Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 474.60 | 474.60 | 471.70 | 471.70 | 12,240,710 |
2024-03-27 | 466.70 | 472.90 | 464.70 | 472.50 | 5,861,590 |
2024-03-26 | 462.50 | 469.20 | 460.40 | 466.10 | 36,438,940 |
2024-03-25 | 469.40 | 470.00 | 460.20 | 463.80 | 5,132,794 |
2024-03-22 | 477.00 | 477.50 | 467.90 | 469.90 | 5,029,563 |
2024-03-21 | 479.80 | 480.40 | 471.40 | 476.30 | 6,427,193 |
2024-03-20 | 475.50 | 477.10 | 471.50 | 471.50 | 5,416,267 |
2024-03-19 | 469.30 | 475.50 | 467.40 | 475.50 | 11,277,520 |
2024-03-18 | 485.30 | 486.20 | 471.40 | 472.00 | 4,189,102 |
2024-03-15 | 476.40 | 482.60 | 471.80 | 473.40 | 12,928,768 |
2024-03-14 | 481.10 | 481.70 | 475.40 | 478.70 | 6,008,077 |
2024-03-13 | 494.40 | 494.40 | 479.60 | 479.60 | 15,524,832 |
2024-03-12 | 499.30 | 501.80 | 489.80 | 494.80 | 9,738,629 |
2024-03-11 | 493.80 | 501.00 | 489.40 | 494.90 | 14,923,615 |
2024-03-08 | 501.00 | 501.00 | 482.40 | 492.00 | 15,593,962 |
2024-03-07 | 497.80 | 513.20 | 479.40 | 504.20 | 71,396,718 |
2024-03-06 | 419.90 | 428.50 | 419.10 | 428.50 | 16,997,453 |
2024-03-05 | 425.20 | 429.10 | 419.60 | 421.00 | 6,977,350 |
2024-03-04 | 442.70 | 442.70 | 425.30 | 429.80 | 9,535,472 |
2024-03-01 | 443.50 | 444.10 | 432.80 | 439.00 | 43,701,842 |
2024-02-29 | 430.30 | 443.70 | 428.60 | 438.30 | 22,868,497 |
2024-02-28 | 432.80 | 434.80 | 424.10 | 425.70 | 18,532,251 |
2024-02-27 | 436.30 | 439.50 | 429.80 | 430.50 | 5,476,848 |
2024-02-26 | 428.80 | 437.00 | 428.80 | 435.00 | 23,154,561 |
2024-02-23 | 428.60 | 432.80 | 425.30 | 428.80 | 8,079,228 |
2024-02-22 | 424.80 | 427.80 | 421.00 | 426.00 | 28,082,146 |
2024-02-21 | 423.40 | 425.40 | 421.70 | 422.10 | 6,032,858 |
2024-02-20 | 420.20 | 425.30 | 418.90 | 425.30 | 4,341,169 |
2024-02-19 | 421.40 | 424.70 | 416.20 | 421.00 | 15,791,316 |
2024-02-16 | 417.40 | 430.00 | 414.00 | 427.80 | 13,122,112 |
2024-02-15 | 413.70 | 418.70 | 405.50 | 415.50 | 11,596,922 |
2024-02-14 | 396.00 | 407.50 | 396.00 | 407.50 | 22,094,773 |
2024-02-13 | 398.10 | 398.70 | 393.30 | 396.30 | 5,417,681 |
2024-02-12 | 399.50 | 402.20 | 396.60 | 399.80 | 6,112,445 |
2024-02-09 | 400.30 | 402.10 | 394.70 | 396.50 | 12,418,419 |
2024-02-08 | 401.20 | 402.90 | 398.20 | 401.20 | 8,203,478 |
2024-02-07 | 406.60 | 407.80 | 399.70 | 401.70 | 5,815,224 |
2024-02-06 | 400.30 | 405.00 | 396.80 | 405.00 | 35,832,781 |
2024-02-05 | 407.60 | 407.80 | 398.50 | 398.90 | 38,028,777 |
2024-02-02 | 413.20 | 415.30 | 405.40 | 405.80 | 8,801,629 |
2024-02-01 | 407.60 | 410.20 | 405.10 | 405.90 | 12,726,592 |
2024-01-31 | 414.90 | 418.20 | 408.30 | 408.30 | 7,588,401 |
2024-01-30 | 411.50 | 418.10 | 409.70 | 414.10 | 11,603,612 |
2024-01-29 | 403.00 | 408.00 | 397.30 | 408.00 | 18,562,479 |
2024-01-26 | 400.00 | 407.80 | 398.80 | 404.00 | 18,887,391 |
2024-01-25 | 392.70 | 398.50 | 390.50 | 392.50 | 11,669,341 |
2024-01-24 | 398.80 | 400.60 | 390.10 | 393.10 | 24,334,323 |
2024-01-23 | 410.90 | 411.00 | 402.30 | 402.30 | 5,814,077 |
2024-01-22 | 407.70 | 409.30 | 403.60 | 405.70 | 7,083,563 |
2024-01-19 | 397.60 | 403.10 | 397.00 | 401.10 | 14,961,581 |
2024-01-18 | 391.60 | 399.90 | 391.60 | 394.50 | 8,872,292 |
2024-01-17 | 404.00 | 406.30 | 395.60 | 398.90 | 8,367,389 |
2024-01-16 | 415.90 | 417.30 | 410.80 | 412.00 | 8,364,069 |
2024-01-15 | 420.00 | 422.80 | 417.90 | 419.60 | 7,445,472 |
2024-01-12 | 419.50 | 424.70 | 417.10 | 421.00 | 11,132,499 |
2024-01-11 | 416.70 | 423.90 | 416.70 | 420.00 | 12,084,037 |
2024-01-10 | 413.30 | 415.90 | 409.90 | 413.90 | 6,495,775 |
2024-01-09 | 414.40 | 417.90 | 409.70 | 414.20 | 11,662,950 |
2024-01-08 | 410.50 | 414.70 | 406.50 | 414.70 | 23,987,854 |
2024-01-05 | 411.80 | 415.80 | 409.70 | 412.00 | 9,989,818 |
2024-01-04 | 409.70 | 418.10 | 409.10 | 414.00 | 5,981,144 |
2024-01-03 | 430.10 | 430.10 | 406.50 | 411.10 | 8,395,994 |
2024-01-02 | 443.00 | 444.00 | 431.90 | 432.50 | 5,930,032 |
2024-01-01 | 440.80 | 440.80 | 440.80 | 440.80 | 0 |
2023-12-29 | 447.70 | 449.50 | 440.80 | 440.80 | 1,907,201 |
2023-12-28 | 445.90 | 447.20 | 441.00 | 443.60 | 3,624,306 |
2023-12-27 | 438.00 | 448.00 | 437.70 | 444.60 | 5,583,192 |
2023-12-26 | 433.30 | 433.30 | 433.30 | 433.30 | 0 |
2023-12-25 | 433.30 | 433.30 | 433.30 | 433.30 | 0 |
2023-12-22 | 440.60 | 440.60 | 433.30 | 433.30 | 2,403,535 |
2023-12-21 | 440.80 | 441.60 | 435.90 | 440.00 | 3,649,936 |
2023-12-20 | 438.10 | 444.50 | 434.10 | 444.50 | 24,129,589 |
2023-12-19 | 429.60 | 437.60 | 429.30 | 436.00 | 17,806,222 |
2023-12-18 | 423.90 | 429.00 | 418.00 | 428.80 | 5,791,787 |
2023-12-15 | 421.10 | 429.40 | 418.10 | 427.00 | 25,912,181 |
2023-12-14 | 429.00 | 434.30 | 420.50 | 422.50 | 19,580,657 |
2023-12-13 | 419.50 | 422.10 | 416.70 | 419.70 | 11,332,344 |
2023-12-12 | 420.20 | 421.90 | 409.30 | 412.60 | 8,260,189 |
2023-12-11 | 419.50 | 419.90 | 413.30 | 418.00 | 7,220,320 |
2023-12-08 | 418.20 | 421.10 | 413.90 | 419.10 | 12,637,268 |
2023-12-07 | 420.00 | 420.20 | 412.90 | 414.60 | 14,710,126 |
2023-12-06 | 429.40 | 430.50 | 420.70 | 421.60 | 8,742,488 |
2023-12-05 | 427.50 | 428.60 | 422.10 | 425.40 | 6,357,504 |
2023-12-04 | 430.00 | 434.10 | 425.10 | 428.10 | 6,975,525 |
2023-12-01 | 430.30 | 433.30 | 422.90 | 427.70 | 8,269,741 |
2023-11-30 | 436.40 | 437.50 | 427.80 | 428.70 | 23,781,763 |
2023-11-29 | 441.80 | 441.80 | 430.20 | 434.60 | 14,761,764 |
2023-11-28 | 448.90 | 448.90 | 438.00 | 442.70 | 11,833,998 |
2023-11-27 | 453.10 | 454.40 | 448.10 | 448.70 | 11,460,513 |
2023-11-24 | 455.00 | 455.10 | 451.70 | 455.00 | 4,202,683 |
2023-11-23 | 455.70 | 458.30 | 449.90 | 456.20 | 4,362,609 |
2023-11-22 | 461.00 | 462.00 | 451.80 | 456.00 | 12,343,686 |
2023-11-21 | 466.60 | 468.00 | 459.80 | 462.20 | 6,339,725 |
2023-11-20 | 463.70 | 470.20 | 460.90 | 469.20 | 3,872,053 |
2023-11-17 | 465.90 | 469.00 | 462.20 | 463.70 | 7,139,768 |
2023-11-16 | 467.10 | 467.90 | 462.30 | 462.90 | 5,453,747 |
2023-11-15 | 468.50 | 478.30 | 467.50 | 468.30 | 4,883,631 |
2023-11-14 | 457.10 | 468.30 | 455.90 | 467.60 | 7,436,295 |
2023-11-13 | 448.80 | 459.30 | 448.50 | 457.70 | 8,682,345 |
2023-11-10 | 440.90 | 447.20 | 436.60 | 446.50 | 11,463,309 |
2023-11-09 | 440.70 | 451.60 | 439.50 | 446.20 | 9,470,576 |
2023-11-08 | 441.60 | 447.40 | 438.80 | 443.50 | 5,594,663 |
2023-11-07 | 444.30 | 448.30 | 441.60 | 444.00 | 5,778,944 |
2023-11-06 | 447.40 | 451.70 | 436.90 | 439.90 | 13,904,059 |
2023-11-03 | 427.30 | 446.70 | 426.10 | 442.20 | 12,779,913 |
2023-11-02 | 420.30 | 432.70 | 417.40 | 426.60 | 29,738,121 |
2023-11-01 | 421.20 | 423.30 | 412.60 | 419.40 | 7,902,443 |
2023-10-31 | 427.20 | 427.90 | 415.90 | 416.80 | 11,424,346 |
2023-10-30 | 426.20 | 429.50 | 419.80 | 421.00 | 6,094,274 |
2023-10-27 | 391.00 | 425.30 | 387.80 | 421.00 | 26,410,298 |
2023-10-26 | 448.30 | 448.70 | 400.40 | 406.40 | 43,444,266 |
2023-10-25 | 462.30 | 466.90 | 448.70 | 454.60 | 9,315,450 |
2023-10-24 | 463.50 | 466.60 | 451.60 | 460.80 | 8,738,816 |
2023-10-23 | 462.10 | 466.50 | 444.20 | 461.70 | 11,760,990 |
2023-10-20 | 482.00 | 495.40 | 441.90 | 464.20 | 30,189,036 |
2023-10-19 | 535.00 | 537.80 | 467.70 | 483.90 | 32,963,723 |
2023-10-18 | 600.60 | 602.80 | 591.80 | 594.80 | 5,656,409 |
2023-10-17 | 606.60 | 607.40 | 600.60 | 602.80 | 2,755,512 |
2023-10-16 | 609.00 | 610.60 | 603.80 | 605.80 | 3,264,114 |
2023-10-13 | 607.80 | 615.40 | 604.80 | 608.80 | 4,087,496 |
2023-10-12 | 607.40 | 614.60 | 605.00 | 610.00 | 4,177,564 |
2023-10-11 | 599.40 | 608.80 | 597.80 | 604.80 | 3,368,870 |
2023-10-10 | 600.80 | 604.40 | 593.20 | 603.80 | 7,597,440 |
2023-10-09 | 587.40 | 596.00 | 585.80 | 594.00 | 3,327,496 |
2023-10-06 | 593.00 | 598.80 | 578.40 | 587.40 | 5,056,181 |
2023-10-05 | 602.00 | 610.80 | 597.40 | 603.20 | 3,654,714 |
2023-10-04 | 586.80 | 607.20 | 585.60 | 597.00 | 8,684,545 |
2023-10-03 | 590.20 | 597.20 | 585.40 | 588.80 | 4,967,591 |
2023-10-02 | 611.60 | 611.60 | 590.80 | 592.60 | 5,747,931 |
2023-09-29 | 604.00 | 613.40 | 604.00 | 610.20 | 4,574,279 |
2023-09-28 | 585.80 | 602.00 | 576.80 | 600.00 | 7,243,402 |
2023-09-27 | 588.40 | 593.00 | 585.60 | 585.60 | 3,448,162 |
2023-09-26 | 585.40 | 592.80 | 585.00 | 588.00 | 4,501,972 |
2023-09-25 | 600.60 | 600.60 | 585.20 | 587.40 | 5,085,298 |
2023-09-22 | 596.80 | 604.00 | 595.40 | 601.40 | 6,282,727 |
2023-09-21 | 600.00 | 608.00 | 599.20 | 601.60 | 4,168,694 |
2023-09-20 | 599.20 | 605.60 | 598.60 | 603.60 | 3,153,625 |
2023-09-19 | 596.60 | 600.40 | 593.60 | 596.20 | 3,700,401 |
2023-09-18 | 602.40 | 602.40 | 594.20 | 597.60 | 8,413,977 |
2023-09-15 | 604.00 | 607.20 | 600.40 | 603.80 | 8,802,545 |
2023-09-14 | 589.20 | 600.80 | 588.20 | 600.00 | 3,589,687 |
2023-09-13 | 584.60 | 589.20 | 582.60 | 587.60 | 3,328,553 |
2023-09-12 | 586.00 | 587.20 | 581.20 | 585.80 | 6,506,969 |
2023-09-11 | 588.00 | 590.40 | 580.60 | 584.20 | 2,109,464 |
2023-09-08 | 589.80 | 593.60 | 585.40 | 589.00 | 2,417,547 |
2023-09-07 | 582.00 | 589.40 | 579.80 | 588.20 | 2,515,947 |
2023-09-06 | 582.00 | 588.40 | 574.80 | 585.60 | 2,438,778 |
2023-09-05 | 586.60 | 589.60 | 582.00 | 585.80 | 2,907,177 |
2023-09-04 | 597.20 | 598.40 | 589.80 | 589.80 | 3,730,081 |
2023-09-01 | 602.60 | 603.80 | 595.80 | 595.80 | 1,821,427 |
2023-08-31 | 603.80 | 605.20 | 600.60 | 601.80 | 9,218,062 |
2023-08-30 | 595.60 | 604.20 | 592.60 | 603.00 | 2,304,068 |
2023-08-29 | 590.00 | 596.80 | 587.80 | 596.80 | 3,366,314 |
2023-08-28 | 587.40 | 587.40 | 587.40 | 587.40 | 0 |
2023-08-25 | 585.60 | 590.00 | 585.20 | 587.40 | 3,829,121 |
2023-08-24 | 589.00 | 593.40 | 585.60 | 586.40 | 1,723,202 |
2023-08-23 | 579.20 | 585.80 | 576.60 | 585.00 | 4,229,056 |
2023-08-22 | 586.80 | 587.20 | 577.60 | 578.60 | 2,910,044 |
2023-08-21 | 587.20 | 589.80 | 582.80 | 583.80 | 3,991,903 |
2023-08-18 | 583.40 | 588.40 | 579.20 | 588.40 | 4,985,144 |
