Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-08-31 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
2021-08-30 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
2021-08-27 | 230.50 | 230.50 | 228.50 | 229.00 | 914,677 |
2021-08-26 | 229.00 | 229.00 | 228.00 | 228.50 | 628,630 |
2021-08-25 | 228.50 | 229.00 | 228.00 | 228.00 | 78,131 |
2021-08-24 | 228.50 | 229.00 | 228.00 | 228.00 | 21,218 |
2021-08-23 | 227.50 | 228.50 | 227.50 | 228.50 | 75,019 |
2021-08-20 | 229.50 | 230.00 | 228.00 | 228.50 | 22,948 |
2021-08-19 | 226.00 | 229.00 | 225.00 | 228.75 | 2,119,968 |
2021-08-18 | 223.50 | 224.50 | 223.00 | 223.00 | 127,626 |
2021-08-17 | 225.50 | 225.50 | 223.50 | 223.50 | 20,640 |
2021-08-16 | 224.50 | 226.00 | 224.00 | 224.00 | 180,501 |
2021-08-13 | 226.00 | 226.50 | 225.00 | 225.00 | 395,637 |
2021-08-12 | 226.00 | 226.50 | 225.00 | 225.00 | 343,877 |
2021-08-11 | 226.00 | 226.50 | 225.50 | 226.00 | 452,951 |
2021-08-10 | 225.50 | 226.00 | 225.50 | 226.00 | 253,696 |
2021-08-09 | 226.00 | 226.00 | 226.00 | 226.00 | 30,122 |
2021-08-06 | 226.00 | 226.00 | 225.00 | 226.00 | 94,780 |
2021-08-05 | 226.00 | 226.50 | 226.00 | 226.00 | 3,796,406 |
2021-08-04 | 227.50 | 228.00 | 226.00 | 226.00 | 109,642 |
2021-08-03 | 226.50 | 227.50 | 226.00 | 226.50 | 167,949 |
2021-08-02 | 227.50 | 227.50 | 227.00 | 227.50 | 14,307 |
2021-07-30 | 227.50 | 227.50 | 227.00 | 227.50 | 16,049 |
2021-07-29 | 228.00 | 228.00 | 227.00 | 227.50 | 429,182 |
2021-07-28 | 224.50 | 228.00 | 223.50 | 227.00 | 568,672 |
2021-07-27 | 223.00 | 227.00 | 221.50 | 222.00 | 285,690 |
2021-07-26 | 223.00 | 224.00 | 223.00 | 224.00 | 86,834 |
2021-07-23 | 223.50 | 226.00 | 223.00 | 225.00 | 72,778 |
2021-07-22 | 224.50 | 225.50 | 224.00 | 225.00 | 297,631 |
2021-07-21 | 226.00 | 226.00 | 220.00 | 224.50 | 440,165 |
2021-07-20 | 226.50 | 230.00 | 226.50 | 228.50 | 58,531 |
2021-07-19 | 225.00 | 228.00 | 225.00 | 228.00 | 114,740 |
2021-07-16 | 226.00 | 226.00 | 225.50 | 226.50 | 24,882 |
2021-07-15 | 225.50 | 226.50 | 225.00 | 226.00 | 83,852 |
2021-07-14 | 228.00 | 228.50 | 224.50 | 225.50 | 943,405 |
2021-07-13 | 224.50 | 226.00 | 220.00 | 222.00 | 891,046 |
2021-07-12 | 225.50 | 227.00 | 225.00 | 226.00 | 941,151 |
2021-07-09 | 225.00 | 227.50 | 224.00 | 225.00 | 1,106,207 |
2021-07-08 | 225.50 | 227.50 | 224.00 | 224.00 | 1,063,753 |
2021-07-07 | 229.00 | 229.00 | 225.00 | 225.00 | 596,370 |
2021-07-06 | 225.00 | 230.00 | 225.00 | 228.00 | 583,532 |
2021-07-05 | 224.50 | 226.50 | 224.00 | 225.50 | 506,364 |
2021-07-02 | 223.00 | 227.50 | 223.00 | 226.00 | 1,305,392 |
2021-07-01 | 226.00 | 226.50 | 225.00 | 225.50 | 105,249 |
2021-06-30 | 224.50 | 227.00 | 223.50 | 224.00 | 606,543 |
2021-06-29 | 225.00 | 226.50 | 224.50 | 225.00 | 180,071 |
2021-06-28 | 227.50 | 227.50 | 224.00 | 225.50 | 164,647 |
2021-06-25 | 224.00 | 229.00 | 224.00 | 227.50 | 113,508 |
2021-06-24 | 221.50 | 227.50 | 221.00 | 226.00 | 820,771 |
2021-06-23 | 222.50 | 224.00 | 221.00 | 221.00 | 739,609 |
2021-06-22 | 221.50 | 224.00 | 220.00 | 222.00 | 345,541 |
2021-06-21 | 222.00 | 222.50 | 221.00 | 222.00 | 456,342 |
2021-06-18 | 224.00 | 224.50 | 222.00 | 222.00 | 258,183 |
2021-06-17 | 225.00 | 225.50 | 224.00 | 225.00 | 186,010 |
2021-06-16 | 225.00 | 226.00 | 225.00 | 225.00 | 38,322 |
2021-06-15 | 226.50 | 226.50 | 225.00 | 225.00 | 110,948 |
2021-06-14 | 225.50 | 227.50 | 225.50 | 227.00 | 29,119 |
2021-06-11 | 226.50 | 229.00 | 226.00 | 227.50 | 114,380 |
2021-06-10 | 225.50 | 228.50 | 225.00 | 225.00 | 189,827 |
2021-06-09 | 226.00 | 236.00 | 225.00 | 229.00 | 1,098,125 |
2021-06-08 | 226.50 | 226.50 | 225.50 | 226.00 | 137,263 |
2021-06-07 | 225.00 | 227.00 | 225.00 | 227.00 | 91,565 |
2021-06-04 | 226.00 | 227.00 | 226.00 | 226.00 | 131,484 |
2021-06-03 | 226.00 | 227.50 | 226.00 | 226.00 | 72,256 |
2021-06-02 | 225.00 | 227.50 | 225.00 | 226.00 | 120,145 |
2021-06-01 | 225.50 | 228.00 | 225.50 | 226.00 | 243,551 |
2021-05-28 | 225.50 | 226.00 | 225.00 | 226.00 | 240,158 |
2021-05-27 | 224.50 | 226.50 | 224.50 | 225.00 | 532,922 |
2021-05-26 | 224.00 | 230.00 | 224.00 | 226.00 | 3,185,498 |
2021-05-25 | 220.00 | 226.50 | 220.00 | 225.00 | 12,404,047 |
2021-05-24 | 207.50 | 207.50 | 200.50 | 202.00 | 49,917 |
2021-05-21 | 203.00 | 205.50 | 203.00 | 203.50 | 17,662 |
2021-05-20 | 204.50 | 205.00 | 204.00 | 204.00 | 5,619 |
