Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-03-12 | 96.90 | 96.90 | 96.90 | 96.90 | 0 |
2021-03-11 | 96.85 | 97.00 | 96.85 | 96.90 | 5,626,658 |
2021-03-10 | 97.00 | 97.00 | 96.85 | 96.90 | 325,964 |
2021-03-09 | 97.10 | 97.10 | 96.85 | 96.85 | 250,716 |
2021-03-08 | 97.00 | 97.05 | 96.85 | 96.85 | 291,295 |
2021-03-05 | 97.15 | 97.15 | 96.85 | 97.00 | 1,112,949 |
2021-03-04 | 97.00 | 97.00 | 96.85 | 96.90 | 388,778 |
2021-03-03 | 96.70 | 96.95 | 96.70 | 96.85 | 408,697 |
2021-03-02 | 96.85 | 97.00 | 96.85 | 96.85 | 1,158,094 |
2021-03-01 | 96.85 | 97.00 | 96.20 | 96.60 | 2,817,422 |
2021-02-26 | 97.15 | 97.15 | 96.70 | 96.70 | 3,229,820 |
2021-02-25 | 97.00 | 97.25 | 96.60 | 97.00 | 954,211 |
2021-02-24 | 97.00 | 97.20 | 96.75 | 96.75 | 1,128,185 |
2021-02-23 | 97.00 | 97.35 | 96.70 | 97.00 | 1,149,181 |
2021-02-22 | 96.50 | 97.30 | 96.50 | 96.90 | 600,423 |
2021-02-19 | 96.50 | 97.00 | 96.50 | 96.90 | 1,981,215 |
2021-02-18 | 97.15 | 97.70 | 96.55 | 96.65 | 1,892,124 |
2021-02-17 | 96.70 | 97.70 | 96.50 | 96.65 | 2,856,523 |
2021-02-16 | 97.00 | 97.35 | 96.30 | 96.65 | 951,541 |
2021-02-15 | 96.30 | 97.20 | 96.30 | 96.65 | 684,719 |
2021-02-12 | 96.70 | 97.10 | 96.45 | 96.65 | 468,259 |
2021-02-11 | 96.65 | 96.85 | 96.40 | 96.65 | 1,006,086 |
2021-02-10 | 96.40 | 97.40 | 96.30 | 96.30 | 496,944 |
2021-02-09 | 96.90 | 97.20 | 96.50 | 97.20 | 387,353 |
2021-02-08 | 97.25 | 97.40 | 96.45 | 96.45 | 956,837 |
2021-02-05 | 96.80 | 97.25 | 96.55 | 97.15 | 451,376 |
2021-02-04 | 97.50 | 97.85 | 96.80 | 97.00 | 860,865 |
2021-02-03 | 97.15 | 98.35 | 97.15 | 97.25 | 671,437 |
2021-02-02 | 97.25 | 97.65 | 97.05 | 97.25 | 416,226 |
2021-02-01 | 98.35 | 98.70 | 97.00 | 97.00 | 651,069 |
2021-01-29 | 99.40 | 99.40 | 97.20 | 97.90 | 656,163 |
2021-01-28 | 97.00 | 99.25 | 97.00 | 98.25 | 493,644 |
2021-01-27 | 98.70 | 99.45 | 97.25 | 98.20 | 570,225 |
2021-01-26 | 96.55 | 98.75 | 96.55 | 98.45 | 344,915 |
2021-01-25 | 96.20 | 98.45 | 96.20 | 97.80 | 502,825 |
2021-01-22 | 97.00 | 98.30 | 97.00 | 97.80 | 3,350,956 |
2021-01-21 | 97.25 | 98.95 | 96.85 | 97.50 | 639,988 |
2021-01-20 | 98.45 | 98.85 | 97.15 | 97.15 | 421,231 |
2021-01-19 | 98.45 | 99.15 | 97.90 | 97.90 | 1,477,082 |
2021-01-18 | 98.40 | 98.45 | 98.00 | 98.30 | 1,926,291 |
2021-01-15 | 98.30 | 98.85 | 98.05 | 98.30 | 2,817,808 |
2021-01-14 | 97.50 | 98.95 | 97.50 | 98.20 | 1,901,594 |
2021-01-13 | 96.95 | 98.90 | 96.95 | 98.35 | 527,604 |
2021-01-12 | 100.10 | 100.10 | 98.10 | 98.30 | 451,822 |
2021-01-11 | 98.60 | 99.00 | 97.50 | 98.60 | 659,992 |
2021-01-08 | 99.50 | 99.50 | 98.10 | 98.40 | 9,942,921 |
2021-01-07 | 100.10 | 100.10 | 98.00 | 98.20 | 9,939,493 |
2021-01-06 | 96.20 | 99.30 | 96.20 | 98.85 | 4,771,286 |
2021-01-05 | 99.30 | 99.40 | 97.90 | 98.55 | 1,196,726 |
2021-01-04 | 97.60 | 99.15 | 97.55 | 98.50 | 899,751 |
2021-01-01 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
2020-12-31 | 98.65 | 98.65 | 97.00 | 98.00 | 763,177 |
2020-12-30 | 99.50 | 99.50 | 97.70 | 97.70 | 703,200 |
2020-12-29 | 97.30 | 99.35 | 97.25 | 98.05 | 1,833,374 |
2020-12-28 | 98.30 | 98.30 | 98.30 | 98.30 | 0 |
2020-12-25 | 98.30 | 98.30 | 98.30 | 98.30 | 0 |
2020-12-24 | 99.50 | 99.85 | 98.30 | 98.30 | 585,147 |
2020-12-23 | 98.45 | 99.50 | 98.00 | 99.45 | 943,397 |
2020-12-22 | 100.50 | 100.50 | 98.70 | 100.00 | 6,727,472 |
2020-12-21 | 99.35 | 99.95 | 97.35 | 99.65 | 3,442,859 |
2020-12-18 | 98.50 | 100.80 | 98.50 | 99.55 | 5,978,670 |
2020-12-17 | 97.00 | 100.60 | 96.55 | 100.20 | 8,141,044 |