2023-08-17 | 593.00 | 595.00 | 585.40 | 586.20 | 3,081,613 |
2023-08-16 | 597.80 | 600.60 | 594.80 | 596.80 | 2,391,853 |
2023-08-15 | 610.80 | 611.20 | 598.80 | 600.40 | 3,326,267 |
2023-08-14 | 613.60 | 616.20 | 603.80 | 609.20 | 3,555,733 |
2023-08-11 | 617.00 | 621.00 | 611.00 | 611.00 | 3,821,446 |
2023-08-10 | 619.40 | 621.80 | 613.40 | 621.40 | 2,601,396 |
2023-08-09 | 609.20 | 617.20 | 609.00 | 616.20 | 4,521,121 |
2023-08-08 | 608.80 | 611.60 | 606.20 | 608.20 | 2,432,465 |
2023-08-07 | 608.00 | 609.00 | 597.40 | 607.20 | 3,943,644 |
2023-08-04 | 609.60 | 614.80 | 605.80 | 607.60 | 5,498,197 |
2023-08-03 | 612.80 | 618.80 | 609.40 | 611.80 | 3,086,826 |
2023-08-02 | 620.40 | 621.40 | 613.20 | 620.00 | 3,564,328 |
2023-08-01 | 632.80 | 632.80 | 622.80 | 629.20 | 3,216,495 |
2023-07-31 | 626.60 | 635.00 | 624.40 | 635.00 | 4,592,473 |
2023-07-28 | 635.40 | 637.60 | 621.20 | 631.20 | 3,304,121 |
2023-07-27 | 657.80 | 663.80 | 637.40 | 640.60 | 7,339,200 |
2023-07-26 | 640.60 | 643.60 | 636.00 | 638.80 | 4,432,224 |
2023-07-25 | 635.60 | 644.00 | 634.80 | 644.00 | 3,244,858 |
2023-07-24 | 638.20 | 641.60 | 636.40 | 640.20 | 2,313,594 |
2023-07-21 | 632.00 | 641.00 | 632.00 | 639.00 | 3,182,778 |
2023-07-20 | 630.00 | 634.60 | 628.00 | 630.60 | 2,775,035 |
2023-07-19 | 620.00 | 636.80 | 620.00 | 634.40 | 4,920,809 |
2023-07-18 | 621.80 | 622.40 | 615.00 | 616.20 | 4,204,616 |
2023-07-17 | 612.40 | 623.60 | 610.00 | 623.20 | 3,413,129 |
2023-07-14 | 605.20 | 615.40 | 603.80 | 613.60 | 2,423,195 |
2023-07-13 | 603.00 | 607.40 | 601.40 | 606.40 | 1,872,632 |
2023-07-12 | 592.80 | 602.40 | 586.40 | 602.40 | 4,820,074 |
2023-07-11 | 601.00 | 603.20 | 588.00 | 590.40 | 4,476,629 |
2023-07-10 | 593.20 | 603.40 | 592.00 | 600.40 | 3,752,151 |
2023-07-07 | 598.20 | 600.00 | 590.40 | 594.60 | 4,347,323 |
2023-07-06 | 599.60 | 601.60 | 598.00 | 599.80 | 3,417,309 |
2023-07-05 | 608.40 | 609.60 | 601.00 | 602.60 | 4,057,170 |
2023-07-04 | 611.80 | 612.00 | 608.00 | 610.20 | 2,657,437 |
2023-07-03 | 613.60 | 615.40 | 605.40 | 609.60 | 3,455,573 |
2023-06-30 | 604.60 | 615.00 | 603.80 | 615.00 | 10,888,163 |
2023-06-29 | 631.00 | 631.00 | 598.00 | 600.80 | 7,417,910 |
2023-06-28 | 625.20 | 632.40 | 623.60 | 630.60 | 2,905,847 |
2023-06-27 | 618.40 | 623.00 | 618.40 | 622.00 | 2,152,051 |
2023-06-26 | 622.80 | 623.00 | 615.40 | 620.40 | 1,952,294 |
2023-06-23 | 620.80 | 623.00 | 617.00 | 622.00 | 3,877,546 |
2023-06-22 | 623.20 | 623.20 | 612.40 | 621.20 | 6,211,575 |
2023-06-21 | 629.00 | 630.20 | 624.40 | 626.00 | 3,517,691 |
2023-06-20 | 630.20 | 639.40 | 628.00 | 634.60 | 2,908,968 |
2023-06-19 | 636.40 | 636.60 | 629.60 | 630.60 | 3,039,751 |
2023-06-16 | 639.00 | 647.60 | 637.60 | 639.20 | 14,027,318 |
2023-06-15 | 639.20 | 642.40 | 636.80 | 638.60 | 3,762,397 |
2023-06-14 | 640.60 | 644.40 | 637.40 | 642.00 | 5,256,196 |
2023-06-13 | 651.80 | 651.80 | 641.20 | 642.00 | 4,714,002 |
2023-06-12 | 646.20 | 653.40 | 646.20 | 649.00 | 3,267,387 |
2023-06-09 | 652.00 | 652.00 | 640.60 | 643.40 | 4,321,111 |
2023-06-08 | 652.00 | 653.20 | 648.00 | 650.60 | 4,138,868 |
2023-06-07 | 653.20 | 658.40 | 651.80 | 655.20 | 7,296,704 |
2023-06-06 | 647.00 | 657.40 | 647.00 | 654.20 | 4,444,573 |
2023-06-05 | 647.60 | 652.00 | 644.20 | 647.40 | 2,662,240 |
2023-06-02 | 636.80 | 649.60 | 634.20 | 648.20 | 4,351,593 |
2023-06-01 | 636.60 | 638.80 | 633.20 | 637.00 | 3,530,533 |
2023-05-31 | 632.20 | 645.20 | 630.00 | 638.60 | 22,469,644 |
2023-05-30 | 633.20 | 636.00 | 629.20 | 633.20 | 4,550,066 |
2023-05-29 | 632.80 | 632.80 | 632.80 | 632.80 | 0 |
2023-05-26 | 629.60 | 632.80 | 626.20 | 632.80 | 7,086,504 |
2023-05-25 | 629.20 | 631.20 | 622.60 | 629.60 | 3,106,456 |
2023-05-24 | 629.40 | 629.40 | 621.60 | 628.40 | 5,224,382 |
2023-05-23 | 640.40 | 641.00 | 634.20 | 634.60 | 3,864,559 |
2023-05-22 | 638.20 | 640.00 | 629.80 | 640.00 | 7,348,907 |
2023-05-19 | 645.00 | 645.00 | 636.40 | 638.00 | 8,411,303 |
2023-05-18 | 650.40 | 654.00 | 644.00 | 644.00 | 7,592,634 |
2023-05-17 | 649.40 | 651.60 | 646.40 | 647.40 | 4,852,463 |
2023-05-16 | 645.60 | 652.40 | 645.60 | 649.20 | 4,214,644 |
2023-05-15 | 647.60 | 649.60 | 642.60 | 645.60 | 2,123,864 |
2023-05-12 | 644.60 | 646.00 | 641.60 | 645.60 | 3,205,556 |
2023-05-11 | 640.20 | 645.40 | 637.80 | 643.40 | 4,453,700 |
2023-05-10 | 637.00 | 637.80 | 631.80 | 636.40 | 2,795,517 |
2023-05-09 | 632.40 | 635.60 | 628.00 | 635.60 | 4,025,313 |
2023-05-08 | 630.40 | 630.40 | 630.40 | 630.40 | 0 |
2023-05-05 | 637.60 | 640.80 | 628.00 | 630.40 | 6,934,227 |
2023-05-04 | 642.20 | 642.20 | 626.80 | 634.00 | 8,629,895 |
2023-05-03 | 636.40 | 647.20 | 636.00 | 644.40 | 11,065,961 |
2023-05-02 | 631.60 | 634.60 | 627.60 | 634.60 | 5,457,984 |
2023-05-01 | 632.40 | 632.40 | 632.40 | 632.40 | 0 |
2023-04-28 | 618.80 | 632.40 | 618.80 | 632.40 | 8,505,404 |
2023-04-27 | 607.40 | 617.60 | 606.20 | 617.60 | 6,052,554 |
2023-04-26 | 607.80 | 609.60 | 604.60 | 608.20 | 4,419,161 |
2023-04-25 | 611.20 | 613.80 | 606.80 | 611.00 | 5,210,133 |
2023-04-24 | 613.20 | 616.40 | 609.00 | 614.40 | 6,490,065 |
2023-04-21 | 612.00 | 639.60 | 611.60 | 615.00 | 12,945,441 |
2023-04-20 | 594.20 | 611.80 | 593.20 | 611.40 | 13,377,557 |
2023-04-19 | 595.20 | 603.80 | 595.20 | 600.60 | 9,472,816 |
2023-04-18 | 601.60 | 605.00 | 599.20 | 602.40 | 6,791,812 |
2023-04-17 | 595.80 | 602.20 | 594.80 | 600.80 | 3,501,693 |
2023-04-14 | 600.60 | 603.00 | 593.20 | 594.60 | 3,388,912 |
2023-04-13 | 601.00 | 604.20 | 598.20 | 599.80 | 6,895,596 |
2023-04-12 | 592.20 | 600.80 | 592.20 | 599.20 | 7,467,138 |
2023-04-11 | 589.40 | 594.20 | 587.60 | 592.40 | 8,385,167 |
2023-04-10 | 588.80 | 588.80 | 588.80 | 588.80 | 0 |
2023-04-07 | 588.80 | 588.80 | 588.80 | 588.80 | 0 |
2023-04-06 | 581.40 | 595.00 | 581.40 | 588.80 | 7,685,430 |
2023-04-05 | 588.80 | 597.80 | 588.80 | 593.80 | 10,393,935 |
2023-04-04 | 593.40 | 597.40 | 592.80 | 595.20 | 7,041,755 |
2023-04-03 | 588.60 | 591.60 | 585.00 | 591.60 | 5,659,135 |
2023-03-31 | 580.20 | 594.40 | 579.60 | 591.60 | 5,241,675 |
2023-03-30 | 575.00 | 581.60 | 572.00 | 581.40 | 4,123,687 |
2023-03-29 | 567.00 | 572.20 | 566.20 | 572.20 | 4,054,727 |
2023-03-28 | 573.40 | 574.40 | 566.40 | 566.40 | 6,440,575 |
2023-03-27 | 567.60 | 577.60 | 565.00 | 574.00 | 9,748,441 |
2023-03-24 | 562.20 | 567.00 | 558.60 | 566.40 | 7,194,542 |
2023-03-23 | 559.40 | 564.60 | 556.00 | 564.00 | 6,594,246 |
2023-03-22 | 563.00 | 564.40 | 554.20 | 560.20 | 5,815,739 |
2023-03-21 | 548.40 | 563.80 | 548.40 | 561.00 | 7,180,091 |
2023-03-20 | 543.00 | 549.40 | 540.20 | 545.00 | 11,203,363 |
2023-03-17 | 553.80 | 556.40 | 542.60 | 546.80 | 18,566,250 |
2023-03-16 | 518.40 | 562.40 | 518.40 | 553.60 | 13,676,400 |
2023-03-15 | 509.20 | 512.80 | 500.80 | 503.00 | 9,383,272 |
2023-03-14 | 505.40 | 512.40 | 504.60 | 509.80 | 6,644,284 |
2023-03-13 | 518.80 | 518.80 | 504.00 | 505.00 | 7,615,796 |
2023-03-10 | 527.60 | 530.20 | 517.20 | 519.00 | 7,042,029 |
2023-03-09 | 524.40 | 533.20 | 520.20 | 532.00 | 16,366,402 |
2023-03-08 | 516.40 | 526.00 | 514.80 | 525.20 | 4,444,002 |
2023-03-07 | 513.00 | 524.80 | 512.60 | 520.00 | 6,057,289 |
2023-03-06 | 518.00 | 518.80 | 509.00 | 511.40 | 3,848,582 |
2023-03-03 | 513.00 | 518.00 | 512.00 | 517.40 | 15,783,745 |
2023-03-02 | 508.20 | 515.80 | 508.20 | 513.20 | 5,129,791 |
2023-03-01 | 510.60 | 515.60 | 509.20 | 509.20 | 11,343,796 |
2023-02-28 | 517.80 | 518.40 | 509.20 | 512.40 | 11,960,876 |
2023-02-27 | 515.80 | 522.80 | 515.40 | 519.40 | 8,537,095 |
2023-02-24 | 513.20 | 520.20 | 512.40 | 514.40 | 6,593,310 |
2023-02-23 | 518.60 | 519.80 | 513.80 | 513.80 | 5,022,643 |
2023-02-22 | 508.20 | 518.20 | 505.60 | 518.20 | 7,871,584 |
2023-02-21 | 512.00 | 516.20 | 508.60 | 508.60 | 8,727,323 |
2023-02-20 | 512.00 | 514.00 | 506.80 | 512.40 | 4,297,040 |
2023-02-17 | 507.20 | 512.20 | 503.40 | 511.40 | 5,219,019 |
2023-02-16 | 507.20 | 511.80 | 505.40 | 510.00 | 4,332,959 |
2023-02-15 | 502.60 | 505.00 | 499.90 | 504.00 | 2,872,394 |
2023-02-14 | 503.60 | 506.40 | 499.50 | 500.20 | 5,121,939 |
2023-02-13 | 500.40 | 503.20 | 499.10 | 503.20 | 9,907,082 |
2023-02-10 | 501.00 | 504.60 | 494.60 | 499.10 | 12,380,571 |
2023-02-09 | 503.20 | 507.60 | 501.80 | 502.20 | 7,749,807 |
2023-02-08 | 497.40 | 505.00 | 497.40 | 500.00 | 6,086,722 |
2023-02-07 | 501.60 | 506.40 | 491.90 | 494.10 | 4,374,138 |
2023-02-06 | 505.00 | 509.00 | 502.00 | 504.80 | 5,124,536 |
2023-02-03 | 504.80 | 507.20 | 498.50 | 507.20 | 5,592,876 |
2023-02-02 | 493.60 | 507.00 | 492.90 | 506.60 | 7,032,946 |
2023-02-01 | 492.90 | 501.40 | 488.60 | 491.20 | 4,424,591 |
2023-01-31 | 497.80 | 498.60 | 490.30 | 490.70 | 9,215,986 |
2023-01-30 | 493.40 | 499.00 | 492.40 | 498.20 | 5,604,859 |
2023-01-27 | 507.00 | 508.40 | 498.10 | 503.20 | 12,122,816 |
2023-01-26 | 510.00 | 510.40 | 504.80 | 506.00 | 3,959,225 |
2023-01-25 | 512.20 | 516.00 | 501.60 | 503.00 | 11,189,814 |
2023-01-24 | 507.00 | 515.00 | 505.80 | 511.80 | 9,814,491 |
2023-01-23 | 508.20 | 510.80 | 505.40 | 506.40 | 8,578,408 |
2023-01-20 | 502.80 | 508.80 | 498.40 | 506.00 | 11,344,971 |
2023-01-19 | 516.00 | 517.20 | 502.40 | 503.40 | 5,722,767 |
2023-01-18 | 519.80 | 523.80 | 516.80 | 516.80 | 9,656,921 |
2023-01-17 | 521.20 | 523.80 | 519.00 | 519.80 | 10,314,899 |
2023-01-16 | 522.20 | 523.40 | 520.40 | 522.60 | 2,529,851 |
2023-01-13 | 523.80 | 525.40 | 519.20 | 522.00 | 5,429,377 |
2023-01-12 | 518.00 | 523.00 | 515.00 | 520.40 | 11,054,053 |
2023-01-11 | 511.20 | 520.20 | 509.80 | 517.00 | 5,527,211 |
2023-01-10 | 504.40 | 511.00 | 504.00 | 511.00 | 7,514,469 |
2023-01-09 | 503.60 | 510.00 | 500.60 | 506.80 | 7,549,820 |
2023-01-06 | 510.80 | 511.20 | 487.00 | 501.40 | 12,928,191 |
2023-01-05 | 528.40 | 531.40 | 520.40 | 520.40 | 5,472,950 |