2021-05-19 | 203.00 | 204.50 | 202.50 | 204.00 | 33,188 |
2021-05-18 | 202.00 | 204.00 | 202.00 | 204.00 | 120,518 |
2021-05-17 | 200.00 | 204.50 | 199.00 | 202.00 | 310,967 |
2021-05-14 | 205.00 | 205.00 | 198.60 | 201.50 | 88,383 |
2021-05-13 | 198.20 | 200.50 | 195.00 | 200.00 | 69,994 |
2021-05-12 | 200.50 | 201.00 | 198.40 | 200.00 | 230,991 |
2021-05-11 | 198.00 | 199.00 | 197.40 | 197.40 | 384,378 |
2021-05-10 | 201.50 | 201.50 | 197.60 | 199.40 | 107,201 |
2021-05-07 | 199.40 | 201.50 | 199.40 | 201.00 | 34,508 |
2021-05-06 | 197.20 | 202.00 | 197.00 | 199.40 | 69,202 |
2021-05-05 | 196.40 | 199.80 | 196.40 | 198.20 | 281,555 |
2021-05-04 | 203.00 | 205.00 | 193.80 | 195.00 | 163,259 |
2021-04-30 | 203.00 | 207.50 | 200.00 | 202.50 | 13,246 |
2021-04-29 | 201.00 | 206.00 | 198.00 | 198.00 | 46,251 |
2021-04-28 | 195.20 | 210.50 | 195.20 | 206.50 | 506,480 |
2021-04-27 | 196.40 | 200.00 | 196.40 | 198.00 | 52,931 |
2021-04-26 | 196.00 | 201.00 | 196.00 | 201.00 | 43,266 |
2021-04-23 | 201.50 | 201.50 | 198.80 | 201.00 | 30,687 |
2021-04-22 | 197.20 | 199.60 | 197.00 | 198.80 | 68,291 |
2021-04-21 | 197.00 | 203.00 | 195.00 | 197.00 | 126,214 |
2021-04-20 | 198.80 | 198.80 | 195.00 | 197.00 | 177,322 |
2021-04-19 | 195.20 | 200.50 | 195.20 | 198.20 | 48,599 |
2021-04-16 | 200.00 | 200.00 | 193.60 | 197.00 | 234,927 |
2021-04-15 | 200.50 | 200.50 | 197.00 | 197.00 | 119,152 |
2021-04-14 | 199.20 | 201.50 | 199.00 | 199.00 | 73,451 |
2021-04-13 | 204.50 | 204.50 | 197.00 | 202.50 | 178,322 |
2021-04-12 | 207.00 | 207.00 | 197.00 | 199.60 | 205,378 |
2021-04-09 | 204.00 | 208.00 | 204.00 | 208.00 | 60,792 |
2021-04-08 | 205.50 | 209.50 | 202.00 | 209.50 | 201,433 |
2021-04-07 | 205.50 | 209.00 | 205.00 | 207.00 | 195,775 |
2021-04-06 | 209.50 | 209.50 | 204.00 | 207.00 | 27,842 |
2021-04-01 | 210.00 | 210.00 | 206.00 | 206.00 | 32,257 |
2021-03-31 | 210.00 | 210.00 | 200.00 | 208.50 | 85,281 |
2021-03-30 | 210.00 | 213.00 | 205.50 | 205.50 | 111,563 |
2021-03-29 | 208.50 | 212.00 | 203.50 | 208.00 | 699,630 |
2021-03-26 | 214.00 | 214.00 | 206.00 | 208.00 | 77,466 |
2021-03-25 | 207.00 | 211.00 | 203.50 | 205.00 | 87,036 |
2021-03-24 | 207.00 | 210.00 | 202.00 | 206.00 | 110,925 |
2021-03-23 | 213.00 | 214.00 | 203.50 | 208.00 | 385,791 |
2021-03-22 | 206.50 | 214.00 | 206.50 | 213.50 | 283,231 |
2021-03-19 | 208.50 | 214.00 | 208.00 | 211.50 | 516,617 |
2021-03-18 | 210.00 | 220.00 | 193.00 | 208.00 | 1,201,873 |
2021-03-17 | 193.60 | 209.00 | 193.60 | 207.50 | 846,537 |
2021-03-16 | 202.00 | 202.00 | 196.20 | 197.00 | 83,319 |
2021-03-15 | 198.20 | 199.00 | 193.20 | 198.00 | 469,285 |
2021-03-12 | 194.20 | 205.50 | 194.20 | 202.00 | 739,335 |
2021-03-11 | 202.00 | 204.50 | 200.50 | 204.00 | 284,692 |
2021-03-10 | 190.00 | 202.00 | 190.00 | 202.00 | 483,669 |
2021-03-09 | 194.40 | 199.00 | 194.20 | 198.80 | 151,411 |
2021-03-08 | 190.80 | 194.80 | 188.40 | 193.00 | 218,760 |
2021-03-05 | 191.00 | 193.80 | 191.00 | 193.60 | 102,362 |
2021-03-04 | 197.00 | 197.00 | 190.80 | 194.20 | 219,578 |
2021-03-03 | 193.00 | 193.60 | 190.00 | 193.60 | 306,550 |
2021-03-02 | 190.80 | 194.20 | 188.60 | 191.40 | 243,673 |
2021-03-01 | 187.00 | 190.80 | 187.00 | 189.40 | 96,619 |
2021-02-26 | 197.00 | 197.00 | 187.80 | 187.80 | 141,004 |
2021-02-25 | 196.80 | 196.80 | 191.20 | 193.00 | 227,136 |
2021-02-24 | 191.60 | 192.20 | 189.20 | 192.00 | 1,521,710 |
2021-02-23 | 194.80 | 194.80 | 187.00 | 189.00 | 296,258 |
2021-02-22 | 192.00 | 193.00 | 190.00 | 192.20 | 164,463 |
2021-02-19 | 196.00 | 196.60 | 193.80 | 195.00 | 177,139 |
2021-02-18 | 196.40 | 197.60 | 191.40 | 196.00 | 762,834 |
2021-02-17 | 196.00 | 196.80 | 192.00 | 196.00 | 583,698 |
2021-02-16 | 199.80 | 200.00 | 196.00 | 196.00 | 213,839 |
2021-02-15 | 202.50 | 205.50 | 197.60 | 198.40 | 148,709 |
2021-02-12 | 205.50 | 205.50 | 198.40 | 199.40 | 252,783 |
2021-02-11 | 207.50 | 207.50 | 202.00 | 204.50 | 111,609 |
2021-02-10 | 207.00 | 209.50 | 206.50 | 206.50 | 109,632 |
2021-02-09 | 209.50 | 210.00 | 207.50 | 209.00 | 262,447 |
2021-02-08 | 207.00 | 209.50 | 205.00 | 209.00 | 386,767 |
2021-02-05 | 205.00 | 210.00 | 205.00 | 206.50 | 238,952 |
2021-02-04 | 202.50 | 209.00 | 202.50 | 206.00 | 311,608 |
2021-02-03 | 205.00 | 207.50 | 203.00 | 205.50 | 5,658,508 |
2021-02-02 | 204.50 | 206.50 | 202.50 | 203.00 | 122,427 |
2021-02-01 | 201.00 | 205.00 | 201.00 | 203.00 | 271,322 |
