Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 101.40 | 101.40 | 100.20 | 101.00 | 2,470,097 |
2024-03-27 | 99.00 | 101.00 | 98.50 | 101.00 | 5,341,300 |
2024-03-26 | 96.80 | 99.20 | 96.70 | 99.20 | 3,696,709 |
2024-03-25 | 98.00 | 98.20 | 96.80 | 97.00 | 5,155,571 |
2024-03-22 | 99.00 | 99.30 | 98.00 | 98.20 | 4,358,904 |
2024-03-21 | 100.40 | 100.60 | 98.70 | 98.90 | 3,608,849 |
2024-03-20 | 100.00 | 100.40 | 99.20 | 99.50 | 3,337,091 |
2024-03-19 | 100.80 | 101.20 | 99.80 | 99.90 | 3,467,431 |
2024-03-18 | 100.00 | 101.40 | 100.00 | 100.80 | 4,567,430 |
2024-03-15 | 101.40 | 101.60 | 99.70 | 100.40 | 6,503,925 |
2024-03-14 | 102.80 | 103.00 | 101.00 | 101.20 | 6,894,339 |
2024-03-13 | 103.20 | 103.80 | 102.20 | 102.60 | 5,035,067 |
2024-03-12 | 103.60 | 104.40 | 102.80 | 102.80 | 4,969,835 |
2024-03-11 | 103.20 | 104.20 | 103.20 | 103.40 | 3,672,054 |
2024-03-08 | 102.80 | 104.00 | 102.60 | 104.00 | 2,674,796 |
2024-03-07 | 103.40 | 104.40 | 102.40 | 103.20 | 7,187,287 |
2024-03-06 | 104.00 | 105.00 | 103.00 | 103.40 | 4,150,395 |
2024-03-05 | 102.00 | 103.60 | 102.00 | 103.00 | 3,698,295 |
2024-03-04 | 101.60 | 103.40 | 101.60 | 101.80 | 4,013,684 |
2024-03-01 | 102.00 | 102.40 | 101.80 | 102.40 | 3,087,126 |
2024-02-29 | 102.60 | 103.40 | 100.20 | 102.20 | 7,266,280 |
2024-02-28 | 100.60 | 102.80 | 100.60 | 101.20 | 8,955,268 |
2024-02-27 | 99.90 | 102.00 | 99.90 | 101.80 | 4,747,769 |
2024-02-26 | 99.00 | 100.40 | 99.00 | 100.00 | 3,688,209 |
2024-02-23 | 99.30 | 100.00 | 99.00 | 100.00 | 9,767,795 |
2024-02-22 | 97.60 | 99.60 | 97.60 | 99.20 | 4,493,341 |
2024-02-21 | 96.80 | 101.00 | 96.60 | 99.80 | 3,483,137 |
2024-02-20 | 96.30 | 97.30 | 95.60 | 97.00 | 15,606,586 |
2024-02-19 | 96.90 | 97.00 | 96.30 | 96.40 | 3,854,147 |
2024-02-16 | 98.10 | 98.10 | 96.20 | 96.30 | 3,958,536 |
2024-02-15 | 99.10 | 99.10 | 98.00 | 98.00 | 1,870,410 |
2024-02-14 | 98.80 | 99.80 | 98.00 | 98.00 | 5,770,674 |
2024-02-13 | 99.90 | 100.20 | 97.60 | 98.40 | 4,448,612 |
2024-02-12 | 101.00 | 101.00 | 99.80 | 99.80 | 6,237,410 |
2024-02-09 | 101.00 | 102.00 | 101.00 | 101.20 | 2,759,077 |
2024-02-08 | 101.40 | 102.00 | 101.40 | 101.80 | 5,375,043 |
2024-02-07 | 102.20 | 102.40 | 101.40 | 101.80 | 4,999,485 |
2024-02-06 | 101.40 | 102.60 | 100.80 | 102.20 | 4,331,121 |
2024-02-05 | 104.40 | 104.80 | 101.40 | 101.80 | 6,163,752 |
2024-02-02 | 106.40 | 106.40 | 104.20 | 104.40 | 3,608,269 |
