Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 174.80 | 177.20 | 172.80 | 174.40 | 245,353 |
2024-03-27 | 177.00 | 177.80 | 174.40 | 174.40 | 1,104,680 |
2024-03-26 | 178.00 | 179.40 | 176.60 | 178.60 | 794,365 |
2024-03-25 | 175.00 | 177.80 | 175.00 | 176.40 | 1,247,008 |
2024-03-22 | 174.80 | 178.20 | 174.80 | 177.40 | 756,604 |
2024-03-21 | 176.40 | 178.60 | 175.20 | 178.20 | 1,112,129 |
2024-03-20 | 174.00 | 176.20 | 173.80 | 175.00 | 578,881 |
2024-03-19 | 174.60 | 175.80 | 173.80 | 175.00 | 4,970,527 |
2024-03-18 | 172.80 | 176.00 | 172.80 | 175.00 | 239,970 |
2024-03-15 | 176.40 | 180.60 | 175.20 | 176.20 | 1,619,998 |
2024-03-14 | 171.80 | 177.40 | 171.80 | 176.80 | 657,674 |
2024-03-13 | 173.00 | 175.20 | 171.80 | 174.20 | 867,764 |
2024-03-12 | 170.60 | 173.00 | 170.60 | 173.00 | 1,153,244 |
2024-03-11 | 166.00 | 170.80 | 166.00 | 170.20 | 981,094 |
2024-03-08 | 165.80 | 167.80 | 165.40 | 167.80 | 837,630 |
2024-03-07 | 162.00 | 168.40 | 162.00 | 166.60 | 2,024,759 |
2024-03-06 | 162.60 | 164.80 | 161.60 | 163.60 | 1,013,276 |
2024-03-05 | 160.40 | 162.40 | 160.00 | 162.40 | 593,535 |
2024-03-04 | 167.60 | 167.60 | 156.40 | 161.60 | 1,210,028 |
2024-03-01 | 155.80 | 162.20 | 155.60 | 159.60 | 619,581 |
2024-02-29 | 162.00 | 162.00 | 158.00 | 158.00 | 609,651 |
2024-02-28 | 160.00 | 162.60 | 158.20 | 159.00 | 290,611 |
2024-02-27 | 159.00 | 162.40 | 159.00 | 162.00 | 472,044 |
2024-02-26 | 162.40 | 162.40 | 159.80 | 159.80 | 307,952 |
2024-02-23 | 156.00 | 162.60 | 156.00 | 161.80 | 397,847 |
2024-02-22 | 165.00 | 165.00 | 161.00 | 161.00 | 305,575 |
2024-02-21 | 161.80 | 162.40 | 158.60 | 162.00 | 428,508 |
2024-02-20 | 159.60 | 160.20 | 159.00 | 159.60 | 144,311 |
2024-02-19 | 156.20 | 161.60 | 156.20 | 161.40 | 359,100 |
2024-02-16 | 158.00 | 161.20 | 157.80 | 157.80 | 839,586 |
2024-02-15 | 159.80 | 159.80 | 158.20 | 159.80 | 206,712 |
2024-02-14 | 159.00 | 159.20 | 157.40 | 157.40 | 761,267 |
2024-02-13 | 160.00 | 160.00 | 156.40 | 157.60 | 367,139 |
2024-02-12 | 158.40 | 159.60 | 157.40 | 159.40 | 387,661 |
2024-02-09 | 159.20 | 161.80 | 157.60 | 157.60 | 3,791,103 |
2024-02-08 | 161.00 | 161.80 | 159.60 | 160.20 | 1,121,444 |
2024-02-07 | 160.40 | 163.20 | 160.00 | 160.20 | 698,492 |
2024-02-06 | 160.40 | 161.60 | 158.00 | 161.40 | 358,810 |
2024-02-05 | 160.80 | 162.00 | 158.20 | 159.20 | 972,362 |
2024-02-02 | 161.00 | 161.40 | 157.00 | 159.80 | 282,449 |
2024-02-01 | 156.80 | 160.60 | 155.20 | 155.20 | 1,109,486 |
2024-01-31 | 165.60 | 165.60 | 154.60 | 157.80 | 1,467,467 |
2024-01-30 | 158.60 | 159.80 | 157.00 | 158.00 | 276,534 |
2024-01-29 | 163.00 | 163.00 | 156.20 | 158.00 | 925,955 |
2024-01-26 | 159.00 | 159.00 | 153.80 | 158.80 | 615,223 |
2024-01-25 | 156.00 | 158.80 | 153.00 | 155.00 | 2,934,994 |
2024-01-24 | 169.20 | 170.00 | 158.20 | 159.60 | 3,966,151 |
2024-01-23 | 168.00 | 173.00 | 168.00 | 171.00 | 2,504,266 |
2024-01-22 | 169.00 | 173.60 | 169.00 | 172.20 | 347,591 |
2024-01-19 | 172.20 | 173.60 | 170.40 | 173.00 | 703,238 |
2024-01-18 | 169.40 | 173.60 | 169.00 | 172.40 | 1,177,549 |
2024-01-17 | 176.80 | 176.80 | 168.20 | 169.60 | 1,794,064 |
2024-01-16 | 171.60 | 173.60 | 171.20 | 172.60 | 944,631 |
2024-01-15 | 175.40 | 175.40 | 171.00 | 171.60 | 1,273,820 |
2024-01-12 | 172.40 | 175.20 | 171.20 | 172.40 | 294,838 |
2024-01-11 | 174.60 | 175.80 | 171.80 | 171.80 | 311,989 |
2024-01-10 | 174.00 | 176.80 | 173.80 | 174.60 | 888,226 |
2024-01-09 | 174.80 | 176.20 | 171.00 | 172.40 | 5,743,542 |
2024-01-08 | 172.00 | 175.00 | 165.80 | 172.00 | 3,101,091 |
2024-01-05 | 176.00 | 176.40 | 174.80 | 176.00 | 157,993 |
2024-01-04 | 177.60 | 177.60 | 174.80 | 176.80 | 1,366,497 |
2024-01-03 | 177.20 | 178.20 | 175.40 | 176.60 | 1,420,857 |
2024-01-02 | 169.60 | 180.60 | 169.60 | 178.80 | 504,149 |
2024-01-01 | 177.60 | 177.60 | 177.60 | 177.60 | 0 |
2023-12-29 | 177.60 | 179.60 | 177.00 | 177.60 | 137,322 |
2023-12-28 | 178.00 | 181.20 | 178.00 | 180.00 | 240,325 |
2023-12-27 | 177.60 | 180.60 | 177.60 | 180.40 | 308,286 |
2023-12-26 | 178.20 | 178.20 | 178.20 | 178.20 | 0 |
2023-12-25 | 178.20 | 178.20 | 178.20 | 178.20 | 0 |
2023-12-22 | 177.60 | 180.20 | 177.40 | 178.20 | 152,585 |
2023-12-21 | 180.60 | 181.00 | 178.40 | 179.20 | 418,347 |
2023-12-20 | 181.20 | 181.20 | 177.00 | 180.00 | 569,516 |
2023-12-19 | 183.00 | 183.00 | 174.20 | 177.00 | 246,415 |
2023-12-18 | 174.20 | 177.80 | 173.80 | 176.20 | 406,070 |
2023-12-15 | 179.00 | 182.60 | 174.60 | 174.60 | 820,414 |
2023-12-14 | 176.00 | 178.20 | 173.40 | 177.00 | 852,748 |
2023-12-13 | 177.00 | 177.00 | 170.00 | 174.20 | 517,475 |
2023-12-12 | 177.00 | 177.00 | 169.60 | 172.60 | 555,506 |
2023-12-11 | 168.00 | 173.00 | 168.00 | 171.40 | 1,714,587 |
2023-12-08 | 175.20 | 175.20 | 168.20 | 170.00 | 378,829 |
2023-12-07 | 162.40 | 167.40 | 162.00 | 167.40 | 266,159 |
2023-12-06 | 162.00 | 165.00 | 162.00 | 163.00 | 284,474 |
2023-12-05 | 161.60 | 166.40 | 158.00 | 163.80 | 373,690 |
2023-12-04 | 170.80 | 170.80 | 162.80 | 164.00 | 562,705 |
2023-12-01 | 173.00 | 173.60 | 169.40 | 170.20 | 572,149 |
2023-11-30 | 175.80 | 175.80 | 170.20 | 171.00 | 438,304 |
2023-11-29 | 173.00 | 177.00 | 173.00 | 175.40 | 210,470 |
2023-11-28 | 170.20 | 173.60 | 170.20 | 173.40 | 318,177 |
2023-11-27 | 172.00 | 173.80 | 168.60 | 171.00 | 180,415 |
2023-11-24 | 175.40 | 175.40 | 171.00 | 172.60 | 187,313 |
2023-11-23 | 174.00 | 174.00 | 168.60 | 171.00 | 123,715 |
2023-11-22 | 165.00 | 171.40 | 165.00 | 169.40 | 371,468 |
2023-11-21 | 167.00 | 168.00 | 164.60 | 167.80 | 638,896 |
2023-11-20 | 163.00 | 172.80 | 163.00 | 165.00 | 339,496 |
2023-11-17 | 165.00 | 166.60 | 162.80 | 165.00 | 504,783 |
2023-11-16 | 172.00 | 172.00 | 164.60 | 165.00 | 322,059 |
2023-11-15 | 157.20 | 171.00 | 157.20 | 167.00 | 421,687 |
2023-11-14 | 158.00 | 167.00 | 158.00 | 167.00 | 692,689 |
2023-11-13 | 164.00 | 165.20 | 162.00 | 164.60 | 147,833 |
2023-11-10 | 157.00 | 165.80 | 157.00 | 163.20 | 216,812 |
2023-11-09 | 155.60 | 162.80 | 155.60 | 162.80 | 202,571 |
2023-11-08 | 157.60 | 159.60 | 157.60 | 159.20 | 772,886 |
2023-11-07 | 157.80 | 158.40 | 155.60 | 157.80 | 248,333 |
2023-11-06 | 160.00 | 161.20 | 156.60 | 157.20 | 150,595 |
2023-11-03 | 154.80 | 161.60 | 154.80 | 160.00 | 372,368 |
2023-11-02 | 157.80 | 161.80 | 157.20 | 159.60 | 310,035 |
2023-11-01 | 152.60 | 159.40 | 152.60 | 156.60 | 330,452 |
2023-10-31 | 157.00 | 157.40 | 154.20 | 156.40 | 198,360 |
2023-10-30 | 159.00 | 159.00 | 154.80 | 155.00 | 62,526 |
2023-10-27 | 162.20 | 162.20 | 151.80 | 155.00 | 317,886 |
2023-10-26 | 155.40 | 155.60 | 152.00 | 154.20 | 2,586,171 |
2023-10-25 | 158.00 | 159.40 | 155.20 | 156.00 | 358,375 |
2023-10-24 | 160.60 | 160.60 | 155.60 | 157.80 | 171,922 |
2023-10-23 | 158.80 | 159.60 | 157.80 | 158.80 | 567,030 |
2023-10-20 | 153.80 | 160.40 | 153.80 | 157.00 | 583,707 |
2023-10-19 | 161.40 | 164.40 | 158.60 | 160.20 | 717,722 |
2023-10-18 | 171.60 | 171.60 | 164.20 | 164.20 | 207,960 |
2023-10-17 | 164.00 | 168.80 | 164.00 | 167.40 | 349,323 |
2023-10-16 | 167.80 | 167.80 | 163.40 | 164.80 | 457,929 |
2023-10-13 | 168.20 | 170.00 | 163.00 | 165.00 | 1,292,378 |
2023-10-12 | 167.00 | 170.20 | 164.20 | 169.20 | 450,735 |
2023-10-11 | 160.00 | 166.40 | 160.00 | 166.40 | 280,486 |
2023-10-10 | 160.40 | 166.00 | 160.20 | 165.80 | 428,947 |
2023-10-09 | 160.80 | 160.80 | 157.40 | 159.20 | 186,162 |
2023-10-06 | 158.40 | 159.80 | 155.40 | 157.40 | 280,759 |
2023-10-05 | 160.40 | 161.00 | 158.80 | 159.00 | 379,484 |
2023-10-04 | 157.60 | 160.20 | 157.60 | 160.20 | 684,600 |
2023-10-03 | 165.00 | 165.00 | 159.80 | 160.00 | 383,565 |
2023-10-02 | 162.40 | 165.00 | 160.60 | 162.20 | 766,346 |
2023-09-29 | 161.00 | 163.00 | 160.60 | 163.00 | 1,008,160 |
2023-09-28 | 162.40 | 163.20 | 160.20 | 162.00 | 1,465,159 |
2023-09-27 | 164.80 | 165.00 | 161.40 | 161.40 | 397,892 |
2023-09-26 | 162.00 | 163.40 | 158.60 | 162.00 | 448,847 |
2023-09-25 | 170.00 | 170.00 | 159.60 | 161.00 | 815,508 |
2023-09-22 | 166.00 | 166.00 | 161.60 | 163.40 | 858,094 |
2023-09-21 | 165.80 | 166.60 | 164.80 | 165.40 | 217,972 |
2023-09-20 | 167.60 | 167.80 | 164.60 | 166.40 | 290,786 |
2023-09-19 | 164.40 | 165.80 | 163.00 | 164.40 | 418,494 |
2023-09-18 | 164.80 | 167.20 | 163.80 | 163.80 | 491,349 |
2023-09-15 | 171.00 | 171.40 | 168.00 | 168.00 | 913,343 |
2023-09-14 | 171.00 | 171.00 | 167.40 | 170.00 | 1,011,383 |
2023-09-13 | 168.00 | 169.40 | 164.80 | 169.40 | 1,303,841 |
2023-09-12 | 168.80 | 168.80 | 163.20 | 166.00 | 1,583,292 |
2023-09-11 | 172.00 | 175.40 | 168.60 | 169.00 | 591,943 |
2023-09-08 | 176.40 | 177.40 | 174.80 | 175.60 | 535,336 |
2023-09-07 | 175.00 | 178.60 | 175.00 | 177.40 | 262,822 |
2023-09-06 | 173.80 | 176.20 | 173.40 | 175.40 | 377,715 |
2023-09-05 | 171.80 | 177.60 | 171.80 | 175.60 | 690,008 |
2023-09-04 | 178.00 | 178.00 | 174.80 | 176.40 | 655,480 |
2023-09-01 | 178.00 | 181.20 | 176.80 | 177.40 | 671,283 |
2023-08-31 | 176.40 | 180.60 | 176.40 | 180.20 | 1,266,486 |
2023-08-30 | 176.40 | 177.20 | 173.60 | 177.20 | 543,019 |
2023-08-29 | 176.00 | 177.60 | 174.00 | 176.40 | 935,924 |
2023-08-28 | 175.80 | 175.80 | 175.80 | 175.80 | 0 |
2023-08-25 | 173.00 | 176.20 | 173.00 | 175.80 | 1,850,852 |
2023-08-24 | 172.80 | 174.60 | 172.00 | 173.00 | 1,312,869 |
2023-08-23 | 167.20 | 172.40 | 167.20 | 172.40 | 821,191 |
2023-08-22 | 168.40 | 170.80 | 168.20 | 169.60 | 694,138 |
2023-08-21 | 172.60 | 172.60 | 167.00 | 168.20 | 1,026,027 |