2020-12-16 | 96.20 | 97.30 | 95.85 | 96.25 | 6,397,752 |
2020-12-15 | 95.65 | 96.80 | 95.00 | 95.90 | 1,090,833 |
2020-12-14 | 95.00 | 97.70 | 94.20 | 96.35 | 1,047,809 |
2020-12-11 | 95.00 | 95.10 | 92.30 | 93.50 | 1,219,295 |
2020-12-10 | 96.65 | 97.85 | 94.50 | 95.70 | 1,126,900 |
2020-12-09 | 93.70 | 98.50 | 93.40 | 97.40 | 878,533 |
2020-12-08 | 92.80 | 98.05 | 92.80 | 95.75 | 980,784 |
2020-12-07 | 95.00 | 96.70 | 94.30 | 95.45 | 1,778,324 |
2020-12-04 | 93.80 | 98.50 | 93.80 | 95.80 | 1,161,196 |
2020-12-03 | 93.50 | 97.00 | 93.50 | 95.85 | 1,520,983 |
2020-12-02 | 96.50 | 96.50 | 94.40 | 94.70 | 952,462 |
2020-12-01 | 91.25 | 97.00 | 91.25 | 96.40 | 2,345,883 |
2020-11-30 | 92.00 | 94.10 | 91.35 | 91.35 | 888,181 |
2020-11-27 | 93.15 | 93.40 | 91.35 | 92.50 | 2,656,354 |
2020-11-26 | 94.30 | 95.35 | 93.10 | 93.35 | 532,839 |
2020-11-25 | 93.35 | 95.80 | 93.35 | 94.85 | 1,015,973 |
2020-11-24 | 94.80 | 96.00 | 93.20 | 94.50 | 1,426,427 |
2020-11-23 | 91.80 | 93.70 | 91.65 | 93.25 | 1,171,725 |
2020-11-20 | 93.00 | 95.40 | 93.00 | 93.70 | 633,101 |
2020-11-19 | 94.35 | 96.45 | 92.35 | 94.15 | 2,796,966 |
2020-11-18 | 97.50 | 97.50 | 95.00 | 96.15 | 1,378,311 |
2020-11-17 | 97.10 | 97.80 | 94.70 | 95.75 | 1,913,509 |
2020-11-16 | 93.75 | 97.75 | 93.75 | 96.50 | 1,255,770 |
2020-11-13 | 94.95 | 97.10 | 94.95 | 96.00 | 2,746,375 |
2020-11-12 | 96.85 | 98.65 | 96.30 | 96.60 | 1,505,754 |
2020-11-11 | 99.95 | 99.95 | 96.55 | 97.00 | 2,204,804 |
2020-11-10 | 96.95 | 99.45 | 96.20 | 99.00 | 1,902,258 |
2020-11-09 | 97.45 | 99.70 | 97.10 | 98.40 | 1,471,035 |
2020-11-06 | 99.80 | 99.80 | 97.45 | 98.05 | 1,434,502 |
2020-11-05 | 94.55 | 98.25 | 94.55 | 98.15 | 3,943,723 |
2020-11-04 | 97.25 | 97.25 | 94.85 | 95.50 | 1,440,215 |
2020-11-03 | 92.65 | 95.00 | 90.00 | 94.25 | 1,531,047 |
2020-11-02 | 96.15 | 96.15 | 88.95 | 90.45 | 6,133,938 |
2020-10-30 | 97.00 | 97.15 | 95.80 | 96.20 | 966,375 |
2020-10-29 | 97.95 | 97.95 | 93.75 | 96.70 | 2,080,349 |
2020-10-28 | 98.30 | 98.35 | 95.65 | 95.65 | 3,909,611 |
2020-10-27 | 99.70 | 100.00 | 97.00 | 98.00 | 723,396 |
2020-10-26 | 98.45 | 99.45 | 97.55 | 98.50 | 643,171 |
2020-10-23 | 99.60 | 100.00 | 98.25 | 99.15 | 628,696 |
2020-10-22 | 97.05 | 98.85 | 97.05 | 98.60 | 1,328,537 |
2020-10-21 | 98.75 | 98.90 | 97.00 | 98.00 | 2,366,139 |
2020-10-20 | 97.75 | 99.20 | 97.40 | 98.75 | 2,167,175 |
2020-10-16 | 99.00 | 99.00 | 97.70 | 98.00 | 3,410,859 |
2020-10-15 | 99.40 | 99.40 | 97.20 | 97.75 | 10,662,152 |
2020-10-14 | 98.00 | 98.55 | 97.55 | 98.15 | 1,841,923 |
2020-10-13 | 101.00 | 101.00 | 98.00 | 98.00 | 2,014,980 |
2020-10-12 | 100.10 | 100.10 | 98.55 | 99.00 | 3,541,659 |
2020-10-09 | 98.70 | 100.00 | 97.50 | 99.00 | 6,255,647 |
2020-10-08 | 95.00 | 102.50 | 91.65 | 97.50 | 34,263,135 |
2020-10-07 | 86.05 | 86.05 | 82.90 | 83.30 | 1,824,680 |
2020-10-06 | 85.00 | 86.75 | 85.00 | 86.00 | 1,330,397 |
2020-10-05 | 83.85 | 86.30 | 83.85 | 85.85 | 1,778,314 |
2020-10-02 | 80.80 | 83.15 | 80.80 | 83.15 | 1,885,127 |
2020-10-01 | 81.00 | 82.35 | 80.20 | 81.90 | 1,712,104 |
2020-09-30 | 78.00 | 80.50 | 78.00 | 80.20 | 4,536,268 |
2020-09-29 | 79.00 | 80.00 | 78.50 | 78.95 | 1,315,806 |
2020-09-28 | 79.05 | 79.80 | 78.15 | 79.20 | 3,256,508 |
2020-09-25 | 75.00 | 78.15 | 75.00 | 78.00 | 840,096 |
2020-09-24 | 75.00 | 75.60 | 74.30 | 75.05 | 1,220,773 |
2020-09-23 | 76.00 | 76.05 | 75.00 | 75.25 | 1,438,262 |
2020-09-22 | 77.85 | 77.85 | 75.00 | 75.15 | 1,502,477 |
2020-09-21 | 78.00 | 78.45 | 75.50 | 76.30 | 2,416,686 |
2020-09-18 | 78.45 | 79.55 | 77.90 | 78.80 | 10,198,352 |