2023-01-04 | 521.80 | 535.40 | 521.60 | 530.60 | 5,872,157 |
2023-01-03 | 512.20 | 524.20 | 510.20 | 521.20 | 5,645,800 |
2023-01-02 | 508.00 | 508.00 | 508.00 | 508.00 | 0 |
2022-12-30 | 521.00 | 521.00 | 508.00 | 508.00 | 2,300,446 |
2022-12-29 | 512.00 | 520.00 | 510.20 | 518.00 | 6,669,464 |
2022-12-28 | 515.00 | 519.60 | 514.60 | 516.60 | 3,412,424 |
2022-12-27 | 514.60 | 514.60 | 514.60 | 514.60 | 0 |
2022-12-26 | 514.60 | 514.60 | 514.60 | 514.60 | 0 |
2022-12-23 | 516.60 | 517.40 | 512.00 | 514.60 | 985,587 |
2022-12-22 | 519.00 | 521.60 | 513.60 | 514.20 | 3,913,854 |
2022-12-21 | 514.60 | 518.00 | 511.20 | 517.40 | 4,901,230 |
2022-12-20 | 511.40 | 516.00 | 511.20 | 513.00 | 4,614,002 |
2022-12-19 | 518.80 | 518.80 | 512.20 | 514.80 | 2,906,996 |
2022-12-16 | 531.40 | 531.40 | 512.80 | 517.80 | 10,742,211 |
2022-12-15 | 532.60 | 536.00 | 527.00 | 532.60 | 9,035,947 |
2022-12-14 | 534.40 | 537.00 | 530.40 | 534.20 | 5,190,662 |
2022-12-13 | 532.60 | 539.80 | 524.60 | 534.60 | 8,055,688 |
2022-12-12 | 534.40 | 537.00 | 531.60 | 533.40 | 5,911,596 |
2022-12-09 | 535.20 | 539.00 | 530.80 | 535.00 | 4,935,406 |
2022-12-08 | 540.00 | 540.40 | 531.00 | 533.40 | 5,532,706 |
2022-12-07 | 537.20 | 542.40 | 537.20 | 539.00 | 3,439,124 |
2022-12-06 | 539.00 | 542.60 | 535.40 | 536.40 | 3,803,459 |
2022-12-05 | 542.60 | 543.40 | 536.00 | 540.00 | 12,916,204 |
2022-12-02 | 542.80 | 548.20 | 538.80 | 543.60 | 5,285,219 |
2022-12-01 | 548.00 | 549.80 | 542.00 | 544.20 | 5,475,382 |
2022-11-30 | 536.40 | 543.20 | 535.20 | 541.40 | 14,588,362 |
2022-11-29 | 550.60 | 552.60 | 533.40 | 535.60 | 6,170,128 |
2022-11-28 | 547.60 | 552.40 | 541.00 | 549.20 | 17,180,757 |
2022-11-25 | 542.00 | 548.20 | 542.00 | 548.20 | 14,089,936 |
2022-11-24 | 540.40 | 549.40 | 536.00 | 546.00 | 8,201,694 |
2022-11-23 | 543.40 | 543.60 | 535.20 | 539.80 | 7,542,170 |
2022-11-22 | 545.00 | 547.00 | 541.60 | 541.80 | 14,765,011 |
2022-11-21 | 536.00 | 548.10 | 531.40 | 547.40 | 10,332,054 |
2022-11-18 | 532.80 | 536.20 | 527.60 | 534.40 | 5,899,576 |
2022-11-17 | 541.40 | 541.80 | 527.00 | 531.40 | 7,523,392 |
2022-11-16 | 534.20 | 539.20 | 526.60 | 538.00 | 9,519,253 |
2022-11-15 | 533.60 | 540.60 | 524.00 | 532.00 | 7,116,769 |
2022-11-14 | 542.00 | 542.80 | 529.20 | 533.60 | 9,311,213 |
2022-11-11 | 565.20 | 565.40 | 540.20 | 542.00 | 6,814,373 |
2022-11-10 | 537.40 | 565.00 | 534.40 | 562.80 | 13,539,121 |
2022-11-09 | 537.00 | 542.20 | 532.20 | 541.00 | 6,415,088 |
2022-11-08 | 527.20 | 544.00 | 524.80 | 541.20 | 6,984,965 |
2022-11-07 | 521.60 | 530.40 | 519.20 | 527.60 | 10,621,729 |
2022-11-04 | 519.40 | 526.20 | 518.60 | 520.80 | 4,829,318 |
2022-11-03 | 523.20 | 524.80 | 507.20 | 520.40 | 10,999,739 |
2022-11-02 | 520.40 | 530.80 | 517.80 | 525.60 | 5,757,012 |
2022-11-01 | 541.40 | 544.60 | 518.80 | 521.00 | 18,932,025 |
2022-10-31 | 539.00 | 546.00 | 532.00 | 544.40 | 27,962,893 |
2022-10-28 | 537.60 | 545.40 | 534.80 | 544.40 | 8,585,850 |
2022-10-27 | 539.60 | 543.60 | 534.80 | 538.80 | 6,780,744 |
2022-10-26 | 520.40 | 541.00 | 520.20 | 540.20 | 11,077,846 |
2022-10-25 | 514.20 | 523.00 | 512.40 | 521.80 | 10,802,120 |
2022-10-24 | 507.20 | 516.00 | 503.60 | 512.80 | 15,934,463 |
2022-10-21 | 505.00 | 505.00 | 488.90 | 502.40 | 9,730,431 |
2022-10-20 | 507.80 | 515.60 | 504.00 | 510.20 | 37,682,655 |
2022-10-19 | 515.40 | 516.20 | 505.40 | 507.40 | 29,650,671 |
2022-10-18 | 507.00 | 517.80 | 505.40 | 514.40 | 17,388,243 |
2022-10-17 | 500.80 | 507.40 | 492.00 | 502.40 | 15,707,164 |
2022-10-14 | 493.40 | 508.80 | 491.90 | 500.20 | 14,263,321 |
2022-10-13 | 487.50 | 494.30 | 473.90 | 486.90 | 21,373,319 |
2022-10-12 | 471.40 | 488.00 | 468.30 | 486.00 | 33,783,614 |
2022-10-11 | 466.10 | 482.30 | 466.00 | 473.50 | 79,917,945 |
2022-10-10 | 472.40 | 472.40 | 461.10 | 465.10 | 16,434,306 |
2022-10-07 | 486.70 | 487.70 | 474.50 | 475.20 | 9,145,214 |
2022-10-06 | 497.80 | 501.80 | 486.10 | 489.80 | 88,088,537 |
2022-10-05 | 501.80 | 508.60 | 487.90 | 492.10 | 10,624,003 |
2022-10-04 | 479.20 | 499.00 | 475.00 | 494.80 | 13,104,205 |
2022-10-03 | 473.50 | 477.00 | 464.30 | 475.50 | 5,914,023 |
2022-09-30 | 473.50 | 477.90 | 471.60 | 477.50 | 9,121,884 |
2022-09-29 | 467.40 | 475.30 | 458.00 | 473.90 | 7,965,184 |
2022-09-28 | 479.00 | 483.00 | 467.40 | 471.80 | 6,683,034 |
2022-09-27 | 496.60 | 497.90 | 480.30 | 482.60 | 6,926,850 |
2022-09-26 | 490.00 | 496.30 | 475.10 | 494.10 | 10,674,240 |
2022-09-23 | 503.20 | 503.60 | 489.10 | 499.80 | 7,126,290 |
2022-09-22 | 509.00 | 515.60 | 503.00 | 503.00 | 4,932,703 |
2022-09-21 | 509.60 | 517.20 | 503.40 | 517.20 | 5,836,164 |
2022-09-20 | 520.00 | 522.40 | 509.80 | 511.60 | 3,602,368 |
2022-09-19 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
2022-09-16 | 519.80 | 523.20 | 515.40 | 519.00 | 4,993,889 |
2022-09-15 | 536.80 | 538.40 | 522.20 | 522.20 | 3,542,888 |
2022-09-14 | 549.20 | 549.20 | 534.80 | 536.40 | 3,265,147 |
2022-09-13 | 556.20 | 561.00 | 546.40 | 546.80 | 5,523,564 |
2022-09-12 | 553.00 | 563.00 | 551.40 | 554.80 | 11,648,902 |
2022-09-09 | 550.60 | 552.60 | 544.60 | 552.60 | 5,843,444 |
2022-09-08 | 537.20 | 546.60 | 533.60 | 545.60 | 3,822,431 |
2022-09-07 | 528.60 | 535.60 | 524.60 | 534.00 | 3,602,919 |
2022-09-06 | 522.80 | 532.20 | 522.80 | 530.20 | 5,772,916 |
2022-09-05 | 515.40 | 524.00 | 509.80 | 524.00 | 3,590,114 |
2022-09-02 | 515.00 | 521.40 | 512.20 | 521.00 | 3,086,757 |
2022-09-01 | 520.00 | 520.00 | 509.60 | 512.00 | 4,890,965 |
2022-08-31 | 532.00 | 532.00 | 520.00 | 521.00 | 15,471,442 |
2022-08-30 | 529.00 | 537.20 | 527.00 | 529.40 | 4,642,150 |
2022-08-29 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
2022-08-26 | 547.40 | 549.40 | 532.20 | 533.00 | 2,801,067 |
2022-08-25 | 543.20 | 549.20 | 537.20 | 546.20 | 3,431,234 |
2022-08-24 | 529.80 | 537.20 | 527.00 | 534.60 | 3,726,798 |
2022-08-23 | 544.00 | 545.80 | 531.80 | 532.40 | 17,104,728 |
2022-08-22 | 537.20 | 545.00 | 535.20 | 545.00 | 3,868,497 |
2022-08-19 | 540.00 | 544.20 | 534.80 | 540.40 | 5,311,674 |
2022-08-18 | 539.80 | 542.20 | 536.40 | 540.00 | 2,102,136 |
2022-08-17 | 542.80 | 542.80 | 534.40 | 538.60 | 5,603,063 |
2022-08-16 | 542.60 | 543.40 | 536.80 | 539.40 | 3,954,321 |
2022-08-15 | 535.80 | 543.60 | 534.00 | 541.20 | 4,717,048 |
2022-08-12 | 535.20 | 535.40 | 530.20 | 535.20 | 3,875,792 |
2022-08-11 | 550.80 | 551.20 | 535.40 | 536.60 | 4,017,435 |
2022-08-10 | 537.60 | 550.40 | 535.80 | 548.40 | 3,879,541 |
2022-08-09 | 547.20 | 548.80 | 536.00 | 538.20 | 6,314,366 |
2022-08-08 | 544.00 | 548.20 | 541.80 | 544.60 | 6,014,547 |
2022-08-05 | 549.20 | 550.60 | 536.60 | 541.60 | 5,574,970 |
2022-08-04 | 544.00 | 550.40 | 542.40 | 549.20 | 2,602,990 |
2022-08-03 | 537.60 | 545.40 | 535.60 | 545.20 | 4,202,522 |
2022-08-02 | 530.00 | 540.60 | 530.00 | 539.60 | 4,011,180 |
2022-08-01 | 532.00 | 539.40 | 531.40 | 538.00 | 3,872,739 |
2022-07-29 | 531.80 | 550.00 | 529.00 | 541.20 | 7,903,081 |
2022-07-28 | 515.00 | 533.60 | 512.60 | 532.00 | 10,990,882 |
2022-07-27 | 502.60 | 506.20 | 496.60 | 502.80 | 5,686,325 |
2022-07-26 | 507.00 | 510.80 | 500.80 | 502.40 | 4,636,086 |
2022-07-25 | 515.20 | 515.60 | 505.40 | 506.60 | 4,812,689 |
2022-07-22 | 512.60 | 520.80 | 510.80 | 515.40 | 4,071,424 |
2022-07-21 | 507.80 | 516.60 | 507.00 | 513.00 | 4,921,675 |
2022-07-20 | 515.40 | 516.40 | 505.60 | 509.80 | 5,455,397 |
2022-07-19 | 509.80 | 514.40 | 506.60 | 513.80 | 3,335,994 |
2022-07-18 | 514.40 | 516.80 | 509.00 | 513.00 | 3,312,576 |
2022-07-15 | 492.30 | 516.40 | 488.00 | 512.00 | 9,645,086 |
2022-07-14 | 492.30 | 497.60 | 489.20 | 491.10 | 4,778,072 |
2022-07-13 | 505.40 | 505.40 | 484.30 | 492.10 | 4,673,607 |
2022-07-12 | 500.00 | 506.00 | 496.10 | 502.40 | 6,240,757 |
2022-07-11 | 491.00 | 505.80 | 491.00 | 503.00 | 4,467,845 |
2022-07-08 | 499.60 | 502.00 | 494.30 | 497.00 | 3,872,868 |
2022-07-07 | 499.80 | 506.00 | 497.30 | 497.30 | 7,550,239 |
2022-07-06 | 488.30 | 499.50 | 488.30 | 496.50 | 4,891,907 |
2022-07-05 | 488.50 | 490.10 | 475.70 | 482.70 | 4,872,250 |
2022-07-04 | 481.40 | 489.90 | 479.70 | 486.40 | 2,383,531 |
2022-07-01 | 473.80 | 482.90 | 470.90 | 477.10 | 4,290,649 |
2022-06-30 | 471.40 | 475.80 | 464.50 | 474.60 | 4,841,338 |
2022-06-29 | 479.60 | 480.20 | 474.10 | 477.70 | 7,937,119 |
2022-06-28 | 492.00 | 492.00 | 482.80 | 483.00 | 3,361,673 |
2022-06-27 | 483.10 | 488.90 | 480.80 | 488.90 | 8,604,938 |
2022-06-24 | 466.90 | 484.70 | 466.90 | 482.70 | 4,489,319 |
2022-06-23 | 468.80 | 469.40 | 461.10 | 466.60 | 5,594,845 |
2022-06-22 | 444.90 | 461.70 | 442.50 | 460.00 | 10,796,417 |
2022-06-21 | 447.00 | 451.70 | 444.30 | 449.20 | 3,556,320 |
2022-06-20 | 444.90 | 449.10 | 441.20 | 445.00 | 6,464,991 |
2022-06-17 | 449.90 | 452.70 | 443.90 | 445.40 | 9,390,544 |
2022-06-16 | 453.40 | 455.50 | 444.10 | 448.60 | 5,956,520 |
2022-06-15 | 454.70 | 457.30 | 451.00 | 457.00 | 6,281,232 |
2022-06-14 | 474.80 | 475.40 | 452.40 | 452.40 | 6,812,216 |
2022-06-13 | 472.40 | 478.30 | 470.30 | 472.40 | 5,569,804 |
2022-06-10 | 490.00 | 491.00 | 474.60 | 478.90 | 7,425,421 |
2022-06-09 | 495.70 | 500.40 | 490.30 | 491.30 | 5,057,276 |
2022-06-08 | 510.00 | 510.00 | 495.00 | 497.00 | 7,107,383 |
2022-06-07 | 504.40 | 508.80 | 501.40 | 508.00 | 4,630,555 |
2022-06-06 | 490.00 | 509.20 | 490.00 | 506.20 | 4,605,883 |
2022-06-03 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
2022-06-02 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
2022-06-01 | 506.60 | 506.80 | 494.00 | 494.00 | 6,263,677 |
2022-05-31 | 511.80 | 514.60 | 504.80 | 506.20 | 7,515,386 |
2022-05-30 | 510.80 | 514.20 | 510.00 | 513.40 | 2,940,149 |
2022-05-27 | 501.80 | 511.40 | 500.00 | 509.20 | 5,185,941 |
2022-05-26 | 497.20 | 499.90 | 493.50 | 498.70 | 4,383,971 |
2022-05-25 | 491.40 | 496.50 | 488.70 | 496.00 | 7,741,704 |