2023-08-18 | 171.20 | 172.60 | 168.20 | 172.40 | 1,862,624 |
2023-08-17 | 172.20 | 172.60 | 171.80 | 172.40 | 506,590 |
2023-08-16 | 173.60 | 173.60 | 171.80 | 172.40 | 230,374 |
2023-08-15 | 172.20 | 173.00 | 171.60 | 172.40 | 424,100 |
2023-08-14 | 172.20 | 174.60 | 172.00 | 173.00 | 188,908 |
2023-08-11 | 172.00 | 173.00 | 171.80 | 172.60 | 300,486 |
2023-08-10 | 170.00 | 173.80 | 170.00 | 172.40 | 429,795 |
2023-08-09 | 174.00 | 174.00 | 168.80 | 172.80 | 3,587,779 |
2023-08-08 | 170.60 | 173.00 | 170.20 | 172.20 | 334,780 |
2023-08-07 | 169.00 | 172.40 | 169.00 | 171.80 | 625,625 |
2023-08-04 | 167.00 | 172.60 | 167.00 | 169.80 | 3,824,900 |
2023-08-03 | 164.00 | 167.80 | 163.80 | 167.80 | 1,069,097 |
2023-08-02 | 166.00 | 167.00 | 160.80 | 166.00 | 1,083,725 |
2023-08-01 | 169.40 | 169.40 | 165.40 | 167.40 | 900,414 |
2023-07-31 | 171.00 | 171.00 | 164.60 | 166.60 | 509,366 |
2023-07-28 | 167.60 | 173.00 | 167.60 | 170.40 | 867,434 |
2023-07-27 | 169.60 | 171.00 | 169.60 | 171.00 | 1,582,705 |
2023-07-26 | 169.00 | 170.40 | 168.20 | 169.60 | 1,045,865 |
2023-07-25 | 166.00 | 171.00 | 166.00 | 169.20 | 741,185 |
2023-07-24 | 170.20 | 171.00 | 168.80 | 170.00 | 760,090 |
2023-07-21 | 165.00 | 170.40 | 165.00 | 170.00 | 1,673,981 |
2023-07-20 | 168.00 | 169.60 | 168.00 | 169.20 | 375,261 |
2023-07-19 | 177.00 | 177.00 | 168.80 | 169.00 | 2,068,058 |
2023-07-18 | 169.20 | 170.40 | 168.40 | 169.40 | 512,956 |
2023-07-17 | 170.20 | 170.60 | 168.20 | 168.40 | 578,987 |
2023-07-14 | 170.20 | 170.80 | 167.80 | 170.00 | 1,287,609 |
2023-07-13 | 166.40 | 172.60 | 166.40 | 170.60 | 648,624 |
2023-07-12 | 177.00 | 177.00 | 171.60 | 174.40 | 652,281 |
2023-07-11 | 175.00 | 175.00 | 170.40 | 172.40 | 473,013 |
2023-07-10 | 165.00 | 172.00 | 165.00 | 171.00 | 282,352 |
2023-07-07 | 165.00 | 168.80 | 164.60 | 168.80 | 226,056 |
2023-07-06 | 175.00 | 175.00 | 166.60 | 166.60 | 365,561 |
2023-07-05 | 169.20 | 171.60 | 168.40 | 170.20 | 771,344 |
2023-07-04 | 173.40 | 175.60 | 167.80 | 169.00 | 348,113 |
2023-07-03 | 174.60 | 177.00 | 174.60 | 175.00 | 1,582,560 |
2023-06-30 | 167.00 | 176.00 | 167.00 | 175.40 | 729,216 |
2023-06-29 | 172.60 | 176.00 | 171.20 | 175.00 | 1,015,170 |
2023-06-28 | 169.20 | 172.60 | 169.00 | 172.20 | 1,991,318 |
2023-06-27 | 168.20 | 170.40 | 167.20 | 169.20 | 1,685,917 |
2023-06-26 | 169.20 | 169.60 | 166.80 | 167.80 | 661,189 |
2023-06-23 | 170.60 | 170.60 | 167.20 | 168.80 | 761,056 |
2023-06-22 | 170.20 | 171.00 | 168.60 | 171.00 | 333,788 |
2023-06-21 | 167.60 | 171.40 | 165.40 | 171.40 | 1,272,594 |
2023-06-20 | 167.00 | 168.80 | 166.80 | 168.20 | 185,340 |
2023-06-19 | 172.00 | 173.40 | 168.20 | 169.60 | 2,081,624 |
2023-06-16 | 171.40 | 173.00 | 170.00 | 170.80 | 2,214,307 |
2023-06-15 | 173.80 | 174.20 | 168.60 | 171.00 | 689,738 |
2023-06-14 | 171.00 | 172.40 | 167.40 | 172.40 | 1,311,217 |
2023-06-13 | 166.00 | 168.60 | 166.00 | 168.60 | 364,656 |
2023-06-12 | 170.00 | 170.00 | 168.00 | 168.40 | 2,001,291 |
2023-06-09 | 168.80 | 169.60 | 167.40 | 168.60 | 279,960 |
2023-06-08 | 170.40 | 170.40 | 167.80 | 168.60 | 754,434 |
2023-06-07 | 170.00 | 170.00 | 165.80 | 168.40 | 373,620 |
2023-06-06 | 171.20 | 171.20 | 168.80 | 169.00 | 166,229 |
2023-06-05 | 179.80 | 179.80 | 170.00 | 171.00 | 194,586 |
2023-06-02 | 177.20 | 177.20 | 169.80 | 171.80 | 1,729,223 |
2023-06-01 | 166.00 | 173.60 | 166.00 | 169.00 | 153,749 |
2023-05-31 | 171.40 | 171.60 | 167.40 | 167.40 | 678,382 |
2023-05-30 | 179.60 | 179.60 | 171.00 | 172.40 | 417,128 |
2023-05-29 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
2023-05-26 | 179.80 | 179.80 | 170.80 | 172.00 | 328,600 |
2023-05-25 | 172.60 | 172.80 | 170.20 | 172.20 | 203,248 |
2023-05-24 | 176.00 | 176.00 | 169.40 | 171.40 | 457,049 |
2023-05-23 | 182.00 | 182.00 | 171.60 | 174.00 | 883,974 |
2023-05-22 | 184.00 | 184.00 | 176.20 | 177.00 | 634,234 |
2023-05-19 | 172.40 | 181.00 | 172.40 | 178.00 | 867,007 |
2023-05-18 | 177.80 | 182.40 | 177.00 | 181.20 | 726,400 |
2023-05-17 | 173.40 | 178.20 | 173.20 | 176.60 | 2,342,006 |
2023-05-16 | 174.80 | 177.20 | 172.80 | 173.40 | 730,117 |
2023-05-15 | 173.20 | 174.80 | 172.60 | 174.00 | 520,665 |
2023-05-12 | 170.80 | 174.00 | 170.80 | 173.20 | 451,827 |
2023-05-11 | 174.80 | 174.80 | 169.20 | 171.20 | 839,965 |
2023-05-10 | 169.40 | 174.60 | 169.40 | 173.80 | 1,991,534 |
2023-05-09 | 171.40 | 171.40 | 168.40 | 170.20 | 552,142 |
2023-05-08 | 171.60 | 171.60 | 171.60 | 171.60 | 0 |
2023-05-05 | 170.00 | 171.60 | 169.60 | 171.60 | 1,559,080 |
2023-05-04 | 176.00 | 176.00 | 170.00 | 170.40 | 1,583,995 |
2023-05-03 | 166.00 | 171.60 | 166.00 | 171.20 | 2,087,941 |
2023-05-02 | 172.20 | 172.20 | 165.20 | 168.20 | 805,127 |
2023-05-01 | 164.40 | 164.40 | 164.40 | 164.40 | 0 |
2023-04-28 | 164.80 | 164.80 | 160.40 | 164.40 | 400,211 |
2023-04-27 | 165.80 | 166.00 | 164.00 | 164.00 | 1,085,254 |
2023-04-26 | 163.20 | 165.00 | 161.00 | 165.00 | 1,945,717 |
2023-04-25 | 161.00 | 165.20 | 161.00 | 163.60 | 1,466,396 |
2023-04-24 | 160.00 | 166.60 | 160.00 | 163.80 | 573,438 |
2023-04-21 | 160.40 | 166.80 | 159.00 | 166.00 | 1,515,080 |
2023-04-20 | 159.60 | 160.40 | 155.20 | 160.00 | 982,957 |
2023-04-19 | 153.80 | 157.60 | 153.80 | 156.60 | 648,661 |
2023-04-18 | 155.60 | 156.20 | 153.00 | 156.20 | 639,859 |
2023-04-17 | 153.80 | 156.00 | 153.80 | 154.60 | 653,968 |
2023-04-14 | 154.00 | 154.80 | 152.20 | 152.60 | 488,552 |
2023-04-13 | 154.60 | 156.00 | 153.40 | 154.20 | 553,307 |
2023-04-12 | 156.20 | 156.20 | 153.40 | 155.00 | 2,215,413 |
2023-04-11 | 156.60 | 158.60 | 155.20 | 156.60 | 375,187 |
2023-04-10 | 154.40 | 154.40 | 154.40 | 154.40 | 0 |
2023-04-07 | 154.40 | 154.40 | 154.40 | 154.40 | 0 |
2023-04-06 | 154.00 | 154.80 | 152.20 | 154.40 | 224,571 |
2023-04-05 | 154.60 | 156.80 | 153.80 | 153.80 | 452,709 |
2023-04-04 | 158.00 | 160.00 | 156.20 | 157.00 | 562,885 |
2023-04-03 | 155.00 | 158.40 | 155.00 | 158.00 | 462,263 |
2023-03-31 | 156.20 | 158.00 | 154.20 | 157.00 | 439,473 |
2023-03-30 | 151.40 | 161.60 | 151.40 | 157.60 | 479,056 |
2023-03-29 | 160.00 | 160.00 | 154.80 | 159.00 | 691,778 |
2023-03-28 | 152.20 | 158.00 | 152.20 | 157.00 | 1,131,624 |
2023-03-27 | 158.20 | 158.20 | 150.40 | 151.80 | 504,118 |
2023-03-24 | 150.00 | 150.60 | 147.60 | 150.40 | 692,732 |
2023-03-23 | 154.00 | 154.00 | 149.60 | 150.60 | 698,036 |
2023-03-22 | 143.80 | 152.20 | 143.80 | 151.20 | 874,334 |
2023-03-21 | 149.40 | 154.20 | 149.40 | 151.20 | 1,028,582 |
2023-03-20 | 150.00 | 152.20 | 145.80 | 150.80 | 383,613 |
2023-03-17 | 162.40 | 162.40 | 150.40 | 151.20 | 3,839,609 |
2023-03-16 | 156.20 | 156.60 | 153.00 | 154.60 | 719,984 |
2023-03-15 | 163.00 | 163.00 | 153.00 | 154.80 | 1,837,218 |
2023-03-14 | 150.60 | 162.20 | 150.60 | 159.40 | 1,035,304 |
2023-03-13 | 174.00 | 174.00 | 149.00 | 157.00 | 2,868,906 |
2023-03-10 | 161.60 | 168.60 | 161.60 | 165.40 | 1,255,362 |
2023-03-09 | 178.00 | 178.00 | 166.60 | 169.00 | 2,972,022 |
2023-03-08 | 173.00 | 174.80 | 168.20 | 170.40 | 1,064,010 |
2023-03-07 | 170.20 | 172.20 | 167.60 | 172.20 | 889,347 |
2023-03-06 | 170.20 | 170.20 | 167.60 | 167.60 | 632,332 |
2023-03-03 | 164.00 | 169.60 | 164.00 | 168.40 | 6,971,475 |
2023-03-02 | 165.00 | 167.80 | 162.80 | 164.40 | 1,148,898 |
2023-03-01 | 168.60 | 169.00 | 163.40 | 165.40 | 2,423,166 |
2023-02-28 | 176.00 | 176.00 | 166.80 | 166.80 | 19,094,081 |
2023-02-27 | 164.00 | 175.00 | 159.80 | 173.40 | 2,212,515 |
2023-02-24 | 165.00 | 165.00 | 159.80 | 162.40 | 1,455,022 |
2023-02-23 | 156.40 | 161.40 | 156.20 | 161.40 | 1,183,655 |
2023-02-22 | 156.60 | 158.00 | 154.00 | 156.80 | 2,997,881 |
2023-02-21 | 158.60 | 158.60 | 155.20 | 157.00 | 829,380 |
2023-02-20 | 157.20 | 158.00 | 153.00 | 156.60 | 1,587,913 |
2023-02-17 | 152.60 | 152.60 | 149.40 | 151.00 | 591,379 |
2023-02-16 | 158.60 | 158.60 | 151.20 | 153.00 | 649,087 |
2023-02-15 | 147.00 | 153.60 | 147.00 | 153.60 | 1,585,411 |
2023-02-14 | 148.00 | 152.20 | 147.80 | 148.20 | 1,212,596 |
2023-02-13 | 154.00 | 154.00 | 150.20 | 150.80 | 684,976 |
2023-02-10 | 158.40 | 158.40 | 152.00 | 153.40 | 669,833 |
2023-02-09 | 156.20 | 156.60 | 155.20 | 156.60 | 377,896 |
2023-02-08 | 154.40 | 156.60 | 153.60 | 153.60 | 630,806 |
2023-02-07 | 154.80 | 157.80 | 153.00 | 153.00 | 1,423,965 |
2023-02-06 | 156.60 | 156.60 | 154.40 | 156.40 | 4,632,968 |
2023-02-03 | 160.00 | 160.40 | 157.00 | 157.00 | 1,692,123 |
2023-02-02 | 159.00 | 161.00 | 158.20 | 159.40 | 1,259,593 |
2023-02-01 | 145.20 | 161.00 | 145.20 | 159.60 | 663,943 |
2023-01-31 | 157.00 | 157.00 | 150.80 | 152.60 | 741,042 |
2023-01-30 | 152.60 | 154.40 | 149.00 | 154.20 | 960,720 |
2023-01-27 | 148.00 | 150.40 | 147.60 | 150.20 | 695,604 |
2023-01-26 | 146.00 | 149.80 | 144.00 | 149.20 | 1,862,615 |
2023-01-25 | 146.80 | 150.80 | 146.00 | 146.60 | 562,860 |
2023-01-24 | 141.60 | 153.00 | 141.60 | 146.60 | 2,096,265 |
2023-01-23 | 136.60 | 136.80 | 135.20 | 136.40 | 652,777 |
2023-01-20 | 138.00 | 138.20 | 135.80 | 136.00 | 1,034,453 |
2023-01-19 | 140.80 | 140.80 | 136.00 | 137.40 | 1,078,283 |
2023-01-18 | 140.40 | 142.40 | 139.20 | 140.20 | 903,639 |
2023-01-17 | 138.00 | 144.60 | 137.80 | 142.00 | 8,638,904 |
2023-01-16 | 143.00 | 143.00 | 140.40 | 140.80 | 2,761,285 |
2023-01-13 | 138.20 | 141.00 | 138.20 | 140.40 | 597,655 |
2023-01-12 | 137.40 | 142.60 | 137.40 | 139.20 | 248,601 |
2023-01-11 | 137.40 | 139.60 | 136.00 | 138.40 | 314,544 |
2023-01-10 | 134.40 | 137.40 | 133.40 | 136.00 | 579,922 |