2024-02-01 | 109.60 | 109.60 | 106.40 | 106.40 | 2,734,652 |
2024-01-31 | 108.40 | 109.20 | 108.00 | 108.80 | 2,813,602 |
2024-01-30 | 109.80 | 109.80 | 108.60 | 108.60 | 2,096,574 |
2024-01-29 | 108.20 | 109.60 | 108.20 | 109.40 | 1,751,049 |
2024-01-26 | 110.20 | 110.20 | 108.20 | 108.80 | 2,358,668 |
2024-01-25 | 108.60 | 109.60 | 108.40 | 109.60 | 2,148,304 |
2024-01-24 | 109.60 | 109.60 | 108.40 | 108.80 | 2,189,226 |
2024-01-23 | 110.20 | 110.20 | 109.20 | 109.20 | 2,412,751 |
2024-01-22 | 110.60 | 110.80 | 109.40 | 110.00 | 3,941,445 |
2024-01-19 | 112.00 | 112.00 | 110.00 | 110.00 | 2,811,502 |
2024-01-18 | 111.60 | 112.20 | 111.40 | 111.40 | 4,016,741 |
2024-01-17 | 110.60 | 112.20 | 110.60 | 111.80 | 3,284,755 |
2024-01-16 | 111.60 | 112.80 | 111.60 | 112.60 | 3,167,304 |
2024-01-15 | 111.40 | 112.20 | 111.00 | 112.00 | 2,928,599 |
2024-01-12 | 111.20 | 112.20 | 111.00 | 111.40 | 2,445,546 |
2024-01-11 | 111.20 | 111.60 | 110.80 | 111.00 | 2,702,116 |
2024-01-10 | 110.60 | 111.60 | 110.60 | 111.20 | 2,373,825 |
2024-01-09 | 112.00 | 112.00 | 111.00 | 111.40 | 1,203,977 |
2024-01-08 | 111.20 | 112.20 | 110.80 | 111.40 | 1,746,894 |
2024-01-05 | 112.20 | 112.60 | 110.60 | 112.00 | 2,964,520 |
2024-01-04 | 112.60 | 112.80 | 111.20 | 111.80 | 1,781,811 |
2024-01-03 | 112.80 | 113.20 | 112.20 | 112.20 | 2,531,943 |
2024-01-02 | 114.00 | 114.20 | 112.40 | 112.40 | 852,257 |
2024-01-01 | 113.80 | 113.80 | 113.80 | 113.80 | 0 |
2023-12-29 | 114.20 | 114.20 | 112.80 | 113.80 | 893,661 |
2023-12-28 | 115.40 | 115.40 | 113.40 | 114.00 | 1,732,450 |
2023-12-27 | 113.60 | 115.40 | 112.40 | 114.20 | 2,051,241 |
2023-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
2023-12-25 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
2023-12-22 | 112.40 | 113.40 | 111.80 | 113.00 | 1,520,685 |
2023-12-21 | 111.20 | 112.00 | 110.80 | 111.20 | 2,819,937 |
2023-12-20 | 109.60 | 112.80 | 109.60 | 112.80 | 5,983,563 |
2023-12-19 | 108.00 | 109.40 | 108.00 | 109.20 | 2,992,882 |
2023-12-18 | 108.80 | 109.40 | 108.00 | 108.80 | 2,595,270 |
2023-12-15 | 109.00 | 109.00 | 108.20 | 109.00 | 5,003,940 |
2023-12-14 | 108.80 | 110.00 | 108.20 | 108.60 | 5,691,440 |
2023-12-13 | 107.80 | 108.40 | 107.80 | 108.00 | 3,327,718 |
2023-12-12 | 109.20 | 109.20 | 107.20 | 107.40 | 2,496,346 |
2023-12-11 | 108.80 | 109.00 | 107.80 | 109.00 | 3,056,262 |
2023-12-08 | 107.80 | 109.00 | 107.20 | 108.40 | 2,557,410 |
2023-12-07 | 108.60 | 108.60 | 106.40 | 107.60 | 3,831,657 |
