 | 95.00 | 46,818,027 |
2022-03-02 | 91.69 | 98.61 | 87.02 | 98.23 | 114,508,954 |
2022-03-01 | 102.62 | 104.94 | 92.00 | 92.00 | 100,503,561 |
2022-02-28 | 104.84 | 105.50 | 99.93 | 103.50 | 83,595,362 |
2022-02-25 | 105.28 | 108.06 | 102.10 | 106.08 | 86,472,818 |
2022-02-24 | 102.00 | 107.58 | 95.07 | 102.38 | 224,602,651 |
2022-02-23 | 118.10 | 122.10 | 117.32 | 117.70 | 41,688,146 |
2022-02-22 | 111.44 | 118.98 | 110.62 | 118.02 | 30,155,000 |
2022-02-21 | 117.94 | 119.34 | 114.72 | 114.72 | 19,718,684 |
2022-02-18 | 117.96 | 119.64 | 116.96 | 117.06 | 32,293,492 |
2022-02-17 | 119.80 | 121.64 | 118.02 | 118.02 | 21,791,222 |
2022-02-16 | 121.02 | 121.72 | 119.18 | 121.72 | 81,515,793 |
2022-02-15 | 117.06 | 120.32 | 116.14 | 120.32 | 23,416,125 |
2022-02-14 | 117.62 | 119.00 | 113.64 | 117.70 | 42,429,602 |
2022-02-11 | 121.10 | 121.94 | 119.36 | 120.90 | 22,467,961 |
2022-02-10 | 120.06 | 122.72 | 119.78 | 122.72 | 38,618,403 |
2022-02-09 | 118.34 | 121.10 | 117.92 | 119.86 | 40,747,903 |
2022-02-08 | 115.00 | 117.78 | 114.70 | 115.58 | 28,461,878 |
2022-02-07 | 114.60 | 115.58 | 113.24 | 115.58 | 24,527,141 |
2022-02-04 | 117.50 | 117.84 | 111.94 | 113.60 | 42,471,624 |
2022-02-03 | 114.94 | 117.32 | 114.62 | 116.66 | 23,459,455 |
2022-02-02 | 118.00 | 118.28 | 115.02 | 115.20 | 21,736,889 |
2022-02-01 | 115.54 | 117.22 | 115.14 | 117.22 | 25,425,345 |
2022-01-31 | 114.78 | 115.52 | 112.78 | 114.50 | 27,112,868 |
2022-01-28 | 114.48 | 114.90 | 111.52 | 113.02 | 51,618,865 |
2022-01-27 | 114.94 | 117.94 | 114.70 | 115.50 | 23,679,864 |
2022-01-26 | 117.48 | 119.94 | 116.90 | 117.68 | 34,337,646 |
2022-01-25 | 115.00 | 117.74 | 114.08 | 115.84 | 51,174,790 |
2022-01-24 | 118.52 | 118.98 | 112.32 | 113.00 | 60,870,851 |
2022-01-21 | 123.50 | 123.52 | 118.42 | 119.72 | 23,958,426 |
2022-01-20 | 123.94 | 124.86 | 122.78 | 123.72 | 21,634,521 |
2022-01-19 | 124.48 | 125.16 | 122.78 | 123.14 | 28,756,672 |
2022-01-18 | 126.00 | 127.00 | 123.44 | 125.66 | 25,345,636 |
2022-01-17 | 126.66 | 126.98 | 125.44 | 125.90 | 14,345,117 |
2022-01-14 | 125.54 | 126.66 | 125.16 | 125.24 | 28,278,756 |
2022-01-13 | 126.02 | 127.90 | 125.74 | 127.70 | 24,820,718 |
2022-01-12 | 128.00 | 128.50 | 126.60 | 126.88 | 22,263,350 |
2022-01-11 | 128.10 | 128.98 | 125.38 | 127.00 | 26,211,225 |
2022-01-10 | 127.48 | 129.62 | 126.22 | 127.66 | 33,344,286 |
2022-01-07 | 126.60 | 127.50 | 123.46 | 127.14 | 22,030,834 |
2022-01-06 | 125.48 | 129.18 | 125.00 | 126.28 | 25,022,653 |
2022-01-05 | 126.74 | 128.86 | 124.96 | 128.54 | 25,187,975 |
2022-01-04 | 126.62 | 128.28 | 126.14 | 127.08 | 38,886,557 |
2022-01-03 | 122.88 | 122.88 | 122.88 | 122.88 | 0 |
2021-12-31 | 121.70 | 122.88 | 121.02 | 122.88 | 5,195,007 |
2021-12-30 | 122.00 | 123.32 | 120.88 | 123.08 | 11,207,781 |
2021-12-29 | 123.92 | 125.72 | 121.78 | 121.88 | 24,599,631 |
2021-12-28 | 121.62 | 121.62 | 121.62 | 121.62 | 0 |
2021-12-27 | 121.62 | 121.62 | 121.62 | 121.62 | 0 |
2021-12-24 | 122.02 | 123.24 | 120.70 | 121.62 | 5,480,583 |
2021-12-23 | 118.48 | 123.68 | 118.32 | 120.84 | 31,442,440 |
2021-12-22 | 114.88 | 118.34 | 114.70 | 118.34 | 29,730,359 |
2021-12-21 | 113.46 | 114.84 | 111.36 | 114.56 | 36,474,557 |
2021-12-20 | 112.30 | 112.60 | 107.12 | 110.48 | 61,855,634 |
2021-12-17 | 113.30 | 115.94 | 112.72 | 114.30 | 35,573,903 |
2021-12-16 | 116.40 | 117.24 | 112.92 | 113.38 | 30,283,691 |
2021-12-15 | 117.64 | 117.82 | 112.72 | 113.02 | 29,174,490 |
2021-12-14 | 117.20 | 120.52 | 116.52 | 117.14 | 42,089,202 |
2021-12-13 | 122.90 | 123.12 | 116.38 | 116.94 | 42,067,936 |
2021-12-10 | 122.50 | 124.92 | 121.80 | 122.80 | 34,668,440 |
2021-12-09 | 129.96 | 131.00 | 122.66 | 124.30 | 40,323,550 |
2021-12-08 | 130.94 | 131.14 | 124.86 | 128.64 | 41,088,763 |
2021-12-07 | 130.74 | 132.96 | 129.48 | 131.80 | 29,670,227 |
2021-12-06 | 124.90 | 129.70 | 124.10 | 129.70 | 33,875,730 |
2021-12-03 | 126.74 | 127.78 | 124.50 | 124.90 | 22,257,374 |
2021-12-02 | 123.88 | 126.92 | 123.60 | 125.44 | 23,878,969 |
2021-12-01 | 123.42 | 127.94 | 123.28 | 126.14 | 47,430,878 |
2021-11-30 | 120.76 | 126.60 | 118.04 | 122.50 | 81,280,006 |
2021-11-29 | 123.44 | 125.30 | 121.00 | 122.50 | 51,169,644 |
2021-11-26 | 124.56 | 127.82 | 117.00 | 121.56 | 117,186,690 |
2021-11-25 | 136.94 | 137.66 | 134.68 | 137.54 | 15,433,361 |
2021-11-24 | 135.56 | 136.76 | 131.72 | 135.02 | 35,207,400 |
2021-11-23 | 134.78 | 138.58 | 134.34 | 135.86 | 17,563,489 |
2021-11-22 | 136.32 | 139.72 | 134.28 | 135.82 | 26,746,048 |
2021-11-19 | 142.26 | 142.66 | 132.84 | 136.00 | 74,157,318 |
2021-11-18 | 140.40 | 142.58 | 138.00 | 141.48 | 17,084,794 |
2021-11-17 | 142.80 | 144.18 | 140.44 | 140.44 | 19,933,187 |
2021-11-16 | 143.42 | 145.80 | 142.48 | 143.92 | 19,505,459 |
2021-11-15 | 142.12 | 146.38 | 141.96 | 144.00 | 16,980,829 |
2021-11-12 | 145.00 | 145.48 | 142.48 | 143.28 | 25,603,573 |
2021-11-11 | 146.68 | 147.88 | 143.84 | 145.40 | 27,335,511 |
2021-11-10 | 147.10 | 148.74 | 145.72 | 147.20 | 41,345,710 |
2021-11-09 | 142.00 | 150.48 | 142.00 | 146.86 | 65,677,206 |
2021-11-08 | 143.34 | 144.18 | 140.58 | 141.76 | 28,273,288 |
2021-11-05 | 135.10 | 143.94 | 132.80 | 142.94 | 51,747,219 |
2021-11-04 | 133.28 | 137.74 | 133.00 | 135.08 | 19,205,977 |
2021-11-03 | 132.48 | 133.28 | 131.54 | 132.60 | 15,275,673 |
2021-11-02 | 133.08 | 134.40 | 132.04 | 132.90 | 14,257,224 |
2021-11-01 | 132.92 | 135.00 | 132.00 | 133.42 | 17,559,364 |
2021-10-29 | 132.08 | 134.00 | 131.28 | 131.84 | 23,526,136 |
2021-10-28 | 133.00 | 136.26 | 131.16 | 132.02 | 21,605,834 |