2023-01-09 | 130.00 | 137.80 | 130.00 | 134.40 | 438,039 |
2023-01-06 | 128.00 | 132.80 | 126.80 | 131.00 | 624,442 |
2023-01-05 | 124.60 | 126.20 | 124.20 | 125.60 | 692,996 |
2023-01-04 | 121.60 | 124.00 | 120.00 | 123.80 | 367,628 |
2023-01-03 | 126.80 | 127.20 | 123.40 | 123.40 | 215,826 |
2023-01-02 | 125.20 | 125.20 | 125.20 | 125.20 | 0 |
2022-12-30 | 122.60 | 125.40 | 122.20 | 125.20 | 108,565 |
2022-12-29 | 124.00 | 127.00 | 123.80 | 126.20 | 135,994 |
2022-12-28 | 125.80 | 126.20 | 125.00 | 125.80 | 132,623 |
2022-12-27 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2022-12-26 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2022-12-23 | 129.80 | 129.80 | 122.80 | 125.00 | 80,695 |
2022-12-22 | 129.00 | 129.00 | 126.40 | 127.00 | 283,465 |
2022-12-21 | 126.40 | 126.80 | 126.20 | 126.60 | 66,141 |
2022-12-20 | 124.80 | 128.20 | 124.60 | 126.80 | 217,056 |
2022-12-19 | 119.00 | 124.20 | 119.00 | 124.00 | 179,185 |
2022-12-16 | 122.20 | 122.20 | 119.00 | 121.80 | 512,310 |
2022-12-15 | 124.00 | 124.00 | 122.20 | 122.60 | 125,928 |
2022-12-14 | 127.00 | 127.00 | 122.00 | 124.00 | 244,991 |
2022-12-13 | 119.80 | 124.80 | 119.80 | 124.40 | 183,975 |
2022-12-12 | 120.00 | 123.40 | 120.00 | 123.40 | 138,383 |
2022-12-09 | 123.80 | 124.60 | 121.40 | 123.60 | 201,922 |
2022-12-08 | 123.00 | 124.20 | 122.40 | 123.80 | 198,996 |
2022-12-07 | 129.80 | 129.80 | 122.60 | 123.80 | 304,891 |
2022-12-06 | 124.20 | 126.60 | 122.00 | 125.80 | 118,503 |
2022-12-05 | 130.40 | 130.40 | 124.00 | 125.40 | 105,391 |
2022-12-02 | 120.20 | 124.60 | 119.60 | 124.60 | 213,901 |
2022-12-01 | 117.00 | 123.80 | 117.00 | 123.80 | 95,327 |
2022-11-30 | 120.00 | 123.80 | 120.00 | 122.80 | 1,546,057 |
2022-11-29 | 119.80 | 122.40 | 119.80 | 120.60 | 166,911 |
2022-11-28 | 121.80 | 123.20 | 120.20 | 122.60 | 156,812 |
2022-11-25 | 117.80 | 126.20 | 117.80 | 122.80 | 154,479 |
2022-11-24 | 125.80 | 125.80 | 120.80 | 122.60 | 170,789 |
2022-11-23 | 118.00 | 125.80 | 118.00 | 125.80 | 266,408 |
2022-11-22 | 119.00 | 124.60 | 118.00 | 122.60 | 1,368,840 |
2022-11-21 | 118.20 | 120.40 | 118.20 | 120.00 | 177,739 |
2022-11-18 | 121.60 | 123.20 | 119.60 | 122.00 | 170,840 |
2022-11-17 | 119.00 | 122.20 | 119.00 | 120.60 | 708,122 |
2022-11-16 | 120.80 | 122.00 | 118.60 | 121.20 | 915,002 |
2022-11-15 | 122.60 | 123.60 | 119.20 | 121.00 | 202,010 |
2022-11-14 | 122.60 | 123.60 | 122.00 | 123.00 | 121,029 |
2022-11-11 | 125.60 | 125.60 | 122.00 | 124.20 | 687,811 |
2022-11-10 | 122.40 | 123.00 | 119.40 | 122.40 | 191,858 |
2022-11-09 | 121.00 | 121.20 | 118.00 | 120.00 | 126,699 |
2022-11-08 | 118.20 | 120.00 | 117.20 | 118.60 | 180,503 |
2022-11-07 | 117.40 | 119.60 | 116.20 | 118.00 | 357,687 |
2022-11-04 | 121.80 | 122.40 | 119.00 | 119.60 | 290,354 |
2022-11-03 | 123.40 | 123.40 | 120.80 | 121.40 | 46,379 |
2022-11-02 | 131.80 | 131.80 | 124.00 | 124.00 | 94,069 |
2022-11-01 | 131.80 | 131.80 | 126.60 | 126.80 | 290,656 |
2022-10-31 | 129.80 | 130.40 | 123.20 | 130.00 | 148,181 |
2022-10-28 | 126.00 | 131.80 | 126.00 | 129.60 | 174,667 |
2022-10-27 | 124.60 | 130.00 | 124.60 | 129.80 | 107,280 |
2022-10-26 | 129.60 | 130.20 | 128.00 | 128.00 | 115,859 |
2022-10-25 | 121.00 | 130.00 | 121.00 | 127.60 | 175,131 |
2022-10-24 | 126.40 | 126.80 | 124.20 | 126.60 | 135,865 |
2022-10-21 | 124.80 | 126.80 | 124.20 | 125.20 | 41,812 |
2022-10-20 | 128.60 | 129.40 | 127.00 | 127.60 | 76,374 |
2022-10-19 | 124.00 | 127.40 | 122.40 | 127.00 | 90,483 |
2022-10-18 | 117.00 | 124.40 | 117.00 | 124.00 | 149,956 |
2022-10-17 | 121.20 | 123.60 | 119.60 | 122.20 | 124,693 |
2022-10-14 | 127.60 | 127.60 | 119.20 | 119.80 | 351,257 |
2022-10-13 | 111.00 | 120.80 | 111.00 | 120.80 | 233,978 |
2022-10-12 | 128.60 | 128.60 | 115.80 | 116.20 | 233,111 |
2022-10-11 | 122.60 | 124.00 | 121.60 | 123.20 | 60,301 |
2022-10-10 | 127.40 | 127.40 | 123.60 | 124.80 | 123,167 |
2022-10-07 | 127.80 | 127.80 | 124.80 | 126.60 | 90,709 |
2022-10-06 | 128.40 | 128.40 | 122.20 | 124.40 | 89,563 |
2022-10-05 | 130.40 | 130.40 | 121.80 | 126.00 | 140,337 |
2022-10-04 | 114.40 | 124.60 | 114.40 | 124.40 | 289,670 |
2022-10-03 | 113.60 | 118.40 | 111.40 | 118.20 | 299,641 |
2022-09-30 | 119.00 | 119.00 | 113.40 | 117.00 | 439,833 |
2022-09-29 | 116.80 | 118.40 | 111.00 | 111.00 | 393,738 |
2022-09-28 | 125.00 | 125.00 | 115.20 | 120.80 | 302,029 |
2022-09-27 | 123.00 | 124.00 | 117.80 | 121.00 | 102,086 |
2022-09-26 | 120.20 | 123.80 | 119.60 | 121.20 | 143,587 |
2022-09-23 | 124.80 | 125.00 | 121.40 | 122.80 | 157,214 |
2022-09-22 | 125.60 | 126.40 | 125.00 | 126.40 | 50,110 |
2022-09-21 | 126.40 | 127.00 | 125.20 | 126.60 | 107,065 |
2022-09-20 | 130.00 | 130.00 | 123.00 | 126.80 | 208,929 |
2022-09-19 | 126.80 | 126.80 | 126.80 | 126.80 | 0 |
2022-09-16 | 134.20 | 134.20 | 126.60 | 126.80 | 392,866 |
2022-09-15 | 136.80 | 137.00 | 131.60 | 132.00 | 79,897 |
2022-09-14 | 131.00 | 133.40 | 130.40 | 132.20 | 165,473 |
2022-09-13 | 130.40 | 132.40 | 130.40 | 132.00 | 175,354 |
2022-09-12 | 134.60 | 134.60 | 130.40 | 133.00 | 176,389 |
2022-09-09 | 130.20 | 131.80 | 129.20 | 131.20 | 140,695 |
2022-09-08 | 127.20 | 129.60 | 126.00 | 129.40 | 81,923 |
2022-09-07 | 130.00 | 130.00 | 127.40 | 128.20 | 225,795 |
2022-09-06 | 131.40 | 134.80 | 125.60 | 127.60 | 124,675 |
2022-09-05 | 137.20 | 138.00 | 126.60 | 128.20 | 770,742 |
2022-09-02 | 127.40 | 131.40 | 127.40 | 131.40 | 235,922 |
2022-09-01 | 129.80 | 130.00 | 127.60 | 129.00 | 159,673 |
2022-08-31 | 133.00 | 133.00 | 127.40 | 130.40 | 301,923 |
2022-08-30 | 130.00 | 134.20 | 129.40 | 130.80 | 242,218 |
2022-08-29 | 129.80 | 129.80 | 129.80 | 129.80 | 0 |
2022-08-26 | 132.00 | 132.80 | 129.40 | 129.80 | 210,507 |
2022-08-25 | 134.00 | 134.00 | 129.40 | 132.00 | 292,234 |
2022-08-24 | 133.00 | 138.40 | 130.60 | 132.00 | 267,383 |
2022-08-23 | 138.00 | 138.60 | 131.80 | 132.60 | 268,250 |
2022-08-22 | 139.00 | 139.20 | 136.00 | 137.60 | 139,346 |
2022-08-19 | 141.60 | 143.00 | 140.80 | 141.00 | 293,066 |
2022-08-18 | 142.40 | 146.80 | 142.40 | 145.20 | 173,628 |
2022-08-17 | 148.60 | 148.60 | 145.00 | 145.20 | 166,493 |
2022-08-16 | 144.20 | 150.20 | 144.20 | 148.80 | 254,277 |
2022-08-15 | 152.40 | 152.40 | 147.60 | 149.40 | 101,248 |
2022-08-12 | 138.20 | 147.20 | 138.20 | 145.60 | 185,650 |
2022-08-11 | 144.80 | 148.20 | 144.40 | 145.80 | 87,672 |
2022-08-10 | 139.80 | 147.40 | 139.80 | 147.00 | 146,843 |
2022-08-09 | 147.60 | 147.60 | 142.80 | 145.00 | 221,679 |
2022-08-08 | 148.20 | 152.00 | 145.00 | 147.20 | 346,377 |
2022-08-05 | 150.80 | 150.80 | 147.80 | 150.00 | 1,391,140 |
2022-08-04 | 146.00 | 151.60 | 146.00 | 150.00 | 461,996 |
2022-08-03 | 147.60 | 150.80 | 147.60 | 149.80 | 193,961 |
2022-08-02 | 145.40 | 148.20 | 145.00 | 148.20 | 360,220 |
2022-08-01 | 145.20 | 147.20 | 142.40 | 144.60 | 289,264 |
2022-07-29 | 143.80 | 146.00 | 143.20 | 145.20 | 161,194 |
2022-07-28 | 138.00 | 143.40 | 138.00 | 143.40 | 175,403 |
2022-07-27 | 137.80 | 139.80 | 136.60 | 138.00 | 300,149 |
2022-07-26 | 131.80 | 140.60 | 131.80 | 139.40 | 290,960 |
2022-07-25 | 131.40 | 133.00 | 131.00 | 133.00 | 163,568 |
2022-07-22 | 136.20 | 136.40 | 132.00 | 132.00 | 123,384 |
2022-07-21 | 134.80 | 135.60 | 133.00 | 133.20 | 172,519 |
2022-07-20 | 136.00 | 136.00 | 133.00 | 135.00 | 130,506 |
2022-07-19 | 128.40 | 134.60 | 128.40 | 134.00 | 123,108 |
2022-07-18 | 128.40 | 133.40 | 128.40 | 131.00 | 373,764 |
2022-07-15 | 124.00 | 129.00 | 122.80 | 127.60 | 513,683 |
2022-07-14 | 120.20 | 122.20 | 118.00 | 118.40 | 67,936 |
2022-07-13 | 126.80 | 126.80 | 119.60 | 121.20 | 74,547 |
2022-07-12 | 120.40 | 121.00 | 119.20 | 120.00 | 98,554 |
2022-07-11 | 118.20 | 122.60 | 118.20 | 121.20 | 113,173 |
2022-07-08 | 118.00 | 121.40 | 118.00 | 121.00 | 116,919 |
2022-07-07 | 119.80 | 120.00 | 116.60 | 118.80 | 151,178 |
2022-07-06 | 116.00 | 117.20 | 114.20 | 117.20 | 98,866 |
2022-07-05 | 118.80 | 119.00 | 112.60 | 113.20 | 338,091 |
2022-07-04 | 120.60 | 120.60 | 116.00 | 117.00 | 123,886 |
2022-07-01 | 114.00 | 117.40 | 112.80 | 116.80 | 282,254 |
2022-06-30 | 114.40 | 117.60 | 114.00 | 115.80 | 317,588 |
2022-06-29 | 120.00 | 120.00 | 117.00 | 117.20 | 242,396 |
2022-06-28 | 117.40 | 122.40 | 117.40 | 120.60 | 195,571 |
2022-06-27 | 119.20 | 122.60 | 117.80 | 120.60 | 151,974 |
2022-06-24 | 124.80 | 124.80 | 118.80 | 120.00 | 206,621 |
2022-06-23 | 115.80 | 120.60 | 115.80 | 119.00 | 348,858 |
2022-06-22 | 129.40 | 129.40 | 118.00 | 120.60 | 302,496 |
2022-06-21 | 125.20 | 126.00 | 122.60 | 124.20 | 358,908 |
2022-06-20 | 128.60 | 128.60 | 118.80 | 124.80 | 129,823 |
2022-06-17 | 126.00 | 126.00 | 117.00 | 122.00 | 716,415 |
2022-06-16 | 131.20 | 131.20 | 119.00 | 119.80 | 443,323 |
2022-06-15 | 130.20 | 130.20 | 123.40 | 125.00 | 401,265 |
2022-06-14 | 130.80 | 130.80 | 121.20 | 122.80 | 849,292 |
2022-06-13 | 131.80 | 131.80 | 121.40 | 124.40 | 382,500 |
2022-06-10 | 127.00 | 132.40 | 123.40 | 125.40 | 288,071 |
2022-06-09 | 128.80 | 134.40 | 128.00 | 132.80 | 308,854 |
2022-06-08 | 136.00 | 136.00 | 127.00 | 127.80 | 239,777 |
2022-06-07 | 125.00 | 131.80 | 125.00 | 130.80 | 282,941 |
2022-06-06 | 132.40 | 132.40 | 127.80 | 128.00 | 349,245 |
2022-06-03 | 126.80 | 126.80 | 126.80 | 126.80 | 0 |
2022-06-02 | 126.80 | 126.80 | 126.80 | 126.80 | 0 |
2022-06-01 | 126.00 | 128.20 | 125.80 | 126.80 | 226,513 |
2022-05-31 | 128.00 | 129.40 | 124.40 | 126.40 | 739,128 |