2020-09-17 | 76.25 | 78.85 | 76.25 | 78.60 | 1,270,512 |
2020-09-16 | 75.90 | 77.30 | 74.85 | 77.30 | 1,820,527 |
2020-09-15 | 75.20 | 75.85 | 73.90 | 75.80 | 1,139,293 |
2020-09-14 | 74.10 | 75.55 | 74.00 | 75.55 | 866,051 |
2020-09-11 | 74.90 | 75.15 | 73.75 | 74.20 | 836,932 |
2020-09-10 | 76.35 | 76.35 | 73.90 | 74.63 | 563,224 |
2020-09-09 | 73.50 | 75.00 | 71.20 | 74.63 | 1,311,340 |
2020-09-08 | 73.90 | 74.50 | 72.00 | 74.28 | 773,206 |
2020-09-07 | 73.30 | 74.35 | 72.10 | 73.40 | 1,058,879 |
2020-09-04 | 72.10 | 74.40 | 71.95 | 72.23 | 514,323 |
2020-09-03 | 71.15 | 75.10 | 70.90 | 73.50 | 1,621,072 |
2020-09-02 | 70.45 | 71.60 | 69.55 | 70.80 | 1,075,704 |
2020-09-01 | 72.50 | 72.95 | 69.50 | 70.35 | 1,892,713 |
2020-08-28 | 74.10 | 74.90 | 72.90 | 73.53 | 1,208,521 |
2020-08-27 | 75.10 | 75.10 | 74.00 | 74.18 | 773,888 |
2020-08-26 | 77.05 | 77.05 | 73.05 | 74.58 | 987,655 |
2020-08-25 | 76.10 | 76.95 | 75.15 | 75.45 | 5,545,548 |
2020-08-24 | 77.85 | 77.85 | 74.40 | 75.63 | 1,420,076 |
2020-08-21 | 77.85 | 77.85 | 75.75 | 76.15 | 681,093 |
2020-08-20 | 77.30 | 77.55 | 76.00 | 76.10 | 907,821 |
2020-08-19 | 78.35 | 79.25 | 77.40 | 78.15 | 993,637 |
2020-08-18 | 74.65 | 78.75 | 74.65 | 77.98 | 845,934 |
2020-08-17 | 75.65 | 78.55 | 75.65 | 76.70 | 1,040,264 |
2020-08-14 | 78.10 | 78.15 | 77.05 | 77.68 | 727,881 |
2020-08-13 | 78.00 | 79.30 | 77.65 | 78.45 | 633,920 |
2020-08-12 | 76.85 | 79.20 | 76.85 | 78.65 | 1,124,009 |
2020-08-11 | 79.50 | 79.50 | 77.50 | 78.05 | 4,695,030 |
2020-08-10 | 77.25 | 79.50 | 76.85 | 79.03 | 1,204,880 |
2020-08-07 | 77.15 | 77.20 | 75.50 | 76.40 | 936,143 |
2020-08-06 | 76.75 | 77.30 | 74.85 | 75.68 | 1,927,936 |
2020-08-05 | 75.20 | 76.45 | 73.65 | 75.48 | 26,535,352 |
2020-08-04 | 68.15 | 73.95 | 68.15 | 73.88 | 1,383,618 |
2020-08-03 | 68.50 | 70.60 | 67.50 | 69.78 | 1,547,761 |
2020-07-31 | 70.00 | 71.05 | 69.35 | 69.43 | 1,313,592 |
2020-07-30 | 74.70 | 74.70 | 70.80 | 74.28 | 469,591 |
2020-07-29 | 76.75 | 76.75 | 73.75 | 74.28 | 1,923,377 |
2020-07-28 | 78.45 | 82.40 | 74.40 | 76.30 | 2,427,957 |
2020-07-27 | 77.05 | 77.05 | 74.00 | 74.78 | 1,266,674 |
2020-07-24 | 78.05 | 78.65 | 77.50 | 77.85 | 772,798 |
2020-07-23 | 78.05 | 80.05 | 77.70 | 78.13 | 1,738,196 |
2020-07-22 | 76.35 | 79.85 | 76.35 | 78.33 | 4,955,632 |
2020-07-21 | 82.65 | 83.90 | 76.65 | 77.95 | 1,919,216 |
2020-07-20 | 79.15 | 79.15 | 76.15 | 77.08 | 325,016 |
2020-07-17 | 77.45 | 79.35 | 75.90 | 77.08 | 1,268,959 |
2020-07-16 | 78.45 | 80.00 | 78.40 | 78.85 | 1,190,813 |
2020-07-15 | 80.00 | 80.00 | 78.05 | 78.95 | 1,141,660 |
2020-07-14 | 78.90 | 80.45 | 78.25 | 79.75 | 1,086,049 |
2020-07-13 | 81.45 | 81.60 | 78.65 | 79.78 | 2,417,264 |
2020-07-10 | 79.00 | 80.90 | 79.00 | 79.83 | 4,039,216 |
2020-07-09 | 81.00 | 82.75 | 80.45 | 80.68 | 2,440,543 |
2020-07-08 | 82.40 | 83.50 | 81.50 | 82.03 | 1,347,778 |
2020-07-07 | 86.10 | 86.30 | 83.10 | 83.45 | 3,200,828 |
2020-07-06 | 88.25 | 88.25 | 85.00 | 85.35 | 912,883 |
2020-07-03 | 89.55 | 89.55 | 85.85 | 86.18 | 690,180 |
2020-07-02 | 89.65 | 89.65 | 86.50 | 87.15 | 1,225,375 |
2020-07-01 | 83.75 | 87.95 | 83.65 | 87.38 | 1,657,637 |
2020-06-30 | 87.50 | 87.55 | 84.75 | 86.15 | 802,697 |
2020-06-29 | 85.00 | 85.90 | 84.35 | 85.53 | 585,525 |
2020-06-26 | 87.70 | 89.35 | 85.25 | 85.45 | 697,726 |
2020-06-25 | 86.90 | 87.25 | 83.85 | 88.25 | 962,737 |
2020-06-24 | 88.25 | 89.45 | 87.55 | 88.30 | 766,594 |
2020-06-23 | 91.00 | 91.65 | 88.05 | 88.30 | 1,242,297 |
2020-06-22 | 87.55 | 92.20 | 87.55 | 90.15 | 2,308,287 |