2021-01-29 | 209.00 | 209.50 | 205.00 | 205.00 | 1,181,345 |
2021-01-28 | 207.00 | 211.50 | 203.50 | 208.00 | 1,680,929 |
2021-01-27 | 206.00 | 207.00 | 203.50 | 206.50 | 1,797,945 |
2021-01-26 | 205.00 | 209.00 | 205.00 | 206.50 | 660,357 |
2021-01-25 | 202.00 | 206.50 | 202.00 | 205.00 | 1,643,931 |
2021-01-22 | 202.50 | 205.00 | 200.50 | 201.00 | 1,717,143 |
2021-01-21 | 199.40 | 203.00 | 199.40 | 203.00 | 927,033 |
2021-01-20 | 200.50 | 201.00 | 194.80 | 201.00 | 2,221,469 |
2021-01-19 | 199.00 | 200.00 | 194.00 | 200.00 | 4,699,734 |
2021-01-18 | 199.80 | 205.00 | 199.80 | 205.00 | 233,439 |
2021-01-15 | 195.40 | 202.50 | 195.00 | 202.50 | 661,170 |
2021-01-14 | 194.80 | 198.00 | 194.80 | 198.00 | 304,395 |
2021-01-13 | 194.80 | 196.80 | 194.20 | 195.20 | 371,140 |
2021-01-12 | 198.40 | 198.40 | 195.40 | 196.80 | 114,830 |
2021-01-11 | 190.00 | 198.80 | 189.00 | 197.00 | 499,637 |
2021-01-08 | 191.60 | 199.00 | 188.20 | 199.00 | 1,914,546 |
2021-01-07 | 201.50 | 205.00 | 176.40 | 194.00 | 9,894,407 |
2021-01-06 | 195.00 | 209.00 | 191.60 | 206.00 | 2,506,389 |
2021-01-05 | 194.60 | 198.00 | 194.60 | 198.00 | 287,140 |
2021-01-04 | 194.40 | 199.00 | 194.40 | 199.00 | 81,132 |
2020-12-31 | 196.80 | 198.60 | 194.40 | 196.00 | 96,424 |
2020-12-30 | 199.00 | 199.20 | 192.60 | 198.00 | 404,551 |
2020-12-29 | 193.00 | 199.00 | 193.00 | 199.00 | 513,511 |
2020-12-24 | 192.20 | 193.60 | 192.20 | 193.60 | 16,428 |
2020-12-23 | 195.00 | 195.60 | 190.40 | 191.00 | 412,926 |
2020-12-22 | 189.00 | 195.00 | 189.00 | 194.00 | 113,783 |
2020-12-21 | 190.20 | 193.20 | 186.00 | 191.80 | 117,671 |
2020-12-18 | 191.00 | 194.00 | 185.20 | 193.00 | 357,054 |
2020-12-17 | 192.20 | 194.00 | 184.40 | 185.00 | 1,294,291 |
2020-12-16 | 191.00 | 196.20 | 187.00 | 192.60 | 1,367,636 |
2020-12-15 | 192.40 | 199.40 | 176.60 | 189.00 | 1,555,183 |
2020-12-14 | 198.00 | 200.00 | 197.20 | 199.60 | 997,783 |
2020-12-11 | 201.00 | 201.00 | 198.00 | 199.80 | 128,227 |
2020-12-10 | 200.00 | 201.50 | 198.20 | 200.00 | 971,911 |
2020-12-09 | 201.50 | 202.00 | 200.50 | 201.50 | 717,371 |
2020-12-08 | 202.00 | 202.50 | 200.50 | 202.00 | 1,867,074 |
2020-12-07 | 200.00 | 203.00 | 199.00 | 201.50 | 3,380,093 |
2020-12-04 | 195.20 | 202.00 | 192.40 | 201.00 | 4,022,060 |
2020-12-03 | 203.50 | 204.00 | 200.50 | 202.00 | 629,840 |
2020-12-02 | 207.00 | 207.00 | 201.00 | 202.50 | 993,653 |
2020-12-01 | 202.00 | 210.00 | 197.20 | 201.00 | 4,116,869 |
2020-11-30 | 205.00 | 205.00 | 200.00 | 204.50 | 437,947 |
2020-11-27 | 205.00 | 208.00 | 202.50 | 206.00 | 793,178 |
2020-11-26 | 200.00 | 208.00 | 200.00 | 204.00 | 513,180 |
2020-11-25 | 192.40 | 201.00 | 192.40 | 201.00 | 1,059,958 |
2020-11-24 | 195.60 | 197.80 | 190.00 | 193.00 | 1,780,443 |
2020-11-23 | 197.00 | 204.00 | 197.00 | 197.00 | 1,166,758 |
2020-11-20 | 199.00 | 203.50 | 193.60 | 198.00 | 8,138,902 |
2020-11-19 | 164.00 | 170.80 | 164.00 | 168.20 | 921,971 |
2020-11-18 | 157.20 | 164.80 | 157.00 | 161.00 | 520,415 |
2020-11-17 | 165.00 | 165.00 | 158.00 | 160.00 | 180,009 |
2020-11-16 | 163.00 | 163.00 | 155.00 | 157.00 | 593,119 |
2020-11-13 | 163.00 | 167.20 | 158.60 | 167.20 | 411,471 |
2020-11-12 | 155.80 | 164.60 | 155.80 | 159.00 | 703,465 |
2020-11-11 | 158.60 | 162.00 | 156.20 | 156.20 | 49,740 |
2020-11-10 | 161.00 | 163.60 | 155.80 | 155.80 | 1,019,354 |
2020-11-09 | 158.60 | 170.00 | 158.60 | 162.40 | 609,458 |
2020-11-06 | 159.60 | 165.00 | 159.40 | 165.00 | 3,942,353 |
2020-11-05 | 153.00 | 159.00 | 153.00 | 157.20 | 313,418 |
2020-11-04 | 150.20 | 165.00 | 150.20 | 152.00 | 900,024 |
2020-11-03 | 150.00 | 155.00 | 147.00 | 152.40 | 5,731,361 |
2020-11-02 | 131.00 | 141.80 | 128.00 | 138.80 | 571,315 |
2020-10-30 | 124.00 | 133.80 | 124.00 | 133.80 | 264,404 |
2020-10-29 | 125.00 | 130.60 | 124.00 | 128.00 | 186,626 |
2020-10-28 | 131.00 | 131.00 | 125.00 | 125.40 | 203,803 |
2020-10-27 | 131.20 | 134.80 | 131.00 | 131.40 | 71,952 |
2020-10-26 | 131.60 | 136.40 | 131.60 | 134.20 | 114,541 |
2020-10-23 | 136.00 | 136.40 | 133.40 | 136.00 | 33,128 |
2020-10-22 | 136.20 | 136.20 | 131.20 | 131.20 | 69,586 |
2020-10-21 | 136.20 | 136.40 | 131.00 | 131.00 | 12,317 |
2020-10-20 | 134.00 | 138.20 | 131.20 | 131.20 | 159,491 |
2020-10-16 | 130.00 | 135.00 | 130.00 | 133.00 | 30,808 |
2020-10-15 | 134.20 | 135.00 | 130.00 | 131.00 | 156,126 |