2023-12-06 | 109.20 | 109.20 | 108.00 | 108.40 | 7,408,853 |
2023-12-05 | 108.80 | 109.00 | 108.40 | 108.60 | 5,023,129 |
2023-12-04 | 109.80 | 110.20 | 108.20 | 108.80 | 5,409,464 |
2023-12-01 | 110.00 | 110.20 | 109.20 | 109.40 | 4,884,449 |
2023-11-30 | 109.60 | 110.60 | 109.20 | 109.40 | 4,231,203 |
2023-11-29 | 109.80 | 109.80 | 108.80 | 109.40 | 2,669,412 |
2023-11-28 | 109.60 | 109.60 | 108.60 | 109.20 | 1,609,000 |
2023-11-27 | 108.80 | 110.20 | 108.60 | 109.00 | 2,562,133 |
2023-11-24 | 108.20 | 109.20 | 108.20 | 108.80 | 2,477,248 |
2023-11-23 | 109.20 | 109.20 | 108.20 | 109.00 | 3,354,375 |
2023-11-22 | 108.40 | 109.60 | 108.40 | 109.00 | 4,388,885 |
2023-11-21 | 108.80 | 109.20 | 108.40 | 108.40 | 3,204,019 |
2023-11-20 | 109.80 | 110.00 | 108.80 | 109.00 | 3,540,781 |
2023-11-17 | 110.00 | 110.60 | 109.00 | 110.00 | 5,191,263 |
2023-11-16 | 109.60 | 111.00 | 108.80 | 109.40 | 4,465,382 |
2023-11-15 | 108.00 | 111.60 | 108.00 | 110.60 | 16,640,370 |
2023-11-14 | 104.60 | 108.40 | 104.60 | 108.20 | 9,788,054 |
2023-11-13 | 102.80 | 104.80 | 102.80 | 104.60 | 4,905,387 |
2023-11-10 | 104.40 | 104.40 | 102.20 | 103.20 | 3,869,901 |
2023-11-09 | 104.40 | 105.20 | 104.00 | 104.40 | 2,579,071 |
2023-11-08 | 104.60 | 105.80 | 104.40 | 105.80 | 2,852,180 |
2023-11-07 | 105.60 | 106.20 | 104.60 | 105.00 | 2,605,434 |
2023-11-06 | 105.80 | 107.00 | 105.60 | 105.80 | 3,942,850 |
2023-11-03 | 102.80 | 106.20 | 102.80 | 105.80 | 2,692,830 |
2023-11-02 | 101.00 | 103.40 | 101.00 | 103.00 | 2,718,317 |
2023-11-01 | 100.60 | 101.20 | 99.30 | 100.20 | 2,806,350 |
2023-10-31 | 102.00 | 103.20 | 100.40 | 100.60 | 2,317,479 |
2023-10-30 | 104.40 | 105.40 | 102.20 | 104.40 | 3,514,518 |
2023-10-27 | 101.80 | 104.80 | 101.60 | 104.40 | 3,224,114 |
2023-10-26 | 100.00 | 101.60 | 99.60 | 101.60 | 3,183,720 |
2023-10-25 | 100.40 | 100.60 | 98.90 | 99.40 | 4,733,269 |
2023-10-24 | 100.20 | 100.40 | 99.40 | 100.00 | 6,034,435 |
2023-10-23 | 101.60 | 101.80 | 99.40 | 100.20 | 7,135,547 |
2023-10-20 | 102.60 | 102.60 | 101.20 | 101.20 | 2,298,888 |
2023-10-19 | 103.40 | 103.40 | 101.60 | 101.80 | 5,333,695 |
2023-10-18 | 101.00 | 103.20 | 100.60 | 103.00 | 4,086,559 |
2023-10-17 | 100.60 | 102.00 | 99.80 | 102.00 | 3,245,450 |
2023-10-16 | 102.00 | 102.00 | 100.20 | 100.40 | 3,590,679 |
2023-10-13 | 102.60 | 103.00 | 101.60 | 101.60 | 3,048,643 |
2023-10-12 | 102.40 | 103.60 | 102.00 | 102.60 | 2,590,962 |