2020-06-19 | 90.20 | 90.55 | 88.50 | 88.65 | 984,856 |
2020-06-18 | 89.15 | 91.25 | 88.55 | 89.83 | 1,709,293 |
2020-06-17 | 87.20 | 92.30 | 87.20 | 89.25 | 1,971,242 |
2020-06-16 | 89.35 | 90.50 | 88.35 | 89.25 | 3,081,947 |
2020-06-15 | 91.95 | 93.50 | 86.15 | 86.85 | 3,829,149 |
2020-06-12 | 92.85 | 97.15 | 92.00 | 94.38 | 2,103,443 |
2020-06-11 | 99.00 | 99.00 | 93.35 | 94.83 | 2,394,757 |
2020-06-10 | 99.20 | 100.30 | 97.75 | 99.15 | 2,805,302 |
2020-06-09 | 101.60 | 102.40 | 99.05 | 100.23 | 941,099 |
2020-06-08 | 98.85 | 103.60 | 98.85 | 102.00 | 1,658,452 |
2020-06-05 | 96.50 | 100.40 | 96.50 | 99.55 | 1,773,702 |
2020-06-04 | 95.95 | 97.35 | 95.50 | 95.75 | 955,368 |
2020-06-03 | 94.70 | 96.60 | 93.00 | 96.48 | 1,547,772 |
2020-06-02 | 95.20 | 95.20 | 92.80 | 93.23 | 904,911 |
2020-06-01 | 92.00 | 94.90 | 91.90 | 93.25 | 630,468 |
2020-05-29 | 92.50 | 94.30 | 90.50 | 93.45 | 442,082 |
2020-05-28 | 95.95 | 96.10 | 92.65 | 93.45 | 957,058 |
2020-05-27 | 92.30 | 94.30 | 91.85 | 90.68 | 892,810 |
2020-05-26 | 91.35 | 91.45 | 88.75 | 90.68 | 797,417 |
2020-05-22 | 86.75 | 89.00 | 85.40 | 87.18 | 302,813 |
2020-05-21 | 86.00 | 88.25 | 86.00 | 87.18 | 688,677 |
2020-05-20 | 89.25 | 89.25 | 86.70 | 88.08 | 1,314,169 |
2020-05-19 | 89.50 | 90.00 | 87.45 | 88.15 | 738,268 |
2020-05-18 | 90.35 | 91.60 | 87.30 | 88.75 | 835,078 |
2020-05-15 | 88.00 | 90.15 | 86.40 | 88.33 | 4,996,864 |
2020-05-14 | 86.70 | 88.55 | 84.95 | 87.58 | 2,663,580 |
2020-05-13 | 86.65 | 89.35 | 86.65 | 88.03 | 3,479,066 |
2020-05-12 | 84.05 | 88.85 | 84.05 | 88.50 | 3,771,691 |
2020-05-11 | 84.10 | 87.20 | 82.50 | 86.53 | 3,567,202 |
2020-05-07 | 84.40 | 84.40 | 81.75 | 81.95 | 661,492 |
2020-05-06 | 82.00 | 83.45 | 82.00 | 82.83 | 1,116,202 |
2020-05-05 | 85.65 | 85.65 | 81.80 | 83.38 | 943,609 |
2020-05-04 | 82.00 | 84.80 | 80.25 | 84.10 | 1,197,721 |
2020-05-01 | 81.20 | 82.40 | 80.65 | 81.93 | 904,551 |
2020-04-30 | 84.70 | 86.45 | 83.55 | 84.45 | 814,255 |
2020-04-29 | 84.15 | 84.95 | 82.80 | 84.45 | 8,522,657 |
2020-04-28 | 79.20 | 82.35 | 79.20 | 81.13 | 1,348,960 |
2020-04-27 | 82.00 | 82.40 | 80.05 | 81.13 | 505,491 |
2020-04-24 | 79.05 | 81.05 | 79.00 | 79.70 | 584,029 |
2020-04-23 | 81.00 | 81.30 | 79.25 | 79.83 | 871,693 |
2020-04-22 | 80.10 | 80.80 | 78.85 | 80.48 | 360,764 |
2020-04-21 | 82.85 | 83.55 | 79.70 | 80.48 | 1,008,415 |
2020-04-20 | 84.35 | 84.35 | 81.85 | 82.83 | 601,756 |
2020-04-17 | 85.15 | 86.05 | 81.50 | 82.28 | 5,642,549 |
2020-04-16 | 81.10 | 83.50 | 79.05 | 82.88 | 1,826,447 |
2020-04-15 | 86.15 | 86.15 | 81.10 | 81.35 | 1,712,159 |
2020-04-14 | 88.70 | 88.70 | 86.50 | 87.20 | 383,329 |
2020-04-10 | 86.90 | 87.20 | 86.90 | 87.20 | 0 |
2020-04-09 | 86.90 | 88.85 | 85.55 | 87.20 | 1,740,478 |
2020-04-08 | 83.00 | 86.80 | 82.75 | 86.60 | 1,103,885 |
2020-04-07 | 89.00 | 89.95 | 84.60 | 87.10 | 3,054,443 |
2020-04-06 | 84.05 | 87.55 | 84.05 | 83.73 | 502,273 |
2020-04-03 | 87.35 | 87.50 | 83.70 | 85.40 | 103,437 |
2020-04-03 | 87.35 | 87.50 | 82.75 | 83.73 | 1,076,299 |
2020-04-02 | 85.60 | 88.15 | 84.75 | 85.40 | 1,180,906 |
2020-04-02 | 85.60 | 88.15 | 85.00 | 83.50 | 643,421 |
2020-04-01 | 83.75 | 85.20 | 80.95 | 84.45 | 10,259,209 |
2020-04-01 | 83.75 | 85.20 | 80.95 | 84.63 | 8,986,472 |
2020-03-31 | 88.05 | 90.20 | 84.65 | 86.40 | 1,072,457 |
2020-03-30 | 86.55 | 86.55 | 82.90 | 84.98 | 641,833 |
2020-03-27 | 86.80 | 87.60 | 83.65 | 87.80 | 481,225 |
2020-03-26 | 85.30 | 89.20 | 83.90 | 85.65 | 379,441 |
2020-03-25 | 80.05 | 89.60 | 80.05 | 81.15 | 551,769 |