2020-10-14 | 138.00 | 138.00 | 134.00 | 134.00 | 43,670 |
2020-10-13 | 136.00 | 140.20 | 134.00 | 134.00 | 250,858 |
2020-10-12 | 130.80 | 139.00 | 130.60 | 137.20 | 71,436 |
2020-10-09 | 133.20 | 137.40 | 133.00 | 136.80 | 183,572 |
2020-10-08 | 132.00 | 135.20 | 130.20 | 130.20 | 72,662 |
2020-10-07 | 136.00 | 136.00 | 132.40 | 135.00 | 95,429 |
2020-10-06 | 139.80 | 139.80 | 136.00 | 136.80 | 71,845 |
2020-10-05 | 133.80 | 139.00 | 133.00 | 137.00 | 196,063 |
2020-10-02 | 135.00 | 138.20 | 135.00 | 137.00 | 95,375 |
2020-10-01 | 138.00 | 139.40 | 136.00 | 137.20 | 63,792 |
2020-09-30 | 131.20 | 138.00 | 131.20 | 136.00 | 121,779 |
2020-09-29 | 134.20 | 134.20 | 128.60 | 133.60 | 224,249 |
2020-09-28 | 136.00 | 136.00 | 134.00 | 135.00 | 32,460 |
2020-09-25 | 135.00 | 136.80 | 133.60 | 134.00 | 155,809 |
2020-09-24 | 134.00 | 135.80 | 130.60 | 135.00 | 132,781 |
2020-09-23 | 136.60 | 139.00 | 134.00 | 137.20 | 523,901 |
2020-09-22 | 140.00 | 140.00 | 135.00 | 135.00 | 74,736 |
2020-09-21 | 140.80 | 141.00 | 135.00 | 137.20 | 230,792 |
2020-09-18 | 140.80 | 141.00 | 136.00 | 136.00 | 364,034 |
2020-09-17 | 136.40 | 140.80 | 136.40 | 139.40 | 34,313 |
2020-09-16 | 140.40 | 140.60 | 137.20 | 139.40 | 149,772 |
2020-09-15 | 143.60 | 143.60 | 138.20 | 140.00 | 77,148 |
2020-09-14 | 143.60 | 143.60 | 140.00 | 141.80 | 48,349 |
2020-09-11 | 143.20 | 144.20 | 142.00 | 142.60 | 79,867 |
2020-09-10 | 144.60 | 147.00 | 144.40 | 143.50 | 68,037 |
2020-09-09 | 147.80 | 147.80 | 142.00 | 143.50 | 27,216 |
2020-09-08 | 142.60 | 144.00 | 141.60 | 142.70 | 59,432 |
2020-09-07 | 147.80 | 148.00 | 145.00 | 147.40 | 84,687 |
2020-09-04 | 147.80 | 148.00 | 140.00 | 140.90 | 137,911 |
2020-09-03 | 150.00 | 154.80 | 142.80 | 144.40 | 161,856 |
2020-09-02 | 152.40 | 156.00 | 152.40 | 153.40 | 108,853 |
2020-09-01 | 151.20 | 156.80 | 151.20 | 153.40 | 123,095 |
2020-08-28 | 157.00 | 157.00 | 153.00 | 154.40 | 260,937 |
2020-08-27 | 155.00 | 162.00 | 153.60 | 155.40 | 431,933 |
2020-08-26 | 152.80 | 155.60 | 149.00 | 153.40 | 260,872 |
2020-08-25 | 145.20 | 153.00 | 145.00 | 150.50 | 112,532 |
2020-08-24 | 145.20 | 153.00 | 145.20 | 150.30 | 179,837 |
2020-08-21 | 148.20 | 149.60 | 145.00 | 147.60 | 127,161 |
2020-08-20 | 150.00 | 153.00 | 149.00 | 151.40 | 82,311 |
2020-08-19 | 150.40 | 153.80 | 150.00 | 150.90 | 110,640 |
2020-08-18 | 154.00 | 156.80 | 149.60 | 155.50 | 315,310 |
2020-08-17 | 149.80 | 157.00 | 147.80 | 153.70 | 677,830 |
2020-08-14 | 144.00 | 150.00 | 144.00 | 148.80 | 316,784 |
2020-08-13 | 144.20 | 145.00 | 141.60 | 143.50 | 214,675 |
2020-08-12 | 139.60 | 145.00 | 139.00 | 142.20 | 110,077 |
2020-08-11 | 136.40 | 142.20 | 136.40 | 141.60 | 359,544 |
2020-08-10 | 138.80 | 138.80 | 134.20 | 135.70 | 110,246 |
2020-08-07 | 136.00 | 138.20 | 133.20 | 134.30 | 261,044 |
2020-08-06 | 135.20 | 141.00 | 135.20 | 137.80 | 149,185 |
2020-08-05 | 134.60 | 141.40 | 134.20 | 140.30 | 249,038 |
2020-08-04 | 137.20 | 138.00 | 133.40 | 134.40 | 169,239 |
2020-08-03 | 133.00 | 138.20 | 133.00 | 137.10 | 224,644 |
2020-07-31 | 137.00 | 137.80 | 134.20 | 135.70 | 50,445 |
2020-07-30 | 135.00 | 136.80 | 134.80 | 136.30 | 1,150,925 |
2020-07-29 | 136.60 | 137.60 | 136.00 | 136.30 | 67,883 |
2020-07-28 | 140.00 | 140.00 | 135.00 | 136.50 | 363,759 |
2020-07-27 | 135.60 | 141.80 | 135.20 | 138.50 | 534,497 |
2020-07-24 | 140.20 | 142.80 | 136.80 | 139.20 | 286,980 |
2020-07-23 | 142.40 | 142.40 | 137.60 | 138.40 | 241,136 |
2020-07-22 | 143.80 | 145.00 | 140.00 | 142.90 | 185,113 |
2020-07-21 | 137.60 | 144.80 | 137.60 | 143.30 | 316,128 |
2020-07-20 | 132.40 | 136.40 | 132.40 | 137.00 | 29,540 |
2020-07-17 | 131.40 | 139.00 | 131.20 | 137.00 | 246,968 |
2020-07-16 | 134.20 | 138.20 | 133.80 | 134.40 | 87,443 |
2020-07-15 | 134.20 | 140.00 | 134.20 | 137.20 | 7,112,513 |
2020-07-14 | 135.00 | 135.00 | 132.00 | 134.40 | 6,174,484 |
2020-07-13 | 129.40 | 136.80 | 129.40 | 135.50 | 977,487 |
2020-07-10 | 130.00 | 133.00 | 129.20 | 132.30 | 1,396,104 |
2020-07-09 | 126.20 | 138.00 | 126.20 | 132.70 | 2,320,124 |
2020-07-08 | 115.00 | 122.40 | 114.20 | 120.40 | 246,368 |
2020-07-07 | 105.00 | 119.80 | 105.00 | 117.40 | 528,789 |
2020-07-06 | 105.00 | 109.20 | 103.20 | 108.80 | 491,849 |
2020-07-03 | 105.00 | 109.80 | 105.00 | 106.90 | 25,695 |
2020-07-02 | 104.00 | 111.40 | 104.00 | 109.00 | 215,346 |