2022-05-30 | 133.60 | 133.60 | 127.40 | 128.00 | 418,775 |
2022-05-27 | 132.00 | 132.00 | 126.40 | 127.40 | 247,770 |
2022-05-26 | 126.80 | 128.20 | 125.20 | 125.40 | 206,828 |
2022-05-25 | 131.20 | 131.20 | 125.00 | 125.60 | 125,222 |
2022-05-24 | 132.60 | 132.60 | 123.60 | 125.60 | 193,757 |
2022-05-23 | 121.00 | 128.20 | 121.00 | 126.00 | 232,584 |
2022-05-20 | 129.80 | 129.80 | 124.80 | 125.60 | 222,929 |
2022-05-19 | 131.20 | 132.40 | 126.40 | 127.00 | 251,495 |
2022-05-18 | 127.60 | 132.20 | 127.60 | 131.80 | 213,813 |
2022-05-17 | 124.00 | 130.20 | 124.00 | 127.80 | 249,839 |
2022-05-16 | 128.40 | 129.80 | 128.00 | 128.00 | 173,259 |
2022-05-13 | 119.20 | 129.60 | 119.20 | 128.40 | 186,634 |
2022-05-12 | 123.20 | 125.20 | 120.80 | 124.20 | 233,930 |
2022-05-11 | 124.00 | 126.20 | 122.40 | 125.60 | 226,436 |
2022-05-10 | 130.00 | 130.00 | 120.60 | 123.40 | 529,775 |
2022-05-09 | 124.00 | 127.20 | 120.40 | 126.00 | 439,055 |
2022-05-06 | 128.40 | 130.40 | 127.40 | 128.40 | 334,083 |
2022-05-05 | 124.60 | 134.00 | 124.60 | 130.40 | 167,815 |
2022-05-04 | 131.60 | 133.40 | 129.60 | 130.20 | 392,425 |
2022-05-03 | 129.40 | 131.20 | 127.20 | 131.20 | 319,070 |
2022-05-02 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
2022-04-29 | 125.20 | 129.40 | 125.20 | 128.00 | 182,037 |
2022-04-28 | 125.20 | 129.60 | 125.20 | 127.40 | 198,486 |
2022-04-27 | 128.00 | 128.00 | 123.40 | 127.00 | 375,751 |
2022-04-26 | 126.60 | 127.60 | 124.40 | 126.20 | 320,400 |
2022-04-25 | 131.40 | 131.40 | 122.00 | 126.60 | 237,775 |
2022-04-22 | 124.40 | 130.40 | 124.40 | 127.60 | 257,695 |
2022-04-21 | 129.60 | 135.40 | 127.80 | 127.80 | 337,607 |
2022-04-20 | 122.00 | 133.40 | 122.00 | 132.00 | 193,015 |
2022-04-19 | 133.40 | 133.40 | 124.60 | 128.00 | 160,907 |
2022-04-18 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-04-15 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-04-14 | 123.80 | 130.00 | 123.80 | 130.00 | 269,285 |
2022-04-13 | 124.20 | 127.40 | 123.80 | 127.40 | 271,113 |
2022-04-12 | 120.00 | 125.60 | 120.00 | 125.60 | 285,349 |
2022-04-11 | 120.00 | 123.60 | 120.00 | 122.00 | 459,326 |
2022-04-08 | 122.00 | 129.00 | 120.20 | 120.20 | 367,928 |
2022-04-07 | 119.40 | 128.60 | 119.40 | 128.20 | 346,726 |
2022-04-06 | 129.00 | 129.00 | 124.60 | 124.60 | 453,883 |
2022-04-05 | 126.00 | 127.20 | 123.80 | 125.80 | 223,874 |
2022-04-04 | 126.60 | 127.00 | 123.60 | 125.60 | 206,975 |
2022-04-01 | 121.40 | 128.20 | 121.40 | 125.40 | 297,991 |
2022-03-31 | 129.00 | 129.80 | 127.00 | 127.60 | 379,312 |
2022-03-30 | 125.00 | 130.00 | 125.00 | 128.90 | 339,205 |
2022-03-29 | 132.20 | 133.40 | 127.90 | 131.80 | 447,950 |
2022-03-28 | 127.90 | 137.20 | 127.90 | 132.20 | 209,360 |
2022-03-25 | 125.10 | 135.40 | 125.10 | 133.40 | 355,568 |
2022-03-24 | 128.30 | 133.50 | 128.30 | 131.40 | 164,961 |
2022-03-23 | 128.00 | 134.80 | 128.00 | 132.70 | 328,573 |
2022-03-22 | 124.70 | 134.20 | 124.70 | 134.20 | 489,979 |
2022-03-21 | 132.10 | 132.10 | 124.00 | 127.80 | 399,743 |
2022-03-18 | 125.30 | 131.60 | 125.10 | 126.00 | 870,427 |
2022-03-17 | 125.80 | 131.00 | 125.80 | 130.00 | 292,551 |
2022-03-16 | 122.70 | 130.50 | 122.70 | 126.10 | 541,952 |
2022-03-15 | 128.00 | 128.80 | 121.50 | 123.30 | 422,898 |
2022-03-14 | 131.10 | 131.10 | 126.00 | 128.70 | 320,822 |
2022-03-11 | 123.20 | 127.20 | 123.00 | 125.00 | 664,267 |
2022-03-10 | 133.90 | 133.90 | 122.50 | 123.00 | 517,464 |
2022-03-09 | 131.30 | 131.30 | 125.60 | 128.30 | 424,456 |
2022-03-08 | 127.20 | 127.20 | 121.10 | 123.70 | 487,785 |
2022-03-07 | 120.50 | 121.80 | 113.90 | 121.00 | 826,695 |
2022-03-04 | 124.30 | 125.10 | 119.70 | 123.00 | 659,074 |
2022-03-03 | 136.50 | 136.50 | 123.90 | 125.50 | 1,129,470 |
2022-03-02 | 141.90 | 141.90 | 133.30 | 136.40 | 490,315 |
2022-03-01 | 145.00 | 145.00 | 134.70 | 135.30 | 459,447 |
2022-02-28 | 141.50 | 142.00 | 132.40 | 140.30 | 374,783 |
2022-02-25 | 133.10 | 138.70 | 133.10 | 137.90 | 187,047 |
2022-02-24 | 139.30 | 140.00 | 130.70 | 130.90 | 694,557 |
2022-02-23 | 140.40 | 142.30 | 139.40 | 141.40 | 124,817 |
2022-02-22 | 135.00 | 142.70 | 134.70 | 142.40 | 425,582 |
2022-02-21 | 140.00 | 142.70 | 138.40 | 141.00 | 236,559 |
2022-02-18 | 135.00 | 141.20 | 135.00 | 141.00 | 733,265 |
2022-02-17 | 151.90 | 151.90 | 141.50 | 141.80 | 303,351 |
2022-02-16 | 151.90 | 151.90 | 142.80 | 145.30 | 365,961 |
2022-02-15 | 143.30 | 151.00 | 141.50 | 149.20 | 671,743 |
2022-02-14 | 150.00 | 152.20 | 146.40 | 150.40 | 610,393 |
2022-02-11 | 143.50 | 152.10 | 143.50 | 152.10 | 237,575 |
2022-02-10 | 150.00 | 151.40 | 145.60 | 150.70 | 253,187 |
2022-02-09 | 141.30 | 150.00 | 140.00 | 150.00 | 441,439 |
2022-02-08 | 136.50 | 142.40 | 136.50 | 140.00 | 131,352 |
2022-02-07 | 131.20 | 141.70 | 131.20 | 140.00 | 389,805 |
2022-02-04 | 135.00 | 140.00 | 135.00 | 140.00 | 217,165 |
2022-02-03 | 138.80 | 141.70 | 137.50 | 140.50 | 196,390 |
2022-02-02 | 142.00 | 143.60 | 137.00 | 140.00 | 261,073 |
2022-02-01 | 135.60 | 136.90 | 134.40 | 136.70 | 168,254 |
2022-01-31 | 134.80 | 135.00 | 130.60 | 133.20 | 299,194 |
2022-01-28 | 135.40 | 135.40 | 130.90 | 134.00 | 553,346 |
2022-01-27 | 132.90 | 139.30 | 132.90 | 137.60 | 322,016 |
2022-01-26 | 132.40 | 137.00 | 132.40 | 137.00 | 222,477 |
2022-01-25 | 130.00 | 134.60 | 129.00 | 131.10 | 474,101 |
2022-01-24 | 134.70 | 134.70 | 128.80 | 128.80 | 501,480 |
2022-01-21 | 142.70 | 142.70 | 134.30 | 136.30 | 390,612 |
2022-01-20 | 141.80 | 142.30 | 138.30 | 141.10 | 283,561 |
2022-01-19 | 148.80 | 148.80 | 140.00 | 143.00 | 344,099 |
2022-01-18 | 149.90 | 149.90 | 140.00 | 143.90 | 415,402 |
2022-01-17 | 141.70 | 144.50 | 139.80 | 142.80 | 247,664 |
2022-01-14 | 142.20 | 142.70 | 139.50 | 141.00 | 168,194 |
2022-01-13 | 140.70 | 141.90 | 136.70 | 141.90 | 254,565 |
2022-01-12 | 141.60 | 142.80 | 136.40 | 139.40 | 192,070 |
2022-01-11 | 137.50 | 143.10 | 137.50 | 141.90 | 379,251 |
2022-01-10 | 141.20 | 142.10 | 135.90 | 137.10 | 289,073 |
2022-01-07 | 145.50 | 145.50 | 135.00 | 140.30 | 197,721 |
2022-01-06 | 145.60 | 145.60 | 136.70 | 138.60 | 315,503 |
2022-01-05 | 146.00 | 146.00 | 137.70 | 139.80 | 310,267 |
2022-01-04 | 152.70 | 152.70 | 137.70 | 139.00 | 709,888 |
2022-01-03 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
2021-12-31 | 137.70 | 148.60 | 137.70 | 147.00 | 292,605 |
2021-12-30 | 134.80 | 140.00 | 134.80 | 139.20 | 252,427 |
2021-12-29 | 142.30 | 142.30 | 137.00 | 139.30 | 302,676 |
2021-12-28 | 142.30 | 142.30 | 142.30 | 142.30 | 0 |
2021-12-27 | 142.30 | 142.30 | 142.30 | 142.30 | 0 |
2021-12-24 | 140.00 | 142.30 | 132.70 | 142.30 | 102,537 |
2021-12-23 | 129.00 | 135.10 | 129.00 | 135.00 | 278,186 |
2021-12-22 | 124.70 | 130.80 | 123.40 | 130.20 | 379,374 |
2021-12-21 | 118.50 | 125.00 | 118.50 | 123.40 | 397,733 |
2021-12-20 | 120.00 | 123.00 | 116.50 | 120.70 | 426,134 |
2021-12-17 | 120.00 | 122.60 | 120.00 | 121.40 | 422,777 |
2021-12-16 | 127.00 | 128.00 | 122.00 | 122.00 | 818,878 |
2021-12-15 | 127.00 | 127.00 | 120.40 | 121.90 | 788,321 |
2021-12-14 | 125.10 | 128.30 | 122.00 | 123.00 | 796,592 |
2021-12-13 | 128.30 | 130.10 | 123.60 | 125.50 | 944,017 |
2021-12-10 | 127.70 | 132.70 | 127.70 | 130.00 | 521,020 |
2021-12-09 | 139.90 | 139.90 | 130.60 | 131.00 | 718,363 |
2021-12-08 | 136.90 | 137.60 | 132.00 | 134.10 | 301,711 |
2021-12-07 | 133.10 | 138.20 | 130.00 | 137.00 | 892,011 |
2021-12-06 | 133.10 | 133.10 | 129.70 | 131.20 | 643,791 |
2021-12-03 | 136.50 | 136.50 | 128.40 | 129.60 | 588,428 |
2021-12-02 | 136.80 | 136.80 | 130.20 | 132.40 | 281,480 |
2021-12-01 | 140.10 | 140.10 | 127.80 | 135.30 | 421,119 |
2021-11-30 | 128.90 | 136.90 | 128.60 | 131.60 | 860,098 |
2021-11-29 | 133.60 | 137.60 | 129.20 | 134.00 | 411,443 |
2021-11-26 | 147.10 | 147.10 | 133.50 | 137.10 | 1,137,571 |
2021-11-25 | 145.00 | 146.10 | 144.00 | 145.00 | 138,328 |
2021-11-24 | 145.30 | 147.00 | 141.90 | 146.60 | 267,585 |
2021-11-23 | 146.70 | 148.40 | 143.70 | 145.00 | 185,363 |
2021-11-22 | 142.80 | 147.00 | 142.70 | 145.70 | 239,495 |
2021-11-19 | 144.30 | 149.30 | 144.30 | 146.50 | 215,399 |
2021-11-18 | 143.30 | 147.40 | 143.30 | 147.20 | 247,421 |
2021-11-17 | 140.00 | 146.50 | 139.60 | 145.40 | 557,622 |
2021-11-16 | 148.50 | 149.10 | 144.30 | 144.80 | 515,388 |
2021-11-15 | 143.00 | 151.90 | 143.00 | 148.10 | 280,911 |
2021-11-12 | 151.20 | 151.20 | 144.50 | 149.60 | 1,045,330 |
2021-11-11 | 152.30 | 152.30 | 143.50 | 147.40 | 995,647 |
2021-11-10 | 154.00 | 154.00 | 143.90 | 145.00 | 321,707 |
2021-11-09 | 151.20 | 153.30 | 147.30 | 147.30 | 632,113 |
2021-11-08 | 157.90 | 158.00 | 151.40 | 152.40 | 320,667 |
2021-11-05 | 147.40 | 156.30 | 147.40 | 155.40 | 239,364 |
2021-11-04 | 153.40 | 154.80 | 148.50 | 151.00 | 496,889 |
2021-11-03 | 151.40 | 157.00 | 151.40 | 153.30 | 432,630 |
2021-11-02 | 154.40 | 157.30 | 154.40 | 155.30 | 235,526 |
2021-11-01 | 155.00 | 159.00 | 151.20 | 155.00 | 616,669 |
2021-10-29 | 159.10 | 160.90 | 158.70 | 160.20 | 160,137 |
2021-10-28 | 157.60 | 163.40 | 157.60 | 159.20 | 131,530 |
2021-10-27 | 160.00 | 162.80 | 159.10 | 161.70 | 360,784 |
2021-10-26 | 160.20 | 163.20 | 160.00 | 160.50 | 182,751 |
2021-10-25 | 156.30 | 160.70 | 156.30 | 160.00 | 413,852 |
2021-10-22 | 161.40 | 161.80 | 160.00 | 160.00 | 335,644 |
2021-10-21 | 158.70 | 163.30 | 158.70 | 161.30 | 183,139 |
2021-10-20 | 163.50 | 164.10 | 161.80 | 162.80 | 182,610 |
2021-10-19 | 164.60 | 164.60 | 160.00 | 162.20 | 4,095,978 |
2021-10-18 | 154.70 | 162.70 | 154.70 | 161.70 | 261,682 |