2020-03-24 | 76.00 | 82.15 | 76.00 | 75.25 | 1,447,780 |
2020-03-23 | 72.30 | 75.35 | 68.75 | 72.75 | 866,495 |
2020-03-20 | 72.95 | 75.10 | 70.00 | 72.83 | 2,078,679 |
2020-03-19 | 74.55 | 76.15 | 67.20 | 75.15 | 924,121 |
2020-03-18 | 84.35 | 84.35 | 80.90 | 84.50 | 428,086 |
2020-03-17 | 84.50 | 87.95 | 79.30 | 81.40 | 8,762,682 |
2020-03-16 | 83.40 | 83.50 | 75.80 | 85.65 | 10,928,386 |
2020-03-13 | 89.75 | 93.70 | 86.70 | 89.35 | 1,124,700 |
2020-03-12 | 100.00 | 100.00 | 88.00 | 98.20 | 635,564 |
2020-03-11 | 99.40 | 102.70 | 98.20 | 97.88 | 3,008,514 |
2020-03-10 | 97.70 | 103.30 | 97.70 | 99.93 | 759,834 |
2020-03-09 | 110.00 | 110.00 | 99.20 | 107.25 | 1,317,195 |
2020-03-06 | 106.20 | 108.10 | 106.00 | 107.25 | 1,060,755 |
2020-03-05 | 108.10 | 110.80 | 108.10 | 111.05 | 566,967 |
2020-03-04 | 111.90 | 111.90 | 109.00 | 110.05 | 293,091 |
2020-03-03 | 110.70 | 112.60 | 109.70 | 109.75 | 491,546 |
2020-03-02 | 112.50 | 113.60 | 106.10 | 110.45 | 774,093 |
2020-02-28 | 108.50 | 109.40 | 105.30 | 110.80 | 772,652 |
2020-02-27 | 111.00 | 113.40 | 110.00 | 113.90 | 793,073 |
2020-02-26 | 113.80 | 115.00 | 109.60 | 113.40 | 411,660 |
2020-02-25 | 115.40 | 116.80 | 112.70 | 116.15 | 290,614 |
2020-02-24 | 115.80 | 117.30 | 114.60 | 117.95 | 389,692 |
2020-02-21 | 117.50 | 118.60 | 115.90 | 117.95 | 333,009 |
2020-02-20 | 119.80 | 119.80 | 116.60 | 118.05 | 362,411 |
2020-02-19 | 117.00 | 117.30 | 115.10 | 117.15 | 607,980 |
2020-02-18 | 115.40 | 116.20 | 114.30 | 115.75 | 414,804 |
2020-02-17 | 115.00 | 115.50 | 114.40 | 114.95 | 283,149 |
2020-02-14 | 112.50 | 115.10 | 112.50 | 114.45 | 415,461 |
2020-02-13 | 115.50 | 115.50 | 113.20 | 115.15 | 501,457 |
2020-02-12 | 115.00 | 115.90 | 113.50 | 114.70 | 1,032,138 |
2020-02-11 | 120.90 | 120.90 | 113.60 | 115.45 | 876,611 |
2020-02-10 | 119.80 | 120.00 | 118.10 | 118.65 | 533,796 |
2020-02-07 | 120.00 | 120.30 | 119.00 | 119.35 | 863,995 |
2020-02-06 | 120.00 | 120.70 | 118.90 | 119.00 | 503,917 |
2020-02-05 | 121.70 | 121.80 | 119.20 | 119.75 | 865,790 |
2020-02-04 | 124.10 | 124.50 | 121.50 | 121.75 | 867,272 |
2020-02-03 | 119.80 | 124.00 | 118.60 | 120.95 | 3,264,113 |
2020-01-31 | 115.70 | 118.30 | 113.60 | 113.10 | 2,231,456 |
2020-01-30 | 114.20 | 116.70 | 111.10 | 113.10 | 1,857,119 |
2020-01-29 | 112.20 | 113.50 | 111.40 | 112.15 | 676,186 |
2020-01-28 | 110.60 | 112.50 | 109.50 | 112.40 | 654,870 |
2020-01-27 | 114.70 | 114.70 | 109.70 | 110.30 | 549,674 |
2020-01-24 | 112.50 | 113.70 | 111.70 | 112.65 | 2,038,100 |
2020-01-23 | 111.30 | 113.10 | 108.00 | 110.95 | 1,579,290 |
2020-01-22 | 110.90 | 113.80 | 110.90 | 111.25 | 1,286,685 |
2020-01-21 | 111.70 | 116.00 | 111.70 | 113.55 | 1,124,393 |
2020-01-20 | 118.10 | 118.10 | 113.70 | 114.25 | 706,911 |
2020-01-17 | 114.00 | 117.60 | 114.00 | 115.25 | 1,094,051 |
2020-01-16 | 112.30 | 116.90 | 112.30 | 115.60 | 1,290,838 |
2020-01-15 | 115.30 | 117.70 | 114.20 | 114.60 | 1,334,328 |
2020-01-14 | 119.80 | 119.90 | 116.80 | 116.90 | 1,103,587 |
2020-01-13 | 121.80 | 121.80 | 117.30 | 118.35 | 548,168 |
2020-01-10 | 121.00 | 121.00 | 117.80 | 118.45 | 697,586 |
2020-01-09 | 118.00 | 119.90 | 117.80 | 119.15 | 1,346,530 |
2020-01-08 | 116.60 | 118.30 | 116.40 | 118.25 | 928,333 |
2020-01-07 | 116.60 | 120.00 | 116.60 | 118.90 | 847,863 |
2020-01-06 | 120.50 | 120.70 | 117.20 | 119.55 | 2,595,418 |
2020-01-03 | 116.60 | 120.10 | 116.60 | 118.00 | 784,036 |
2020-01-02 | 116.60 | 120.20 | 116.60 | 118.55 | 2,304,212 |
2020-01-01 | 115.40 | 116.65 | 115.40 | 116.65 | 0 |