2021-10-27 | 134.04 | 135.30 | 133.50 | 133.92 | 18,310,875 |
2021-10-26 | 132.54 | 137.50 | 131.48 | 134.96 | 23,333,971 |
2021-10-25 | 135.62 | 136.14 | 131.24 | 132.54 | 31,818,835 |
2021-10-22 | 138.00 | 139.06 | 135.08 | 135.10 | 22,365,330 |
2021-10-21 | 137.78 | 139.34 | 135.44 | 138.00 | 20,997,452 |
2021-10-20 | 139.96 | 139.96 | 132.76 | 138.28 | 39,260,848 |
2021-10-19 | 142.84 | 142.98 | 138.58 | 139.44 | 51,320,490 |
2021-10-18 | 143.10 | 143.94 | 141.50 | 142.64 | 28,151,143 |
2021-10-15 | 143.48 | 145.44 | 143.04 | 144.56 | 26,744,853 |
2021-10-14 | 143.98 | 145.24 | 141.62 | 143.44 | 29,514,884 |
2021-10-13 | 143.48 | 144.22 | 141.06 | 143.32 | 21,456,403 |
2021-10-12 | 144.20 | 144.38 | 141.66 | 143.90 | 49,196,169 |
2021-10-11 | 142.48 | 145.48 | 141.06 | 145.48 | 25,177,199 |
2021-10-08 | 141.44 | 144.22 | 141.38 | 143.70 | 27,982,108 |
2021-10-07 | 143.56 | 143.74 | 140.38 | 141.22 | 28,172,897 |
2021-10-06 | 143.56 | 144.00 | 137.56 | 140.50 | 46,006,150 |
2021-10-05 | 143.00 | 144.42 | 141.44 | 144.04 | 32,333,536 |
2021-10-04 | 144.00 | 145.68 | 141.10 | 142.14 | 35,949,433 |
2021-10-01 | 137.44 | 144.08 | 135.70 | 142.88 | 47,964,919 |
2021-09-30 | 141.48 | 145.06 | 138.10 | 140.14 | 52,485,889 |
2021-09-29 | 141.00 | 145.68 | 138.38 | 144.60 | 50,295,924 |
2021-09-28 | 147.66 | 148.00 | 138.28 | 142.66 | 85,406,395 |
2021-09-27 | 135.98 | 148.40 | 135.74 | 147.48 | 145,236,200 |
2021-09-24 | 127.00 | 134.22 | 126.82 | 132.50 | 78,215,330 |
2021-09-23 | 123.30 | 127.30 | 122.68 | 126.94 | 64,345,370 |
2021-09-22 | 119.90 | 122.18 | 119.34 | 122.18 | 44,819,877 |
2021-09-21 | 116.14 | 120.44 | 115.74 | 119.58 | 64,104,479 |
2021-09-20 | 109.10 | 117.30 | 100.16 | 115.70 | 71,461,134 |
2021-09-17 | 109.92 | 112.94 | 109.48 | 111.00 | 172,599,622 |
2021-09-16 | 106.36 | 110.32 | 106.10 | 109.06 | 50,087,279 |
2021-09-15 | 109.00 | 109.30 | 104.94 | 105.50 | 57,219,228 |
2021-09-14 | 111.06 | 111.10 | 109.08 | 109.16 | 22,788,145 |
2021-09-13 | 109.74 | 112.14 | 109.20 | 111.94 | 35,902,806 |
2021-09-10 | 111.06 | 111.52 | 108.64 | 109.18 | 19,281,047 |
2021-09-09 | 110.00 | 111.88 | 108.18 | 111.02 | 23,476,352 |
2021-09-08 | 110.88 | 113.64 | 109.86 | 111.26 | 20,066,612 |
2021-09-07 | 112.54 | 113.46 | 109.20 | 110.88 | 18,397,458 |
2021-09-06 | 112.58 | 113.96 | 112.04 | 112.04 | 13,226,978 |
2021-09-03 | 113.92 | 114.36 | 111.66 | 111.70 | 20,848,659 |
2021-09-02 | 114.90 | 115.00 | 113.44 | 114.24 | 26,275,209 |
2021-09-01 | 115.76 | 117.04 | 114.62 | 114.94 | 31,972,204 |
2021-08-31 | 115.40 | 116.12 | 113.38 | 114.86 | 45,427,486 |
2021-08-30 | 116.74 | 116.74 | 116.74 | 116.74 | 0 |
2021-08-27 | 115.68 | 116.76 | 114.26 | 116.74 | 23,153,525 |
2021-08-26 | 115.68 | 117.94 | 114.52 | 116.06 | 26,115,454 |
2021-08-25 | 118.54 | 120.56 | 113.82 | 116.48 | 55,528,693 |
2021-08-24 | 114.30 | 118.28 | 114.10 | 118.28 | 46,354,071 |
2021-08-23 | 112.00 | 114.30 | 111.10 | 113.74 | 46,711,832 |
2021-08-20 | 111.20 | 111.50 | 109.60 | 110.16 | 22,923,024 |
2021-08-19 | 110.00 | 112.90 | 108.84 | 111.22 | 31,904,108 |
2021-08-18 | 111.36 | 113.00 | 110.78 | 113.00 | 28,383,323 |
2021-08-17 | 108.80 | 111.46 | 107.92 | 111.46 | 27,753,306 |
2021-08-16 | 109.44 | 110.46 | 108.52 | 109.70 | 29,772,312 |
2021-08-13 | 109.80 | 112.42 | 109.38 | 111.18 | 33,544,972 |
2021-08-12 | 111.48 | 112.42 | 108.74 | 109.56 | 25,525,696 |
2021-08-11 | 110.78 | 111.60 | 108.78 | 111.60 | 26,418,781 |
2021-08-10 | 108.60 | 110.14 | 106.78 | 110.02 | 32,975,706 |
2021-08-09 | 112.32 | 112.38 | 108.74 | 109.08 | 35,415,272 |
2021-08-06 | 111.38 | 112.80 | 109.42 | 112.42 | 61,803,061 |
2021-08-05 | 105.50 | 110.68 | 104.00 | 110.68 | 97,643,050 |
2021-08-04 | 103.74 | 105.34 | 103.32 | 104.54 | 44,352,186 |
2021-08-03 | 103.12 | 104.12 | 101.90 | 103.14 | 31,562,351 |
2021-08-02 | 101.00 | 104.30 | 101.00 | 103.48 | 40,770,145 |
2021-07-30 | 100.48 | 101.14 | 98.30 | 99.71 | 34,598,351 |
2021-07-29 | 101.90 | 104.40 | 101.60 | 102.18 | 33,575,337 |
2021-07-28 | 98.00 | 103.24 | 97.72 | 101.70 | 45,174,580 |
2021-07-27 | 96.28 | 98.39 | 94.71 | 98.27 | 42,938,357 |
2021-07-26 | 95.00 | 98.04 | 94.92 | 97.02 | 24,293,090 |
2021-07-23 | 96.61 | 98.83 | 95.33 | 95.63 | 27,430,051 |
2021-07-22 | 97.46 | 99.15 | 95.16 | 95.28 | 33,227,413 |
2021-07-21 | 90.79 | 97.28 | 90.79 | 97.00 | 58,146,610 |
2021-07-20 | 88.22 | 90.86 | 87.48 | 90.02 | 46,852,469 |
2021-07-19 | 92.70 | 92.98 | 86.69 | 87.00 | 80,560,160 |
2021-07-16 | 91.61 | 94.97 | 91.10 | 93.06 | 48,973,860 |
2021-07-15 | 93.00 | 93.00 | 91.05 | 91.14 | 36,680,043 |
2021-07-14 | 93.00 | 94.27 | 90.55 | 92.76 | 51,974,038 |
2021-07-13 | 96.23 | 97.51 | 93.52 | 93.61 | 59,253,049 |
2021-07-12 | 100.80 | 100.80 | 95.74 | 95.74 | 56,885,078 |
2021-07-09 | 101.32 | 103.00 | 100.64 | 101.00 | 34,263,492 |
2021-07-08 | 100.20 | 101.40 | 98.16 | 100.72 | 49,165,181 |
2021-07-07 | 103.88 | 104.72 | 100.34 | 100.88 | 32,911,275 |
2021-07-06 | 105.00 | 106.26 | 102.26 | 103.66 | 30,657,306 |
2021-07-05 | 102.50 | 105.44 | 101.48 | 104.98 | 29,593,007 |
2021-07-02 | 101.50 | 103.48 | 101.06 | 102.58 | 45,207,929 |
2021-07-01 | 99.70 | 101.90 | 99.16 | 100.86 | 61,514,464 |
2021-06-30 | 98.63 | 99.90 | 94.69 | 98.92 | 77,248,867 |
2021-06-29 | 100.10 | 103.10 | 98.04 | 98.58 | 90,682,035 |
2021-06-28 | 106.42 | 107.00 | 100.50 | 100.50 | 74,197,246 |
2021-06-25 | 108.42 | 109.34 | 105.42 | 106.50 | 39,517,548 |
2021-06-24 | 109.90 | 110.68 | 107.70 | 107.78 | 26,858,591 |
2021-06-23 | 108.76 | 110.66 | 107.90 | 109.44 | 26,743,157 |
2021-06-22 | 109.80 | 112.46 | 107.84 | 108.20 | 34,202,093 |