2022-05-24 | 492.90 | 501.00 | 490.60 | 493.00 | 19,756,375 |
2022-05-23 | 493.40 | 497.10 | 490.10 | 495.90 | 4,328,494 |
2022-05-20 | 491.40 | 494.40 | 485.90 | 490.50 | 3,760,652 |
2022-05-19 | 494.90 | 496.70 | 483.20 | 488.30 | 3,788,328 |
2022-05-18 | 514.00 | 516.00 | 499.10 | 499.20 | 11,004,100 |
2022-05-17 | 515.60 | 518.00 | 511.00 | 514.00 | 5,240,871 |
2022-05-16 | 519.00 | 519.00 | 508.80 | 515.20 | 3,707,482 |
2022-05-13 | 509.40 | 519.00 | 507.60 | 518.00 | 4,500,188 |
2022-05-12 | 501.80 | 509.80 | 496.30 | 507.80 | 10,688,388 |
2022-05-11 | 510.80 | 510.80 | 499.40 | 508.00 | 8,314,469 |
2022-05-10 | 519.60 | 523.40 | 508.00 | 510.80 | 8,142,838 |
2022-05-09 | 522.20 | 524.40 | 515.00 | 517.20 | 5,879,529 |
2022-05-06 | 541.60 | 543.00 | 525.20 | 525.20 | 8,647,698 |
2022-05-05 | 544.00 | 553.00 | 543.20 | 543.60 | 6,520,547 |
2022-05-04 | 547.20 | 551.00 | 539.00 | 540.00 | 7,597,288 |
2022-05-03 | 544.80 | 550.60 | 542.60 | 548.60 | 9,067,486 |
2022-05-02 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
2022-04-29 | 544.00 | 556.20 | 544.00 | 550.00 | 6,580,904 |
2022-04-28 | 533.60 | 550.40 | 533.60 | 547.60 | 4,639,399 |
2022-04-27 | 526.80 | 536.80 | 521.60 | 534.60 | 5,584,254 |
2022-04-26 | 536.20 | 536.40 | 523.00 | 524.00 | 7,582,830 |
2022-04-25 | 530.40 | 532.80 | 523.40 | 532.40 | 4,093,046 |
2022-04-22 | 521.20 | 543.80 | 520.60 | 534.40 | 5,237,600 |
2022-04-21 | 521.00 | 534.20 | 519.20 | 524.00 | 7,793,438 |
2022-04-20 | 514.60 | 518.80 | 509.40 | 514.80 | 20,540,525 |
2022-04-19 | 534.80 | 534.80 | 511.80 | 514.00 | 4,451,412 |
2022-04-18 | 528.80 | 528.80 | 528.80 | 528.80 | 0 |
2022-04-15 | 528.80 | 528.80 | 528.80 | 528.80 | 0 |
2022-04-14 | 526.80 | 529.80 | 524.60 | 528.80 | 2,316,686 |
2022-04-13 | 527.60 | 529.40 | 522.00 | 526.40 | 4,248,219 |
2022-04-12 | 523.40 | 534.80 | 520.20 | 529.80 | 3,557,647 |
2022-04-11 | 524.80 | 528.40 | 519.40 | 524.20 | 3,612,141 |
2022-04-08 | 531.60 | 531.60 | 523.80 | 527.40 | 4,460,055 |
2022-04-07 | 529.20 | 537.60 | 526.20 | 528.80 | 4,792,073 |
2022-04-06 | 527.80 | 534.40 | 523.60 | 533.00 | 7,193,737 |
2022-04-05 | 522.20 | 530.00 | 521.00 | 530.00 | 4,889,963 |
2022-04-04 | 524.00 | 526.20 | 519.00 | 521.00 | 4,454,778 |
2022-04-01 | 526.80 | 528.80 | 520.00 | 521.00 | 3,207,901 |
2022-03-31 | 528.20 | 532.20 | 522.80 | 526.00 | 3,892,977 |
2022-03-30 | 528.20 | 529.60 | 521.60 | 524.00 | 3,594,821 |
2022-03-29 | 520.20 | 538.60 | 520.20 | 527.00 | 5,318,395 |
2022-03-28 | 526.40 | 533.60 | 523.00 | 523.80 | 4,399,711 |
2022-03-25 | 519.00 | 536.80 | 518.40 | 526.40 | 7,074,826 |
2022-03-24 | 508.80 | 519.00 | 507.80 | 515.00 | 4,601,322 |
2022-03-23 | 510.20 | 512.20 | 505.60 | 508.20 | 3,751,889 |
2022-03-22 | 507.80 | 512.40 | 505.60 | 510.80 | 5,168,755 |
2022-03-21 | 509.60 | 513.20 | 504.20 | 507.20 | 3,207,570 |
2022-03-18 | 507.60 | 511.40 | 503.00 | 510.20 | 8,997,125 |
2022-03-17 | 506.20 | 511.00 | 500.80 | 507.80 | 6,075,122 |
2022-03-16 | 492.80 | 505.20 | 490.40 | 503.60 | 5,705,698 |
2022-03-15 | 487.00 | 494.70 | 473.30 | 485.50 | 12,946,755 |
2022-03-14 | 475.20 | 490.30 | 471.80 | 486.80 | 4,760,616 |
2022-03-11 | 466.20 | 479.00 | 462.90 | 475.50 | 5,150,582 |
2022-03-10 | 472.90 | 476.10 | 461.40 | 465.00 | 3,984,136 |
2022-03-09 | 450.80 | 470.60 | 447.90 | 470.60 | 5,484,539 |
2022-03-08 | 467.60 | 472.70 | 444.20 | 444.50 | 6,221,993 |
2022-03-07 | 473.10 | 478.60 | 462.80 | 471.30 | 5,438,360 |
2022-03-04 | 494.20 | 498.60 | 478.10 | 480.50 | 8,880,837 |
2022-03-03 | 516.60 | 521.60 | 477.10 | 497.60 | 16,060,508 |
2022-03-02 | 515.80 | 529.00 | 515.80 | 523.20 | 7,118,333 |
2022-03-01 | 506.00 | 521.40 | 500.80 | 516.60 | 8,076,565 |
2022-02-28 | 495.10 | 507.80 | 492.90 | 507.80 | 9,941,587 |
2022-02-25 | 492.30 | 497.90 | 488.10 | 494.80 | 4,630,313 |
2022-02-24 | 478.00 | 489.80 | 474.40 | 485.60 | 5,996,699 |
2022-02-23 | 490.90 | 492.80 | 483.00 | 485.40 | 2,509,499 |
2022-02-22 | 477.30 | 489.30 | 476.30 | 487.20 | 3,150,603 |
2022-02-21 | 493.50 | 494.60 | 479.40 | 482.20 | 2,034,246 |
2022-02-18 | 500.20 | 500.20 | 489.60 | 490.90 | 3,368,748 |
2022-02-17 | 504.60 | 505.60 | 497.20 | 499.70 | 2,494,796 |
2022-02-16 | 502.40 | 507.20 | 499.00 | 500.60 | 3,460,875 |
2022-02-15 | 499.00 | 505.20 | 498.20 | 504.40 | 3,350,948 |
2022-02-14 | 497.30 | 501.60 | 490.50 | 498.40 | 3,824,478 |
2022-02-11 | 505.00 | 509.80 | 500.40 | 500.40 | 3,122,513 |
2022-02-10 | 512.60 | 514.60 | 502.40 | 509.00 | 4,190,697 |
2022-02-09 | 520.20 | 520.20 | 509.80 | 511.40 | 3,361,372 |
2022-02-08 | 511.60 | 516.80 | 506.80 | 509.20 | 1,609,761 |
2022-02-07 | 515.00 | 515.60 | 509.00 | 509.20 | 3,807,584 |
2022-02-04 | 514.80 | 526.20 | 512.20 | 512.20 | 10,051,385 |
2022-02-03 | 520.20 | 524.00 | 509.60 | 514.60 | 8,011,542 |
2022-02-02 | 515.00 | 523.40 | 513.20 | 523.40 | 4,819,896 |
2022-02-01 | 519.20 | 522.20 | 511.00 | 511.80 | 4,741,716 |
2022-01-31 | 518.20 | 520.40 | 511.00 | 518.20 | 4,242,746 |
2022-01-28 | 510.80 | 514.20 | 501.40 | 513.20 | 7,739,899 |
2022-01-27 | 500.00 | 516.20 | 495.80 | 513.60 | 8,185,346 |
2022-01-26 | 514.20 | 520.20 | 508.80 | 510.80 | 6,173,441 |
2022-01-25 | 521.40 | 525.40 | 513.60 | 513.80 | 5,656,988 |
2022-01-24 | 524.00 | 526.80 | 516.00 | 521.40 | 13,055,151 |
2022-01-21 | 533.20 | 534.40 | 523.00 | 526.00 | 5,972,993 |
2022-01-20 | 527.20 | 531.80 | 517.80 | 527.20 | 6,603,685 |
2022-01-19 | 509.00 | 518.60 | 507.40 | 516.00 | 8,797,141 |
2022-01-18 | 520.60 | 520.60 | 508.20 | 512.60 | 11,121,932 |
2022-01-17 | 518.60 | 526.00 | 517.20 | 521.80 | 1,672,892 |
2022-01-14 | 524.20 | 527.20 | 517.40 | 518.80 | 5,164,473 |
2022-01-13 | 536.00 | 536.40 | 526.60 | 527.00 | 4,179,910 |
2022-01-12 | 539.40 | 543.00 | 531.40 | 533.60 | 3,856,307 |
2022-01-11 | 540.60 | 543.40 | 532.20 | 533.80 | 5,324,988 |
2022-01-10 | 545.20 | 545.20 | 525.20 | 532.00 | 5,423,257 |
2022-01-07 | 547.00 | 549.80 | 538.20 | 543.80 | 3,462,562 |
2022-01-06 | 553.40 | 553.80 | 543.60 | 547.60 | 2,798,623 |
2022-01-05 | 566.80 | 569.20 | 558.00 | 558.40 | 4,117,662 |
2022-01-04 | 578.20 | 585.40 | 567.40 | 569.20 | 4,678,034 |
2022-01-03 | 584.00 | 584.00 | 584.00 | 584.00 | 0 |
2021-12-31 | 572.00 | 585.20 | 572.00 | 584.00 | 1,137,588 |
2021-12-30 | 578.20 | 581.00 | 574.40 | 576.20 | 1,898,743 |
2021-12-29 | 577.20 | 586.60 | 575.20 | 580.20 | 3,809,104 |
2021-12-28 | 574.20 | 574.20 | 574.20 | 574.20 | 0 |
2021-12-27 | 574.20 | 574.20 | 574.20 | 574.20 | 0 |
2021-12-24 | 575.20 | 577.00 | 571.60 | 574.20 | 677,449 |
2021-12-23 | 570.00 | 583.80 | 570.00 | 575.60 | 6,033,394 |
2021-12-22 | 579.80 | 586.20 | 568.00 | 569.80 | 7,330,679 |
2021-12-21 | 569.80 | 586.60 | 568.60 | 584.80 | 9,003,125 |
2021-12-20 | 539.00 | 569.80 | 528.60 | 569.80 | 16,745,237 |
2021-12-17 | 540.00 | 543.80 | 529.00 | 535.00 | 16,748,094 |
2021-12-16 | 522.80 | 530.20 | 514.20 | 528.00 | 20,363,896 |
2021-12-15 | 525.00 | 540.00 | 511.20 | 522.00 | 15,855,693 |
2021-12-14 | 654.00 | 662.00 | 540.80 | 547.60 | 22,072,963 |
2021-12-13 | 623.80 | 628.40 | 621.80 | 624.40 | 5,734,381 |
2021-12-10 | 632.20 | 632.80 | 623.40 | 623.40 | 1,861,438 |
2021-12-09 | 630.00 | 637.80 | 628.80 | 635.40 | 2,107,343 |
2021-12-08 | 624.40 | 636.00 | 623.80 | 626.40 | 1,974,548 |
2021-12-07 | 625.20 | 628.00 | 621.80 | 627.20 | 4,301,293 |
2021-12-06 | 613.80 | 623.40 | 613.40 | 619.80 | 2,005,527 |
2021-12-03 | 613.40 | 619.00 | 608.20 | 610.60 | 2,170,315 |
2021-12-02 | 607.80 | 612.80 | 605.20 | 611.60 | 2,238,055 |
2021-12-01 | 614.20 | 617.20 | 605.80 | 615.00 | 2,827,847 |
2021-11-30 | 616.00 | 617.80 | 605.80 | 613.60 | 5,309,552 |
2021-11-29 | 619.40 | 621.40 | 612.20 | 618.60 | 3,178,981 |
2021-11-26 | 609.20 | 620.80 | 605.40 | 616.00 | 3,382,660 |
2021-11-25 | 623.80 | 624.60 | 616.60 | 619.80 | 1,106,771 |
2021-11-24 | 619.40 | 625.80 | 615.20 | 621.80 | 1,346,848 |
2021-11-23 | 626.20 | 626.60 | 618.20 | 619.60 | 1,429,364 |
2021-11-22 | 632.60 | 633.60 | 627.60 | 628.80 | 1,326,399 |
2021-11-19 | 625.40 | 634.80 | 623.20 | 630.60 | 4,562,972 |
2021-11-18 | 625.60 | 628.00 | 622.40 | 623.00 | 1,321,882 |
2021-11-17 | 622.60 | 628.60 | 620.40 | 624.20 | 5,737,545 |
2021-11-16 | 623.40 | 628.60 | 614.40 | 621.80 | 2,025,837 |
2021-11-15 | 633.80 | 636.20 | 623.60 | 623.60 | 2,690,748 |
2021-11-12 | 630.80 | 639.40 | 623.60 | 636.20 | 3,046,177 |
2021-11-11 | 614.40 | 631.60 | 612.00 | 630.80 | 5,121,825 |
2021-11-10 | 608.60 | 615.80 | 608.00 | 615.80 | 3,024,001 |
2021-11-09 | 607.80 | 610.20 | 606.60 | 608.20 | 2,660,380 |
2021-11-08 | 607.80 | 611.00 | 606.00 | 608.00 | 1,876,657 |
2021-11-05 | 608.40 | 614.20 | 605.60 | 608.60 | 2,530,017 |
2021-11-04 | 600.80 | 609.40 | 597.60 | 608.20 | 2,010,719 |
2021-11-03 | 603.00 | 606.60 | 599.00 | 599.80 | 1,652,985 |
2021-11-02 | 599.00 | 609.00 | 595.80 | 605.80 | 1,888,459 |
2021-11-01 | 590.40 | 599.00 | 590.40 | 594.80 | 1,898,711 |
2021-10-29 | 584.00 | 588.40 | 579.80 | 588.40 | 2,764,812 |
2021-10-28 | 580.60 | 587.00 | 577.80 | 586.00 | 1,810,386 |
2021-10-27 | 587.60 | 593.60 | 584.80 | 588.40 | 3,014,564 |
2021-10-26 | 594.00 | 596.60 | 579.60 | 587.20 | 3,657,207 |
2021-10-25 | 602.40 | 603.00 | 591.20 | 593.00 | 3,101,773 |
2021-10-22 | 592.60 | 600.40 | 587.60 | 598.40 | 2,017,257 |
2021-10-21 | 593.80 | 600.80 | 581.80 | 590.80 | 5,203,032 |
2021-10-20 | 598.40 | 606.60 | 596.00 | 603.60 | 7,604,197 |
2021-10-19 | 596.00 | 598.80 | 590.00 | 598.80 | 3,239,906 |
2021-10-18 | 590.40 | 593.60 | 588.80 | 592.60 | 4,638,087 |
2021-10-15 | 597.20 | 597.40 | 590.00 | 593.60 | 4,306,945 |
2021-10-14 | 595.60 | 596.20 | 589.80 | 594.20 | 1,898,299 |
2021-10-13 | 591.60 | 596.00 | 583.80 | 593.20 | 3,763,537 |
2021-10-12 | 581.20 | 590.60 | 578.00 | 589.00 | 3,560,539 |
2021-10-11 | 582.80 | 587.00 | 580.00 | 585.80 | 2,101,120 |