2021-10-15 | 154.70 | 164.90 | 154.70 | 162.50 | 532,068 |
2021-10-14 | 160.00 | 163.30 | 159.80 | 161.70 | 362,829 |
2021-10-13 | 160.40 | 162.70 | 154.70 | 160.00 | 1,986,911 |
2021-10-12 | 175.40 | 175.40 | 162.40 | 163.70 | 431,216 |
2021-10-11 | 166.00 | 168.40 | 165.60 | 168.40 | 274,805 |
2021-10-08 | 168.90 | 170.80 | 166.60 | 168.00 | 330,792 |
2021-10-07 | 171.20 | 171.20 | 166.40 | 169.10 | 272,845 |
2021-10-06 | 169.30 | 169.60 | 165.50 | 167.30 | 388,077 |
2021-10-05 | 164.00 | 169.40 | 160.00 | 169.40 | 265,066 |
2021-10-04 | 165.00 | 167.10 | 163.30 | 164.10 | 395,418 |
2021-10-01 | 165.30 | 175.00 | 165.30 | 166.00 | 817,626 |
2021-09-30 | 162.00 | 174.50 | 162.00 | 172.20 | 753,887 |
2021-09-29 | 164.00 | 166.70 | 161.00 | 163.40 | 471,392 |
2021-09-28 | 165.50 | 173.70 | 161.30 | 162.10 | 442,788 |
2021-09-27 | 167.40 | 169.50 | 164.00 | 167.40 | 698,833 |
2021-09-24 | 171.80 | 171.80 | 163.40 | 166.40 | 234,739 |
2021-09-23 | 167.90 | 167.90 | 163.20 | 164.00 | 293,972 |
2021-09-22 | 163.60 | 164.80 | 161.50 | 163.80 | 161,171 |
2021-09-21 | 159.10 | 163.70 | 159.00 | 161.50 | 887,092 |
2021-09-20 | 156.40 | 162.30 | 153.40 | 158.50 | 651,188 |
2021-09-17 | 168.10 | 168.10 | 157.10 | 159.20 | 1,402,879 |
2021-09-16 | 154.50 | 166.10 | 154.50 | 161.60 | 299,348 |
2021-09-15 | 162.40 | 162.40 | 157.80 | 158.80 | 495,786 |
2021-09-14 | 167.10 | 167.70 | 160.80 | 160.80 | 673,289 |
2021-09-13 | 165.30 | 166.40 | 162.50 | 166.40 | 601,273 |
2021-09-10 | 165.50 | 167.80 | 164.30 | 164.60 | 264,191 |
2021-09-09 | 174.00 | 174.00 | 160.00 | 166.10 | 429,308 |
2021-09-08 | 174.10 | 174.70 | 167.00 | 167.00 | 363,294 |
2021-09-07 | 185.00 | 185.00 | 173.90 | 176.30 | 320,688 |
2021-09-06 | 173.30 | 184.00 | 173.30 | 181.10 | 420,853 |
2021-09-03 | 181.40 | 182.40 | 176.80 | 180.60 | 371,470 |
2021-09-02 | 178.30 | 178.30 | 174.30 | 178.20 | 231,351 |
2021-09-01 | 178.20 | 180.10 | 174.90 | 176.70 | 238,359 |
2021-08-31 | 177.30 | 181.40 | 174.00 | 177.60 | 525,935 |
2021-08-30 | 178.30 | 178.30 | 178.30 | 178.30 | 0 |
2021-08-27 | 178.60 | 180.10 | 173.30 | 178.30 | 205,070 |
2021-08-26 | 177.00 | 179.20 | 172.70 | 176.40 | 297,367 |
2021-08-25 | 174.80 | 180.10 | 174.80 | 176.70 | 285,329 |
2021-08-24 | 167.00 | 176.50 | 166.50 | 175.80 | 261,168 |
2021-08-23 | 164.00 | 175.60 | 164.00 | 171.30 | 283,903 |
2021-08-20 | 174.20 | 174.80 | 169.50 | 172.30 | 259,449 |
2021-08-19 | 172.90 | 176.20 | 171.60 | 172.90 | 529,763 |
2021-08-18 | 178.90 | 183.40 | 171.00 | 176.00 | 318,316 |
2021-08-17 | 177.50 | 177.50 | 169.00 | 170.20 | 314,899 |
2021-08-16 | 168.10 | 175.50 | 168.10 | 173.70 | 204,617 |
2021-08-13 | 180.00 | 182.70 | 173.90 | 175.50 | 477,668 |
2021-08-12 | 175.00 | 182.10 | 175.00 | 180.70 | 1,999,123 |
2021-08-11 | 158.70 | 173.50 | 158.70 | 173.50 | 340,965 |
2021-08-10 | 159.70 | 168.00 | 159.70 | 167.00 | 198,577 |
2021-08-09 | 167.40 | 168.70 | 162.90 | 165.40 | 384,866 |
2021-08-06 | 175.40 | 175.40 | 168.60 | 168.70 | 196,134 |
2021-08-05 | 168.50 | 174.40 | 168.50 | 173.50 | 399,811 |
2021-08-04 | 172.70 | 176.00 | 165.80 | 169.10 | 594,376 |
2021-08-03 | 171.60 | 175.50 | 168.80 | 172.60 | 867,563 |
2021-08-02 | 165.00 | 182.80 | 165.00 | 177.00 | 2,761,752 |
2021-07-30 | 159.00 | 164.20 | 159.00 | 162.00 | 987,696 |
2021-07-29 | 161.30 | 165.10 | 160.70 | 161.70 | 256,142 |
2021-07-28 | 148.80 | 162.40 | 148.80 | 161.70 | 432,602 |
2021-07-27 | 165.00 | 165.00 | 153.60 | 156.50 | 304,427 |
2021-07-26 | 162.90 | 162.90 | 153.20 | 157.90 | 426,646 |
2021-07-23 | 155.40 | 158.10 | 154.60 | 155.20 | 203,989 |
2021-07-22 | 157.00 | 158.30 | 153.20 | 155.20 | 295,207 |
2021-07-21 | 141.10 | 156.40 | 141.10 | 154.70 | 714,087 |
2021-07-20 | 144.60 | 149.40 | 143.70 | 148.80 | 488,145 |
2021-07-19 | 149.60 | 153.20 | 143.80 | 144.70 | 916,317 |
2021-07-16 | 151.10 | 157.40 | 151.10 | 154.10 | 396,379 |
2021-07-15 | 155.70 | 155.70 | 151.40 | 153.40 | 475,084 |
2021-07-14 | 164.90 | 164.90 | 155.00 | 155.00 | 455,063 |
2021-07-13 | 160.00 | 160.30 | 156.40 | 159.20 | 334,306 |
2021-07-12 | 164.10 | 164.10 | 159.30 | 159.90 | 551,732 |
2021-07-09 | 165.00 | 165.00 | 159.60 | 163.00 | 362,944 |
2021-07-08 | 165.00 | 165.00 | 159.90 | 161.70 | 391,285 |
2021-07-07 | 165.00 | 165.30 | 159.50 | 163.90 | 392,450 |
2021-07-06 | 167.20 | 172.40 | 159.50 | 161.20 | 1,015,179 |
2021-07-05 | 160.00 | 171.60 | 159.20 | 171.60 | 639,901 |
2021-07-02 | 161.10 | 164.00 | 157.50 | 161.00 | 978,982 |
2021-07-01 | 160.10 | 162.90 | 154.30 | 161.10 | 914,065 |
2021-06-30 | 153.10 | 156.90 | 148.30 | 151.50 | 873,057 |
2021-06-29 | 151.90 | 154.20 | 150.70 | 153.70 | 546,943 |
2021-06-28 | 160.00 | 163.50 | 150.60 | 152.00 | 570,072 |
2021-06-25 | 150.40 | 162.10 | 148.70 | 160.60 | 1,696,283 |
2021-06-24 | 152.40 | 153.40 | 147.30 | 149.60 | 1,070,064 |
2021-06-23 | 148.90 | 153.70 | 144.40 | 150.10 | 1,212,410 |
2021-06-22 | 164.00 | 164.00 | 140.20 | 149.30 | 5,099,057 |
2021-06-21 | 155.30 | 185.30 | 148.70 | 165.70 | 3,765,175 |
2021-06-18 | 154.30 | 154.30 | 151.20 | 151.70 | 1,284,751 |
2021-06-17 | 153.00 | 156.90 | 153.00 | 153.30 | 327,680 |
2021-06-16 | 154.60 | 156.60 | 151.70 | 155.30 | 816,789 |
2021-06-15 | 153.00 | 155.50 | 152.50 | 153.50 | 603,476 |
2021-06-14 | 159.20 | 159.20 | 152.50 | 153.40 | 608,939 |
2021-06-11 | 156.90 | 158.50 | 151.20 | 154.80 | 576,166 |
2021-06-10 | 153.30 | 156.50 | 152.50 | 154.50 | 567,980 |
2021-06-09 | 158.00 | 158.00 | 151.10 | 154.40 | 1,560,446 |
2021-06-08 | 156.90 | 157.80 | 152.50 | 152.50 | 328,124 |
2021-06-07 | 152.20 | 157.60 | 150.50 | 156.30 | 810,917 |
2021-06-04 | 148.30 | 154.20 | 145.30 | 154.00 | 864,627 |
2021-06-03 | 148.10 | 155.40 | 148.10 | 150.00 | 654,890 |
2021-06-02 | 147.80 | 156.90 | 147.00 | 155.00 | 1,582,233 |
2021-06-01 | 153.00 | 156.90 | 142.10 | 147.50 | 4,940,026 |
2021-05-28 | 119.00 | 164.10 | 119.00 | 159.00 | 5,837,817 |
2021-05-27 | 115.80 | 122.70 | 115.80 | 118.30 | 1,777,144 |
2021-05-26 | 113.30 | 120.20 | 111.80 | 118.30 | 856,677 |
2021-05-25 | 116.50 | 116.50 | 112.00 | 112.70 | 719,285 |
2021-05-24 | 111.20 | 114.10 | 102.80 | 110.90 | 546,281 |
2021-05-21 | 105.00 | 108.60 | 102.10 | 107.00 | 430,253 |
2021-05-20 | 106.80 | 106.80 | 100.10 | 101.90 | 300,873 |
2021-05-19 | 108.00 | 108.00 | 100.50 | 102.10 | 560,620 |
2021-05-18 | 111.20 | 111.20 | 105.40 | 105.60 | 231,770 |
2021-05-17 | 108.80 | 108.90 | 105.90 | 107.50 | 906,300 |
2021-05-14 | 106.80 | 107.10 | 105.30 | 106.90 | 243,092 |
2021-05-13 | 106.60 | 107.30 | 103.20 | 106.10 | 301,310 |
2021-05-12 | 108.70 | 108.70 | 104.70 | 106.00 | 290,755 |
2021-05-11 | 106.00 | 108.10 | 103.00 | 107.00 | 475,858 |
2021-05-10 | 110.80 | 110.80 | 105.40 | 107.80 | 2,116,662 |
2021-05-07 | 111.40 | 111.40 | 104.00 | 107.00 | 1,414,925 |
2021-05-06 | 106.00 | 109.20 | 104.00 | 105.70 | 290,749 |
2021-05-05 | 100.00 | 107.70 | 100.00 | 105.80 | 2,587,949 |
2021-05-04 | 103.70 | 110.30 | 103.70 | 104.00 | 469,267 |
2021-04-30 | 112.80 | 112.80 | 106.60 | 108.20 | 511,631 |
2021-04-29 | 112.00 | 112.00 | 107.10 | 107.40 | 445,415 |
2021-04-28 | 115.90 | 115.90 | 110.20 | 111.90 | 626,185 |
2021-04-27 | 115.40 | 115.40 | 109.40 | 110.50 | 1,167,924 |
2021-04-26 | 111.00 | 118.20 | 111.00 | 115.00 | 650,809 |
2021-04-23 | 113.00 | 116.80 | 111.10 | 114.60 | 795,881 |
2021-04-22 | 119.00 | 121.50 | 115.70 | 116.40 | 494,708 |
2021-04-21 | 122.90 | 122.90 | 113.80 | 117.40 | 707,719 |
2021-04-20 | 123.60 | 123.60 | 114.40 | 118.00 | 845,429 |
2021-04-19 | 122.50 | 123.90 | 118.60 | 118.70 | 1,176,126 |
2021-04-16 | 119.50 | 120.00 | 117.80 | 119.40 | 490,620 |
2021-04-15 | 120.50 | 120.50 | 117.00 | 117.60 | 310,490 |
2021-04-14 | 120.10 | 120.10 | 114.70 | 118.20 | 360,109 |
2021-04-13 | 109.10 | 116.40 | 109.10 | 115.30 | 358,256 |
2021-04-12 | 118.50 | 118.50 | 113.80 | 114.50 | 419,133 |
2021-04-09 | 120.20 | 120.40 | 116.90 | 117.50 | 486,009 |
2021-04-08 | 116.00 | 118.70 | 115.50 | 118.70 | 450,920 |
2021-04-07 | 116.80 | 119.60 | 116.00 | 116.00 | 391,754 |
2021-04-06 | 114.80 | 118.30 | 114.10 | 117.70 | 785,512 |
2021-04-01 | 111.60 | 112.50 | 110.00 | 112.20 | 411,035 |
2021-03-31 | 114.00 | 114.70 | 110.70 | 110.70 | 722,204 |
2021-03-30 | 113.50 | 113.70 | 110.10 | 113.30 | 353,914 |
2021-03-29 | 104.90 | 110.80 | 104.90 | 110.00 | 495,615 |
2021-03-26 | 110.00 | 110.90 | 107.80 | 110.80 | 649,450 |
2021-03-25 | 108.20 | 113.50 | 105.90 | 107.00 | 575,496 |
2021-03-24 | 110.50 | 112.80 | 108.20 | 111.50 | 971,451 |
2021-03-23 | 114.10 | 116.20 | 110.10 | 110.10 | 1,080,898 |
2021-03-22 | 123.50 | 123.50 | 115.60 | 117.40 | 1,412,893 |
2021-03-19 | 109.30 | 118.30 | 109.30 | 116.90 | 1,321,760 |
2021-03-18 | 121.90 | 121.90 | 112.80 | 113.50 | 1,551,656 |
2021-03-17 | 117.90 | 119.80 | 116.30 | 116.30 | 822,311 |
2021-03-16 | 116.70 | 122.30 | 116.70 | 118.20 | 711,776 |
2021-03-15 | 114.70 | 119.90 | 114.70 | 117.70 | 993,434 |
2021-03-12 | 107.50 | 116.70 | 107.50 | 116.20 | 709,995 |
2021-03-11 | 115.00 | 115.40 | 110.50 | 112.80 | 1,331,278 |
2021-03-10 | 121.00 | 122.10 | 115.10 | 115.20 | 2,857,356 |
2021-03-09 | 113.10 | 117.80 | 111.50 | 116.50 | 1,136,541 |
2021-03-08 | 115.20 | 120.20 | 110.60 | 117.90 | 1,921,590 |
2021-03-05 | 107.30 | 110.70 | 106.60 | 110.00 | 1,050,235 |
2021-03-04 | 107.50 | 109.70 | 106.20 | 108.80 | 507,518 |
2021-03-03 | 100.60 | 108.10 | 100.60 | 108.10 | 1,137,934 |