2020-07-01 | 111.00 | 111.00 | 104.20 | 105.40 | 824,645 |
2020-06-30 | 112.40 | 113.40 | 110.20 | 111.30 | 218,833 |
2020-06-29 | 115.00 | 115.00 | 107.40 | 115.80 | 325,047 |
2020-06-26 | 118.20 | 118.40 | 115.00 | 118.60 | 68,224 |
2020-06-25 | 122.80 | 122.80 | 116.00 | 120.60 | 105,794 |
2020-06-24 | 124.60 | 124.60 | 119.40 | 124.20 | 71,683 |
2020-06-23 | 124.80 | 127.00 | 120.20 | 124.20 | 49,952 |
2020-06-22 | 126.60 | 126.80 | 120.20 | 124.40 | 76,420 |
2020-06-19 | 125.00 | 127.00 | 125.00 | 126.20 | 44,850 |
2020-06-18 | 126.20 | 127.60 | 125.00 | 124.60 | 119,795 |
2020-06-17 | 125.80 | 127.80 | 125.00 | 126.90 | 53,642 |
2020-06-16 | 125.20 | 126.80 | 123.00 | 126.10 | 39,141 |
2020-06-15 | 124.20 | 127.00 | 124.20 | 126.10 | 416,922 |
2020-06-12 | 120.60 | 127.00 | 120.60 | 124.90 | 76,233 |
2020-06-11 | 126.00 | 127.60 | 121.20 | 123.60 | 191,693 |
2020-06-10 | 127.00 | 128.20 | 125.20 | 127.20 | 93,989 |
2020-06-09 | 127.00 | 129.60 | 124.00 | 127.10 | 324,450 |
2020-06-08 | 125.00 | 129.00 | 123.20 | 124.50 | 139,677 |
2020-06-05 | 128.80 | 128.80 | 126.20 | 128.00 | 223,156 |
2020-06-04 | 125.00 | 128.60 | 125.00 | 127.30 | 61,383 |
2020-06-03 | 127.00 | 129.00 | 125.80 | 127.30 | 110,633 |
2020-06-02 | 131.00 | 131.00 | 125.00 | 127.80 | 24,562 |
2020-05-29 | 126.40 | 129.80 | 125.40 | 127.60 | 49,816 |
2020-05-28 | 128.00 | 130.00 | 126.20 | 127.60 | 64,754 |
2020-05-27 | 129.20 | 129.80 | 126.40 | 128.20 | 100,466 |
2020-05-26 | 132.60 | 132.80 | 127.00 | 128.20 | 154,006 |
2020-05-22 | 129.60 | 131.60 | 127.20 | 129.10 | 65,221 |
2020-05-21 | 127.80 | 131.20 | 127.40 | 129.10 | 96,691 |
2020-05-20 | 130.00 | 132.80 | 128.80 | 129.60 | 60,827 |
2020-05-19 | 129.00 | 134.40 | 128.60 | 129.50 | 140,541 |
2020-05-18 | 135.00 | 136.00 | 129.80 | 133.60 | 219,890 |
2020-05-15 | 132.60 | 137.20 | 127.00 | 134.10 | 365,299 |
2020-05-14 | 128.60 | 137.40 | 125.00 | 128.30 | 609,845 |
2020-05-13 | 125.40 | 147.40 | 123.00 | 135.50 | 794,557 |
2020-05-12 | 120.00 | 128.20 | 120.00 | 124.50 | 154,348 |
2020-05-11 | 116.00 | 123.00 | 115.40 | 122.60 | 155,451 |
2020-05-07 | 115.00 | 123.00 | 115.00 | 120.40 | 229,299 |
2020-05-06 | 122.80 | 123.00 | 116.80 | 120.70 | 65,667 |
2020-05-05 | 118.40 | 121.80 | 118.40 | 119.40 | 78,251 |
2020-05-04 | 120.60 | 121.00 | 115.20 | 118.30 | 140,813 |
2020-05-01 | 115.00 | 123.40 | 115.00 | 116.50 | 35,849 |
2020-04-30 | 125.00 | 125.00 | 117.00 | 123.50 | 190,666 |
2020-04-29 | 124.00 | 125.00 | 121.00 | 123.50 | 121,015 |
2020-04-28 | 120.00 | 124.80 | 117.60 | 119.50 | 132,126 |
2020-04-27 | 127.00 | 127.00 | 117.80 | 119.50 | 319,847 |
2020-04-24 | 119.80 | 124.00 | 118.80 | 122.10 | 459,008 |
2020-04-23 | 111.00 | 120.00 | 111.00 | 118.10 | 182,514 |
2020-04-22 | 111.00 | 113.80 | 107.60 | 107.50 | 125,349 |
2020-04-21 | 112.80 | 115.00 | 107.00 | 107.50 | 99,345 |
2020-04-20 | 109.60 | 113.60 | 106.60 | 111.50 | 131,675 |
2020-04-17 | 111.00 | 117.40 | 111.00 | 114.00 | 183,496 |
2020-04-16 | 112.00 | 112.00 | 107.00 | 109.70 | 54,217 |
2020-04-15 | 120.00 | 120.00 | 107.80 | 109.50 | 104,044 |
2020-04-14 | 115.00 | 120.00 | 115.00 | 112.40 | 170,465 |
2020-04-09 | 108.60 | 120.00 | 107.00 | 112.40 | 346,439 |
2020-04-08 | 96.10 | 109.60 | 96.10 | 108.70 | 183,428 |
2020-04-07 | 95.60 | 107.60 | 95.00 | 92.05 | 419,000 |
2020-04-06 | 92.80 | 94.50 | 90.30 | 88.50 | 68,734 |
2020-04-03 | 88.00 | 88.00 | 88.00 | 88.00 | 0 |
2020-04-03 | 91.60 | 91.60 | 86.60 | 88.50 | 49,314 |
2020-04-02 | 87.50 | 90.00 | 81.20 | 88.00 | 2,557,330 |
2020-04-02 | 87.50 | 88.70 | 84.80 | 84.80 | 166,138 |
2020-04-01 | 88.90 | 89.30 | 84.30 | 85.00 | 183,848 |
2020-04-01 | 88.90 | 89.30 | 85.40 | 90.25 | 63,853 |
2020-03-31 | 93.80 | 98.00 | 92.00 | 96.80 | 75,132 |
2020-03-30 | 99.30 | 99.30 | 94.00 | 99.60 | 56,244 |
2020-03-27 | 99.00 | 102.60 | 99.00 | 101.30 | 79,142 |
2020-03-26 | 110.00 | 110.00 | 100.00 | 107.00 | 130,707 |
2020-03-25 | 99.00 | 104.00 | 98.00 | 97.45 | 1,816,801 |
2020-03-24 | 95.00 | 104.00 | 94.20 | 92.55 | 218,082 |
2020-03-23 | 84.00 | 107.20 | 82.30 | 83.55 | 2,888,257 |
2020-03-20 | 82.70 | 82.80 | 82.70 | 79.60 | 28,945 |
2020-03-19 | 78.10 | 85.70 | 74.70 | 80.55 | 474,050 |
2020-03-18 | 80.80 | 87.40 | 79.90 | 79.00 | 795,680 |
2020-03-17 | 82.00 | 87.10 | 65.00 | 78.25 | 453,747 |
2020-03-16 | 96.00 | 96.00 | 74.00 | 97.60 | 697,789 |