2021-10-08 | 587.20 | 589.20 | 583.80 | 586.60 | 1,746,590 |
2021-10-07 | 588.40 | 593.20 | 581.40 | 587.00 | 2,029,415 |
2021-10-06 | 580.60 | 587.40 | 574.40 | 583.60 | 6,880,015 |
2021-10-05 | 579.20 | 587.40 | 577.60 | 586.00 | 2,695,065 |
2021-10-04 | 578.60 | 579.80 | 573.80 | 576.60 | 3,178,683 |
2021-10-01 | 581.20 | 583.00 | 574.80 | 580.00 | 2,451,243 |
2021-09-30 | 586.60 | 593.40 | 582.20 | 583.60 | 2,632,643 |
2021-09-29 | 582.60 | 589.20 | 578.60 | 585.00 | 4,639,604 |
2021-09-28 | 576.80 | 577.60 | 561.40 | 572.00 | 5,415,064 |
2021-09-27 | 595.80 | 595.80 | 576.20 | 577.40 | 2,994,139 |
2021-09-24 | 609.40 | 611.20 | 589.40 | 592.00 | 5,765,954 |
2021-09-23 | 619.60 | 619.80 | 610.00 | 610.60 | 3,705,258 |
2021-09-22 | 608.80 | 617.40 | 606.40 | 613.80 | 3,366,856 |
2021-09-21 | 604.40 | 608.60 | 599.60 | 608.60 | 1,689,929 |
2021-09-20 | 594.40 | 600.60 | 591.80 | 600.60 | 2,048,040 |
2021-09-17 | 611.80 | 613.00 | 597.20 | 597.20 | 6,647,963 |
2021-09-16 | 598.60 | 607.60 | 597.60 | 605.00 | 2,438,144 |
2021-09-15 | 596.80 | 600.20 | 592.20 | 596.60 | 4,362,456 |
2021-09-14 | 588.60 | 595.60 | 587.40 | 595.60 | 1,121,400 |
2021-09-13 | 595.00 | 598.20 | 590.20 | 590.20 | 2,812,383 |
2021-09-10 | 590.60 | 592.40 | 587.20 | 592.20 | 1,458,614 |
2021-09-09 | 589.20 | 589.40 | 581.80 | 587.80 | 2,546,812 |
2021-09-08 | 578.80 | 590.80 | 573.60 | 589.80 | 3,055,475 |
2021-09-07 | 592.40 | 592.40 | 581.20 | 583.40 | 1,560,766 |
2021-09-06 | 584.00 | 592.80 | 581.20 | 592.80 | 2,739,929 |
2021-09-03 | 589.20 | 589.20 | 578.20 | 581.00 | 3,300,628 |
2021-09-02 | 583.60 | 583.80 | 576.80 | 581.00 | 2,262,981 |
2021-09-01 | 585.80 | 588.20 | 580.20 | 584.00 | 2,605,735 |
2021-08-31 | 582.40 | 586.20 | 577.40 | 580.40 | 3,323,816 |
2021-08-30 | 578.80 | 578.80 | 578.80 | 578.80 | 0 |
2021-08-27 | 577.60 | 581.00 | 574.40 | 578.80 | 1,714,266 |
2021-08-26 | 573.40 | 577.20 | 572.20 | 576.00 | 1,265,467 |
2021-08-25 | 577.80 | 580.20 | 572.20 | 575.40 | 1,158,439 |
2021-08-24 | 576.80 | 582.40 | 571.60 | 578.20 | 2,457,504 |
2021-08-23 | 586.60 | 588.00 | 576.60 | 579.00 | 2,317,546 |
2021-08-20 | 579.80 | 589.60 | 578.20 | 584.20 | 3,695,185 |
2021-08-19 | 569.60 | 577.80 | 566.20 | 577.80 | 2,509,346 |
2021-08-18 | 576.20 | 579.80 | 572.60 | 572.60 | 2,273,387 |
2021-08-17 | 559.00 | 574.60 | 558.40 | 574.60 | 3,520,788 |
2021-08-16 | 557.40 | 562.00 | 557.40 | 560.40 | 937,186 |
2021-08-13 | 561.40 | 563.00 | 557.20 | 559.80 | 1,599,533 |
2021-08-12 | 558.00 | 562.40 | 556.20 | 562.00 | 1,367,778 |
2021-08-11 | 556.40 | 561.00 | 552.40 | 558.00 | 2,077,167 |
2021-08-10 | 560.60 | 562.60 | 554.40 | 554.60 | 1,532,035 |
2021-08-09 | 554.20 | 560.00 | 551.60 | 557.60 | 1,449,643 |
2021-08-06 | 566.60 | 566.60 | 553.00 | 554.60 | 2,672,657 |
2021-08-05 | 568.00 | 573.60 | 564.80 | 566.60 | 3,192,985 |
2021-08-04 | 570.00 | 572.60 | 563.80 | 570.20 | 2,340,834 |
2021-08-03 | 567.40 | 569.60 | 560.00 | 567.00 | 1,881,859 |
2021-08-02 | 570.00 | 572.80 | 559.60 | 567.80 | 2,665,708 |
2021-07-30 | 563.20 | 568.40 | 554.20 | 566.80 | 4,367,756 |
2021-07-29 | 535.00 | 567.60 | 531.20 | 563.00 | 11,335,164 |
2021-07-28 | 524.60 | 529.40 | 520.00 | 527.40 | 6,972,405 |
2021-07-27 | 524.40 | 524.80 | 518.60 | 523.60 | 3,923,348 |
2021-07-26 | 527.60 | 530.00 | 522.40 | 523.60 | 4,512,516 |
2021-07-23 | 528.80 | 530.80 | 524.80 | 529.20 | 3,260,979 |
2021-07-22 | 520.00 | 526.20 | 516.20 | 525.80 | 3,120,748 |
2021-07-21 | 519.20 | 523.00 | 516.80 | 518.40 | 3,504,491 |
2021-07-20 | 519.80 | 521.20 | 513.80 | 515.00 | 6,561,444 |
2021-07-19 | 517.20 | 519.60 | 513.00 | 517.00 | 2,697,506 |
2021-07-16 | 510.20 | 521.00 | 507.20 | 518.60 | 3,877,732 |
2021-07-15 | 510.60 | 515.20 | 504.20 | 507.00 | 1,683,068 |
2021-07-14 | 519.20 | 519.20 | 508.80 | 512.40 | 2,482,745 |
2021-07-13 | 510.40 | 520.00 | 506.40 | 520.00 | 2,396,293 |
2021-07-12 | 506.00 | 514.20 | 505.00 | 511.00 | 2,148,291 |
2021-07-09 | 515.60 | 520.60 | 503.20 | 507.20 | 3,274,032 |
2021-07-08 | 517.00 | 519.20 | 513.40 | 514.20 | 3,311,469 |
2021-07-07 | 507.40 | 519.80 | 504.80 | 518.40 | 3,466,887 |
2021-07-06 | 498.80 | 506.20 | 498.10 | 506.20 | 5,247,139 |
2021-07-05 | 499.30 | 503.20 | 498.80 | 500.40 | 3,715,483 |
2021-07-02 | 504.60 | 505.60 | 498.90 | 500.00 | 2,368,772 |
2021-07-01 | 497.60 | 504.00 | 495.10 | 504.00 | 2,588,902 |
2021-06-30 | 500.80 | 501.80 | 493.00 | 495.00 | 2,883,445 |
2021-06-29 | 499.20 | 504.40 | 496.80 | 500.60 | 2,861,623 |
2021-06-28 | 493.80 | 503.60 | 492.80 | 500.40 | 5,710,974 |
2021-06-25 | 496.70 | 499.10 | 491.80 | 494.40 | 2,474,851 |
2021-06-24 | 491.70 | 497.90 | 490.80 | 494.80 | 3,998,220 |
2021-06-23 | 492.00 | 495.70 | 488.10 | 490.70 | 5,143,476 |
2021-06-22 | 488.70 | 496.60 | 484.70 | 495.00 | 3,393,664 |
2021-06-21 | 484.80 | 495.20 | 482.40 | 489.20 | 4,624,548 |
2021-06-18 | 501.60 | 502.00 | 486.70 | 486.70 | 10,984,238 |
2021-06-17 | 495.60 | 502.00 | 494.80 | 501.40 | 3,044,234 |
2021-06-16 | 493.60 | 499.50 | 493.60 | 498.30 | 2,114,026 |
2021-06-15 | 490.80 | 495.90 | 489.20 | 492.90 | 3,733,856 |
2021-06-14 | 488.40 | 490.40 | 486.50 | 490.10 | 6,916,927 |
2021-06-11 | 482.30 | 489.60 | 482.30 | 485.10 | 4,799,898 |
2021-06-10 | 478.80 | 484.30 | 477.80 | 480.90 | 5,848,285 |
2021-06-09 | 476.80 | 477.40 | 472.70 | 476.90 | 3,208,554 |
2021-06-08 | 474.80 | 480.50 | 472.20 | 478.10 | 6,335,360 |
2021-06-07 | 478.30 | 481.40 | 473.90 | 474.30 | 3,968,156 |
2021-06-04 | 475.90 | 479.30 | 474.40 | 479.10 | 2,965,832 |
2021-06-03 | 483.20 | 483.20 | 471.90 | 476.00 | 3,277,518 |
2021-06-02 | 479.80 | 487.70 | 479.80 | 482.70 | 2,997,989 |
2021-06-01 | 474.10 | 481.20 | 471.20 | 479.00 | 5,311,725 |
2021-05-28 | 473.50 | 476.50 | 472.20 | 473.80 | 2,807,581 |
2021-05-27 | 482.40 | 483.00 | 474.90 | 474.90 | 7,894,200 |
2021-05-26 | 488.20 | 489.70 | 480.90 | 481.10 | 3,980,472 |
2021-05-25 | 486.60 | 489.30 | 484.10 | 486.80 | 5,129,404 |
2021-05-24 | 484.00 | 487.20 | 481.80 | 485.50 | 1,938,403 |
2021-05-21 | 481.50 | 483.80 | 479.20 | 481.80 | 4,596,431 |
2021-05-20 | 476.40 | 481.80 | 475.40 | 481.60 | 8,978,374 |
2021-05-19 | 467.90 | 472.40 | 465.10 | 472.30 | 4,282,657 |
2021-05-18 | 470.90 | 474.70 | 468.90 | 469.90 | 5,830,274 |
2021-05-17 | 472.10 | 473.70 | 468.50 | 468.50 | 1,804,717 |
2021-05-14 | 472.20 | 474.20 | 466.70 | 471.00 | 2,599,378 |
2021-05-13 | 467.30 | 470.90 | 459.20 | 467.50 | 3,076,449 |
2021-05-12 | 468.90 | 475.40 | 466.00 | 467.70 | 3,226,353 |
2021-05-11 | 472.50 | 473.70 | 462.60 | 471.00 | 3,894,209 |
2021-05-10 | 489.80 | 489.80 | 475.60 | 475.60 | 6,302,547 |
2021-05-07 | 480.60 | 490.60 | 479.10 | 490.20 | 3,425,919 |
2021-05-06 | 486.20 | 487.20 | 479.00 | 480.70 | 3,061,124 |
2021-05-05 | 487.70 | 493.40 | 485.20 | 486.00 | 4,685,279 |
2021-05-04 | 501.60 | 504.20 | 487.70 | 487.70 | 3,410,758 |
2021-04-30 | 502.00 | 504.40 | 495.80 | 500.40 | 2,811,390 |
2021-04-29 | 510.40 | 512.60 | 500.20 | 501.60 | 2,420,448 |
2021-04-28 | 505.40 | 512.00 | 504.00 | 509.60 | 2,762,945 |
2021-04-27 | 506.40 | 510.80 | 503.20 | 505.60 | 3,097,622 |
2021-04-26 | 510.60 | 510.60 | 505.00 | 506.20 | 2,801,561 |
2021-04-23 | 499.50 | 511.80 | 499.50 | 511.40 | 3,255,176 |
2021-04-22 | 511.80 | 514.80 | 490.00 | 507.60 | 7,029,819 |
2021-04-21 | 517.20 | 517.20 | 510.20 | 512.00 | 5,165,101 |
2021-04-20 | 519.80 | 520.80 | 515.20 | 516.40 | 2,008,324 |
2021-04-19 | 521.00 | 527.40 | 515.40 | 519.20 | 1,935,217 |
2021-04-16 | 518.40 | 527.20 | 517.00 | 520.40 | 4,478,072 |
2021-04-15 | 511.20 | 520.00 | 510.20 | 518.80 | 3,608,583 |
2021-04-14 | 513.40 | 514.60 | 509.20 | 509.60 | 1,979,756 |
2021-04-13 | 510.00 | 514.60 | 506.20 | 510.60 | 1,470,881 |
2021-04-12 | 512.80 | 514.00 | 509.60 | 513.00 | 2,760,464 |
2021-04-09 | 512.20 | 515.80 | 509.80 | 514.20 | 3,916,840 |
2021-04-08 | 497.60 | 512.00 | 496.20 | 510.20 | 2,918,787 |
2021-04-07 | 498.90 | 503.00 | 494.90 | 501.40 | 2,249,620 |
2021-04-06 | 505.00 | 510.00 | 492.20 | 497.60 | 3,310,701 |
2021-04-01 | 485.30 | 502.00 | 483.90 | 500.00 | 3,867,418 |
2021-03-31 | 483.60 | 488.60 | 482.40 | 484.40 | 3,376,434 |
2021-03-30 | 491.80 | 491.80 | 482.40 | 485.70 | 3,333,902 |
2021-03-29 | 496.30 | 497.80 | 491.40 | 492.40 | 2,675,237 |
2021-03-26 | 492.50 | 492.60 | 482.20 | 487.20 | 5,512,131 |
2021-03-25 | 489.70 | 502.60 | 488.60 | 490.00 | 2,994,275 |
2021-03-24 | 492.30 | 499.00 | 489.40 | 491.30 | 3,215,211 |
2021-03-23 | 492.90 | 500.60 | 490.20 | 495.70 | 5,236,089 |
2021-03-22 | 484.60 | 496.00 | 478.00 | 494.40 | 3,392,195 |
2021-03-19 | 480.20 | 488.00 | 477.80 | 488.00 | 10,812,567 |
2021-03-18 | 486.90 | 487.40 | 481.10 | 484.60 | 6,512,245 |
2021-03-17 | 484.60 | 489.10 | 483.80 | 487.00 | 6,399,224 |
2021-03-16 | 478.70 | 486.10 | 475.60 | 485.40 | 4,547,340 |
2021-03-15 | 468.90 | 476.60 | 465.00 | 475.00 | 10,599,835 |
2021-03-12 | 474.30 | 477.40 | 467.40 | 467.40 | 4,008,224 |
2021-03-11 | 464.90 | 473.10 | 463.50 | 469.70 | 3,315,010 |
2021-03-10 | 467.40 | 468.80 | 460.90 | 464.60 | 3,993,252 |
2021-03-09 | 465.70 | 476.40 | 459.90 | 468.30 | 6,350,296 |
2021-03-08 | 484.30 | 484.30 | 465.30 | 466.70 | 8,958,032 |
2021-03-05 | 479.30 | 488.50 | 474.10 | 482.80 | 6,116,560 |
2021-03-04 | 482.00 | 484.10 | 457.80 | 482.40 | 6,749,194 |
2021-03-03 | 475.70 | 481.30 | 472.10 | 476.80 | 5,114,754 |
2021-03-02 | 477.20 | 479.70 | 473.10 | 473.70 | 3,529,214 |
2021-03-01 | 470.40 | 476.10 | 470.00 | 475.90 | 6,841,102 |
2021-02-26 | 470.70 | 480.00 | 466.20 | 466.70 | 6,083,406 |
2021-02-25 | 471.70 | 475.10 | 466.30 | 471.80 | 5,698,786 |
2021-02-24 | 479.20 | 482.70 | 469.40 | 470.00 | 6,584,910 |
2021-02-23 | 484.80 | 487.00 | 470.60 | 481.70 | 3,139,758 |
2021-02-22 | 491.40 | 493.00 | 465.00 | 484.00 | 2,968,780 |