2021-06-21 | 106.32 | 109.72 | 104.02 | 109.26 | 36,844,010 |
2021-06-18 | 112.04 | 112.20 | 106.70 | 107.52 | 54,499,989 |
2021-06-17 | 109.12 | 113.42 | 109.12 | 111.92 | 32,574,214 |
2021-06-16 | 108.20 | 110.18 | 108.14 | 110.00 | 21,291,798 |
2021-06-15 | 107.84 | 110.00 | 107.16 | 108.00 | 32,481,826 |
2021-06-14 | 112.00 | 112.50 | 107.22 | 107.36 | 96,219,701 |
2021-06-11 | 111.76 | 112.44 | 110.92 | 111.94 | 34,108,701 |
2021-06-10 | 112.44 | 113.44 | 110.94 | 111.04 | 22,080,609 |
2021-06-09 | 111.40 | 113.14 | 110.32 | 112.56 | 31,100,217 |
2021-06-08 | 110.24 | 112.60 | 109.32 | 111.40 | 39,236,970 |
2021-06-07 | 108.10 | 110.74 | 105.92 | 110.12 | 75,895,588 |
2021-06-04 | 109.50 | 110.32 | 105.84 | 107.32 | 39,847,873 |
2021-06-03 | 112.32 | 112.50 | 109.40 | 109.68 | 35,872,130 |
2021-06-02 | 109.00 | 112.60 | 108.96 | 112.30 | 46,284,565 |
2021-06-01 | 106.54 | 109.48 | 106.24 | 108.94 | 44,496,733 |
2021-05-28 | 108.42 | 109.18 | 105.88 | 107.02 | 34,949,874 |
2021-05-27 | 103.08 | 109.32 | 102.32 | 107.06 | 79,687,651 |
2021-05-26 | 105.76 | 105.94 | 102.58 | 103.04 | 28,971,254 |
2021-05-25 | 105.90 | 106.74 | 105.00 | 105.42 | 23,763,826 |
2021-05-24 | 105.00 | 106.00 | 104.12 | 105.72 | 18,948,836 |
2021-05-21 | 103.18 | 105.26 | 102.18 | 105.20 | 56,221,555 |
2021-05-20 | 104.12 | 104.98 | 100.54 | 103.26 | 31,088,993 |
2021-05-19 | 101.40 | 103.66 | 99.98 | 103.36 | 43,630,481 |
2021-05-18 | 104.64 | 105.00 | 101.84 | 102.94 | 33,419,325 |
2021-05-17 | 107.70 | 108.68 | 102.54 | 102.98 | 39,360,030 |
2021-05-14 | 105.16 | 107.68 | 102.46 | 107.64 | 35,353,298 |
2021-05-13 | 103.46 | 105.88 | 100.64 | 104.30 | 34,621,302 |
2021-05-12 | 106.00 | 106.40 | 103.92 | 104.86 | 24,789,242 |
2021-05-11 | 108.00 | 108.30 | 102.12 | 104.34 | 63,812,407 |
2021-05-10 | 107.00 | 110.42 | 105.16 | 109.68 | 45,288,222 |
2021-05-07 | 104.64 | 106.86 | 104.02 | 106.74 | 39,761,593 |
2021-05-06 | 102.62 | 104.32 | 102.00 | 103.40 | 37,055,372 |
2021-05-05 | 102.08 | 103.20 | 100.62 | 101.76 | 33,696,096 |
2021-05-04 | 105.00 | 106.62 | 100.54 | 101.22 | 56,543,473 |
2021-04-30 | 102.40 | 105.44 | 101.46 | 104.62 | 35,820,685 |
2021-04-29 | 103.10 | 104.64 | 100.94 | 102.02 | 33,586,381 |
2021-04-28 | 102.00 | 104.44 | 101.44 | 102.76 | 39,356,265 |
2021-04-27 | 107.56 | 107.76 | 102.94 | 102.94 | 51,126,994 |
2021-04-26 | 102.24 | 107.82 | 102.16 | 107.82 | 42,158,061 |
2021-04-23 | 101.40 | 102.40 | 99.33 | 101.76 | 34,408,976 |
2021-04-22 | 101.74 | 102.84 | 100.14 | 102.82 | 41,011,122 |
2021-04-21 | 99.90 | 101.98 | 96.50 | 99.87 | 58,919,666 |
2021-04-20 | 104.32 | 105.64 | 99.28 | 99.28 | 68,603,068 |
2021-04-19 | 106.06 | 106.82 | 104.58 | 105.18 | 30,950,376 |
2021-04-16 | 107.00 | 108.16 | 104.38 | 104.56 | 53,048,138 |
2021-04-15 | 108.80 | 109.88 | 106.60 | 107.00 | 38,660,501 |
2021-04-14 | 107.54 | 108.90 | 107.00 | 107.74 | 24,383,119 |
2021-04-13 | 108.10 | 109.92 | 106.08 | 107.70 | 27,769,988 |
2021-04-12 | 112.40 | 112.80 | 106.84 | 108.22 | 36,773,548 |
2021-04-09 | 111.34 | 113.60 | 110.52 | 111.88 | 39,746,474 |
2021-04-08 | 112.10 | 113.20 | 108.58 | 111.12 | 38,189,066 |
2021-04-07 | 112.60 | 113.92 | 111.56 | 111.88 | 44,466,998 |
2021-04-06 | 111.46 | 113.94 | 110.60 | 111.76 | 59,606,095 |
2021-04-01 | 105.32 | 109.84 | 105.30 | 108.92 | 42,720,751 |
2021-03-31 | 108.55 | 109.65 | 105.30 | 105.30 | 44,420,497 |
2021-03-30 | 106.20 | 109.25 | 105.95 | 108.55 | 38,498,473 |
2021-03-29 | 106.25 | 106.90 | 104.80 | 106.05 | 37,663,229 |
2021-03-26 | 106.05 | 109.95 | 105.15 | 106.20 | 47,153,072 |
2021-03-25 | 107.60 | 108.35 | 102.85 | 106.05 | 39,039,849 |
2021-03-24 | 103.70 | 110.00 | 99.00 | 108.00 | 75,337,803 |
2021-03-23 | 110.50 | 113.15 | 104.85 | 105.30 | 81,043,170 |
2021-03-22 | 115.85 | 115.85 | 108.75 | 111.90 | 73,655,650 |
2021-03-19 | 123.00 | 123.15 | 117.00 | 117.00 | 86,618,916 |
2021-03-18 | 128.30 | 128.60 | 123.15 | 124.55 | 59,445,940 |
2021-03-17 | 128.55 | 128.55 | 125.10 | 127.20 | 74,363,709 |
2021-03-16 | 119.15 | 125.20 | 118.25 | 122.85 | 75,769,735 |
2021-03-15 | 114.60 | 119.00 | 114.50 | 118.00 | 64,553,483 |
2021-03-12 | 114.50 | 114.85 | 113.15 | 114.85 | 40,282,876 |
2021-03-11 | 117.55 | 117.65 | 112.40 | 113.80 | 50,945,720 |
2021-03-10 | 115.60 | 115.85 | 112.10 | 113.00 | 61,019,940 |
2021-03-09 | 115.65 | 118.20 | 112.45 | 113.85 | 45,799,454 |
2021-03-08 | 111.30 | 116.50 | 109.45 | 116.50 | 102,980,391 |
2021-03-05 | 113.50 | 114.70 | 108.15 | 108.55 | 60,860,191 |
2021-03-04 | 113.10 | 115.80 | 112.00 | 114.35 | 42,311,448 |
2021-03-03 | 111.00 | 114.45 | 110.15 | 114.45 | 42,463,056 |
2021-03-02 | 110.80 | 112.20 | 109.20 | 110.15 | 27,420,410 |
2021-03-01 | 110.50 | 113.40 | 107.95 | 111.40 | 48,378,105 |
2021-02-26 | 110.00 | 113.20 | 105.75 | 107.70 | 71,533,590 |
2021-02-25 | 117.45 | 118.90 | 112.05 | 112.05 | 81,768,758 |
2021-02-24 | 109.00 | 112.25 | 106.25 | 111.90 | 58,165,274 |
2021-02-23 | 106.00 | 115.50 | 104.60 | 106.65 | 130,456,618 |
2021-02-22 | 97.48 | 105.55 | 96.30 | 105.45 | 82,699,712 |
2021-02-19 | 94.94 | 99.86 | 94.30 | 98.66 | 75,707,351 |
2021-02-18 | 102.00 | 102.20 | 93.28 | 93.34 | 57,722,418 |
2021-02-17 | 102.50 | 102.80 | 100.20 | 102.30 | 56,930,121 |
2021-02-16 | 97.26 | 100.20 | 96.38 | 99.94 | 61,688,441 |
2021-02-15 | 93.90 | 97.60 | 92.26 | 96.08 | 51,896,807 |
2021-02-12 | 91.74 | 93.08 | 90.70 | 92.86 | 27,054,558 |
2021-02-11 | 92.84 | 93.26 | 90.70 | 92.60 | 38,191,006 |
2021-02-10 | 93.10 | 95.22 | 91.20 | 92.80 | 96,274,619 |