2019-12-31 | 115.40 | 118.20 | 115.40 | 116.65 | 323,289 |
2019-12-30 | 116.60 | 120.50 | 116.60 | 117.95 | 674,309 |
2019-12-27 | 116.70 | 119.90 | 116.70 | 119.55 | 789,046 |
2019-12-25 | 114.20 | 117.25 | 114.20 | 117.25 | 0 |
2019-12-24 | 114.20 | 118.00 | 114.20 | 117.25 | 308,753 |
2019-12-23 | 119.00 | 119.00 | 115.40 | 116.85 | 262,020 |
2019-12-20 | 112.20 | 117.60 | 112.20 | 116.10 | 2,260,878 |
2019-12-19 | 112.20 | 115.40 | 112.20 | 115.05 | 870,047 |
2019-12-18 | 113.20 | 115.00 | 110.60 | 112.45 | 1,250,468 |
2019-12-17 | 114.40 | 114.40 | 110.50 | 113.25 | 1,866,793 |
2019-12-16 | 103.80 | 112.90 | 103.80 | 112.25 | 2,771,398 |
2019-12-13 | 104.10 | 113.00 | 104.10 | 104.95 | 2,135,198 |
2019-12-12 | 100.30 | 102.30 | 100.30 | 101.50 | 1,100,243 |
2019-12-11 | 102.50 | 104.30 | 101.60 | 102.15 | 1,001,866 |
2019-12-10 | 104.80 | 106.90 | 104.10 | 104.60 | 882,228 |
2019-12-09 | 104.90 | 106.10 | 104.30 | 105.75 | 839,298 |
2019-12-06 | 104.90 | 105.50 | 103.00 | 104.95 | 149,025 |
2019-12-05 | 104.70 | 105.80 | 104.70 | 104.85 | 147,264 |
2019-12-04 | 102.50 | 105.80 | 102.50 | 104.85 | 765,213 |
2019-12-03 | 102.50 | 104.40 | 102.50 | 104.35 | 603,911 |
2019-12-02 | 102.60 | 105.00 | 102.60 | 104.70 | 627,063 |
2019-11-29 | 106.20 | 106.20 | 103.90 | 104.85 | 643,157 |
2019-11-28 | 103.10 | 106.20 | 103.10 | 105.65 | 540,460 |
2019-11-27 | 106.50 | 106.50 | 104.40 | 105.15 | 769,454 |
2019-11-26 | 102.50 | 105.80 | 102.50 | 105.20 | 983,474 |
2019-11-25 | 102.20 | 105.60 | 102.20 | 104.80 | 935,646 |
2019-11-22 | 102.30 | 105.80 | 102.30 | 103.85 | 946,330 |
2019-11-21 | 107.50 | 107.50 | 103.50 | 104.85 | 811,093 |
2019-11-20 | 102.10 | 105.30 | 102.10 | 104.95 | 588,451 |
2019-11-19 | 105.20 | 105.30 | 102.70 | 104.45 | 1,504,596 |
2019-11-18 | 107.60 | 107.60 | 104.50 | 104.90 | 1,237,594 |
2019-11-15 | 106.50 | 108.80 | 103.00 | 105.20 | 3,444,837 |
2019-11-14 | 109.80 | 110.00 | 107.60 | 109.05 | 474,305 |
2019-11-13 | 107.20 | 111.60 | 107.20 | 109.30 | 671,303 |
2019-11-12 | 107.00 | 110.20 | 107.00 | 110.00 | 1,242,609 |
2019-11-11 | 108.00 | 109.60 | 107.20 | 107.95 | 544,249 |
2019-11-08 | 106.90 | 110.60 | 106.90 | 109.10 | 386,495 |
2019-11-07 | 110.10 | 110.10 | 107.40 | 109.00 | 713,044 |
2019-11-06 | 112.00 | 112.50 | 107.20 | 107.30 | 505,728 |
2019-11-05 | 109.70 | 112.10 | 109.70 | 111.50 | 547,741 |
2019-11-04 | 112.40 | 113.40 | 111.50 | 111.90 | 556,704 |
2019-11-01 | 112.90 | 112.90 | 111.00 | 111.55 | 606,214 |
2019-10-31 | 112.60 | 112.80 | 111.00 | 111.80 | 257,615 |
2019-10-30 | 111.90 | 111.90 | 109.10 | 110.05 | 1,332,737 |
2019-10-29 | 111.50 | 112.00 | 109.80 | 110.85 | 248,883 |
2019-10-28 | 109.10 | 111.20 | 109.10 | 110.85 | 851,199 |
2019-10-25 | 115.10 | 115.10 | 109.60 | 110.60 | 756,422 |
2019-10-24 | 116.00 | 116.00 | 112.10 | 112.45 | 853,482 |
2019-10-23 | 114.10 | 114.20 | 111.80 | 113.80 | 1,016,081 |
2019-10-22 | 113.40 | 114.50 | 112.30 | 112.55 | 825,563 |
2019-10-21 | 111.00 | 114.50 | 111.00 | 113.45 | 810,985 |
2019-10-18 | 113.20 | 114.30 | 112.50 | 113.10 | 1,891,146 |
2019-10-17 | 114.00 | 115.50 | 112.70 | 114.30 | 879,646 |
2019-10-16 | 114.10 | 114.20 | 111.20 | 112.85 | 2,229,369 |
2019-10-15 | 112.80 | 114.50 | 109.90 | 113.00 | 1,332,484 |
2019-10-14 | 110.50 | 110.50 | 107.50 | 110.05 | 640,578 |
2019-10-11 | 104.00 | 109.10 | 104.00 | 108.70 | 1,778,142 |
2019-10-10 | 104.30 | 104.30 | 101.50 | 102.30 | 427,678 |
2019-10-09 | 101.50 | 103.70 | 101.50 | 102.30 | 873,520 |