2021-02-19 | 510.20 | 514.20 | 498.50 | 498.50 | 3,062,919 |
2021-02-18 | 515.20 | 518.80 | 507.80 | 509.80 | 1,738,260 |
2021-02-17 | 520.20 | 522.20 | 512.40 | 514.40 | 1,688,716 |
2021-02-16 | 527.20 | 530.20 | 520.20 | 520.20 | 3,953,818 |
2021-02-15 | 527.00 | 528.80 | 522.40 | 528.00 | 2,909,057 |
2021-02-12 | 511.00 | 526.80 | 511.00 | 525.20 | 2,887,308 |
2021-02-11 | 509.40 | 515.60 | 507.20 | 512.60 | 2,762,677 |
2021-02-10 | 515.20 | 517.00 | 507.40 | 509.20 | 5,079,931 |
2021-02-09 | 508.80 | 516.40 | 508.80 | 514.40 | 3,954,543 |
2021-02-08 | 510.80 | 515.80 | 505.00 | 510.40 | 2,550,213 |
2021-02-05 | 519.00 | 520.40 | 506.40 | 510.20 | 4,156,166 |
2021-02-04 | 523.80 | 524.40 | 513.60 | 520.00 | 3,993,136 |
2021-02-03 | 520.00 | 525.60 | 515.20 | 520.00 | 4,966,534 |
2021-02-02 | 504.60 | 518.60 | 495.30 | 518.60 | 6,546,789 |
2021-02-01 | 499.10 | 513.20 | 499.10 | 513.20 | 4,216,433 |
2021-01-29 | 495.00 | 505.40 | 490.60 | 497.60 | 3,457,017 |
2021-01-28 | 505.40 | 507.60 | 494.30 | 501.80 | 3,755,703 |
2021-01-27 | 520.00 | 520.40 | 505.80 | 505.80 | 4,236,551 |
2021-01-26 | 525.80 | 528.60 | 518.80 | 518.80 | 1,724,379 |
2021-01-25 | 528.80 | 531.40 | 524.00 | 525.00 | 1,800,295 |
2021-01-22 | 525.80 | 530.60 | 524.80 | 526.00 | 1,903,401 |
2021-01-21 | 522.80 | 527.00 | 517.00 | 525.40 | 3,335,476 |
2021-01-20 | 523.60 | 525.20 | 514.20 | 519.20 | 2,910,965 |
2021-01-19 | 525.60 | 525.60 | 517.60 | 520.40 | 1,988,995 |
2021-01-18 | 521.40 | 529.80 | 521.40 | 523.60 | 941,845 |
2021-01-15 | 524.20 | 524.40 | 517.40 | 520.80 | 2,761,110 |
2021-01-14 | 534.60 | 534.60 | 521.40 | 527.20 | 1,628,192 |
2021-01-13 | 530.00 | 536.00 | 528.00 | 533.00 | 2,319,586 |
2021-01-12 | 537.60 | 537.60 | 527.60 | 529.00 | 1,824,506 |
2021-01-11 | 546.20 | 551.20 | 537.60 | 538.40 | 2,996,255 |
2021-01-08 | 542.80 | 554.80 | 533.20 | 545.60 | 6,211,081 |
2021-01-07 | 543.80 | 544.80 | 527.00 | 531.00 | 5,196,849 |
2021-01-06 | 526.80 | 541.20 | 518.00 | 538.60 | 3,333,069 |
2021-01-05 | 525.00 | 528.40 | 516.40 | 525.20 | 2,352,164 |
2021-01-04 | 512.80 | 533.80 | 510.60 | 528.80 | 3,872,737 |
2020-12-31 | 509.20 | 514.80 | 503.40 | 509.60 | 1,119,690 |
2020-12-30 | 522.20 | 528.80 | 515.80 | 518.20 | 1,395,947 |
2020-12-29 | 514.00 | 532.20 | 513.80 | 526.20 | 2,784,840 |
2020-12-24 | 510.20 | 510.80 | 501.60 | 508.20 | 415,006 |
2020-12-23 | 517.80 | 519.60 | 508.40 | 510.60 | 1,551,052 |
2020-12-22 | 512.80 | 515.80 | 509.00 | 515.80 | 1,404,678 |
2020-12-21 | 522.60 | 525.40 | 506.00 | 513.60 | 2,208,156 |
2020-12-18 | 512.20 | 525.20 | 512.20 | 524.40 | 5,187,260 |
2020-12-17 | 516.40 | 517.80 | 508.80 | 513.00 | 3,207,215 |
2020-12-16 | 504.20 | 513.40 | 501.00 | 511.80 | 7,144,798 |
2020-12-15 | 502.00 | 510.40 | 502.00 | 504.00 | 3,952,107 |
2020-12-14 | 497.80 | 504.60 | 489.70 | 500.80 | 2,373,910 |
2020-12-11 | 497.50 | 498.90 | 490.60 | 495.70 | 4,438,159 |
2020-12-10 | 501.60 | 501.60 | 490.80 | 499.50 | 4,066,562 |
2020-12-09 | 505.40 | 507.20 | 495.10 | 498.10 | 2,323,214 |
2020-12-08 | 494.00 | 504.40 | 493.60 | 502.40 | 2,144,168 |
2020-12-07 | 496.40 | 502.20 | 494.00 | 498.30 | 4,951,514 |
2020-12-04 | 501.80 | 507.20 | 493.60 | 495.10 | 5,163,900 |
2020-12-03 | 495.80 | 506.40 | 495.80 | 499.20 | 3,240,952 |
2020-12-02 | 491.60 | 499.20 | 491.60 | 497.20 | 3,539,371 |
2020-12-01 | 500.20 | 500.20 | 490.60 | 492.10 | 5,112,125 |
2020-11-30 | 488.90 | 505.00 | 488.40 | 497.30 | 9,479,194 |
2020-11-27 | 481.30 | 493.40 | 479.60 | 490.80 | 10,187,832 |
2020-11-26 | 490.10 | 494.40 | 483.60 | 486.70 | 3,318,022 |
2020-11-25 | 489.70 | 496.80 | 488.00 | 488.00 | 4,410,777 |
2020-11-24 | 507.60 | 509.60 | 484.10 | 486.60 | 5,023,412 |
2020-11-23 | 524.80 | 524.80 | 504.60 | 504.60 | 4,570,413 |
2020-11-20 | 513.80 | 531.40 | 511.40 | 519.80 | 3,019,698 |
2020-11-19 | 515.00 | 521.20 | 507.80 | 515.60 | 7,861,153 |
2020-11-18 | 520.40 | 525.20 | 517.00 | 517.00 | 5,637,797 |
2020-11-17 | 525.20 | 531.60 | 517.20 | 520.80 | 4,232,635 |
2020-11-16 | 545.20 | 545.40 | 520.20 | 522.20 | 4,137,230 |
2020-11-13 | 550.80 | 554.80 | 540.00 | 542.40 | 2,606,755 |
2020-11-12 | 539.20 | 556.80 | 538.80 | 552.20 | 9,545,269 |
2020-11-11 | 526.20 | 545.60 | 524.40 | 542.60 | 4,013,902 |
2020-11-10 | 539.00 | 545.40 | 520.00 | 530.80 | 6,756,280 |
2020-11-09 | 572.40 | 577.60 | 544.40 | 544.40 | 5,254,759 |
2020-11-06 | 571.20 | 571.40 | 560.20 | 563.80 | 4,895,485 |
2020-11-05 | 570.00 | 578.60 | 564.00 | 571.00 | 3,230,920 |
2020-11-04 | 533.60 | 564.20 | 530.40 | 564.20 | 3,513,334 |
2020-11-03 | 529.80 | 543.40 | 525.80 | 539.40 | 4,821,338 |
2020-11-02 | 528.20 | 535.20 | 526.40 | 527.80 | 3,577,901 |
2020-10-30 | 535.40 | 536.00 | 523.60 | 526.00 | 3,827,448 |
2020-10-29 | 538.00 | 544.40 | 535.80 | 538.40 | 3,557,661 |
2020-10-28 | 545.40 | 548.60 | 531.80 | 537.40 | 5,151,639 |
2020-10-27 | 551.60 | 556.40 | 548.40 | 550.20 | 4,263,085 |
2020-10-26 | 547.60 | 555.00 | 546.80 | 552.60 | 4,127,563 |
2020-10-23 | 541.00 | 557.40 | 538.00 | 554.00 | 4,762,870 |
2020-10-22 | 525.00 | 544.80 | 523.20 | 537.20 | 4,957,460 |
2020-10-21 | 533.80 | 535.00 | 516.80 | 517.00 | 2,186,634 |
2020-10-20 | 527.00 | 536.80 | 527.00 | 532.80 | 2,431,667 |
2020-10-16 | 532.60 | 543.80 | 532.60 | 539.20 | 2,150,554 |
2020-10-15 | 534.40 | 537.00 | 526.20 | 529.60 | 2,625,771 |
2020-10-14 | 550.00 | 554.00 | 537.00 | 541.80 | 6,428,935 |
2020-10-13 | 546.20 | 551.20 | 541.80 | 549.40 | 4,111,240 |
2020-10-12 | 541.00 | 547.20 | 539.00 | 546.20 | 1,879,036 |
2020-10-09 | 532.20 | 541.00 | 530.40 | 541.00 | 3,918,561 |
2020-10-08 | 530.00 | 533.80 | 524.40 | 530.00 | 2,579,627 |
2020-10-07 | 525.60 | 530.20 | 521.20 | 527.40 | 3,246,867 |
2020-10-06 | 538.00 | 538.00 | 517.80 | 523.00 | 7,431,769 |
2020-10-05 | 549.00 | 552.40 | 540.40 | 542.80 | 2,079,364 |
2020-10-02 | 533.00 | 544.60 | 532.60 | 543.80 | 2,398,286 |
2020-10-01 | 537.00 | 541.60 | 532.00 | 538.40 | 2,726,683 |
2020-09-30 | 547.40 | 548.60 | 535.60 | 535.60 | 3,698,830 |
2020-09-29 | 544.20 | 549.40 | 541.40 | 547.80 | 2,438,063 |
2020-09-28 | 549.60 | 553.00 | 544.20 | 544.20 | 2,136,156 |
2020-09-25 | 539.60 | 546.80 | 533.60 | 546.60 | 1,872,993 |
2020-09-24 | 539.20 | 542.20 | 533.60 | 539.80 | 1,809,200 |
2020-09-23 | 538.80 | 550.00 | 534.80 | 546.00 | 2,883,455 |
2020-09-22 | 541.00 | 541.80 | 529.60 | 532.20 | 2,809,445 |
2020-09-21 | 551.00 | 557.00 | 533.40 | 538.60 | 2,541,798 |
2020-09-18 | 561.40 | 565.40 | 555.60 | 559.20 | 5,258,570 |
2020-09-17 | 547.20 | 562.60 | 541.20 | 556.80 | 3,057,890 |
2020-09-16 | 548.60 | 554.80 | 545.20 | 545.20 | 2,544,298 |
2020-09-15 | 545.80 | 550.00 | 540.80 | 548.60 | 2,719,716 |
2020-09-14 | 546.40 | 549.60 | 541.00 | 546.40 | 2,578,950 |
2020-09-11 | 542.80 | 546.00 | 540.80 | 544.80 | 2,459,482 |
2020-09-10 | 546.20 | 548.40 | 539.40 | 546.90 | 3,256,007 |
2020-09-09 | 538.60 | 548.60 | 535.00 | 546.90 | 2,806,160 |
2020-09-08 | 535.60 | 538.20 | 523.00 | 536.50 | 3,114,461 |
2020-09-07 | 510.40 | 530.20 | 510.20 | 527.80 | 2,779,024 |
2020-09-04 | 515.00 | 524.80 | 503.40 | 506.60 | 1,395,447 |
2020-09-03 | 541.00 | 542.80 | 518.00 | 518.70 | 2,075,358 |
2020-09-02 | 540.80 | 544.40 | 532.80 | 538.70 | 1,725,185 |
2020-09-01 | 538.80 | 538.80 | 523.80 | 528.60 | 2,644,001 |
2020-08-28 | 533.80 | 539.40 | 532.20 | 533.10 | 2,605,335 |
2020-08-27 | 546.80 | 547.20 | 533.60 | 534.70 | 1,802,059 |
2020-08-26 | 539.40 | 541.60 | 531.00 | 540.00 | 1,500,373 |
2020-08-25 | 533.20 | 546.60 | 533.20 | 538.70 | 2,095,895 |
2020-08-24 | 533.40 | 547.20 | 533.40 | 540.70 | 1,956,605 |
2020-08-21 | 527.20 | 537.00 | 525.00 | 531.40 | 2,419,141 |
2020-08-20 | 527.20 | 531.00 | 525.20 | 527.80 | 1,337,525 |
2020-08-19 | 529.40 | 533.00 | 525.00 | 529.20 | 1,837,353 |
2020-08-18 | 529.80 | 533.80 | 525.40 | 528.50 | 3,443,936 |
2020-08-17 | 527.60 | 539.20 | 527.20 | 537.20 | 4,172,428 |
2020-08-14 | 536.60 | 538.00 | 524.00 | 531.10 | 1,764,171 |
2020-08-13 | 536.80 | 539.80 | 530.80 | 537.90 | 2,560,358 |
2020-08-12 | 517.00 | 540.20 | 515.00 | 539.40 | 8,989,985 |
2020-08-11 | 542.20 | 543.00 | 523.40 | 526.80 | 3,951,149 |
2020-08-10 | 558.60 | 559.00 | 539.20 | 539.50 | 2,158,212 |
2020-08-07 | 536.20 | 546.40 | 535.20 | 541.20 | 3,462,574 |
2020-08-06 | 538.40 | 541.00 | 526.40 | 534.40 | 2,279,224 |
2020-08-05 | 540.80 | 541.60 | 534.40 | 538.40 | 2,875,787 |
2020-08-04 | 552.80 | 554.20 | 534.00 | 536.20 | 3,523,665 |
2020-08-03 | 536.80 | 551.20 | 526.80 | 550.90 | 8,357,125 |
2020-07-31 | 559.80 | 559.80 | 533.80 | 535.50 | 2,249,337 |
2020-07-30 | 565.00 | 578.00 | 548.20 | 546.70 | 2,109,515 |
2020-07-29 | 542.80 | 551.00 | 540.40 | 546.70 | 2,735,903 |
2020-07-28 | 546.60 | 549.60 | 539.20 | 544.00 | 2,083,121 |
2020-07-27 | 543.40 | 546.80 | 539.00 | 544.00 | 1,787,062 |
2020-07-24 | 546.60 | 548.00 | 539.60 | 543.70 | 1,867,130 |
2020-07-23 | 553.00 | 555.80 | 545.20 | 553.30 | 1,629,744 |
2020-07-22 | 551.80 | 554.40 | 546.80 | 547.60 | 2,420,053 |
2020-07-21 | 558.20 | 558.20 | 547.00 | 550.30 | 4,790,555 |
2020-07-20 | 555.00 | 556.00 | 547.20 | 552.50 | 801,093 |
2020-07-17 | 562.00 | 562.00 | 548.60 | 552.50 | 2,149,972 |
2020-07-16 | 549.40 | 557.20 | 546.20 | 552.90 | 2,813,203 |
2020-07-15 | 545.60 | 550.40 | 543.80 | 550.20 | 8,640,039 |
2020-07-14 | 528.40 | 542.60 | 527.60 | 542.10 | 2,706,395 |
2020-07-13 | 527.60 | 540.20 | 524.20 | 540.20 | 2,370,984 |
2020-07-10 | 521.60 | 531.60 | 518.60 | 524.20 | 3,560,251 |
2020-07-09 | 535.20 | 539.60 | 521.60 | 523.10 | 2,545,763 |
2020-07-08 | 515.40 | 527.60 | 515.40 | 525.00 | 2,583,113 |
2020-07-07 | 517.40 | 523.00 | 512.00 | 518.70 | 5,888,292 |
2020-07-06 | 519.40 | 525.20 | 515.00 | 523.10 | 2,593,369 |
2020-07-03 | 521.80 | 524.40 | 512.60 | 513.70 | 1,278,676 |