2021-02-09 | 93.42 | 93.42 | 91.44 | 91.58 | 39,344,590 |
2021-02-08 | 94.40 | 94.90 | 91.20 | 93.00 | 40,071,772 |
2021-02-05 | 94.20 | 95.20 | 92.22 | 93.90 | 47,764,367 |
2021-02-04 | 92.52 | 95.12 | 91.98 | 93.90 | 43,147,170 |
2021-02-03 | 95.36 | 96.04 | 90.56 | 91.88 | 58,482,797 |
2021-02-02 | 96.48 | 96.80 | 94.20 | 94.76 | 52,354,916 |
2021-02-01 | 93.32 | 95.50 | 92.08 | 94.10 | 48,381,135 |
2021-01-29 | 94.62 | 96.40 | 91.18 | 91.70 | 111,939,875 |
2021-01-28 | 94.56 | 99.74 | 91.66 | 96.94 | 56,305,965 |
2021-01-27 | 94.62 | 99.44 | 92.08 | 95.16 | 58,719,987 |
2021-01-26 | 96.50 | 98.20 | 86.70 | 96.32 | 128,922,237 |
2021-01-25 | 103.60 | 103.85 | 95.60 | 98.00 | 78,202,247 |
2021-01-22 | 103.10 | 103.80 | 100.35 | 102.95 | 39,661,216 |
2021-01-21 | 108.30 | 108.35 | 103.30 | 103.30 | 45,447,164 |
2021-01-20 | 105.30 | 108.65 | 104.35 | 107.40 | 41,279,033 |
2021-01-19 | 106.50 | 109.20 | 104.40 | 104.65 | 51,765,836 |
2021-01-18 | 105.50 | 105.65 | 103.65 | 104.25 | 26,624,130 |
2021-01-15 | 106.10 | 106.70 | 104.00 | 105.90 | 35,871,297 |
2021-01-14 | 106.95 | 109.20 | 104.70 | 106.65 | 29,157,151 |
2021-01-13 | 108.55 | 108.70 | 103.75 | 105.60 | 40,257,713 |
2021-01-12 | 106.15 | 108.90 | 105.35 | 107.75 | 23,311,202 |
2021-01-11 | 107.95 | 108.15 | 104.25 | 105.75 | 42,569,368 |
2021-01-08 | 112.50 | 112.50 | 106.85 | 107.30 | 38,353,998 |
2021-01-07 | 113.05 | 113.40 | 108.15 | 111.10 | 49,868,927 |
2021-01-06 | 109.55 | 111.70 | 106.65 | 111.05 | 36,904,788 |
2021-01-05 | 102.65 | 108.20 | 101.15 | 107.75 | 95,699,873 |
2021-01-04 | 112.00 | 112.95 | 102.25 | 103.20 | 79,652,536 |
2020-12-31 | 111.75 | 112.65 | 109.50 | 111.25 | 15,415,469 |
2020-12-30 | 113.00 | 114.95 | 111.95 | 112.05 | 21,556,313 |
2020-12-29 | 120.55 | 121.00 | 112.65 | 112.85 | 49,485,693 |
2020-12-24 | 117.30 | 120.75 | 114.65 | 115.75 | 21,508,186 |
2020-12-23 | 112.45 | 116.35 | 111.45 | 115.60 | 36,332,635 |
2020-12-22 | 109.60 | 113.60 | 107.70 | 112.65 | 37,353,568 |
2020-12-21 | 104.55 | 111.30 | 95.20 | 110.25 | 153,227,199 |
2020-12-18 | 111.85 | 114.60 | 109.20 | 113.95 | 90,483,435 |
2020-12-17 | 116.50 | 117.70 | 111.80 | 112.45 | 43,667,315 |
2020-12-16 | 113.00 | 117.90 | 113.00 | 114.80 | 71,740,253 |
2020-12-15 | 117.20 | 117.30 | 112.20 | 115.30 | 55,739,540 |
2020-12-14 | 118.80 | 124.40 | 117.40 | 118.75 | 80,854,603 |
2020-12-11 | 125.50 | 125.85 | 114.10 | 117.00 | 92,092,627 |
2020-12-10 | 129.55 | 130.35 | 125.30 | 127.00 | 35,231,953 |
2020-12-09 | 128.00 | 132.00 | 128.00 | 129.65 | 77,884,105 |
2020-12-08 | 129.00 | 130.30 | 125.10 | 126.25 | 43,340,720 |
2020-12-07 | 130.70 | 133.05 | 127.50 | 130.85 | 56,197,149 |
2020-12-04 | 133.85 | 134.45 | 127.40 | 130.25 | 112,258,235 |
2020-12-03 | 120.00 | 134.90 | 119.30 | 134.90 | 171,564,312 |
2020-12-02 | 116.60 | 118.00 | 109.75 | 116.75 | 80,221,417 |
2020-12-01 | 105.00 | 112.40 | 103.05 | 112.10 | 41,118,607 |
2020-11-30 | 107.30 | 110.20 | 105.70 | 105.70 | 54,663,828 |
2020-11-27 | 108.00 | 111.35 | 103.35 | 107.65 | 75,209,228 |
2020-11-26 | 111.05 | 112.70 | 106.55 | 108.30 | 37,098,693 |
2020-11-25 | 121.00 | 122.00 | 109.00 | 110.90 | 78,583,941 |
2020-11-24 | 108.80 | 118.90 | 108.50 | 115.75 | 126,871,616 |
2020-11-23 | 101.00 | 107.95 | 100.50 | 107.00 | 79,898,044 |
2020-11-20 | 99.56 | 101.20 | 98.74 | 99.44 | 45,155,090 |
2020-11-19 | 100.15 | 102.85 | 98.20 | 98.56 | 72,678,770 |
2020-11-18 | 104.75 | 104.75 | 100.25 | 102.60 | 64,319,082 |
2020-11-17 | 104.45 | 104.95 | 98.00 | 102.70 | 87,319,592 |
2020-11-16 | 95.78 | 104.30 | 95.64 | 103.00 | 167,541,565 |
2020-11-13 | 89.38 | 96.00 | 86.38 | 93.70 | 109,450,177 |
2020-11-12 | 95.98 | 106.60 | 89.18 | 90.00 | 149,794,913 |
2020-11-11 | 109.00 | 114.45 | 96.80 | 98.42 | 96,648,953 |
2020-11-10 | 104.65 | 128.50 | 101.75 | 107.00 | 141,284,399 |
2020-11-09 | 69.58 | 137.20 | 69.00 | 100.00 | 273,507,064 |
2020-11-06 | 72.92 | 73.20 | 67.32 | 69.56 | 86,207,079 |
2020-11-05 | 78.58 | 81.50 | 72.08 | 74.52 | 82,070,405 |
2020-11-04 | 79.14 | 86.40 | 78.20 | 83.90 | 73,683,608 |
2020-11-03 | 75.00 | 84.00 | 74.94 | 84.00 | 73,726,340 |
2020-11-02 | 69.42 | 77.26 | 66.50 | 76.56 | 50,408,751 |
2020-10-30 | 70.00 | 74.12 | 64.86 | 71.32 | 74,632,938 |
2020-10-29 | 84.00 | 84.70 | 71.74 | 72.40 | 99,090,492 |
2020-10-28 | 77.00 | 101.15 | 70.48 | 84.54 | 211,566,151 |
2020-10-27 | 226.30 | 235.70 | 218.60 | 219.00 | 18,134,712 |
2020-10-26 | 234.90 | 241.50 | 226.10 | 226.10 | 12,439,461 |
2020-10-23 | 232.00 | 243.70 | 227.20 | 243.70 | 20,929,641 |
2020-10-22 | 221.60 | 227.80 | 216.10 | 226.90 | 12,095,516 |
2020-10-21 | 225.60 | 233.00 | 222.00 | 224.60 | 13,139,375 |
2020-10-20 | 218.90 | 231.90 | 210.50 | 227.00 | 15,735,311 |
2020-10-16 | 201.90 | 221.90 | 196.95 | 221.90 | 26,638,907 |
2020-10-15 | 183.80 | 198.40 | 173.15 | 195.10 | 17,263,565 |
2020-10-14 | 182.95 | 186.80 | 173.00 | 180.00 | 16,397,805 |
2020-10-13 | 195.00 | 200.00 | 177.10 | 183.10 | 26,481,975 |
2020-10-12 | 225.70 | 237.00 | 186.90 | 194.85 | 45,816,714 |
2020-10-09 | 195.90 | 252.20 | 195.50 | 223.20 | 74,853,214 |
2020-10-08 | 157.90 | 201.00 | 157.90 | 195.35 | 64,808,048 |
2020-10-07 | 149.20 | 164.00 | 143.20 | 156.65 | 55,488,562 |
2020-10-06 | 124.70 | 150.95 | 120.80 | 150.00 | 44,465,669 |
2020-10-05 | 115.90 | 123.40 | 109.75 | 123.40 | 40,108,900 |
2020-10-02 | 114.00 | 114.00 | 100.90 | 113.60 | 31,971,138 |
2020-10-01 | 120.00 | 128.80 | 112.55 | 116.80 | 61,502,345 |
2020-09-30 | 139.45 | 139.95 | 129.75 | 130.00 | 23,942,383 |
2020-09-29 | 149.95 | 149.95 | 140.40 | 140.40 | 14,867,020 |