2019-10-08 | 105.10 | 105.10 | 102.10 | 102.90 | 1,813,784 |
2019-10-07 | 104.50 | 107.00 | 104.50 | 106.50 | 22,744,133 |
2019-10-04 | 101.50 | 106.20 | 101.50 | 106.00 | 12,006,345 |
2019-10-03 | 104.00 | 105.00 | 102.80 | 103.95 | 649,949 |
2019-10-02 | 104.00 | 105.00 | 103.70 | 104.10 | 624,024 |
2019-10-01 | 103.60 | 106.00 | 103.60 | 105.00 | 17,074,923 |
2019-09-30 | 103.70 | 106.00 | 103.70 | 104.80 | 1,581,518 |
2019-09-27 | 103.80 | 105.10 | 102.00 | 104.80 | 10,285,167 |
2019-09-26 | 99.65 | 104.00 | 99.60 | 103.60 | 1,063,202 |
2019-09-25 | 103.70 | 103.70 | 99.85 | 100.65 | 1,109,595 |
2019-09-24 | 102.30 | 104.00 | 102.00 | 102.60 | 671,890 |
2019-09-23 | 107.40 | 107.40 | 103.10 | 103.70 | 852,688 |
2019-09-20 | 106.50 | 106.80 | 105.20 | 106.00 | 1,622,945 |
2019-09-19 | 108.20 | 108.20 | 105.90 | 106.20 | 975,935 |
2019-09-18 | 106.10 | 108.50 | 106.10 | 106.80 | 628,564 |
2019-09-17 | 110.80 | 110.80 | 106.20 | 107.00 | 531,423 |
2019-09-16 | 110.60 | 110.60 | 109.00 | 109.90 | 1,036,082 |
2019-09-13 | 111.20 | 111.30 | 108.90 | 109.90 | 791,647 |
2019-09-12 | 110.40 | 112.60 | 109.70 | 110.10 | 1,371,664 |
2019-09-11 | 106.40 | 110.00 | 105.60 | 109.40 | 5,609,119 |
2019-09-10 | 103.40 | 106.00 | 102.20 | 105.80 | 994,220 |
2019-09-09 | 105.00 | 106.30 | 103.50 | 103.85 | 1,426,576 |
2019-09-06 | 103.60 | 104.90 | 103.60 | 104.45 | 958,667 |
2019-09-05 | 102.10 | 104.00 | 102.10 | 103.55 | 1,199,220 |
2019-09-04 | 103.90 | 104.60 | 102.00 | 103.10 | 865,464 |
2019-09-03 | 104.50 | 104.50 | 101.10 | 102.00 | 1,052,600 |
2019-09-02 | 101.80 | 103.70 | 101.80 | 102.40 | 626,724 |
2019-08-30 | 103.40 | 103.60 | 102.00 | 102.20 | 414,424 |
2019-08-29 | 105.10 | 105.10 | 102.90 | 103.85 | 583,862 |
2019-08-28 | 100.40 | 105.70 | 100.40 | 103.85 | 2,954,423 |
2019-08-27 | 101.00 | 101.70 | 101.00 | 101.20 | 1,100,332 |
2019-08-23 | 100.40 | 102.00 | 100.40 | 100.40 | 239,546 |
2019-08-22 | 99.40 | 102.40 | 99.40 | 100.40 | 873,693 |
2019-08-21 | 102.50 | 102.50 | 99.80 | 100.10 | 567,220 |
2019-08-20 | 100.80 | 102.40 | 99.95 | 100.10 | 656,449 |
2019-08-19 | 101.20 | 102.80 | 100.80 | 102.60 | 872,317 |
2019-08-16 | 101.00 | 101.00 | 99.50 | 100.30 | 578,610 |
2019-08-15 | 101.60 | 101.60 | 98.05 | 99.08 | 1,094,334 |
2019-08-14 | 103.60 | 103.60 | 98.75 | 99.00 | 1,981,646 |
2019-08-13 | 103.70 | 104.00 | 102.40 | 102.80 | 721,422 |
2019-08-12 | 106.20 | 106.60 | 103.60 | 103.65 | 1,159,589 |
2019-08-09 | 107.60 | 107.60 | 104.80 | 105.20 | 491,823 |
2019-08-08 | 106.20 | 106.20 | 104.80 | 105.35 | 674,887 |
2019-08-07 | 104.20 | 104.70 | 102.20 | 104.45 | 5,172,226 |
2019-08-06 | 101.00 | 102.70 | 100.50 | 102.20 | 1,523,725 |
2019-08-05 | 103.20 | 103.30 | 102.10 | 102.80 | 788,134 |
2019-08-02 | 102.20 | 104.20 | 101.90 | 104.00 | 1,768,861 |
2019-08-01 | 105.20 | 105.50 | 101.10 | 104.90 | 1,597,413 |
2019-07-31 | 107.60 | 107.60 | 105.00 | 105.10 | 995,376 |
2019-07-30 | 109.00 | 109.00 | 107.10 | 108.00 | 1,501,969 |
2019-07-29 | 108.50 | 109.90 | 107.70 | 107.90 | 1,762,160 |
2019-07-26 | 108.50 | 108.50 | 107.10 | 108.40 | 1,405,349 |
2019-07-25 | 109.40 | 109.40 | 107.50 | 107.70 | 1,073,761 |
2019-07-24 | 110.50 | 110.50 | 108.60 | 108.85 | 965,285 |
2019-07-23 | 110.00 | 110.00 | 106.50 | 109.40 | 4,233,180 |
2019-07-22 | 109.40 | 109.40 | 107.10 | 108.70 | 733,938 |
2019-07-19 | 106.40 | 109.20 | 105.10 | 106.80 | 842,545 |
2019-07-18 | 108.20 | 109.20 | 107.20 | 109.05 | 634,419 |
2019-07-17 | 106.50 | 111.00 | 106.50 | 108.95 | 1,750,102 |