2020-07-02 | 517.00 | 520.20 | 512.40 | 520.00 | 1,907,291 |
2020-07-01 | 510.00 | 518.20 | 507.80 | 515.50 | 7,559,730 |
2020-06-30 | 515.80 | 515.80 | 505.80 | 516.20 | 1,353,631 |
2020-06-29 | 510.20 | 516.80 | 506.80 | 510.90 | 1,704,250 |
2020-06-26 | 513.20 | 520.60 | 508.60 | 501.30 | 1,927,204 |
2020-06-25 | 481.60 | 499.30 | 481.60 | 492.70 | 1,420,182 |
2020-06-24 | 503.20 | 508.20 | 493.90 | 509.00 | 765,282 |
2020-06-23 | 513.40 | 513.40 | 505.40 | 509.00 | 1,767,457 |
2020-06-22 | 503.60 | 510.00 | 502.20 | 506.70 | 1,934,170 |
2020-06-19 | 507.60 | 511.20 | 501.40 | 505.30 | 2,389,202 |
2020-06-18 | 500.40 | 509.00 | 499.60 | 505.30 | 2,840,783 |
2020-06-17 | 501.40 | 504.40 | 495.30 | 498.75 | 1,169,521 |
2020-06-16 | 492.80 | 504.40 | 491.20 | 498.75 | 2,751,724 |
2020-06-15 | 472.10 | 486.00 | 470.00 | 483.90 | 2,789,808 |
2020-06-12 | 478.70 | 485.70 | 474.30 | 482.05 | 2,367,475 |
2020-06-11 | 479.00 | 496.30 | 473.50 | 489.25 | 7,368,280 |
2020-06-10 | 473.20 | 488.20 | 471.90 | 484.05 | 6,139,021 |
2020-06-09 | 481.90 | 486.10 | 470.60 | 473.00 | 3,806,200 |
2020-06-08 | 480.40 | 484.50 | 471.40 | 483.75 | 2,014,255 |
2020-06-05 | 490.50 | 494.60 | 478.50 | 482.35 | 6,502,162 |
2020-06-04 | 499.10 | 504.80 | 489.20 | 490.85 | 5,247,319 |
2020-06-03 | 503.20 | 503.20 | 490.00 | 500.50 | 3,352,080 |
2020-06-02 | 498.90 | 501.20 | 492.80 | 496.00 | 4,236,048 |
2020-06-01 | 501.00 | 501.00 | 488.40 | 496.15 | 1,866,595 |
2020-05-29 | 491.00 | 506.60 | 487.00 | 492.70 | 1,381,817 |
2020-05-28 | 488.40 | 495.50 | 478.90 | 492.70 | 4,419,247 |
2020-05-27 | 501.20 | 502.20 | 483.80 | 496.55 | 3,370,644 |
2020-05-26 | 511.60 | 512.40 | 494.50 | 496.55 | 3,029,008 |
2020-05-22 | 491.70 | 498.70 | 486.30 | 497.00 | 2,369,179 |
2020-05-21 | 489.40 | 501.00 | 489.40 | 497.00 | 4,300,114 |
2020-05-20 | 484.30 | 501.00 | 484.30 | 500.80 | 3,440,086 |
2020-05-19 | 482.10 | 487.00 | 477.50 | 484.15 | 3,714,976 |
2020-05-18 | 473.50 | 481.60 | 470.30 | 479.85 | 2,237,620 |
2020-05-15 | 461.40 | 469.70 | 457.00 | 467.90 | 4,971,600 |
2020-05-14 | 473.30 | 480.20 | 457.40 | 461.80 | 4,520,742 |
2020-05-13 | 474.20 | 484.90 | 473.10 | 479.90 | 4,020,718 |
2020-05-12 | 478.30 | 488.20 | 474.20 | 481.90 | 4,132,408 |
2020-05-11 | 500.00 | 515.00 | 469.30 | 477.45 | 4,546,556 |
2020-05-07 | 481.80 | 488.60 | 474.70 | 483.90 | 2,918,254 |
2020-05-06 | 472.00 | 481.90 | 465.60 | 480.90 | 7,187,812 |
2020-05-05 | 470.00 | 482.20 | 464.90 | 468.85 | 5,202,729 |
2020-05-04 | 462.70 | 482.20 | 451.10 | 471.00 | 6,501,095 |
2020-05-01 | 465.60 | 472.90 | 455.90 | 459.80 | 4,443,841 |
2020-04-30 | 482.00 | 486.30 | 475.60 | 478.35 | 3,249,834 |
2020-04-29 | 477.30 | 483.20 | 468.10 | 478.35 | 2,749,280 |
2020-04-28 | 466.40 | 481.60 | 457.20 | 463.25 | 9,229,036 |
2020-04-27 | 445.90 | 464.80 | 445.50 | 463.25 | 6,111,101 |
2020-04-24 | 446.50 | 450.80 | 440.00 | 441.00 | 5,268,672 |
2020-04-23 | 458.30 | 460.60 | 445.10 | 453.15 | 4,624,408 |
2020-04-22 | 448.90 | 458.00 | 446.40 | 443.15 | 7,028,170 |
2020-04-21 | 457.00 | 462.20 | 438.70 | 443.15 | 6,021,331 |
2020-04-20 | 440.20 | 456.00 | 431.40 | 455.55 | 10,560,082 |
2020-04-17 | 426.00 | 437.00 | 418.20 | 431.05 | 10,441,570 |
2020-04-16 | 397.60 | 421.80 | 397.60 | 410.95 | 9,698,403 |
2020-04-15 | 404.90 | 407.60 | 384.20 | 389.75 | 6,888,101 |
2020-04-14 | 400.10 | 411.20 | 393.80 | 395.00 | 2,353,899 |
2020-04-09 | 399.10 | 419.80 | 388.20 | 395.00 | 3,969,432 |
2020-04-08 | 386.80 | 395.20 | 384.60 | 392.15 | 5,591,258 |
2020-04-07 | 399.00 | 419.70 | 389.10 | 383.50 | 13,650,315 |
2020-04-06 | 390.00 | 408.90 | 375.90 | 381.80 | 10,663,736 |
2020-04-03 | 380.00 | 385.70 | 368.50 | 375.40 | 397,078 |
2020-04-03 | 380.00 | 385.70 | 368.50 | 381.80 | 5,390,458 |
2020-04-02 | 366.50 | 382.00 | 351.50 | 375.40 | 7,213,456 |
2020-04-02 | 366.50 | 380.50 | 351.50 | 364.85 | 3,565,770 |
2020-04-01 | 377.70 | 380.30 | 358.50 | 365.40 | 7,103,991 |
2020-04-01 | 377.70 | 380.30 | 358.50 | 386.65 | 3,449,863 |
2020-03-31 | 397.50 | 410.50 | 383.10 | 382.70 | 2,801,757 |
2020-03-30 | 375.10 | 380.00 | 355.00 | 365.10 | 2,038,889 |
2020-03-27 | 392.20 | 392.60 | 357.70 | 381.25 | 3,909,794 |
2020-03-26 | 330.00 | 385.30 | 313.40 | 334.50 | 5,493,922 |
2020-03-25 | 370.90 | 374.50 | 289.20 | 372.00 | 5,758,215 |
2020-03-24 | 370.70 | 381.10 | 359.00 | 353.90 | 3,613,768 |
2020-03-23 | 353.80 | 360.80 | 337.70 | 368.00 | 2,091,572 |
2020-03-20 | 363.30 | 385.10 | 357.90 | 350.50 | 3,148,072 |
2020-03-19 | 352.60 | 359.50 | 298.20 | 362.95 | 8,958,603 |
2020-03-18 | 389.80 | 390.50 | 356.40 | 400.45 | 2,799,872 |
2020-03-17 | 409.70 | 412.10 | 378.30 | 395.55 | 3,836,696 |
2020-03-16 | 413.40 | 420.50 | 396.30 | 430.15 | 2,035,235 |
2020-03-13 | 433.90 | 451.40 | 422.00 | 423.90 | 1,957,443 |
2020-03-12 | 437.40 | 440.40 | 426.60 | 457.15 | 2,044,915 |
2020-03-11 | 470.00 | 475.10 | 458.00 | 468.75 | 2,350,421 |
2020-03-10 | 477.00 | 478.00 | 467.20 | 471.95 | 5,128,272 |
2020-03-09 | 467.70 | 483.70 | 466.10 | 500.40 | 4,494,648 |
2020-03-06 | 509.00 | 514.80 | 496.50 | 500.40 | 5,636,056 |
2020-03-05 | 523.40 | 527.00 | 513.60 | 523.00 | 7,628,587 |
2020-03-04 | 526.40 | 530.80 | 521.00 | 526.00 | 5,386,145 |
2020-03-03 | 519.80 | 535.20 | 518.20 | 509.30 | 5,158,572 |
2020-03-02 | 493.90 | 511.80 | 493.50 | 485.35 | 7,949,329 |
2020-02-28 | 496.00 | 498.80 | 477.00 | 501.00 | 10,373,224 |
2020-02-27 | 490.50 | 512.20 | 486.80 | 495.60 | 4,586,647 |
2020-02-26 | 492.10 | 493.80 | 478.10 | 491.45 | 1,948,124 |
2020-02-25 | 503.60 | 505.60 | 490.40 | 500.40 | 10,876,105 |
2020-02-24 | 510.00 | 511.80 | 496.50 | 507.00 | 2,409,053 |
2020-02-21 | 502.00 | 509.40 | 499.80 | 507.00 | 4,818,231 |
2020-02-20 | 505.60 | 508.20 | 502.80 | 503.00 | 2,791,181 |
2020-02-19 | 498.80 | 506.40 | 498.00 | 505.00 | 2,541,062 |
2020-02-18 | 488.00 | 498.60 | 488.00 | 496.90 | 2,364,657 |
2020-02-17 | 492.40 | 493.00 | 489.60 | 492.65 | 1,543,518 |
2020-02-14 | 491.00 | 493.30 | 489.00 | 493.00 | 4,223,418 |
2020-02-13 | 493.00 | 496.00 | 487.70 | 489.05 | 7,218,667 |
2020-02-12 | 494.10 | 495.50 | 489.90 | 493.90 | 2,447,525 |
2020-02-11 | 495.00 | 500.00 | 494.00 | 495.75 | 3,516,472 |
2020-02-10 | 500.00 | 500.60 | 494.30 | 495.40 | 5,311,938 |
2020-02-07 | 504.80 | 507.00 | 501.80 | 502.20 | 2,958,259 |
2020-02-06 | 500.60 | 506.60 | 494.60 | 506.00 | 2,560,888 |
2020-02-05 | 490.10 | 499.60 | 490.10 | 499.45 | 3,666,929 |
2020-02-04 | 482.00 | 491.00 | 480.80 | 490.60 | 11,362,996 |
2020-02-03 | 470.30 | 481.90 | 469.60 | 480.90 | 2,620,605 |
2020-01-31 | 472.80 | 477.10 | 467.40 | 471.20 | 1,838,627 |
2020-01-30 | 471.00 | 475.90 | 469.20 | 471.20 | 1,626,871 |
2020-01-29 | 478.00 | 478.00 | 473.80 | 475.35 | 2,747,932 |
2020-01-28 | 473.10 | 477.00 | 470.00 | 475.70 | 2,693,432 |
2020-01-27 | 477.70 | 478.50 | 465.30 | 469.55 | 2,195,420 |
2020-01-24 | 471.00 | 485.70 | 469.40 | 481.10 | 5,475,686 |
2020-01-23 | 472.10 | 472.90 | 467.60 | 468.40 | 2,676,028 |
2020-01-22 | 468.40 | 474.70 | 468.40 | 472.50 | 2,907,891 |
2020-01-21 | 469.10 | 471.80 | 459.80 | 471.45 | 2,010,238 |
2020-01-20 | 474.50 | 476.00 | 465.20 | 472.25 | 2,413,664 |
2020-01-17 | 468.10 | 475.50 | 466.50 | 473.90 | 4,413,538 |
2020-01-16 | 464.20 | 467.60 | 461.50 | 466.80 | 3,579,424 |
2020-01-15 | 453.70 | 464.90 | 453.70 | 464.20 | 4,845,918 |
2020-01-14 | 453.40 | 457.90 | 449.60 | 457.25 | 3,482,533 |
2020-01-13 | 452.30 | 454.70 | 449.40 | 451.55 | 2,882,650 |
2020-01-10 | 454.30 | 457.30 | 453.10 | 454.80 | 2,720,672 |
2020-01-09 | 446.80 | 455.00 | 446.80 | 453.35 | 5,949,539 |
2020-01-08 | 441.30 | 446.40 | 437.50 | 445.60 | 3,564,118 |
2020-01-07 | 445.20 | 447.00 | 433.70 | 441.25 | 7,578,471 |
2020-01-06 | 452.30 | 457.60 | 449.10 | 451.25 | 2,053,853 |
2020-01-03 | 452.30 | 459.10 | 449.70 | 458.25 | 1,682,790 |
2020-01-02 | 454.10 | 458.70 | 453.30 | 454.50 | 1,897,185 |
2019-12-31 | 454.40 | 454.40 | 449.50 | 453.25 | 930,286 |
2019-12-30 | 464.30 | 464.60 | 454.90 | 456.55 | 1,676,849 |
2019-12-27 | 463.60 | 465.10 | 458.90 | 464.15 | 1,218,787 |
2019-12-24 | 465.20 | 465.20 | 457.00 | 458.65 | 427,345 |
2019-12-23 | 458.60 | 465.30 | 457.20 | 461.60 | 3,086,926 |
2019-12-20 | 454.80 | 461.50 | 453.10 | 458.90 | 6,066,438 |
2019-12-19 | 455.40 | 456.50 | 449.50 | 453.00 | 5,539,349 |
2019-12-18 | 446.40 | 453.40 | 446.40 | 450.45 | 2,854,057 |
2019-12-17 | 444.50 | 449.10 | 442.00 | 446.20 | 2,972,969 |
2019-12-16 | 429.00 | 447.10 | 425.80 | 445.00 | 5,697,500 |
2019-12-13 | 428.00 | 434.10 | 418.80 | 426.20 | 4,461,107 |
2019-12-12 | 437.10 | 440.80 | 434.90 | 435.60 | 2,714,982 |
2019-12-11 | 432.60 | 436.20 | 430.60 | 435.80 | 4,664,338 |
2019-12-10 | 431.60 | 432.90 | 424.70 | 430.65 | 3,543,559 |
2019-12-09 | 437.60 | 440.50 | 429.80 | 430.40 | 2,417,073 |
2019-12-06 | 438.60 | 440.70 | 437.20 | 437.80 | 3,393,287 |
2019-12-05 | 436.10 | 440.60 | 433.00 | 434.95 | 870,592 |
2019-12-04 | 435.20 | 436.90 | 432.30 | 434.95 | 4,850,354 |
2019-12-03 | 438.70 | 441.00 | 434.60 | 436.10 | 2,647,905 |
2019-12-02 | 443.60 | 448.20 | 439.10 | 440.05 | 2,429,418 |
2019-11-29 | 444.00 | 449.00 | 444.00 | 446.60 | 2,755,972 |
2019-11-28 | 449.60 | 449.60 | 445.60 | 447.35 | 1,160,817 |
2019-11-27 | 454.90 | 456.20 | 445.60 | 447.45 | 3,925,228 |
2019-11-26 | 452.00 | 452.50 | 443.90 | 451.15 | 9,739,529 |
2019-11-25 | 439.50 | 453.80 | 439.50 | 449.40 | 3,048,863 |
2019-11-22 | 439.90 | 442.60 | 436.00 | 439.50 | 5,151,484 |
2019-11-21 | 442.10 | 442.10 | 434.50 | 437.35 | 2,848,249 |
2019-11-20 | 444.40 | 449.00 | 438.10 | 442.75 | 4,488,819 |
2019-11-19 | 445.00 | 454.30 | 442.20 | 443.95 | 3,900,528 |
2019-11-18 | 443.30 | 447.10 | 441.20 | 441.80 | 3,051,662 |
2019-11-15 | 448.60 | 449.60 | 443.70 | 445.00 | 2,428,095 |