2020-09-28 | 154.25 | 154.30 | 144.25 | 149.25 | 15,296,484 |
2020-09-25 | 151.95 | 171.00 | 141.60 | 154.75 | 25,221,302 |
2020-09-24 | 157.90 | 160.35 | 150.10 | 150.10 | 14,932,100 |
2020-09-23 | 160.20 | 173.00 | 157.30 | 162.40 | 18,303,014 |
2020-09-22 | 162.15 | 163.15 | 155.70 | 160.70 | 19,692,886 |
2020-09-21 | 176.65 | 177.70 | 159.25 | 160.70 | 21,411,298 |
2020-09-18 | 188.30 | 189.05 | 176.15 | 180.15 | 23,570,755 |
2020-09-17 | 188.70 | 192.45 | 187.20 | 189.90 | 13,064,778 |
2020-09-16 | 203.20 | 203.20 | 182.60 | 192.35 | 26,188,830 |
2020-09-15 | 210.60 | 212.20 | 203.30 | 203.30 | 9,961,215 |
2020-09-14 | 212.90 | 212.90 | 204.60 | 210.30 | 7,346,262 |
2020-09-11 | 210.60 | 212.40 | 205.40 | 210.00 | 7,054,707 |
2020-09-10 | 211.00 | 215.70 | 204.70 | 212.15 | 7,959,244 |
2020-09-09 | 216.50 | 217.70 | 207.80 | 212.15 | 13,923,566 |
2020-09-08 | 225.50 | 228.90 | 214.10 | 219.00 | 9,063,690 |
2020-09-07 | 220.00 | 227.50 | 218.00 | 225.10 | 5,836,730 |
2020-09-04 | 217.50 | 225.20 | 214.80 | 217.55 | 8,345,421 |
2020-09-03 | 219.50 | 233.30 | 216.50 | 217.90 | 15,190,170 |
2020-09-02 | 212.00 | 221.90 | 209.60 | 217.05 | 16,794,557 |
2020-09-01 | 236.50 | 238.20 | 206.70 | 212.10 | 33,035,711 |
2020-08-28 | 249.00 | 251.10 | 238.40 | 241.90 | 12,477,515 |
2020-08-27 | 243.50 | 260.40 | 227.60 | 250.55 | 26,832,924 |
2020-08-26 | 260.60 | 260.60 | 250.20 | 252.30 | 5,899,578 |
2020-08-25 | 264.60 | 272.50 | 257.20 | 259.00 | 5,646,971 |
2020-08-24 | 260.10 | 265.20 | 254.80 | 261.90 | 5,036,066 |
2020-08-21 | 256.80 | 261.50 | 253.60 | 257.75 | 10,714,896 |
2020-08-20 | 255.20 | 256.90 | 251.80 | 255.10 | 5,529,679 |
2020-08-19 | 256.40 | 262.40 | 250.50 | 262.30 | 3,478,568 |
2020-08-18 | 254.00 | 259.80 | 251.00 | 255.15 | 6,507,397 |
2020-08-17 | 257.00 | 260.50 | 247.50 | 257.35 | 6,761,562 |
2020-08-14 | 267.00 | 267.20 | 252.80 | 258.05 | 6,231,787 |
2020-08-13 | 270.00 | 273.90 | 265.30 | 267.40 | 7,087,953 |
2020-08-12 | 273.00 | 279.60 | 264.70 | 272.85 | 7,779,640 |
2020-08-11 | 267.90 | 282.40 | 267.50 | 273.05 | 25,573,770 |
2020-08-10 | 255.70 | 265.70 | 252.70 | 263.55 | 6,311,973 |
2020-08-07 | 251.00 | 252.60 | 242.10 | 251.65 | 5,448,564 |
2020-08-06 | 260.90 | 262.00 | 245.40 | 253.65 | 6,789,923 |
2020-08-05 | 246.10 | 258.50 | 246.10 | 257.60 | 12,418,360 |
2020-08-04 | 230.60 | 248.70 | 230.30 | 244.70 | 9,135,158 |
2020-08-03 | 231.70 | 232.20 | 212.20 | 228.50 | 12,362,759 |
2020-07-31 | 245.70 | 247.00 | 234.20 | 234.90 | 6,387,326 |
2020-07-30 | 254.00 | 255.20 | 238.20 | 253.25 | 5,604,157 |
2020-07-29 | 262.00 | 268.60 | 253.00 | 253.25 | 10,648,555 |
2020-07-28 | 261.70 | 264.20 | 251.90 | 264.20 | 7,215,790 |
2020-07-27 | 267.50 | 267.50 | 251.50 | 260.25 | 10,840,514 |
2020-07-24 | 266.20 | 271.10 | 262.00 | 268.00 | 5,618,401 |
2020-07-23 | 281.00 | 288.00 | 271.20 | 273.00 | 7,136,527 |
2020-07-22 | 286.00 | 292.80 | 273.60 | 282.85 | 8,355,996 |
2020-07-21 | 268.30 | 285.60 | 265.50 | 282.90 | 39,101,028 |
2020-07-20 | 264.60 | 266.10 | 257.30 | 265.15 | 4,406,478 |
2020-07-17 | 272.00 | 272.10 | 258.70 | 265.15 | 9,390,189 |
2020-07-16 | 275.00 | 278.40 | 262.10 | 266.95 | 9,533,736 |
2020-07-15 | 263.50 | 273.70 | 262.70 | 272.60 | 12,687,857 |
2020-07-14 | 265.10 | 267.60 | 253.80 | 256.45 | 8,784,695 |
2020-07-13 | 271.00 | 276.80 | 265.70 | 268.75 | 8,096,639 |
2020-07-10 | 255.00 | 266.70 | 251.90 | 265.90 | 13,668,686 |
2020-07-09 | 292.80 | 297.50 | 256.30 | 259.55 | 25,969,707 |
2020-07-08 | 279.20 | 289.40 | 274.60 | 287.80 | 11,629,256 |
2020-07-07 | 280.00 | 283.80 | 274.80 | 278.45 | 12,806,158 |
2020-07-06 | 273.80 | 283.30 | 271.80 | 280.05 | 15,989,239 |
2020-07-03 | 294.30 | 297.50 | 258.50 | 264.85 | 19,655,218 |
2020-07-02 | 291.90 | 305.80 | 285.50 | 291.45 | 10,797,315 |
2020-07-01 | 283.60 | 292.60 | 269.30 | 286.30 | 17,310,426 |
2020-06-30 | 290.70 | 293.40 | 280.40 | 290.00 | 5,682,470 |
2020-06-29 | 283.40 | 294.90 | 279.70 | 286.70 | 6,563,210 |
2020-06-26 | 300.90 | 305.80 | 284.50 | 296.35 | 9,169,867 |
2020-06-25 | 297.60 | 300.00 | 287.10 | 302.80 | 10,486,311 |
2020-06-24 | 317.80 | 327.50 | 302.00 | 319.95 | 8,210,176 |
2020-06-23 | 323.90 | 334.50 | 317.50 | 319.95 | 8,449,199 |
2020-06-22 | 328.80 | 337.40 | 318.70 | 320.45 | 24,073,233 |
2020-06-19 | 337.30 | 340.10 | 332.50 | 334.10 | 6,430,141 |
2020-06-18 | 329.90 | 337.10 | 321.40 | 332.45 | 7,224,479 |
2020-06-17 | 336.00 | 347.70 | 324.60 | 336.35 | 6,690,385 |
2020-06-16 | 339.90 | 353.50 | 329.00 | 336.35 | 10,566,845 |
2020-06-15 | 314.60 | 326.10 | 304.10 | 323.70 | 10,387,795 |
2020-06-12 | 315.20 | 345.40 | 308.00 | 326.85 | 13,850,042 |
2020-06-11 | 342.80 | 347.10 | 317.20 | 324.15 | 19,133,392 |
2020-06-10 | 369.90 | 388.00 | 340.50 | 352.70 | 26,286,758 |
2020-06-09 | 414.80 | 425.00 | 364.90 | 370.70 | 36,105,995 |
2020-06-08 | 353.80 | 412.10 | 349.30 | 403.05 | 31,541,196 |
2020-06-05 | 329.90 | 356.90 | 323.00 | 354.20 | 23,066,671 |
2020-06-04 | 328.00 | 329.30 | 310.40 | 327.45 | 17,994,549 |
2020-06-03 | 310.00 | 333.80 | 304.50 | 328.80 | 23,554,534 |
2020-06-02 | 290.30 | 305.40 | 286.00 | 298.30 | 15,078,786 |
2020-06-01 | 278.20 | 292.30 | 274.90 | 283.70 | 15,055,210 |
2020-05-29 | 301.00 | 302.90 | 275.70 | 318.15 | 24,785,964 |
2020-05-28 | 320.00 | 332.00 | 303.20 | 318.15 | 39,233,947 |
2020-05-27 | 322.00 | 369.60 | 320.90 | 314.60 | 18,474,816 |
2020-05-26 | 294.60 | 319.40 | 291.90 | 314.60 | 11,962,990 |
2020-05-22 | 281.50 | 285.90 | 274.00 | 282.50 | 22,060,638 |
2020-05-21 | 271.20 | 297.00 | 270.00 | 282.50 | 11,936,979 |