2020-03-13 | 93.30 | 104.60 | 93.00 | 93.45 | 228,124 |
2020-03-12 | 102.00 | 102.00 | 92.30 | 105.40 | 299,944 |
2020-03-11 | 107.00 | 108.60 | 105.00 | 107.90 | 84,894 |
2020-03-10 | 103.20 | 110.00 | 103.20 | 105.50 | 390,613 |
2020-03-09 | 113.00 | 115.00 | 102.00 | 115.80 | 941,286 |
2020-03-06 | 123.40 | 123.40 | 111.20 | 115.80 | 1,019,533 |
2020-03-05 | 127.80 | 133.80 | 125.00 | 131.20 | 157,674 |
2020-03-04 | 128.20 | 133.80 | 127.60 | 129.50 | 101,163 |
2020-03-03 | 134.00 | 134.00 | 127.80 | 129.00 | 48,937 |
2020-03-02 | 141.00 | 141.00 | 129.00 | 136.10 | 272,035 |
2020-02-28 | 136.40 | 137.80 | 133.40 | 137.10 | 1,691,386 |
2020-02-27 | 144.40 | 144.40 | 126.00 | 145.50 | 623,832 |
2020-02-26 | 144.60 | 147.40 | 144.00 | 147.10 | 64,191 |
2020-02-25 | 147.20 | 150.40 | 146.00 | 146.80 | 37,191 |
2020-02-24 | 150.00 | 154.80 | 146.40 | 155.70 | 77,174 |
2020-02-21 | 154.40 | 157.00 | 152.60 | 155.70 | 84,391 |
2020-02-20 | 146.20 | 157.80 | 146.20 | 154.60 | 164,144 |
2020-02-19 | 148.00 | 154.60 | 148.00 | 153.90 | 64,376 |
2020-02-18 | 152.00 | 152.00 | 146.80 | 149.40 | 93,681 |
2020-02-17 | 155.00 | 155.00 | 151.00 | 151.30 | 29,730 |
2020-02-14 | 155.00 | 155.00 | 149.20 | 150.20 | 57,628 |
2020-02-13 | 155.00 | 155.00 | 149.00 | 149.70 | 546,084 |
2020-02-12 | 157.00 | 158.00 | 150.20 | 151.60 | 147,502 |
2020-02-11 | 156.60 | 156.60 | 152.00 | 153.30 | 46,296 |
2020-02-10 | 150.00 | 160.00 | 150.00 | 156.90 | 51,187 |
2020-02-07 | 155.60 | 158.00 | 155.40 | 156.30 | 101,694 |
2020-02-06 | 157.60 | 158.00 | 154.60 | 157.00 | 122,947 |
2020-02-05 | 154.00 | 157.80 | 153.40 | 156.40 | 52,250 |
2020-02-04 | 153.00 | 154.00 | 149.20 | 151.20 | 140,971 |
2020-02-03 | 151.60 | 154.80 | 148.20 | 152.50 | 131,972 |
2020-01-31 | 153.20 | 156.40 | 151.40 | 154.10 | 104,519 |
2020-01-30 | 159.40 | 159.40 | 153.40 | 154.10 | 68,740 |
2020-01-29 | 157.00 | 158.20 | 154.00 | 157.10 | 86,669 |
2020-01-28 | 160.40 | 161.00 | 156.00 | 157.50 | 35,811 |
2020-01-27 | 161.40 | 161.40 | 156.40 | 157.50 | 43,924 |
2020-01-24 | 162.20 | 162.60 | 158.20 | 161.60 | 123,228 |
2020-01-23 | 158.00 | 163.00 | 158.00 | 161.10 | 30,332 |
2020-01-22 | 159.00 | 161.80 | 155.60 | 160.90 | 609,721 |
2020-01-21 | 156.80 | 159.80 | 155.00 | 158.70 | 45,980 |
2020-01-20 | 164.00 | 164.00 | 149.80 | 158.40 | 256,193 |
2020-01-17 | 158.00 | 164.00 | 158.00 | 160.80 | 62,099 |
2020-01-16 | 159.00 | 162.80 | 157.40 | 161.20 | 96,608 |
2020-01-15 | 159.60 | 159.60 | 157.00 | 158.40 | 41,630 |
2020-01-14 | 165.20 | 166.20 | 159.20 | 159.80 | 150,887 |
2020-01-13 | 152.00 | 170.00 | 152.00 | 166.80 | 877,780 |
2020-01-10 | 155.00 | 157.40 | 153.00 | 157.40 | 123,224 |
2020-01-09 | 154.20 | 160.00 | 154.20 | 157.00 | 290,598 |
2020-01-08 | 157.40 | 157.40 | 155.00 | 155.60 | 150,756 |
2020-01-07 | 155.40 | 158.00 | 155.20 | 157.40 | 14,241 |
2020-01-06 | 155.00 | 160.00 | 155.00 | 156.60 | 99,628 |
2020-01-03 | 158.80 | 158.80 | 155.20 | 157.00 | 28,923 |
2020-01-02 | 155.00 | 159.80 | 155.00 | 159.10 | 35,736 |
2019-12-31 | 155.80 | 159.00 | 155.00 | 157.40 | 21,822 |
2019-12-30 | 158.00 | 158.00 | 155.00 | 156.00 | 98,041 |
2019-12-27 | 159.00 | 160.00 | 158.20 | 158.90 | 130,380 |
2019-12-24 | 160.00 | 160.00 | 159.00 | 159.50 | 7,350 |
2019-12-23 | 158.00 | 160.00 | 158.00 | 159.40 | 305,547 |
2019-12-20 | 158.00 | 160.00 | 158.00 | 159.50 | 14,954 |
2019-12-19 | 160.00 | 160.00 | 158.20 | 159.30 | 26,447 |
2019-12-18 | 158.00 | 160.00 | 158.00 | 159.40 | 65,986 |
2019-12-17 | 166.40 | 166.40 | 158.00 | 158.50 | 175,137 |
2019-12-16 | 155.20 | 169.00 | 155.20 | 166.00 | 330,991 |
2019-12-13 | 160.00 | 164.00 | 157.80 | 162.90 | 179,148 |
2019-12-12 | 156.40 | 163.40 | 155.60 | 157.70 | 95,752 |
2019-12-11 | 164.00 | 164.00 | 156.00 | 157.60 | 133,473 |
2019-12-10 | 160.00 | 160.00 | 155.00 | 156.60 | 87,768 |
2019-12-09 | 164.00 | 164.00 | 158.40 | 160.70 | 184,395 |
2019-12-06 | 164.40 | 164.40 | 160.20 | 161.80 | 17,184 |
2019-12-05 | 162.00 | 163.00 | 161.00 | 162.70 | 19,468 |
2019-12-04 | 163.80 | 163.80 | 161.80 | 162.70 | 68,515 |
2019-12-03 | 165.00 | 165.00 | 161.00 | 162.60 | 125,094 |
2019-12-02 | 163.60 | 164.60 | 158.40 | 161.00 | 63,622 |
2019-11-29 | 159.00 | 165.20 | 159.00 | 163.30 | 64,743 |
2019-11-28 | 164.40 | 164.40 | 159.40 | 161.50 | 37,523 |
2019-11-27 | 161.40 | 165.00 | 158.80 | 161.40 | 105,282 |