2019-11-14 | 443.30 | 450.70 | 440.60 | 446.75 | 2,718,364 |
2019-11-13 | 435.20 | 445.90 | 435.20 | 443.70 | 2,529,247 |
2019-11-12 | 437.40 | 439.00 | 434.20 | 436.75 | 3,091,849 |
2019-11-11 | 436.00 | 439.20 | 431.00 | 434.55 | 2,091,680 |
2019-11-08 | 436.10 | 441.40 | 436.10 | 436.30 | 2,042,145 |
2019-11-07 | 441.30 | 441.30 | 434.00 | 438.70 | 3,630,688 |
2019-11-06 | 438.30 | 440.30 | 436.00 | 438.10 | 2,295,295 |
2019-11-05 | 444.70 | 445.20 | 434.50 | 439.60 | 3,049,565 |
2019-11-04 | 453.30 | 456.60 | 445.40 | 445.50 | 2,652,319 |
2019-11-01 | 455.00 | 461.90 | 452.20 | 452.30 | 3,273,834 |
2019-10-31 | 455.50 | 460.70 | 454.60 | 456.50 | 1,631,035 |
2019-10-30 | 445.80 | 455.60 | 445.80 | 455.40 | 2,678,642 |
2019-10-29 | 449.40 | 450.00 | 443.00 | 450.00 | 1,010,998 |
2019-10-28 | 442.90 | 450.10 | 437.00 | 450.00 | 2,178,855 |
2019-10-25 | 443.50 | 445.40 | 440.60 | 440.75 | 2,071,645 |
2019-10-24 | 437.40 | 449.00 | 437.40 | 445.60 | 2,791,746 |
2019-10-23 | 444.50 | 446.90 | 433.40 | 437.70 | 9,078,134 |
2019-10-22 | 443.50 | 450.80 | 439.40 | 446.95 | 2,842,775 |
2019-10-21 | 451.20 | 451.20 | 435.80 | 440.20 | 3,206,660 |
2019-10-18 | 448.50 | 452.00 | 446.50 | 449.85 | 2,836,492 |
2019-10-17 | 455.00 | 456.90 | 446.50 | 452.40 | 5,055,427 |
2019-10-16 | 447.00 | 451.70 | 437.30 | 442.20 | 4,475,739 |
2019-10-15 | 453.20 | 455.10 | 448.10 | 451.60 | 1,712,286 |
2019-10-14 | 456.10 | 461.10 | 449.70 | 451.60 | 3,653,428 |
2019-10-11 | 454.10 | 456.30 | 448.00 | 454.80 | 3,730,245 |
2019-10-10 | 462.50 | 463.50 | 454.90 | 459.55 | 1,461,771 |
2019-10-09 | 457.00 | 462.70 | 457.00 | 459.55 | 2,597,868 |
2019-10-08 | 464.40 | 465.60 | 457.60 | 460.05 | 3,481,055 |
2019-10-07 | 453.00 | 461.70 | 453.00 | 460.90 | 5,345,745 |
2019-10-04 | 449.20 | 457.60 | 449.20 | 454.90 | 2,020,597 |
2019-10-03 | 453.70 | 455.80 | 445.70 | 449.50 | 5,887,645 |
2019-10-02 | 461.60 | 462.50 | 451.90 | 463.35 | 2,919,647 |
2019-10-01 | 470.00 | 470.00 | 458.00 | 463.35 | 3,336,585 |
2019-09-30 | 464.70 | 469.20 | 460.50 | 467.60 | 2,867,176 |
2019-09-27 | 463.80 | 470.70 | 462.20 | 464.45 | 2,336,353 |
2019-09-26 | 459.00 | 468.30 | 457.30 | 465.35 | 2,966,707 |
2019-09-25 | 457.90 | 457.90 | 449.30 | 456.50 | 2,336,879 |
2019-09-24 | 455.80 | 458.60 | 447.70 | 458.30 | 3,727,347 |
2019-09-23 | 451.30 | 454.00 | 448.90 | 452.30 | 2,453,898 |
2019-09-20 | 452.40 | 456.90 | 445.80 | 452.30 | 7,534,095 |
2019-09-19 | 449.70 | 456.00 | 449.10 | 455.65 | 3,541,146 |
2019-09-18 | 442.70 | 449.90 | 442.70 | 448.10 | 5,343,464 |
2019-09-17 | 431.90 | 444.10 | 428.10 | 442.35 | 3,961,473 |
2019-09-16 | 430.60 | 434.00 | 428.00 | 431.20 | 4,306,678 |
2019-09-13 | 440.90 | 441.80 | 431.70 | 434.30 | 3,203,474 |
2019-09-12 | 442.00 | 445.40 | 438.90 | 442.50 | 2,616,440 |
2019-09-11 | 436.60 | 440.70 | 432.80 | 438.45 | 4,765,492 |
2019-09-10 | 446.00 | 446.10 | 426.80 | 433.95 | 14,162,689 |
2019-09-09 | 467.70 | 468.60 | 446.30 | 447.95 | 4,811,107 |
2019-09-06 | 458.50 | 466.70 | 458.50 | 466.00 | 2,801,059 |
2019-09-05 | 460.00 | 462.70 | 454.00 | 455.60 | 3,704,453 |
2019-09-04 | 455.80 | 459.30 | 452.00 | 458.00 | 5,325,063 |
2019-09-03 | 459.40 | 461.40 | 453.80 | 454.80 | 3,374,279 |
2019-09-02 | 452.00 | 461.00 | 452.00 | 459.45 | 3,130,997 |
2019-08-30 | 450.80 | 453.60 | 449.00 | 448.85 | 1,712,831 |
2019-08-29 | 446.30 | 453.20 | 445.90 | 446.35 | 1,517,727 |
2019-08-28 | 447.90 | 449.40 | 440.60 | 446.35 | 5,607,828 |
2019-08-27 | 443.80 | 449.70 | 443.00 | 447.25 | 4,865,780 |
2019-08-23 | 448.30 | 451.80 | 443.20 | 447.75 | 1,934,167 |
2019-08-22 | 457.50 | 461.20 | 447.40 | 447.75 | 4,550,599 |
2019-08-21 | 449.40 | 459.50 | 448.80 | 457.85 | 4,490,821 |
2019-08-20 | 452.90 | 456.00 | 445.50 | 448.15 | 7,493,241 |
2019-08-19 | 456.00 | 459.20 | 456.00 | 457.25 | 3,854,808 |
2019-08-16 | 443.00 | 454.70 | 440.40 | 454.35 | 3,010,588 |
2019-08-15 | 447.70 | 452.20 | 442.10 | 445.95 | 3,746,127 |
2019-08-14 | 454.20 | 456.90 | 445.30 | 447.20 | 4,203,435 |
2019-08-13 | 449.80 | 453.10 | 445.90 | 452.45 | 2,997,803 |
2019-08-12 | 452.10 | 455.90 | 450.60 | 453.15 | 2,396,662 |
2019-08-09 | 450.90 | 453.50 | 449.30 | 449.50 | 2,771,259 |
2019-08-08 | 444.40 | 449.30 | 443.50 | 448.70 | 2,691,079 |
2019-08-07 | 433.70 | 445.70 | 433.70 | 442.70 | 5,991,798 |
2019-08-06 | 429.20 | 438.90 | 427.50 | 434.10 | 8,038,960 |
2019-08-05 | 435.20 | 436.60 | 429.90 | 432.50 | 6,159,130 |
2019-08-02 | 440.60 | 442.30 | 436.10 | 438.00 | 6,423,987 |
2019-08-01 | 436.30 | 447.90 | 432.40 | 447.40 | 6,362,417 |
2019-07-31 | 416.50 | 435.30 | 413.90 | 431.90 | 11,410,429 |
2019-07-30 | 412.20 | 418.80 | 410.70 | 414.00 | 4,020,852 |
2019-07-29 | 409.80 | 415.10 | 409.80 | 412.85 | 4,884,971 |
2019-07-26 | 408.60 | 414.90 | 408.60 | 410.70 | 5,843,616 |
2019-07-25 | 423.60 | 424.10 | 408.10 | 408.70 | 8,773,733 |
2019-07-24 | 423.80 | 427.80 | 421.80 | 424.00 | 6,266,249 |
2019-07-23 | 421.40 | 429.40 | 421.10 | 424.90 | 2,519,383 |
2019-07-22 | 419.40 | 424.60 | 418.20 | 420.65 | 3,537,846 |
2019-07-19 | 418.80 | 423.30 | 418.80 | 419.90 | 2,463,744 |
2019-07-18 | 418.60 | 420.60 | 414.00 | 418.25 | 3,309,613 |
2019-07-17 | 419.70 | 422.20 | 419.00 | 419.65 | 7,259,272 |
2019-07-16 | 416.80 | 421.20 | 416.80 | 419.80 | 3,571,108 |
2019-07-15 | 409.20 | 418.00 | 409.20 | 417.55 | 3,365,259 |
2019-07-12 | 412.50 | 414.60 | 409.60 | 410.45 | 3,836,483 |
2019-07-11 | 411.10 | 414.00 | 410.90 | 412.40 | 4,960,084 |
2019-07-10 | 409.50 | 413.40 | 406.00 | 411.10 | 5,267,613 |
2019-07-09 | 409.60 | 411.70 | 406.80 | 409.70 | 3,167,348 |
2019-07-08 | 407.10 | 410.70 | 405.90 | 410.60 | 2,908,314 |
2019-07-05 | 410.30 | 411.80 | 404.60 | 406.05 | 3,667,804 |
2019-07-04 | 411.90 | 412.30 | 409.10 | 409.60 | 2,944,744 |
2019-07-03 | 405.90 | 411.50 | 404.40 | 411.35 | 3,574,485 |
2019-07-02 | 398.00 | 405.70 | 396.10 | 404.60 | 4,129,083 |
2019-07-01 | 402.30 | 402.90 | 394.40 | 395.00 | 6,917,769 |
2019-06-28 | 393.10 | 398.70 | 392.10 | 397.20 | 5,150,719 |
2019-06-27 | 400.10 | 400.10 | 392.80 | 393.10 | 2,653,072 |
2019-06-26 | 398.90 | 401.30 | 397.20 | 398.10 | 5,216,717 |
2019-06-25 | 403.40 | 403.40 | 397.50 | 397.75 | 5,693,591 |
2019-06-24 | 394.70 | 402.80 | 394.70 | 400.90 | 5,426,341 |
2019-06-21 | 397.80 | 400.70 | 394.40 | 398.30 | 5,010,747 |
2019-06-20 | 394.40 | 400.60 | 393.50 | 398.30 | 4,272,868 |
2019-06-19 | 396.40 | 397.70 | 391.10 | 391.85 | 5,226,594 |
2019-06-18 | 391.50 | 398.10 | 390.30 | 396.70 | 5,726,332 |
2019-06-17 | 390.50 | 392.00 | 388.70 | 391.00 | 4,744,888 |
2019-06-14 | 385.10 | 389.80 | 383.00 | 387.95 | 5,871,684 |
2019-06-13 | 387.40 | 389.20 | 384.10 | 384.80 | 4,070,056 |
2019-06-12 | 380.90 | 387.10 | 379.80 | 386.95 | 5,554,395 |
2019-06-11 | 381.70 | 384.50 | 379.70 | 383.70 | 6,340,524 |
2019-06-10 | 381.40 | 383.00 | 378.80 | 380.00 | 6,150,024 |
2019-06-07 | 374.20 | 379.30 | 374.10 | 377.90 | 7,884,652 |
2019-06-06 | 375.70 | 377.70 | 371.70 | 372.35 | 5,751,182 |
2019-06-05 | 369.50 | 375.10 | 369.50 | 374.25 | 8,466,055 |
2019-06-04 | 373.20 | 373.20 | 365.60 | 370.20 | 5,559,527 |
2019-06-03 | 374.20 | 374.60 | 367.20 | 374.00 | 11,603,723 |
2019-05-31 | 376.80 | 378.10 | 373.00 | 379.30 | 14,129,014 |
2019-05-30 | 375.60 | 380.30 | 371.90 | 379.30 | 16,236,306 |
2019-05-29 | 372.30 | 377.60 | 370.10 | 370.60 | 11,402,940 |
2019-05-28 | 381.70 | 384.90 | 372.70 | 377.50 | 108,938,323 |
2019-05-24 | 381.00 | 385.70 | 380.00 | 382.05 | 9,909,897 |
2019-05-23 | 383.90 | 383.90 | 376.80 | 379.10 | 11,260,845 |
2019-05-22 | 385.60 | 389.10 | 383.40 | 385.20 | 5,884,141 |
2019-05-21 | 386.70 | 390.20 | 382.40 | 383.60 | 5,476,148 |
2019-05-20 | 386.60 | 389.40 | 383.90 | 385.25 | 9,134,121 |
2019-05-17 | 391.30 | 392.50 | 384.50 | 386.85 | 5,365,848 |
2019-05-16 | 385.90 | 391.50 | 384.20 | 391.40 | 5,234,016 |
2019-05-15 | 385.00 | 391.00 | 384.40 | 384.95 | 7,828,699 |
2019-05-14 | 379.70 | 385.20 | 370.70 | 381.80 | 9,668,205 |
2019-05-13 | 382.30 | 384.80 | 379.80 | 380.95 | 3,779,265 |
2019-05-10 | 382.30 | 386.80 | 381.80 | 384.10 | 5,054,479 |
2019-05-09 | 386.80 | 386.80 | 378.50 | 378.65 | 6,908,204 |
2019-05-08 | 385.20 | 389.90 | 383.90 | 387.80 | 5,191,137 |
2019-05-07 | 390.40 | 391.60 | 385.80 | 385.85 | 7,205,300 |
2019-05-03 | 387.30 | 389.70 | 385.50 | 386.90 | 3,125,164 |
2019-05-02 | 387.00 | 388.50 | 385.20 | 385.60 | 5,478,251 |
2019-05-01 | 393.00 | 393.80 | 387.80 | 388.20 | 2,352,360 |
2019-04-30 | 387.90 | 391.30 | 387.90 | 390.55 | 15,154,141 |
2019-04-29 | 391.80 | 392.90 | 386.70 | 387.60 | 6,401,754 |
2019-04-26 | 388.20 | 390.90 | 384.40 | 390.35 | 5,622,762 |
2019-04-25 | 389.70 | 389.70 | 384.80 | 386.95 | 5,033,937 |
2019-04-24 | 385.80 | 389.60 | 385.10 | 388.20 | 6,521,091 |
2019-04-23 | 377.40 | 387.10 | 374.90 | 384.10 | 8,264,062 |
2019-04-18 | 371.60 | 376.00 | 366.20 | 375.20 | 5,894,771 |
2019-04-17 | 369.40 | 372.30 | 366.00 | 366.70 | 5,930,367 |
2019-04-16 | 368.50 | 370.80 | 366.60 | 368.15 | 5,449,044 |
2019-04-15 | 365.80 | 367.30 | 363.50 | 366.65 | 4,574,713 |
2019-04-12 | 366.00 | 366.00 | 362.40 | 364.00 | 4,765,781 |
2019-04-11 | 364.00 | 365.30 | 360.90 | 365.10 | 4,568,869 |
2019-04-10 | 366.90 | 367.70 | 364.80 | 367.40 | 4,629,853 |
2019-04-09 | 366.90 | 367.80 | 365.50 | 366.20 | 4,541,972 |
2019-04-08 | 362.60 | 368.00 | 361.60 | 365.40 | 2,554,081 |
2019-04-05 | 361.10 | 364.10 | 360.50 | 364.00 | 3,977,505 |
2019-04-04 | 359.80 | 364.00 | 358.70 | 362.80 | 13,775,269 |
2019-04-03 | 359.80 | 361.20 | 357.00 | 360.30 | 5,006,839 |
2019-04-02 | 358.00 | 362.00 | 355.80 | 359.00 | 5,862,789 |
2019-04-01 | 352.90 | 357.40 | 352.90 | 355.10 | 4,582,864 |
2019-03-29 | 347.70 | 353.30 | 347.70 | 351.90 | 5,506,094 |
2019-03-28 | 344.00 | 350.40 | 344.00 | 347.25 | 5,041,385 |