2021-03-02 | 102.50 | 108.00 | 101.90 | 101.90 | 1,007,327 |
2021-03-01 | 106.80 | 110.00 | 104.60 | 107.70 | 773,548 |
2021-02-26 | 102.00 | 103.40 | 100.00 | 102.30 | 895,336 |
2021-02-25 | 110.00 | 110.00 | 103.70 | 103.70 | 375,564 |
2021-02-24 | 100.00 | 106.50 | 100.00 | 105.00 | 1,080,622 |
2021-02-23 | 97.20 | 106.90 | 97.20 | 103.80 | 1,487,806 |
2021-02-22 | 99.45 | 102.00 | 98.60 | 102.00 | 1,153,584 |
2021-02-19 | 97.50 | 100.50 | 96.65 | 99.50 | 1,425,790 |
2021-02-18 | 99.15 | 100.50 | 97.95 | 99.10 | 1,542,398 |
2021-02-17 | 95.55 | 100.10 | 95.55 | 100.00 | 703,632 |
2021-02-16 | 100.20 | 101.50 | 97.40 | 99.45 | 1,506,729 |
2021-02-15 | 98.35 | 100.90 | 98.15 | 100.20 | 973,355 |
2021-02-12 | 97.30 | 99.15 | 96.70 | 98.35 | 2,102,598 |
2021-02-11 | 96.95 | 99.80 | 95.55 | 98.50 | 1,456,000 |
2021-02-10 | 98.60 | 103.60 | 98.60 | 101.70 | 803,704 |
2021-02-09 | 103.60 | 103.60 | 100.80 | 102.50 | 1,459,925 |
2021-02-08 | 104.50 | 105.40 | 99.60 | 102.10 | 966,754 |
2021-02-05 | 97.80 | 104.50 | 96.15 | 104.50 | 1,696,551 |
2021-02-04 | 96.30 | 98.40 | 95.70 | 97.30 | 695,521 |
2021-02-03 | 95.45 | 95.65 | 94.70 | 95.00 | 920,737 |
2021-02-02 | 96.45 | 96.55 | 94.75 | 95.45 | 1,026,116 |
2021-02-01 | 97.00 | 97.00 | 93.10 | 94.25 | 1,430,831 |
2021-01-29 | 94.00 | 97.40 | 94.00 | 95.35 | 657,878 |
2021-01-28 | 96.60 | 98.30 | 92.30 | 96.25 | 1,326,332 |
2021-01-27 | 94.00 | 95.30 | 91.80 | 95.00 | 2,323,692 |
2021-01-26 | 95.35 | 96.50 | 92.25 | 95.00 | 1,147,445 |
2021-01-25 | 97.60 | 97.60 | 94.10 | 96.00 | 1,754,812 |
2021-01-22 | 99.00 | 99.00 | 95.25 | 96.00 | 933,953 |
2021-01-21 | 98.60 | 98.60 | 96.40 | 98.00 | 843,784 |
2021-01-20 | 99.60 | 99.60 | 94.85 | 97.35 | 867,458 |
2021-01-19 | 91.55 | 96.00 | 91.55 | 95.00 | 1,152,443 |
2021-01-18 | 91.10 | 95.90 | 91.10 | 93.20 | 450,010 |
2021-01-15 | 93.35 | 96.05 | 93.35 | 94.70 | 663,911 |
2021-01-14 | 92.75 | 96.40 | 91.00 | 95.50 | 1,181,173 |
2021-01-13 | 91.10 | 92.60 | 89.75 | 90.00 | 1,471,770 |
2021-01-12 | 94.00 | 94.00 | 90.00 | 93.05 | 646,824 |
2021-01-11 | 90.35 | 93.00 | 90.35 | 92.05 | 634,057 |
2021-01-08 | 93.75 | 93.75 | 89.50 | 91.05 | 748,625 |
2021-01-07 | 91.55 | 91.65 | 89.50 | 90.80 | 448,212 |
2021-01-06 | 90.10 | 93.70 | 89.80 | 91.25 | 1,308,644 |
2021-01-05 | 87.25 | 93.95 | 86.15 | 91.85 | 1,028,596 |
2021-01-04 | 91.50 | 92.35 | 88.10 | 89.50 | 1,116,062 |
2020-12-31 | 89.85 | 90.35 | 86.50 | 89.25 | 513,273 |
2020-12-30 | 92.50 | 92.50 | 87.80 | 89.50 | 802,391 |
2020-12-29 | 99.60 | 99.60 | 91.15 | 93.00 | 1,144,324 |
2020-12-24 | 93.60 | 96.00 | 93.60 | 94.90 | 994,786 |
2020-12-23 | 87.85 | 93.00 | 87.00 | 93.00 | 958,713 |
2020-12-22 | 83.55 | 88.25 | 83.55 | 87.50 | 799,794 |
2020-12-21 | 79.35 | 83.45 | 72.40 | 83.30 | 2,107,410 |
2020-12-18 | 87.95 | 87.95 | 82.25 | 84.35 | 1,151,940 |
2020-12-17 | 83.25 | 85.75 | 81.80 | 85.20 | 494,469 |
2020-12-16 | 83.00 | 85.00 | 80.05 | 84.40 | 2,415,071 |
2020-12-15 | 83.45 | 83.45 | 77.30 | 79.75 | 851,181 |
2020-12-14 | 85.95 | 85.95 | 79.35 | 80.00 | 780,361 |
2020-12-11 | 85.55 | 86.00 | 81.40 | 81.95 | 1,021,699 |
2020-12-10 | 84.00 | 86.25 | 83.25 | 86.00 | 839,046 |
2020-12-09 | 90.00 | 91.00 | 85.00 | 86.55 | 1,929,863 |
2020-12-08 | 94.95 | 94.95 | 89.70 | 90.00 | 1,699,111 |
2020-12-07 | 89.95 | 94.15 | 88.00 | 94.15 | 1,664,650 |
2020-12-04 | 85.00 | 90.25 | 85.00 | 89.00 | 1,491,548 |
2020-12-03 | 78.95 | 89.20 | 78.95 | 85.25 | 1,463,999 |
2020-12-02 | 76.30 | 79.60 | 76.25 | 78.60 | 1,138,776 |
2020-12-01 | 74.95 | 79.00 | 73.40 | 78.95 | 878,671 |
2020-11-30 | 71.00 | 74.70 | 71.00 | 72.10 | 1,529,914 |
2020-11-27 | 72.25 | 73.70 | 72.25 | 73.00 | 1,516,863 |
2020-11-26 | 74.00 | 74.20 | 72.30 | 73.95 | 2,169,503 |
2020-11-25 | 74.85 | 76.05 | 73.35 | 74.55 | 1,348,617 |
2020-11-24 | 73.10 | 76.10 | 72.15 | 73.80 | 2,370,499 |
2020-11-23 | 66.50 | 74.00 | 65.90 | 70.15 | 1,323,201 |
2020-11-20 | 73.60 | 74.85 | 68.00 | 69.85 | 1,596,542 |
2020-11-19 | 68.40 | 73.10 | 68.40 | 72.10 | 1,643,678 |
2020-11-18 | 73.00 | 73.60 | 68.45 | 70.05 | 6,840,349 |
2020-11-17 | 62.00 | 72.05 | 61.85 | 70.60 | 7,356,844 |
2020-11-16 | 59.00 | 62.25 | 57.20 | 62.00 | 3,126,639 |
2020-11-13 | 56.00 | 58.95 | 56.00 | 57.90 | 1,116,807 |
2020-11-12 | 58.00 | 60.45 | 55.00 | 56.30 | 1,497,448 |
2020-11-11 | 60.15 | 62.30 | 56.55 | 60.00 | 2,678,594 |
2020-11-10 | 59.40 | 61.55 | 56.50 | 58.40 | 3,886,603 |
2020-11-09 | 49.34 | 58.40 | 49.26 | 57.65 | 3,788,969 |
2020-11-06 | 52.00 | 52.00 | 48.26 | 48.40 | 767,944 |
2020-11-05 | 53.70 | 55.95 | 49.16 | 49.16 | 1,337,862 |
2020-11-04 | 53.60 | 55.20 | 51.30 | 51.30 | 1,313,311 |
2020-11-03 | 54.25 | 56.70 | 53.70 | 54.90 | 512,836 |
2020-11-02 | 53.05 | 56.25 | 51.45 | 55.50 | 1,027,196 |
2020-10-30 | 58.20 | 58.20 | 53.10 | 54.80 | 1,213,721 |
2020-10-29 | 55.15 | 57.75 | 54.55 | 55.45 | 387,165 |
2020-10-28 | 57.50 | 58.35 | 53.70 | 57.15 | 838,851 |
2020-10-27 | 58.80 | 58.80 | 56.75 | 58.40 | 753,030 |
2020-10-26 | 61.40 | 61.85 | 57.60 | 58.85 | 1,375,001 |
2020-10-23 | 59.25 | 60.85 | 57.50 | 60.85 | 1,228,333 |
2020-10-22 | 57.60 | 58.40 | 54.05 | 56.50 | 956,532 |
2020-10-21 | 57.60 | 59.90 | 54.70 | 55.85 | 1,920,247 |
2020-10-20 | 54.20 | 57.45 | 49.74 | 56.50 | 1,866,410 |
2020-10-16 | 47.92 | 52.65 | 47.92 | 51.95 | 1,319,459 |
2020-10-15 | 50.00 | 50.30 | 47.80 | 49.26 | 688,424 |
2020-10-14 | 45.00 | 51.30 | 45.00 | 50.70 | 640,412 |
2020-10-13 | 47.60 | 48.14 | 46.00 | 47.68 | 648,732 |
2020-10-12 | 54.30 | 55.10 | 47.00 | 48.18 | 1,226,171 |
2020-10-09 | 49.44 | 53.35 | 49.44 | 52.60 | 1,048,023 |
2020-10-08 | 44.66 | 50.35 | 44.66 | 49.76 | 748,838 |
2020-10-07 | 49.56 | 49.56 | 45.84 | 47.46 | 1,099,523 |
2020-10-06 | 47.00 | 48.20 | 46.00 | 47.68 | 500,797 |
2020-10-05 | 44.84 | 46.98 | 44.14 | 46.28 | 1,253,141 |
2020-10-02 | 44.42 | 45.28 | 43.44 | 44.42 | 1,488,171 |
2020-10-01 | 44.60 | 46.00 | 43.38 | 45.38 | 941,597 |
2020-09-30 | 46.40 | 47.68 | 43.76 | 44.50 | 2,462,924 |
2020-09-29 | 42.56 | 45.68 | 42.08 | 45.40 | 1,096,507 |
2020-09-28 | 41.60 | 45.00 | 41.60 | 43.94 | 826,976 |
2020-09-25 | 43.90 | 44.22 | 41.00 | 42.86 | 1,086,230 |
2020-09-24 | 45.00 | 45.08 | 42.52 | 43.56 | 915,665 |
2020-09-23 | 46.44 | 46.80 | 44.32 | 45.00 | 565,212 |
2020-09-22 | 46.18 | 46.18 | 44.04 | 44.62 | 1,895,875 |
2020-09-21 | 49.20 | 51.25 | 42.54 | 45.44 | 1,512,886 |
2020-09-18 | 51.40 | 51.40 | 46.02 | 49.10 | 2,071,055 |
2020-09-17 | 52.55 | 52.55 | 48.88 | 50.50 | 1,548,875 |
2020-09-16 | 52.05 | 53.10 | 51.40 | 52.05 | 3,182,345 |
2020-09-15 | 51.80 | 53.35 | 50.65 | 52.20 | 1,236,797 |
2020-09-14 | 52.80 | 52.80 | 49.00 | 51.35 | 743,136 |
2020-09-11 | 50.50 | 51.05 | 47.66 | 51.05 | 1,219,918 |
2020-09-10 | 50.80 | 50.80 | 49.08 | 50.28 | 2,358,889 |
2020-09-09 | 52.60 | 52.60 | 49.12 | 50.28 | 932,233 |
2020-09-08 | 53.00 | 53.10 | 50.80 | 51.98 | 845,060 |
2020-09-07 | 51.90 | 52.85 | 50.65 | 51.93 | 244,795 |
2020-09-04 | 48.54 | 53.35 | 48.54 | 50.73 | 645,604 |
2020-09-03 | 50.70 | 52.55 | 50.00 | 50.70 | 451,520 |
2020-09-02 | 49.26 | 52.90 | 49.26 | 50.28 | 614,416 |
2020-09-01 | 52.50 | 52.75 | 48.46 | 50.55 | 1,345,167 |
2020-08-28 | 53.20 | 55.20 | 51.00 | 52.20 | 1,017,710 |
2020-08-27 | 50.00 | 52.25 | 48.48 | 51.88 | 6,030,884 |
2020-08-26 | 52.70 | 52.70 | 49.40 | 49.80 | 1,203,969 |
2020-08-25 | 52.25 | 52.65 | 49.54 | 49.70 | 1,704,344 |
2020-08-24 | 47.96 | 50.00 | 47.96 | 49.85 | 1,524,844 |
2020-08-21 | 49.22 | 50.20 | 48.76 | 49.73 | 834,041 |
2020-08-20 | 51.40 | 51.90 | 48.00 | 49.44 | 1,372,825 |
2020-08-19 | 48.00 | 50.05 | 46.30 | 49.83 | 1,308,703 |
2020-08-18 | 50.50 | 51.20 | 48.08 | 48.88 | 1,328,346 |
2020-08-17 | 53.60 | 53.60 | 49.80 | 50.95 | 775,147 |
2020-08-14 | 55.80 | 56.00 | 50.75 | 51.08 | 1,611,317 |
2020-08-13 | 56.10 | 56.45 | 53.40 | 54.88 | 636,817 |
2020-08-12 | 60.00 | 60.00 | 55.60 | 56.08 | 1,120,920 |
2020-08-11 | 57.35 | 60.50 | 57.35 | 58.65 | 952,267 |
2020-08-10 | 55.60 | 59.50 | 55.60 | 58.98 | 1,329,401 |
2020-08-07 | 54.55 | 58.15 | 52.30 | 57.75 | 1,246,936 |
2020-08-06 | 60.95 | 61.00 | 53.05 | 54.08 | 1,973,860 |
2020-08-05 | 50.65 | 59.00 | 50.00 | 58.18 | 3,345,757 |
2020-08-04 | 45.80 | 49.90 | 44.94 | 49.16 | 2,077,393 |
2020-08-03 | 51.25 | 51.30 | 42.00 | 43.88 | 5,190,474 |
2020-07-31 | 56.35 | 56.35 | 51.20 | 52.48 | 1,035,753 |
2020-07-30 | 54.35 | 54.35 | 52.80 | 54.28 | 583,558 |
2020-07-29 | 55.00 | 57.20 | 53.50 | 54.28 | 663,456 |
2020-07-28 | 57.55 | 57.55 | 54.40 | 55.88 | 438,934 |
2020-07-27 | 57.85 | 57.85 | 53.65 | 56.23 | 1,297,966 |
2020-07-24 | 64.60 | 64.60 | 55.05 | 58.90 | 821,661 |
2020-07-23 | 59.00 | 61.25 | 58.85 | 60.15 | 1,037,050 |
2020-07-22 | 58.90 | 60.05 | 57.30 | 58.63 | 742,037 |
2020-07-21 | 60.30 | 62.00 | 57.45 | 61.45 | 1,580,148 |
2020-07-20 | 57.00 | 57.95 | 55.95 | 57.15 | 339,831 |
2020-07-17 | 60.50 | 60.50 | 56.55 | 57.15 | 746,466 |
2020-07-16 | 58.00 | 61.50 | 57.05 | 58.70 | 2,169,077 |
2020-07-15 | 56.00 | 57.80 | 54.35 | 57.18 | 5,436,287 |
2020-07-14 | 60.00 | 60.00 | 54.10 | 55.98 | 1,105,149 |
2020-07-13 | 57.70 | 61.25 | 57.70 | 59.63 | 866,713 |
2020-07-10 | 56.55 | 60.95 | 55.40 | 59.48 | 2,196,560 |
2020-07-09 | 67.10 | 67.10 | 60.00 | 60.15 | 1,504,826 |
2020-07-08 | 65.05 | 66.00 | 64.00 | 64.88 | 783,013 |
2020-07-07 | 69.95 | 69.95 | 63.20 | 65.30 | 1,814,781 |
2020-07-06 | 69.80 | 70.45 | 67.00 | 69.28 | 486,100 |
2020-07-03 | 71.20 | 71.20 | 65.15 | 66.15 | 956,178 |