2020-05-20 | 264.50 | 284.80 | 254.50 | 275.05 | 19,201,459 |
2020-05-19 | 273.50 | 277.50 | 259.60 | 268.40 | 17,131,636 |
2020-05-18 | 251.60 | 272.90 | 249.50 | 271.35 | 7,111,104 |
2020-05-15 | 251.40 | 256.50 | 239.00 | 249.65 | 18,260,821 |
2020-05-14 | 255.00 | 260.80 | 235.50 | 248.15 | 14,400,635 |
2020-05-13 | 274.50 | 282.00 | 256.30 | 260.70 | 25,264,606 |
2020-05-12 | 282.50 | 282.50 | 273.00 | 278.95 | 7,008,879 |
2020-05-11 | 289.60 | 291.40 | 273.20 | 280.20 | 12,092,506 |
2020-05-07 | 294.30 | 300.10 | 277.10 | 287.50 | 16,421,583 |
2020-05-06 | 295.00 | 304.10 | 291.50 | 296.55 | 6,706,166 |
2020-05-05 | 295.00 | 306.60 | 290.60 | 299.30 | 10,280,223 |
2020-05-04 | 315.40 | 317.70 | 278.00 | 291.90 | 15,747,479 |
2020-05-01 | 320.00 | 326.00 | 312.50 | 313.30 | 4,845,938 |
2020-04-30 | 361.50 | 378.00 | 325.50 | 353.45 | 7,948,263 |
2020-04-29 | 321.90 | 357.60 | 319.00 | 353.45 | 12,792,921 |
2020-04-28 | 311.00 | 322.50 | 308.60 | 308.40 | 9,244,984 |
2020-04-27 | 320.00 | 325.10 | 304.70 | 308.40 | 10,177,168 |
2020-04-24 | 305.00 | 312.80 | 302.60 | 310.40 | 12,868,034 |
2020-04-23 | 310.00 | 318.40 | 306.50 | 317.50 | 5,040,854 |
2020-04-22 | 309.60 | 318.50 | 301.10 | 308.30 | 15,130,491 |
2020-04-21 | 324.20 | 326.30 | 306.20 | 308.30 | 8,298,338 |
2020-04-20 | 336.40 | 340.50 | 323.30 | 324.90 | 21,369,346 |
2020-04-17 | 327.60 | 346.60 | 326.40 | 331.50 | 11,931,201 |
2020-04-16 | 317.70 | 330.00 | 307.20 | 310.30 | 9,143,558 |
2020-04-15 | 338.00 | 338.40 | 309.00 | 312.10 | 9,916,288 |
2020-04-14 | 350.20 | 350.20 | 325.50 | 350.00 | 8,520,386 |
2020-04-09 | 332.10 | 354.60 | 326.00 | 350.00 | 22,671,320 |
2020-04-08 | 323.00 | 331.00 | 301.30 | 322.10 | 22,356,599 |
2020-04-07 | 305.00 | 355.60 | 300.60 | 293.70 | 14,367,605 |
2020-04-06 | 261.60 | 304.90 | 261.40 | 251.25 | 16,536,356 |
2020-04-03 | 280.00 | 288.80 | 270.00 | 278.30 | 2,698,070 |
2020-04-03 | 280.00 | 288.80 | 249.00 | 251.25 | 15,604,566 |
2020-04-02 | 300.00 | 300.70 | 262.50 | 278.30 | 20,766,248 |
2020-04-02 | 300.00 | 300.70 | 262.50 | 302.25 | 10,060,384 |
2020-04-01 | 328.80 | 331.60 | 300.40 | 305.00 | 18,473,604 |
2020-04-01 | 328.80 | 331.60 | 300.40 | 343.60 | 7,665,079 |
2020-03-31 | 325.10 | 344.00 | 324.40 | 322.90 | 6,559,896 |
2020-03-30 | 350.00 | 354.50 | 307.10 | 366.55 | 7,185,461 |
2020-03-27 | 397.30 | 407.30 | 362.40 | 404.10 | 8,078,908 |
2020-03-26 | 389.90 | 404.10 | 380.00 | 393.00 | 4,181,442 |
2020-03-25 | 362.00 | 390.90 | 342.20 | 348.70 | 5,550,417 |
2020-03-24 | 351.30 | 355.00 | 323.40 | 333.60 | 10,322,885 |
2020-03-23 | 333.00 | 344.10 | 319.00 | 356.75 | 9,850,598 |
2020-03-20 | 379.40 | 384.10 | 344.40 | 362.75 | 4,740,506 |
2020-03-19 | 347.90 | 359.80 | 306.10 | 339.30 | 3,159,398 |
2020-03-18 | 372.10 | 373.80 | 312.60 | 387.30 | 5,705,905 |
2020-03-17 | 443.00 | 449.00 | 372.90 | 427.15 | 6,351,459 |
2020-03-16 | 450.00 | 454.50 | 347.30 | 475.65 | 3,548,978 |
2020-03-13 | 468.60 | 498.70 | 455.00 | 456.30 | 4,443,797 |
2020-03-12 | 452.00 | 494.90 | 451.60 | 535.20 | 4,636,009 |
2020-03-11 | 561.80 | 564.80 | 532.40 | 555.40 | 14,121,118 |
2020-03-10 | 567.60 | 586.00 | 550.40 | 572.20 | 8,232,147 |
2020-03-09 | 560.00 | 579.00 | 551.40 | 591.10 | 8,115,172 |
2020-03-06 | 572.00 | 597.40 | 566.00 | 591.10 | 8,137,395 |
2020-03-05 | 607.20 | 611.40 | 564.80 | 608.00 | 4,904,701 |
2020-03-04 | 637.00 | 639.80 | 605.60 | 637.80 | 4,781,325 |
2020-03-03 | 622.00 | 649.00 | 617.40 | 615.40 | 5,085,593 |
2020-03-02 | 645.80 | 651.00 | 601.20 | 625.40 | 9,325,132 |
2020-02-28 | 625.20 | 643.80 | 612.00 | 594.40 | 19,927,937 |
2020-02-27 | 602.00 | 616.80 | 586.20 | 614.90 | 5,816,994 |
2020-02-26 | 610.00 | 619.60 | 596.40 | 610.60 | 4,607,793 |
2020-02-25 | 629.40 | 630.80 | 611.80 | 625.50 | 2,677,177 |
2020-02-24 | 630.00 | 634.00 | 613.40 | 648.40 | 2,956,779 |
2020-02-21 | 666.60 | 666.60 | 644.00 | 648.40 | 5,131,116 |
2020-02-20 | 665.00 | 675.00 | 661.80 | 666.20 | 4,080,082 |
2020-02-19 | 677.60 | 678.40 | 654.00 | 660.90 | 7,912,564 |
2020-02-18 | 679.60 | 679.60 | 666.20 | 672.50 | 3,573,727 |
2020-02-17 | 676.00 | 683.60 | 670.80 | 683.00 | 1,854,580 |
2020-02-14 | 675.00 | 686.00 | 664.40 | 674.60 | 5,089,035 |
2020-02-13 | 690.20 | 694.00 | 667.40 | 670.30 | 17,497,520 |
2020-02-12 | 695.20 | 702.80 | 692.80 | 698.40 | 3,679,628 |
2020-02-11 | 693.60 | 697.00 | 687.20 | 695.40 | 2,790,799 |
2020-02-10 | 684.00 | 693.00 | 680.40 | 691.80 | 4,596,035 |
2020-02-07 | 694.40 | 696.00 | 686.00 | 687.20 | 3,180,796 |
2020-02-06 | 689.60 | 704.60 | 689.40 | 693.30 | 4,892,271 |
2020-02-05 | 681.00 | 688.80 | 677.80 | 684.20 | 3,121,390 |
2020-02-04 | 677.20 | 685.40 | 676.60 | 683.80 | 3,338,500 |
2020-02-03 | 672.80 | 680.60 | 671.20 | 673.40 | 5,282,566 |
2020-01-31 | 677.40 | 681.60 | 667.00 | 674.20 | 1,779,019 |
2020-01-30 | 667.60 | 675.80 | 663.00 | 674.20 | 4,944,737 |
2020-01-29 | 652.00 | 673.40 | 648.00 | 670.40 | 5,137,516 |
2020-01-28 | 638.60 | 665.00 | 634.60 | 652.80 | 6,289,414 |
2020-01-27 | 644.00 | 645.80 | 619.80 | 638.60 | 5,644,649 |
2020-01-24 | 661.60 | 662.20 | 653.00 | 658.00 | 3,304,219 |
2020-01-23 | 650.80 | 665.40 | 649.60 | 654.40 | 4,377,613 |
2020-01-22 | 662.80 | 663.60 | 649.00 | 650.00 | 3,894,743 |
2020-01-21 | 658.80 | 669.00 | 652.20 | 665.00 | 4,017,892 |
2020-01-20 | 677.60 | 678.00 | 663.20 | 665.60 | 2,428,739 |
2020-01-17 | 682.80 | 683.40 | 675.00 | 676.50 | 8,222,353 |
2020-01-16 | 680.00 | 682.00 | 667.00 | 677.10 | 3,456,008 |
2020-01-15 | 676.00 | 680.20 | 673.60 | 677.30 | 4,045,103 |