2019-11-26 | 164.20 | 168.60 | 164.00 | 164.50 | 121,492 |
2019-11-25 | 166.20 | 168.80 | 165.00 | 167.60 | 144,549 |
2019-11-22 | 155.00 | 165.40 | 155.00 | 164.60 | 252,980 |
2019-11-21 | 151.20 | 159.20 | 151.20 | 157.70 | 88,485 |
2019-11-20 | 157.00 | 159.80 | 152.80 | 158.80 | 42,917 |
2019-11-19 | 152.20 | 159.80 | 152.20 | 156.50 | 19,980 |
2019-11-18 | 160.00 | 160.00 | 150.60 | 154.30 | 364,937 |
2019-11-15 | 157.20 | 157.80 | 156.40 | 156.20 | 348,329 |
2019-11-14 | 156.60 | 158.20 | 155.80 | 156.30 | 25,111 |
2019-11-13 | 157.80 | 158.80 | 156.00 | 156.60 | 204,275 |
2019-11-12 | 160.00 | 164.00 | 157.60 | 158.40 | 160,526 |
2019-11-11 | 157.20 | 161.80 | 157.20 | 158.90 | 108,808 |
2019-11-08 | 158.20 | 161.40 | 158.20 | 159.20 | 49,508 |
2019-11-07 | 163.40 | 163.40 | 158.00 | 159.10 | 113,655 |
2019-11-06 | 164.00 | 164.40 | 157.20 | 158.60 | 311,011 |
2019-11-05 | 162.40 | 163.00 | 160.00 | 162.60 | 63,415 |
2019-11-04 | 160.20 | 164.40 | 160.20 | 162.50 | 95,813 |
2019-11-01 | 162.80 | 163.80 | 162.80 | 163.80 | 0 |
2019-10-31 | 162.80 | 166.00 | 162.80 | 163.80 | 139,767 |
2019-10-30 | 169.80 | 169.80 | 162.40 | 164.60 | 205,547 |
2019-10-29 | 170.00 | 172.20 | 168.40 | 172.10 | 116,932 |
2019-10-28 | 171.80 | 174.00 | 171.80 | 172.10 | 56,851 |
2019-10-25 | 167.00 | 173.80 | 167.00 | 169.50 | 213,191 |
2019-10-24 | 170.00 | 174.00 | 168.00 | 170.30 | 147,122 |
2019-10-23 | 173.20 | 173.60 | 170.00 | 170.90 | 78,323 |
2019-10-22 | 178.80 | 178.80 | 174.80 | 175.40 | 565,482 |
2019-10-21 | 176.00 | 177.60 | 174.80 | 176.40 | 154,886 |
2019-10-18 | 176.60 | 178.80 | 174.40 | 176.80 | 228,602 |
2019-10-17 | 166.60 | 179.00 | 166.60 | 176.90 | 407,435 |
2019-10-16 | 165.00 | 173.60 | 165.00 | 171.00 | 276,615 |
2019-10-15 | 165.00 | 170.00 | 165.00 | 167.30 | 351,732 |
2019-10-14 | 162.00 | 169.00 | 162.00 | 167.30 | 179,179 |
2019-10-11 | 159.80 | 166.00 | 159.20 | 163.90 | 560,800 |
2019-10-10 | 159.80 | 160.00 | 148.00 | 157.00 | 1,680,651 |
2019-10-09 | 156.00 | 157.20 | 155.60 | 157.00 | 165,938 |
2019-10-08 | 157.60 | 158.40 | 155.20 | 156.40 | 165,353 |
2019-10-07 | 158.20 | 158.20 | 155.00 | 156.30 | 79,488 |
2019-10-04 | 159.20 | 162.00 | 156.00 | 159.20 | 162,804 |
2019-10-03 | 159.80 | 163.00 | 156.40 | 158.70 | 540,641 |
2019-10-02 | 166.00 | 166.00 | 157.20 | 157.70 | 144,462 |
2019-10-01 | 163.00 | 164.50 | 163.00 | 164.50 | 0 |
2019-09-30 | 163.00 | 165.00 | 159.60 | 164.50 | 72,238 |
2019-09-27 | 163.60 | 163.60 | 157.60 | 161.60 | 143,597 |
2019-09-26 | 156.20 | 163.00 | 156.20 | 160.20 | 28,331 |
2019-09-25 | 160.20 | 162.40 | 158.00 | 160.60 | 201,318 |
2019-09-24 | 156.20 | 160.00 | 156.20 | 159.30 | 72,305 |
2019-09-23 | 157.20 | 164.40 | 157.20 | 158.30 | 136,295 |
2019-09-20 | 159.00 | 163.20 | 158.40 | 159.80 | 155,150 |
2019-09-19 | 164.00 | 164.00 | 157.60 | 159.30 | 81,829 |
2019-09-18 | 159.80 | 160.60 | 159.40 | 160.40 | 66,577 |
2019-09-17 | 159.40 | 163.60 | 159.40 | 162.40 | 96,318 |
2019-09-16 | 158.40 | 159.80 | 158.20 | 158.80 | 39,697 |
2019-09-13 | 160.00 | 160.60 | 157.80 | 159.40 | 116,173 |
2019-09-12 | 161.40 | 161.40 | 157.00 | 160.60 | 168,531 |
2019-09-11 | 160.20 | 162.80 | 159.20 | 159.80 | 196,546 |
2019-09-10 | 166.40 | 166.40 | 158.80 | 160.00 | 270,522 |
2019-09-09 | 170.20 | 170.20 | 165.00 | 165.40 | 215,864 |
2019-09-06 | 170.20 | 171.20 | 169.20 | 169.50 | 164,479 |
2019-09-05 | 171.60 | 172.20 | 168.60 | 170.60 | 326,253 |
2019-09-04 | 171.00 | 173.40 | 168.80 | 170.90 | 749,299 |
2019-09-03 | 168.40 | 173.60 | 167.20 | 169.40 | 420,465 |
2019-09-02 | 172.00 | 175.00 | 165.00 | 166.60 | 756,234 |
2019-08-30 | 161.40 | 170.00 | 161.40 | 169.10 | 414,673 |
2019-08-29 | 164.00 | 164.80 | 163.00 | 161.40 | 10,511 |
2019-08-28 | 165.80 | 165.80 | 157.40 | 161.40 | 341,878 |
2019-08-27 | 165.20 | 168.80 | 164.00 | 164.90 | 77,240 |
2019-08-23 | 160.00 | 172.00 | 160.00 | 160.30 | 879,524 |
2019-08-22 | 163.00 | 163.00 | 159.80 | 160.30 | 87,561 |
2019-08-21 | 162.00 | 163.60 | 157.80 | 159.80 | 262,153 |
2019-08-20 | 164.80 | 166.80 | 159.60 | 163.70 | 64,419 |
2019-08-19 | 164.20 | 164.40 | 161.00 | 163.20 | 8,932 |
2019-08-16 | 165.00 | 165.00 | 159.80 | 160.40 | 308,026 |
2019-08-15 | 155.00 | 159.80 | 155.00 | 157.80 | 52,141 |
2019-08-14 | 166.80 | 166.80 | 156.00 | 159.40 | 152,366 |
2019-08-13 | 163.40 | 164.80 | 161.40 | 162.60 | 124,492 |