2020-07-02 | 70.50 | 72.50 | 67.60 | 68.10 | 739,592 |
2020-07-01 | 69.05 | 72.00 | 66.45 | 70.90 | 1,123,486 |
2020-06-30 | 66.10 | 71.15 | 66.10 | 69.68 | 617,980 |
2020-06-29 | 72.45 | 72.45 | 66.75 | 70.55 | 687,132 |
2020-06-26 | 69.65 | 75.35 | 67.35 | 66.50 | 798,985 |
2020-06-25 | 69.00 | 69.00 | 65.00 | 68.70 | 1,433,773 |
2020-06-24 | 74.00 | 75.90 | 69.00 | 75.60 | 1,357,859 |
2020-06-23 | 80.90 | 80.90 | 74.30 | 75.60 | 895,693 |
2020-06-22 | 80.00 | 80.95 | 75.90 | 76.85 | 1,399,845 |
2020-06-19 | 84.15 | 84.15 | 78.20 | 79.65 | 861,777 |
2020-06-18 | 78.15 | 81.00 | 76.00 | 80.30 | 1,424,338 |
2020-06-17 | 85.95 | 85.95 | 79.90 | 80.28 | 773,236 |
2020-06-16 | 82.50 | 85.20 | 79.75 | 80.28 | 1,454,957 |
2020-06-15 | 74.45 | 82.40 | 74.45 | 81.80 | 1,934,610 |
2020-06-12 | 76.30 | 84.80 | 72.90 | 80.80 | 3,075,190 |
2020-06-11 | 81.10 | 83.45 | 76.55 | 77.03 | 2,093,192 |
2020-06-10 | 84.00 | 91.00 | 84.00 | 87.93 | 2,044,752 |
2020-06-09 | 96.00 | 96.60 | 88.80 | 89.58 | 2,353,637 |
2020-06-08 | 91.05 | 102.40 | 90.90 | 92.38 | 4,612,840 |
2020-06-05 | 93.80 | 95.20 | 86.45 | 91.08 | 4,598,334 |
2020-06-04 | 76.30 | 94.15 | 74.35 | 91.03 | 6,539,666 |
2020-06-03 | 69.90 | 78.75 | 69.05 | 76.48 | 4,073,409 |
2020-06-02 | 64.95 | 69.10 | 61.35 | 67.75 | 2,701,402 |
2020-06-01 | 63.00 | 63.00 | 59.25 | 61.08 | 1,188,431 |
2020-05-29 | 62.00 | 65.10 | 60.60 | 63.60 | 763,135 |
2020-05-28 | 68.00 | 68.00 | 62.35 | 63.60 | 1,564,030 |
2020-05-27 | 59.20 | 66.85 | 59.20 | 59.85 | 2,581,256 |
2020-05-26 | 57.50 | 60.05 | 56.75 | 59.85 | 3,642,125 |
2020-05-22 | 53.05 | 56.35 | 52.50 | 54.93 | 341,558 |
2020-05-21 | 52.70 | 55.95 | 52.70 | 54.93 | 2,458,470 |
2020-05-20 | 54.00 | 55.95 | 52.75 | 54.13 | 3,438,254 |
2020-05-19 | 56.00 | 56.60 | 54.40 | 55.90 | 640,004 |
2020-05-18 | 57.10 | 58.80 | 52.65 | 54.88 | 2,045,339 |
2020-05-15 | 51.00 | 56.00 | 51.00 | 55.75 | 1,869,662 |
2020-05-14 | 49.00 | 52.45 | 49.00 | 51.95 | 2,637,240 |
2020-05-13 | 54.40 | 54.40 | 50.00 | 51.33 | 2,461,064 |
2020-05-12 | 58.90 | 58.90 | 54.25 | 55.40 | 1,489,151 |
2020-05-11 | 59.55 | 59.60 | 55.20 | 56.18 | 1,353,879 |
2020-05-07 | 57.40 | 59.15 | 56.25 | 58.98 | 1,435,738 |
2020-05-06 | 61.45 | 61.45 | 56.20 | 57.50 | 1,400,637 |
2020-05-05 | 59.55 | 61.35 | 57.95 | 59.98 | 1,564,520 |
2020-05-04 | 59.10 | 59.35 | 55.05 | 58.85 | 2,205,096 |
2020-05-01 | 63.10 | 63.75 | 58.20 | 59.75 | 2,548,648 |
2020-04-30 | 70.00 | 73.45 | 64.15 | 66.40 | 1,689,346 |
2020-04-29 | 60.75 | 67.60 | 60.75 | 66.40 | 3,569,308 |
2020-04-28 | 61.00 | 64.65 | 58.25 | 60.63 | 1,879,639 |
2020-04-27 | 60.85 | 64.80 | 60.30 | 60.63 | 1,539,081 |
2020-04-24 | 60.85 | 63.40 | 59.70 | 60.30 | 1,443,338 |
2020-04-23 | 61.10 | 62.35 | 58.00 | 61.00 | 1,673,456 |
2020-04-22 | 57.15 | 59.30 | 52.60 | 57.03 | 9,431,671 |
2020-04-21 | 66.85 | 66.85 | 56.95 | 57.03 | 1,597,463 |
2020-04-20 | 65.35 | 68.75 | 60.60 | 62.60 | 1,261,078 |
2020-04-17 | 67.45 | 69.95 | 60.20 | 64.25 | 3,355,593 |
2020-04-16 | 57.05 | 61.45 | 57.05 | 60.25 | 2,039,551 |
2020-04-15 | 63.00 | 63.25 | 55.15 | 56.23 | 2,452,419 |
2020-04-14 | 69.00 | 72.30 | 63.05 | 68.50 | 1,331,311 |
2020-04-09 | 68.15 | 71.60 | 65.35 | 68.50 | 3,081,578 |
2020-04-08 | 64.00 | 70.40 | 64.00 | 68.78 | 3,364,918 |
2020-04-07 | 69.95 | 75.40 | 65.00 | 62.75 | 1,836,443 |
2020-04-06 | 64.10 | 68.70 | 63.25 | 62.48 | 1,174,579 |
2020-04-03 | 63.00 | 69.65 | 60.05 | 63.75 | 140,476 |
2020-04-03 | 63.00 | 69.65 | 60.05 | 62.48 | 1,173,506 |
2020-04-02 | 71.60 | 71.60 | 61.40 | 63.75 | 1,326,241 |
2020-04-02 | 71.60 | 71.60 | 61.40 | 66.45 | 651,093 |
2020-04-01 | 66.05 | 70.20 | 64.25 | 66.40 | 2,087,828 |
2020-04-01 | 66.05 | 70.20 | 64.25 | 70.03 | 818,415 |
2020-03-31 | 66.55 | 73.30 | 65.25 | 62.18 | 2,825,868 |
2020-03-30 | 66.95 | 70.15 | 60.35 | 72.53 | 1,143,939 |
2020-03-27 | 69.40 | 76.00 | 69.40 | 75.20 | 1,483,894 |
2020-03-26 | 72.20 | 82.15 | 72.20 | 74.58 | 3,745,233 |
2020-03-25 | 77.50 | 80.50 | 70.00 | 77.90 | 1,062,673 |
2020-03-24 | 78.30 | 81.85 | 75.35 | 73.60 | 585,633 |
2020-03-23 | 74.45 | 78.25 | 67.90 | 78.20 | 808,804 |
2020-03-20 | 74.20 | 79.40 | 65.25 | 66.63 | 650,208 |
2020-03-19 | 68.35 | 68.35 | 45.60 | 68.65 | 703,496 |
2020-03-18 | 83.50 | 83.50 | 69.35 | 85.53 | 326,548 |
2020-03-17 | 99.65 | 103.60 | 82.95 | 99.13 | 991,737 |
2020-03-16 | 113.00 | 113.00 | 97.15 | 118.00 | 651,091 |
2020-03-13 | 125.00 | 125.50 | 118.80 | 118.05 | 3,929,840 |
2020-03-12 | 115.00 | 123.00 | 115.00 | 128.55 | 370,705 |
2020-03-11 | 129.20 | 129.20 | 124.70 | 126.05 | 359,881 |
2020-03-10 | 132.60 | 135.50 | 125.50 | 129.45 | 539,392 |
2020-03-09 | 143.30 | 143.30 | 126.80 | 129.45 | 881,085 |
2020-03-06 | 143.00 | 143.00 | 136.20 | 139.85 | 999,079 |
2020-03-05 | 153.90 | 154.50 | 144.70 | 152.65 | 587,919 |
2020-03-04 | 145.50 | 153.70 | 144.10 | 145.95 | 1,176,735 |
2020-03-03 | 151.50 | 151.50 | 145.50 | 147.90 | 650,497 |
2020-03-02 | 148.00 | 160.90 | 143.20 | 140.80 | 823,326 |
2020-02-28 | 139.50 | 141.30 | 136.00 | 142.85 | 390,638 |
2020-02-27 | 143.10 | 146.30 | 140.40 | 146.95 | 559,047 |
2020-02-26 | 152.80 | 152.80 | 144.00 | 149.05 | 275,421 |
2020-02-25 | 152.70 | 152.70 | 148.30 | 148.45 | 529,176 |
2020-02-24 | 155.00 | 155.00 | 147.70 | 158.75 | 341,455 |
2020-02-21 | 157.00 | 158.90 | 153.70 | 158.75 | 2,308,499 |
2020-02-20 | 160.70 | 160.70 | 155.00 | 156.10 | 750,026 |
2020-02-19 | 164.20 | 164.20 | 156.60 | 156.80 | 652,297 |
2020-02-18 | 166.10 | 166.10 | 159.70 | 160.60 | 640,124 |
2020-02-17 | 166.80 | 166.80 | 160.70 | 161.95 | 313,946 |
2020-02-14 | 162.00 | 164.50 | 162.00 | 162.70 | 296,497 |
2020-02-13 | 172.60 | 172.60 | 162.30 | 162.85 | 760,435 |
2020-02-12 | 174.30 | 174.30 | 166.60 | 167.55 | 429,716 |
2020-02-11 | 168.40 | 170.70 | 166.60 | 170.05 | 416,737 |
2020-02-10 | 163.30 | 166.50 | 163.00 | 166.35 | 1,295,195 |
2020-02-07 | 160.90 | 164.90 | 160.90 | 162.95 | 1,346,515 |
2020-02-06 | 166.80 | 169.10 | 164.70 | 164.90 | 1,124,886 |
2020-02-05 | 164.00 | 168.50 | 164.00 | 166.20 | 1,154,238 |
2020-02-04 | 163.00 | 168.90 | 162.50 | 167.35 | 609,755 |
2020-02-03 | 163.00 | 167.60 | 163.00 | 167.15 | 902,183 |
2020-01-31 | 152.80 | 172.10 | 149.90 | 166.95 | 2,976,783 |
2020-01-30 | 172.00 | 172.00 | 165.40 | 166.95 | 3,546,535 |
2020-01-29 | 166.80 | 169.50 | 165.10 | 168.30 | 4,062,634 |
2020-01-28 | 166.10 | 167.80 | 161.90 | 167.55 | 453,579 |
2020-01-27 | 160.00 | 163.30 | 160.00 | 162.00 | 1,250,789 |
2020-01-24 | 160.40 | 165.10 | 159.70 | 164.15 | 1,048,843 |
2020-01-23 | 165.00 | 165.00 | 159.10 | 159.80 | 519,275 |
2020-01-22 | 165.50 | 166.00 | 161.30 | 164.70 | 1,271,483 |
2020-01-21 | 169.90 | 169.90 | 164.00 | 165.45 | 493,590 |
2020-01-20 | 171.00 | 175.90 | 169.60 | 169.85 | 291,054 |
2020-01-17 | 168.50 | 174.10 | 168.50 | 171.30 | 322,418 |
2020-01-16 | 171.60 | 174.20 | 169.50 | 171.55 | 759,953 |
2020-01-15 | 180.00 | 180.00 | 172.90 | 173.90 | 647,475 |
2020-01-14 | 179.20 | 181.00 | 178.40 | 180.05 | 492,389 |
2020-01-13 | 174.90 | 181.20 | 174.90 | 180.25 | 388,676 |
2020-01-10 | 183.30 | 183.30 | 177.70 | 178.90 | 709,491 |
2020-01-09 | 177.30 | 183.60 | 176.40 | 179.60 | 519,627 |
2020-01-08 | 182.90 | 184.80 | 180.30 | 181.75 | 1,052,604 |
2020-01-07 | 187.00 | 187.20 | 183.80 | 185.60 | 1,230,203 |
2020-01-06 | 181.60 | 187.30 | 181.60 | 185.85 | 598,072 |
2020-01-03 | 180.60 | 185.40 | 180.60 | 183.65 | 593,116 |
2020-01-02 | 177.50 | 186.00 | 177.20 | 184.75 | 827,872 |
2019-12-31 | 175.00 | 176.40 | 172.90 | 173.25 | 220,698 |
2019-12-30 | 177.00 | 180.50 | 175.10 | 175.95 | 264,113 |
2019-12-27 | 178.00 | 184.10 | 178.00 | 178.45 | 202,753 |
2019-12-24 | 181.60 | 183.70 | 181.40 | 182.65 | 111,636 |
2019-12-23 | 178.90 | 183.80 | 176.50 | 181.60 | 621,479 |
2019-12-20 | 175.60 | 179.10 | 174.00 | 178.00 | 918,042 |
2019-12-19 | 180.40 | 180.40 | 172.30 | 177.20 | 668,234 |
2019-12-18 | 169.90 | 178.30 | 169.20 | 177.90 | 1,589,328 |
2019-12-17 | 182.00 | 182.00 | 164.50 | 166.10 | 3,770,404 |
2019-12-16 | 179.40 | 188.00 | 179.40 | 186.60 | 842,694 |
2019-12-13 | 186.40 | 192.40 | 182.10 | 182.80 | 603,055 |
2019-12-12 | 188.30 | 189.90 | 184.70 | 185.80 | 711,863 |
2019-12-11 | 188.00 | 189.80 | 184.20 | 187.05 | 998,772 |
2019-12-10 | 189.70 | 191.60 | 181.10 | 188.70 | 2,113,127 |
2019-12-09 | 180.30 | 191.00 | 180.00 | 190.05 | 5,203,750 |
2019-12-06 | 181.00 | 181.00 | 176.80 | 177.80 | 77,206 |
2019-12-05 | 176.80 | 181.80 | 176.80 | 179.00 | 272,897 |
2019-12-04 | 172.50 | 180.20 | 172.50 | 179.00 | 395,760 |
2019-12-03 | 178.70 | 180.80 | 174.50 | 176.15 | 697,542 |
2019-12-02 | 181.20 | 183.80 | 180.60 | 183.20 | 627,006 |
2019-11-29 | 183.20 | 183.20 | 179.50 | 181.10 | 530,862 |
2019-11-28 | 180.00 | 182.80 | 178.50 | 181.50 | 610,181 |
2019-11-27 | 187.80 | 187.80 | 182.50 | 182.75 | 576,761 |
2019-11-26 | 187.00 | 187.00 | 181.50 | 183.25 | 804,579 |
2019-11-25 | 183.00 | 185.20 | 181.00 | 182.40 | 456,190 |
2019-11-22 | 174.00 | 182.60 | 174.00 | 182.25 | 623,640 |
2019-11-21 | 176.30 | 178.50 | 170.00 | 177.50 | 870,567 |
2019-11-20 | 180.70 | 182.80 | 179.30 | 180.70 | 624,425 |
2019-11-19 | 183.00 | 187.50 | 181.40 | 182.60 | 469,961 |
2019-11-18 | 179.90 | 186.90 | 179.90 | 185.05 | 430,037 |
2019-11-15 | 179.00 | 184.70 | 179.00 | 184.25 | 761,447 |
2019-11-14 | 179.00 | 182.20 | 179.00 | 180.10 | 352,543 |
2019-11-13 | 178.50 | 181.90 | 178.50 | 181.80 | 400,136 |