2020-01-14 | 675.80 | 684.80 | 673.20 | 675.70 | 3,475,682 |
2020-01-13 | 682.40 | 686.60 | 671.00 | 677.10 | 2,722,791 |
2020-01-10 | 692.00 | 696.20 | 682.60 | 683.90 | 3,013,931 |
2020-01-09 | 671.00 | 685.40 | 670.60 | 683.30 | 3,462,215 |
2020-01-08 | 662.40 | 669.00 | 657.20 | 667.70 | 3,832,604 |
2020-01-07 | 682.00 | 682.00 | 663.40 | 664.10 | 3,086,428 |
2020-01-06 | 674.00 | 681.20 | 667.40 | 677.40 | 3,514,233 |
2020-01-03 | 678.00 | 680.80 | 667.40 | 677.80 | 3,185,113 |
2020-01-02 | 688.80 | 696.00 | 678.60 | 682.80 | 3,514,527 |
2019-12-31 | 687.00 | 694.20 | 682.20 | 685.70 | 1,612,663 |
2019-12-30 | 700.00 | 703.80 | 687.80 | 689.30 | 2,043,091 |
2019-12-27 | 700.40 | 709.40 | 700.40 | 701.40 | 2,027,521 |
2019-12-24 | 703.00 | 703.80 | 698.00 | 699.80 | 772,429 |
2019-12-23 | 697.00 | 704.40 | 694.80 | 700.50 | 3,647,716 |
2019-12-20 | 693.80 | 698.80 | 692.20 | 696.30 | 6,015,436 |
2019-12-19 | 701.40 | 701.40 | 691.00 | 696.10 | 6,190,673 |
2019-12-18 | 690.00 | 701.60 | 689.80 | 699.90 | 3,734,339 |
2019-12-17 | 703.00 | 705.80 | 684.40 | 690.00 | 4,115,505 |
2019-12-16 | 692.40 | 710.40 | 686.20 | 707.50 | 5,270,682 |
2019-12-13 | 705.00 | 708.80 | 685.60 | 687.50 | 3,756,729 |
2019-12-12 | 701.00 | 715.80 | 697.20 | 706.00 | 4,972,901 |
2019-12-11 | 700.00 | 710.00 | 694.40 | 702.10 | 6,807,873 |
2019-12-10 | 715.00 | 718.60 | 688.60 | 702.10 | 6,040,787 |
2019-12-09 | 714.80 | 726.00 | 712.20 | 724.40 | 3,037,801 |
2019-12-06 | 701.00 | 714.80 | 698.60 | 702.50 | 969,666 |
2019-12-05 | 700.00 | 706.80 | 697.20 | 701.00 | 1,303,884 |
2019-12-04 | 691.80 | 705.40 | 688.60 | 701.00 | 4,011,498 |
2019-12-03 | 696.00 | 697.20 | 679.80 | 692.50 | 4,690,505 |
2019-12-02 | 709.00 | 722.40 | 696.60 | 697.70 | 4,287,817 |
2019-11-29 | 715.00 | 720.60 | 709.20 | 714.30 | 2,602,834 |
2019-11-28 | 714.40 | 719.80 | 705.00 | 717.60 | 1,483,162 |
2019-11-27 | 725.00 | 732.20 | 714.00 | 715.30 | 4,147,541 |
2019-11-26 | 744.00 | 746.20 | 737.40 | 740.90 | 3,061,757 |
2019-11-25 | 733.20 | 742.00 | 727.60 | 739.00 | 2,867,909 |
2019-11-22 | 715.20 | 738.80 | 713.80 | 729.70 | 3,342,357 |
2019-11-21 | 714.00 | 718.20 | 704.40 | 713.70 | 2,465,077 |
2019-11-20 | 721.00 | 726.00 | 711.20 | 720.70 | 3,865,416 |
2019-11-19 | 728.20 | 741.80 | 727.60 | 728.60 | 2,085,557 |
2019-11-18 | 730.00 | 735.00 | 720.00 | 728.50 | 4,134,973 |
2019-11-15 | 732.20 | 737.60 | 721.80 | 733.10 | 3,075,011 |
2019-11-14 | 734.20 | 740.20 | 728.20 | 729.70 | 3,841,648 |
2019-11-13 | 746.80 | 746.80 | 732.00 | 735.50 | 4,342,695 |
2019-11-12 | 744.00 | 748.40 | 736.60 | 744.20 | 6,596,918 |
2019-11-11 | 767.40 | 770.20 | 739.60 | 740.40 | 6,322,413 |
2019-11-08 | 775.60 | 782.20 | 768.40 | 775.70 | 3,184,377 |
2019-11-07 | 750.00 | 792.00 | 746.40 | 780.00 | 13,297,402 |
2019-11-06 | 763.80 | 778.60 | 762.20 | 774.50 | 7,886,949 |
2019-11-05 | 740.00 | 769.00 | 732.80 | 763.10 | 10,243,137 |
2019-11-04 | 728.60 | 745.00 | 726.80 | 734.50 | 3,195,271 |
2019-11-01 | 707.20 | 724.60 | 687.80 | 720.00 | 8,419,034 |
2019-10-31 | 718.00 | 723.40 | 707.40 | 712.60 | 5,618,504 |
2019-10-30 | 713.60 | 719.80 | 704.80 | 714.00 | 2,961,701 |
2019-10-29 | 722.60 | 725.60 | 711.80 | 723.20 | 1,670,061 |
2019-10-28 | 712.00 | 729.60 | 708.40 | 723.20 | 2,670,981 |
2019-10-25 | 702.80 | 713.20 | 701.20 | 712.50 | 3,185,423 |
2019-10-24 | 710.00 | 711.80 | 694.40 | 702.20 | 6,548,481 |
2019-10-23 | 723.80 | 729.20 | 710.80 | 725.50 | 5,144,253 |
2019-10-22 | 710.00 | 730.00 | 706.80 | 725.00 | 3,015,916 |
2019-10-21 | 714.60 | 716.80 | 701.00 | 706.50 | 5,356,488 |
2019-10-18 | 715.40 | 724.20 | 702.80 | 714.00 | 7,241,310 |
2019-10-17 | 743.60 | 748.00 | 729.60 | 731.50 | 3,472,743 |
2019-10-16 | 745.00 | 746.00 | 738.00 | 742.60 | 1,938,825 |
2019-10-15 | 759.00 | 762.40 | 736.20 | 754.10 | 5,483,183 |
2019-10-14 | 744.20 | 756.20 | 737.00 | 754.10 | 24,729,264 |
2019-10-11 | 729.20 | 743.60 | 718.60 | 741.10 | 3,857,214 |
2019-10-10 | 734.60 | 738.60 | 722.60 | 730.40 | 1,564,495 |
2019-10-09 | 726.40 | 741.20 | 723.40 | 730.40 | 2,459,997 |
2019-10-08 | 734.00 | 736.00 | 720.20 | 728.50 | 3,990,920 |
2019-10-07 | 725.20 | 734.80 | 721.60 | 733.30 | 7,561,771 |
2019-10-04 | 729.60 | 733.00 | 720.20 | 729.00 | 2,291,554 |
2019-10-03 | 738.00 | 741.60 | 713.80 | 723.60 | 3,930,439 |
2019-10-02 | 769.60 | 770.60 | 740.00 | 740.80 | 2,761,323 |
2019-10-01 | 792.40 | 793.40 | 773.20 | 775.40 | 5,566,515 |
2019-09-30 | 793.00 | 799.20 | 791.00 | 794.70 | 3,010,942 |
2019-09-27 | 791.00 | 803.20 | 791.00 | 794.00 | 2,873,962 |
2019-09-26 | 782.40 | 797.00 | 779.60 | 788.90 | 2,825,553 |
2019-09-25 | 769.60 | 780.80 | 765.80 | 779.10 | 11,154,771 |
2019-09-24 | 779.80 | 781.60 | 768.00 | 776.80 | 4,266,224 |
2019-09-23 | 789.40 | 790.00 | 773.60 | 775.00 | 2,133,981 |
2019-09-20 | 789.00 | 799.20 | 769.00 | 789.80 | 9,063,103 |
2019-09-19 | 801.40 | 810.20 | 796.40 | 810.10 | 2,203,111 |
2019-09-18 | 808.00 | 810.60 | 795.40 | 802.30 | 2,236,969 |
2019-09-17 | 805.60 | 812.00 | 800.60 | 809.60 | 3,532,686 |
2019-09-16 | 823.40 | 824.60 | 804.60 | 810.40 | 4,132,456 |
2019-09-13 | 825.80 | 839.00 | 825.80 | 832.00 | 3,429,296 |
2019-09-12 | 840.00 | 840.00 | 816.60 | 825.00 | 5,956,236 |
2019-09-11 | 817.40 | 858.60 | 816.00 | 836.10 | 9,654,186 |
2019-09-10 | 779.00 | 814.40 | 777.60 | 811.80 | 8,311,392 |
2019-09-09 | 795.00 | 796.60 | 780.60 | 786.60 | 2,076,389 |
2019-09-06 | 775.00 | 790.60 | 772.20 | 788.00 | 3,776,652 |
2019-09-05 | 773.80 | 779.60 | 769.20 | 773.30 | 3,393,755 |