2019-08-12 | 162.20 | 169.00 | 162.20 | 166.30 | 89,212 |
2019-08-09 | 164.00 | 169.40 | 162.60 | 167.40 | 160,350 |
2019-08-08 | 157.00 | 165.00 | 155.60 | 164.30 | 286,508 |
2019-08-07 | 162.40 | 163.80 | 157.00 | 157.80 | 119,363 |
2019-08-06 | 160.00 | 165.00 | 154.20 | 163.80 | 293,329 |
2019-08-05 | 166.20 | 166.20 | 158.20 | 160.80 | 159,263 |
2019-08-02 | 161.00 | 164.00 | 160.80 | 162.20 | 178,746 |
2019-08-01 | 163.80 | 165.00 | 161.20 | 164.00 | 114,528 |
2019-07-31 | 167.00 | 167.00 | 160.00 | 162.50 | 114,089 |
2019-07-30 | 167.40 | 169.00 | 162.60 | 163.20 | 59,041 |
2019-07-29 | 169.80 | 172.00 | 167.00 | 167.80 | 95,014 |
2019-07-26 | 168.00 | 169.80 | 167.20 | 168.10 | 57,434 |
2019-07-25 | 170.00 | 170.00 | 164.00 | 166.20 | 76,161 |
2019-07-24 | 167.00 | 170.80 | 161.20 | 166.50 | 142,319 |
2019-07-23 | 165.20 | 165.20 | 161.60 | 163.10 | 206,600 |
2019-07-22 | 165.60 | 168.00 | 162.20 | 164.70 | 334,029 |
2019-07-19 | 163.00 | 167.40 | 162.00 | 162.50 | 282,814 |
2019-07-18 | 166.60 | 167.60 | 163.00 | 165.90 | 29,116 |
2019-07-17 | 166.60 | 168.00 | 165.40 | 167.10 | 91,080 |
2019-07-16 | 170.20 | 170.20 | 168.00 | 169.50 | 124,748 |
2019-07-15 | 165.00 | 172.60 | 165.00 | 171.20 | 25,138 |
2019-07-12 | 163.00 | 172.20 | 163.00 | 169.10 | 135,046 |
2019-07-11 | 163.00 | 171.80 | 163.00 | 170.50 | 170,857 |
2019-07-10 | 167.80 | 169.40 | 165.60 | 168.20 | 17,329 |
2019-07-09 | 164.20 | 169.40 | 163.00 | 164.40 | 34,657 |
2019-07-08 | 175.00 | 175.00 | 165.00 | 165.50 | 163,724 |
2019-07-05 | 173.00 | 174.80 | 169.40 | 169.50 | 131,339 |
2019-07-04 | 162.20 | 174.80 | 162.20 | 173.50 | 297,742 |
2019-07-03 | 163.00 | 166.80 | 163.00 | 164.10 | 56,492 |
2019-07-02 | 167.00 | 168.20 | 164.00 | 164.90 | 150,028 |
2019-06-28 | 157.00 | 163.60 | 157.00 | 163.00 | 78,082 |
2019-06-27 | 160.00 | 163.60 | 158.80 | 160.40 | 58,750 |
2019-06-26 | 155.60 | 163.80 | 155.60 | 161.70 | 190,107 |
2019-06-25 | 160.00 | 161.60 | 156.00 | 157.40 | 404,771 |
2019-06-24 | 160.00 | 164.40 | 160.00 | 163.50 | 57,920 |
2019-06-21 | 163.20 | 166.20 | 163.00 | 163.10 | 102,820 |
2019-06-20 | 161.60 | 164.60 | 161.60 | 163.10 | 62,067 |
2019-06-19 | 163.20 | 163.60 | 160.20 | 162.50 | 77,752 |
2019-06-18 | 163.00 | 164.60 | 162.40 | 163.30 | 96,178 |
2019-06-17 | 167.60 | 167.60 | 164.00 | 165.20 | 52,415 |
2019-06-14 | 165.60 | 168.80 | 165.60 | 167.50 | 78,990 |
2019-06-13 | 167.20 | 167.80 | 162.80 | 166.80 | 90,396 |
2019-06-12 | 164.40 | 169.60 | 164.40 | 167.60 | 143,971 |
2019-06-11 | 164.60 | 164.60 | 163.40 | 164.40 | 34,990 |
2019-06-10 | 163.60 | 164.80 | 162.20 | 163.70 | 44,837 |
2019-06-07 | 160.20 | 164.00 | 160.20 | 163.10 | 67,742 |
2019-06-06 | 158.20 | 162.80 | 158.20 | 160.60 | 548,461 |
2019-06-05 | 156.60 | 162.00 | 155.80 | 156.90 | 212,206 |
2019-06-04 | 151.40 | 159.00 | 151.40 | 155.70 | 139,108 |
2019-06-03 | 155.80 | 155.80 | 154.00 | 154.80 | 50,201 |
2019-05-31 | 155.40 | 155.40 | 151.00 | 153.10 | 182,933 |
2019-05-30 | 154.80 | 154.80 | 151.00 | 153.10 | 116,909 |
2019-05-29 | 156.20 | 157.20 | 151.00 | 152.60 | 311,952 |
2019-05-28 | 155.80 | 159.00 | 155.00 | 156.30 | 123,681 |
2019-05-24 | 156.20 | 161.00 | 155.20 | 155.70 | 1,401,803 |
2019-05-23 | 161.40 | 164.80 | 152.00 | 154.70 | 356,625 |
2019-05-22 | 165.00 | 166.60 | 163.20 | 163.80 | 79,226 |
2019-05-21 | 168.20 | 168.20 | 163.20 | 165.70 | 114,408 |
2019-05-20 | 171.20 | 174.60 | 164.20 | 166.40 | 343,328 |
2019-05-17 | 178.00 | 178.00 | 173.20 | 173.50 | 119,293 |
2019-05-16 | 171.00 | 175.60 | 171.00 | 174.20 | 168,310 |
2019-05-15 | 170.00 | 178.00 | 170.00 | 172.00 | 156,922 |
2019-05-14 | 170.00 | 175.60 | 167.20 | 175.00 | 154,873 |
2019-05-13 | 183.00 | 183.00 | 167.00 | 171.40 | 1,237,440 |
2019-05-10 | 185.00 | 185.00 | 180.00 | 180.50 | 248,657 |
2019-05-09 | 185.00 | 187.20 | 185.00 | 185.30 | 99,688 |
2019-05-08 | 185.00 | 188.80 | 184.00 | 184.70 | 366,750 |
2019-05-07 | 184.00 | 190.40 | 183.20 | 186.10 | 861,565 |
2019-05-03 | 186.00 | 192.00 | 186.00 | 191.10 | 678,707 |
2019-05-02 | 188.00 | 189.60 | 184.00 | 189.00 | 1,131,636 |
2019-04-30 | 179.20 | 185.80 | 179.00 | 185.10 | 1,047,275 |
2019-04-29 | 177.00 | 184.20 | 177.00 | 183.40 | 683,290 |
2019-04-26 | 173.20 | 185.00 | 173.20 | 181.00 | 1,126,311 |
2019-04-25 | 174.80 | 177.60 | 173.00 | 175.50 | 822,755 |