2019-11-12 | 174.50 | 182.30 | 173.40 | 181.60 | 683,067 |
2019-11-11 | 175.20 | 182.20 | 175.20 | 177.70 | 903,759 |
2019-11-08 | 177.00 | 178.70 | 174.00 | 176.75 | 1,204,818 |
2019-11-07 | 184.60 | 185.50 | 163.70 | 179.40 | 1,672,766 |
2019-11-06 | 189.30 | 190.60 | 187.80 | 187.95 | 410,761 |
2019-11-05 | 183.70 | 189.40 | 183.70 | 187.50 | 409,486 |
2019-11-04 | 186.00 | 189.80 | 184.70 | 187.95 | 451,203 |
2019-11-01 | 184.60 | 186.90 | 183.00 | 186.50 | 684,802 |
2019-10-31 | 187.40 | 187.40 | 181.40 | 185.50 | 638,677 |
2019-10-30 | 181.30 | 185.00 | 181.30 | 184.30 | 801,007 |
2019-10-29 | 183.90 | 186.00 | 181.70 | 184.75 | 161,011 |
2019-10-28 | 186.10 | 189.00 | 184.00 | 184.75 | 307,397 |
2019-10-25 | 182.80 | 185.60 | 182.80 | 185.55 | 401,132 |
2019-10-24 | 185.60 | 186.10 | 183.40 | 183.75 | 845,488 |
2019-10-23 | 179.90 | 185.10 | 179.90 | 184.70 | 623,100 |
2019-10-22 | 179.40 | 184.40 | 179.40 | 183.70 | 1,387,913 |
2019-10-21 | 176.90 | 182.90 | 176.90 | 182.30 | 1,207,277 |
2019-10-18 | 174.60 | 183.60 | 174.60 | 181.15 | 1,186,976 |
2019-10-17 | 170.10 | 176.30 | 170.10 | 175.50 | 2,483,349 |
2019-10-16 | 173.70 | 175.20 | 171.70 | 174.40 | 1,322,077 |
2019-10-15 | 176.80 | 177.10 | 174.00 | 175.40 | 876,333 |
2019-10-14 | 176.70 | 180.60 | 174.50 | 175.80 | 2,143,940 |
2019-10-11 | 177.00 | 179.30 | 175.50 | 177.00 | 3,083,237 |
2019-10-10 | 179.40 | 179.40 | 173.40 | 175.05 | 385,194 |
2019-10-09 | 182.20 | 182.20 | 174.80 | 175.05 | 567,701 |
2019-10-08 | 181.70 | 181.70 | 176.00 | 178.00 | 465,355 |
2019-10-07 | 186.40 | 186.40 | 180.00 | 180.10 | 391,171 |
2019-10-04 | 180.90 | 183.90 | 180.90 | 182.00 | 357,315 |
2019-10-03 | 185.50 | 185.50 | 178.40 | 180.65 | 1,160,336 |
2019-10-02 | 184.00 | 184.00 | 180.60 | 183.95 | 266,104 |
2019-10-01 | 190.00 | 190.00 | 182.90 | 183.95 | 1,082,426 |
2019-09-30 | 189.90 | 192.40 | 186.80 | 187.15 | 654,149 |
2019-09-27 | 187.80 | 189.10 | 184.80 | 186.80 | 1,845,628 |
2019-09-26 | 184.80 | 194.20 | 184.80 | 185.95 | 1,104,932 |
2019-09-25 | 191.70 | 191.70 | 185.90 | 188.25 | 662,945 |
2019-09-24 | 196.00 | 196.00 | 191.50 | 191.80 | 682,281 |
2019-09-23 | 205.80 | 205.80 | 194.10 | 194.90 | 564,877 |
2019-09-20 | 206.00 | 206.00 | 198.50 | 201.30 | 1,522,471 |
2019-09-19 | 201.60 | 202.80 | 198.30 | 201.00 | 527,240 |
2019-09-18 | 197.00 | 201.20 | 196.90 | 197.55 | 480,281 |
2019-09-17 | 196.70 | 202.80 | 195.30 | 201.50 | 463,802 |
2019-09-16 | 207.00 | 207.00 | 198.20 | 199.10 | 828,105 |
2019-09-13 | 204.20 | 206.60 | 203.60 | 204.90 | 1,219,259 |
2019-09-12 | 208.00 | 208.80 | 203.60 | 204.00 | 827,448 |
2019-09-11 | 207.00 | 212.60 | 206.40 | 208.40 | 525,441 |
2019-09-10 | 212.20 | 212.20 | 203.60 | 204.40 | 2,348,948 |
2019-09-09 | 200.40 | 206.20 | 200.40 | 203.90 | 795,191 |
2019-09-06 | 202.80 | 205.80 | 202.60 | 203.90 | 602,792 |
2019-09-05 | 199.80 | 204.80 | 199.80 | 204.20 | 440,526 |
2019-09-04 | 203.40 | 206.00 | 201.40 | 203.80 | 538,360 |
2019-09-03 | 202.40 | 202.40 | 198.50 | 200.20 | 383,174 |
2019-09-02 | 204.00 | 204.20 | 200.00 | 200.70 | 906,329 |
2019-08-30 | 200.20 | 204.00 | 199.60 | 202.20 | 193,208 |
2019-08-29 | 199.00 | 203.00 | 198.70 | 199.55 | 187,788 |
2019-08-28 | 197.20 | 200.80 | 197.20 | 199.55 | 661,056 |
2019-08-27 | 203.60 | 203.60 | 198.20 | 202.30 | 606,462 |
2019-08-23 | 198.40 | 202.40 | 198.40 | 198.55 | 146,605 |
2019-08-22 | 205.20 | 205.20 | 198.40 | 198.55 | 330,617 |
2019-08-21 | 198.00 | 203.60 | 198.00 | 201.40 | 468,193 |
2019-08-20 | 201.00 | 201.00 | 196.20 | 198.65 | 386,970 |
2019-08-19 | 201.80 | 201.80 | 195.00 | 196.30 | 769,930 |
2019-08-16 | 191.40 | 201.40 | 191.40 | 200.60 | 667,549 |
2019-08-15 | 200.00 | 200.80 | 195.60 | 196.25 | 776,613 |
2019-08-14 | 199.90 | 201.80 | 197.80 | 198.35 | 660,441 |
2019-08-13 | 198.10 | 203.60 | 195.80 | 201.90 | 661,889 |
2019-08-12 | 203.80 | 204.00 | 195.90 | 196.05 | 966,198 |
2019-08-09 | 196.10 | 202.60 | 196.10 | 201.80 | 511,439 |
2019-08-08 | 195.10 | 201.20 | 195.10 | 201.00 | 792,758 |
2019-08-07 | 199.30 | 199.30 | 192.40 | 194.90 | 906,659 |
2019-08-06 | 196.00 | 201.60 | 196.00 | 200.80 | 791,451 |
2019-08-05 | 201.00 | 202.60 | 195.00 | 197.95 | 1,406,653 |
2019-08-02 | 203.00 | 203.00 | 197.30 | 199.30 | 883,956 |
2019-08-01 | 199.50 | 203.40 | 198.10 | 203.00 | 561,462 |
2019-07-31 | 194.00 | 200.80 | 194.00 | 200.40 | 579,521 |
2019-07-30 | 194.80 | 199.40 | 194.80 | 198.90 | 528,856 |
2019-07-29 | 206.20 | 206.20 | 198.40 | 199.55 | 528,402 |
2019-07-26 | 201.80 | 204.20 | 200.40 | 201.30 | 455,621 |
2019-07-25 | 206.00 | 206.60 | 202.40 | 203.90 | 623,974 |
2019-07-24 | 200.20 | 202.20 | 198.50 | 201.30 | 1,187,707 |
2019-07-23 | 206.80 | 206.80 | 201.60 | 201.80 | 514,198 |
2019-07-22 | 206.00 | 206.00 | 201.40 | 203.00 | 818,914 |
2019-07-19 | 201.00 | 206.00 | 201.00 | 204.20 | 774,669 |
2019-07-18 | 208.80 | 208.80 | 200.60 | 203.20 | 795,143 |
2019-07-17 | 214.80 | 214.80 | 208.60 | 209.00 | 513,600 |
2019-07-16 | 218.00 | 218.00 | 211.20 | 212.60 | 542,525 |
2019-07-15 | 214.20 | 217.80 | 212.20 | 212.80 | 535,642 |
2019-07-12 | 211.40 | 215.40 | 208.20 | 215.00 | 280,283 |
2019-07-11 | 221.40 | 221.40 | 217.20 | 218.10 | 248,089 |
2019-07-10 | 223.20 | 223.80 | 219.40 | 219.80 | 299,568 |
2019-07-09 | 219.40 | 222.60 | 217.80 | 222.40 | 492,883 |
2019-07-08 | 221.80 | 224.60 | 220.00 | 221.40 | 2,700,175 |
2019-07-05 | 226.20 | 226.20 | 222.80 | 224.10 | 438,503 |
2019-07-04 | 225.00 | 226.20 | 222.60 | 225.30 | 363,944 |
2019-07-03 | 221.80 | 226.40 | 221.80 | 225.20 | 390,235 |
2019-07-02 | 224.80 | 225.60 | 220.60 | 225.20 | 419,165 |
2019-07-01 | 221.60 | 222.20 | 215.60 | 221.70 | 715,270 |
2019-06-28 | 206.40 | 216.80 | 206.20 | 216.70 | 2,390,903 |
2019-06-27 | 224.40 | 225.00 | 202.20 | 207.30 | 2,539,616 |
2019-06-26 | 229.80 | 234.20 | 229.80 | 230.00 | 383,629 |
2019-06-25 | 229.00 | 232.20 | 224.20 | 232.00 | 438,289 |
2019-06-24 | 230.80 | 230.80 | 224.20 | 224.60 | 707,132 |
2019-06-21 | 235.80 | 235.80 | 225.20 | 230.00 | 569,603 |
2019-06-20 | 227.20 | 233.00 | 227.20 | 230.00 | 1,377,277 |
2019-06-19 | 232.00 | 232.60 | 226.00 | 227.10 | 1,013,941 |
2019-06-18 | 228.20 | 232.60 | 225.60 | 232.00 | 425,011 |
2019-06-17 | 236.40 | 236.40 | 226.80 | 227.80 | 557,143 |
2019-06-14 | 233.20 | 233.20 | 230.40 | 231.00 | 336,075 |
2019-06-13 | 234.80 | 235.00 | 232.00 | 232.60 | 439,732 |
2019-06-12 | 231.60 | 232.80 | 229.00 | 232.60 | 332,030 |
2019-06-11 | 232.60 | 236.00 | 232.60 | 233.90 | 337,335 |
2019-06-10 | 234.00 | 234.20 | 229.00 | 230.10 | 276,998 |
2019-06-07 | 228.00 | 232.00 | 228.00 | 230.80 | 556,381 |
2019-06-06 | 228.00 | 231.60 | 227.00 | 228.40 | 459,251 |
2019-06-05 | 227.40 | 233.00 | 227.40 | 228.70 | 343,530 |
2019-06-04 | 223.80 | 228.40 | 223.80 | 228.30 | 400,254 |
2019-06-03 | 227.60 | 227.60 | 223.40 | 225.80 | 418,525 |
2019-05-31 | 229.00 | 230.80 | 226.00 | 228.80 | 487,921 |
2019-05-30 | 226.00 | 229.20 | 226.00 | 228.80 | 511,443 |
2019-05-29 | 231.00 | 231.00 | 224.00 | 226.10 | 603,281 |
2019-05-28 | 224.80 | 227.20 | 223.80 | 226.20 | 1,055,634 |
2019-05-24 | 223.80 | 229.20 | 223.80 | 225.00 | 538,141 |
2019-05-23 | 232.60 | 234.40 | 226.80 | 227.60 | 1,154,536 |
2019-05-22 | 227.40 | 235.20 | 227.40 | 235.10 | 993,261 |
2019-05-21 | 230.00 | 230.80 | 226.20 | 229.20 | 542,913 |
2019-05-20 | 234.20 | 234.20 | 224.20 | 226.00 | 681,162 |
2019-05-17 | 222.80 | 229.40 | 222.80 | 229.20 | 482,767 |
2019-05-16 | 227.60 | 227.60 | 224.00 | 226.90 | 1,354,429 |
2019-05-15 | 228.00 | 231.00 | 225.60 | 226.30 | 857,957 |
2019-05-14 | 223.80 | 229.00 | 223.80 | 228.10 | 583,310 |
2019-05-13 | 226.20 | 228.20 | 224.00 | 224.30 | 834,831 |
2019-05-10 | 224.00 | 230.40 | 224.00 | 228.40 | 1,087,311 |
2019-05-09 | 223.60 | 227.00 | 223.60 | 225.60 | 518,261 |
2019-05-08 | 224.80 | 229.00 | 223.80 | 228.70 | 923,647 |
2019-05-07 | 225.40 | 230.20 | 224.60 | 227.90 | 711,319 |
2019-05-03 | 233.80 | 233.80 | 228.40 | 231.40 | 754,880 |
2019-05-02 | 228.00 | 230.60 | 224.00 | 230.30 | 715,544 |
2019-05-01 | 227.00 | 234.00 | 227.00 | 233.60 | 1,409,650 |
2019-04-30 | 227.00 | 231.80 | 225.60 | 230.10 | 583,178 |
2019-04-29 | 226.20 | 234.40 | 223.60 | 228.40 | 467,861 |
2019-04-26 | 227.80 | 237.00 | 225.00 | 227.10 | 788,045 |
2019-04-25 | 224.40 | 229.60 | 222.80 | 225.00 | 440,891 |
2019-04-24 | 224.60 | 227.60 | 224.00 | 227.10 | 624,920 |
2019-04-23 | 225.80 | 226.00 | 221.80 | 225.60 | 426,842 |
2019-04-18 | 225.20 | 226.80 | 223.00 | 225.80 | 482,361 |
2019-04-17 | 226.00 | 230.20 | 225.40 | 228.70 | 528,904 |
2019-04-16 | 223.20 | 226.00 | 218.80 | 225.00 | 311,643 |
2019-04-15 | 228.60 | 228.60 | 221.40 | 223.80 | 295,773 |
2019-04-12 | 220.40 | 227.20 | 217.60 | 226.90 | 979,526 |
2019-04-11 | 221.60 | 221.60 | 215.80 | 218.70 | 542,628 |
2019-04-10 | 221.00 | 223.20 | 218.20 | 219.00 | 239,702 |
2019-04-09 | 217.40 | 222.20 | 216.20 | 219.50 | 445,010 |
2019-04-08 | 235.00 | 235.00 | 217.60 | 219.90 | 694,762 |
2019-04-05 | 229.00 | 234.20 | 229.00 | 234.10 | 675,757 |
2019-04-04 | 227.40 | 230.60 | 227.20 | 230.60 | 357,236 |
2019-04-03 | 227.20 | 228.80 | 225.20 | 228.30 | 735,109 |
2019-04-02 | 228.00 | 228.00 | 220.20 | 225.50 | 864,573 |
2019-04-01 | 219.60 | 225.00 | 218.20 | 224.80 | 982,553 |
2019-03-29 | 214.60 | 219.40 | 211.60 | 217.90 | 1,141,174 |
2019-03-28 | 207.20 | 213.60 | 207.20 | 212.30 | 592,350 |