2019-09-04 | 767.00 | 772.20 | 763.60 | 771.70 | 4,508,759 |
2019-09-03 | 766.00 | 773.20 | 751.20 | 765.20 | 2,396,188 |
2019-09-02 | 769.40 | 780.80 | 769.40 | 776.80 | 2,293,117 |
2019-08-30 | 757.80 | 774.00 | 757.00 | 753.40 | 2,080,784 |
2019-08-29 | 740.80 | 756.60 | 730.20 | 745.80 | 1,455,234 |
2019-08-28 | 748.60 | 748.60 | 731.40 | 745.80 | 4,357,477 |
2019-08-27 | 754.00 | 757.60 | 741.40 | 751.60 | 3,320,977 |
2019-08-23 | 763.00 | 765.60 | 752.80 | 761.80 | 1,378,738 |
2019-08-22 | 781.40 | 781.40 | 758.00 | 761.80 | 10,922,655 |
2019-08-21 | 769.20 | 791.60 | 769.00 | 784.80 | 6,228,347 |
2019-08-20 | 764.80 | 774.80 | 761.40 | 768.70 | 7,270,922 |
2019-08-19 | 762.00 | 766.40 | 756.20 | 763.00 | 4,133,279 |
2019-08-16 | 760.00 | 761.80 | 742.20 | 756.20 | 3,444,880 |
2019-08-15 | 762.00 | 767.60 | 746.20 | 753.70 | 4,299,187 |
2019-08-14 | 752.20 | 767.80 | 747.40 | 753.70 | 5,186,792 |
2019-08-13 | 740.00 | 755.00 | 727.00 | 753.60 | 5,709,798 |
2019-08-12 | 772.00 | 776.00 | 746.40 | 750.70 | 4,686,751 |
2019-08-09 | 773.80 | 790.80 | 768.40 | 776.90 | 5,715,559 |
2019-08-08 | 744.00 | 773.60 | 742.20 | 771.40 | 7,966,380 |
2019-08-07 | 762.80 | 768.60 | 723.40 | 734.10 | 9,663,833 |
2019-08-06 | 804.00 | 814.00 | 759.00 | 763.20 | 9,558,023 |
2019-08-05 | 817.20 | 819.60 | 800.00 | 814.20 | 4,541,071 |
2019-08-02 | 844.20 | 845.80 | 826.00 | 827.90 | 2,973,304 |
2019-08-01 | 859.40 | 863.00 | 846.40 | 858.20 | 2,038,684 |
2019-07-31 | 882.80 | 885.20 | 859.20 | 863.20 | 3,090,666 |
2019-07-30 | 893.00 | 899.60 | 887.80 | 896.00 | 2,505,496 |
2019-07-29 | 864.80 | 887.40 | 864.80 | 887.10 | 2,471,919 |
2019-07-26 | 869.40 | 870.00 | 862.60 | 868.10 | 2,674,662 |
2019-07-25 | 880.00 | 882.20 | 863.60 | 868.90 | 9,589,938 |
2019-07-24 | 880.80 | 880.80 | 858.60 | 873.20 | 1,950,063 |
2019-07-23 | 867.60 | 880.80 | 867.60 | 879.30 | 1,710,559 |
2019-07-22 | 860.60 | 873.80 | 858.20 | 864.90 | 1,541,091 |
2019-07-19 | 861.00 | 865.20 | 856.00 | 861.00 | 2,058,420 |
2019-07-18 | 862.20 | 865.40 | 855.40 | 860.30 | 4,851,036 |
2019-07-17 | 866.00 | 877.80 | 866.00 | 870.50 | 2,707,659 |
2019-07-16 | 851.60 | 870.60 | 850.20 | 865.50 | 4,694,853 |
2019-07-15 | 846.60 | 854.20 | 846.20 | 853.60 | 2,146,794 |
2019-07-12 | 843.60 | 854.00 | 841.60 | 847.00 | 2,115,672 |
2019-07-11 | 847.20 | 848.80 | 837.20 | 844.80 | 3,142,277 |
2019-07-10 | 856.00 | 861.20 | 845.60 | 848.30 | 3,122,896 |
2019-07-09 | 851.40 | 857.40 | 848.60 | 855.50 | 2,808,258 |
2019-07-08 | 866.00 | 866.80 | 851.40 | 855.80 | 3,296,038 |
2019-07-05 | 869.20 | 873.80 | 859.00 | 861.90 | 3,141,331 |
2019-07-04 | 872.60 | 875.00 | 868.40 | 869.80 | 2,395,631 |
2019-07-03 | 858.60 | 880.40 | 858.60 | 875.10 | 2,804,882 |
2019-07-02 | 860.40 | 868.20 | 850.80 | 861.00 | 3,726,905 |
2019-07-01 | 849.40 | 858.60 | 847.00 | 856.60 | 5,369,134 |
2019-06-28 | 844.00 | 846.60 | 833.60 | 842.80 | 5,200,791 |
2019-06-27 | 851.60 | 854.60 | 837.60 | 844.20 | 6,117,107 |
2019-06-26 | 871.00 | 874.60 | 850.20 | 852.80 | 6,673,521 |
2019-06-25 | 882.00 | 884.80 | 874.20 | 877.40 | 3,719,823 |
2019-06-24 | 882.40 | 901.00 | 882.40 | 887.40 | 3,194,923 |
2019-06-21 | 912.00 | 913.00 | 879.60 | 915.50 | 5,717,069 |
2019-06-20 | 910.80 | 920.80 | 909.20 | 915.50 | 2,401,825 |
2019-06-19 | 921.80 | 925.60 | 906.20 | 907.50 | 5,536,001 |
2019-06-18 | 907.80 | 930.20 | 906.00 | 925.60 | 3,311,199 |
2019-06-17 | 896.60 | 910.40 | 893.20 | 909.20 | 4,098,770 |
2019-06-14 | 894.40 | 902.40 | 888.80 | 893.10 | 3,394,830 |
2019-06-13 | 893.40 | 900.20 | 890.20 | 898.40 | 3,687,505 |
2019-06-12 | 894.20 | 899.00 | 886.20 | 894.00 | 9,723,930 |
2019-06-11 | 901.40 | 913.20 | 900.00 | 900.50 | 3,891,867 |
2019-06-10 | 911.80 | 913.20 | 896.80 | 900.70 | 4,542,054 |
2019-06-07 | 897.00 | 911.80 | 893.60 | 907.30 | 3,121,257 |
2019-06-06 | 888.20 | 902.20 | 885.80 | 895.60 | 3,059,141 |
2019-06-05 | 878.60 | 891.80 | 878.00 | 883.60 | 3,022,448 |
2019-06-04 | 863.40 | 882.80 | 859.40 | 879.70 | 3,946,412 |
2019-06-03 | 853.60 | 869.20 | 844.40 | 867.30 | 3,421,463 |
2019-05-31 | 863.40 | 863.80 | 849.00 | 871.00 | 2,124,632 |
2019-05-30 | 865.60 | 873.40 | 865.60 | 871.00 | 3,429,264 |
2019-05-29 | 868.60 | 873.20 | 854.40 | 861.60 | 3,593,367 |
2019-05-28 | 893.60 | 894.40 | 874.20 | 879.30 | 8,286,236 |
2019-05-24 | 891.40 | 899.00 | 881.00 | 885.50 | 4,254,856 |
2019-05-23 | 917.80 | 917.80 | 886.20 | 889.70 | 4,129,354 |
2019-05-22 | 923.20 | 926.00 | 909.00 | 923.40 | 4,583,312 |
2019-05-21 | 943.40 | 945.60 | 913.60 | 918.80 | 4,165,743 |
2019-05-20 | 935.80 | 944.00 | 925.80 | 941.00 | 4,158,868 |
2019-05-17 | 934.60 | 940.60 | 930.00 | 937.60 | 5,491,881 |
2019-05-16 | 915.80 | 934.60 | 913.00 | 933.70 | 4,922,088 |
2019-05-15 | 910.00 | 917.60 | 909.00 | 916.80 | 3,562,663 |
2019-05-14 | 901.20 | 908.80 | 900.40 | 904.40 | 3,928,852 |
2019-05-13 | 917.20 | 920.40 | 896.40 | 898.60 | 5,265,739 |
2019-05-10 | 920.00 | 928.60 | 914.40 | 920.00 | 3,364,559 |
2019-05-09 | 907.20 | 920.00 | 901.60 | 911.60 | 3,921,646 |
2019-05-08 | 911.80 | 919.80 | 901.20 | 913.20 | 4,702,063 |
2019-05-07 | 931.20 | 931.20 | 910.60 | 913.80 | 4,358,901 |
2019-05-03 | 919.00 | 942.60 | 916.40 | 933.00 | 6,602,941 |
2019-05-02 | 910.60 | 932.40 | 907.40 | 922.00 | 4,375,824 |
2019-05-01 | 920.00 | 920.00 | 905.80 | 913.20 | 1,876,363 |
2019-04-30 | 917.20 | 921.60 | 910.60 | 917.40 | 4,284,569 |
2019-04-29 | 916.80 | 924.80 | 915.20 | 920.80 | 3,536,468 |
2019-04-26 | 923.80 | 925.80 | 913.60 | 917.30 | 5,672,735 |
2019-04-25 | 918.00 | 927.00 | 914.20 | 926.20 | 3,719,141 |