2019-07-16 | 102.30 | 106.70 | 102.30 | 106.40 | 2,198,946 |
2019-07-15 | 107.70 | 108.10 | 104.50 | 104.85 | 1,749,169 |
2019-07-12 | 106.00 | 108.70 | 106.00 | 107.90 | 575,527 |
2019-07-11 | 109.60 | 109.70 | 108.00 | 108.25 | 518,291 |
2019-07-10 | 109.60 | 109.60 | 107.10 | 108.95 | 1,017,946 |
2019-07-09 | 109.30 | 109.30 | 106.40 | 107.25 | 3,246,502 |
2019-07-08 | 110.20 | 110.80 | 108.70 | 109.20 | 1,044,310 |
2019-07-05 | 113.60 | 113.60 | 110.20 | 110.75 | 483,881 |
2019-07-04 | 112.90 | 112.90 | 110.00 | 111.00 | 507,041 |
2019-07-03 | 113.50 | 115.00 | 110.80 | 112.60 | 709,216 |
2019-07-02 | 110.70 | 112.70 | 110.40 | 111.10 | 592,572 |
2019-07-01 | 114.20 | 114.30 | 109.80 | 110.95 | 1,105,692 |
2019-06-28 | 109.70 | 112.60 | 109.70 | 111.80 | 825,856 |
2019-06-27 | 108.70 | 110.60 | 108.70 | 110.60 | 456,447 |
2019-06-26 | 107.70 | 109.60 | 107.70 | 109.50 | 1,091,184 |
2019-06-25 | 110.00 | 110.00 | 107.20 | 108.65 | 1,040,225 |
2019-06-24 | 108.00 | 110.70 | 108.00 | 109.60 | 715,935 |
2019-06-21 | 112.00 | 112.00 | 108.90 | 110.20 | 647,697 |
2019-06-20 | 110.70 | 111.70 | 109.50 | 110.20 | 1,112,741 |
2019-06-19 | 109.90 | 112.40 | 109.20 | 111.90 | 1,229,943 |
2019-06-18 | 107.00 | 110.90 | 107.00 | 110.75 | 1,271,077 |
2019-06-17 | 109.40 | 110.90 | 107.60 | 107.90 | 4,526,347 |
2019-06-14 | 113.60 | 113.80 | 109.00 | 109.55 | 2,564,892 |
2019-06-13 | 117.50 | 118.40 | 114.10 | 115.05 | 1,546,327 |
2019-06-12 | 117.00 | 118.90 | 116.60 | 118.55 | 1,748,130 |
2019-06-11 | 118.30 | 118.50 | 115.90 | 117.20 | 1,244,507 |
2019-06-10 | 117.20 | 119.50 | 117.20 | 118.10 | 761,095 |
2019-06-07 | 115.00 | 119.30 | 115.00 | 118.40 | 1,777,440 |
2019-06-06 | 117.80 | 118.00 | 115.20 | 117.60 | 1,124,489 |
2019-06-05 | 115.60 | 116.10 | 113.60 | 114.85 | 772,043 |
2019-06-04 | 116.90 | 116.90 | 114.70 | 114.85 | 2,913,501 |
2019-06-03 | 114.10 | 117.00 | 114.10 | 116.80 | 1,268,100 |
2019-05-31 | 118.40 | 118.70 | 116.60 | 119.50 | 927,127 |
2019-05-30 | 117.00 | 120.20 | 116.70 | 119.50 | 1,743,220 |
2019-05-29 | 114.60 | 117.50 | 114.60 | 116.90 | 1,318,859 |
2019-05-28 | 114.00 | 117.60 | 114.00 | 116.85 | 3,942,480 |
2019-05-24 | 119.30 | 119.30 | 115.90 | 116.15 | 2,326,845 |
2019-05-23 | 112.60 | 118.20 | 112.60 | 116.10 | 2,346,344 |
2019-05-22 | 122.30 | 122.30 | 114.80 | 115.15 | 2,933,332 |
2019-05-21 | 122.80 | 123.90 | 121.00 | 121.85 | 776,475 |
2019-05-20 | 121.20 | 123.80 | 121.20 | 123.10 | 789,477 |
2019-05-17 | 125.20 | 125.20 | 121.60 | 123.80 | 958,998 |
2019-05-16 | 126.50 | 126.50 | 122.70 | 124.05 | 756,438 |
2019-05-15 | 126.50 | 126.50 | 123.80 | 124.50 | 571,018 |
2019-05-14 | 126.10 | 126.10 | 123.60 | 123.90 | 838,598 |
2019-05-13 | 126.50 | 126.50 | 123.00 | 123.30 | 853,600 |
2019-05-10 | 124.80 | 127.30 | 124.10 | 125.30 | 1,266,229 |
2019-05-09 | 128.00 | 128.00 | 123.60 | 123.80 | 1,118,369 |
2019-05-08 | 128.50 | 128.50 | 123.80 | 126.25 | 1,615,222 |
2019-05-07 | 122.00 | 124.60 | 122.00 | 123.80 | 2,313,869 |
2019-05-03 | 125.10 | 125.10 | 120.00 | 122.00 | 3,450,049 |
2019-05-02 | 124.70 | 125.70 | 123.30 | 123.75 | 973,815 |
2019-05-01 | 125.80 | 125.80 | 123.40 | 125.25 | 403,716 |
2019-04-30 | 124.60 | 125.80 | 122.50 | 123.85 | 1,555,239 |
2019-04-29 | 125.00 | 125.80 | 123.70 | 124.50 | 636,739 |
2019-04-26 | 125.00 | 125.00 | 122.50 | 124.35 | 1,214,173 |
2019-04-25 | 124.70 | 124.70 | 121.90 | 122.70 | 1,120,839 |
2019-04-24 | 126.00 | 126.00 | 123.20 | 123.55 | 620,935 |
2019-04-23 | 126.00 | 126.00 | 122.80 | 123.65 | 973,641 |