2023-10-11 | 102.00 | 102.80 | 102.00 | 102.00 | 2,180,511 |
2023-10-10 | 101.40 | 102.40 | 101.20 | 102.20 | 2,203,384 |
2023-10-09 | 101.20 | 102.40 | 100.40 | 100.80 | 1,617,478 |
2023-10-06 | 100.80 | 101.40 | 99.60 | 101.00 | 2,456,063 |
2023-10-05 | 101.40 | 102.40 | 100.60 | 101.00 | 3,414,398 |
2023-10-04 | 103.00 | 103.80 | 99.80 | 100.20 | 4,136,394 |
2023-10-03 | 104.60 | 105.00 | 103.20 | 103.20 | 4,142,630 |
2023-10-02 | 106.60 | 107.20 | 104.60 | 104.60 | 2,901,384 |
2023-09-29 | 108.00 | 108.40 | 106.20 | 106.60 | 3,391,466 |
2023-09-28 | 108.80 | 108.80 | 107.20 | 107.80 | 5,140,233 |
2023-09-27 | 110.00 | 110.20 | 108.00 | 108.00 | 2,524,228 |
2023-09-26 | 110.20 | 111.20 | 110.00 | 110.20 | 5,599,319 |
2023-09-25 | 109.20 | 110.60 | 109.20 | 110.60 | 4,594,323 |
2023-09-22 | 108.60 | 109.00 | 108.20 | 109.00 | 4,245,871 |
2023-09-21 | 108.20 | 109.40 | 108.00 | 109.00 | 3,607,678 |
2023-09-20 | 108.00 | 109.40 | 108.00 | 109.40 | 2,421,082 |
2023-09-19 | 107.00 | 108.20 | 107.00 | 107.80 | 2,560,328 |
2023-09-18 | 108.00 | 108.00 | 106.80 | 106.80 | 2,342,870 |
2023-09-15 | 108.80 | 109.20 | 108.00 | 108.20 | 4,444,798 |
2023-09-14 | 106.80 | 109.00 | 106.80 | 109.00 | 4,900,818 |
2023-09-13 | 107.40 | 107.40 | 106.20 | 106.80 | 1,993,691 |
2023-09-12 | 107.40 | 107.40 | 106.80 | 107.00 | 2,303,660 |
2023-09-11 | 108.00 | 108.40 | 106.60 | 106.60 | 4,572,677 |
2023-09-08 | 107.80 | 108.00 | 107.40 | 107.40 | 1,707,287 |
2023-09-07 | 108.20 | 108.20 | 107.60 | 107.60 | 1,862,200 |
2023-09-06 | 107.40 | 108.80 | 106.00 | 108.40 | 2,141,001 |
2023-09-05 | 108.20 | 109.60 | 107.20 | 107.80 | 2,485,447 |
2023-09-04 | 108.80 | 108.80 | 108.00 | 108.20 | 1,885,847 |
2023-09-01 | 109.00 | 110.00 | 107.60 | 108.00 | 2,380,431 |
2023-08-31 | 108.40 | 111.40 | 107.80 | 108.80 | 3,460,269 |
2023-08-30 | 106.00 | 108.80 | 105.40 | 108.20 | 4,175,172 |
2023-08-29 | 106.80 | 108.00 | 105.80 | 106.40 | 3,488,960 |
2023-08-28 | 106.60 | 106.60 | 106.60 | 106.60 | 0 |
2023-08-25 | 106.00 | 106.80 | 105.40 | 106.60 | 4,674,529 |
2023-08-24 | 105.60 | 106.00 | 105.20 | 105.80 | 2,098,760 |
2023-08-23 | 104.60 | 106.00 | 104.20 | 105.60 | 3,427,695 |
2023-08-22 | 104.00 | 104.40 | 103.80 | 104.20 | 5,092,373 |
2023-08-21 | 104.80 | 105.60 | 103.60 | 103.80 | 3,251,464 |
2023-08-18 | 106.60 | 107.00 | 103.60 | 105.00 | 6,034,136 |
2023-08-17 | 108.00 | 108.00 | 107.00 | 107.00 | 2,679,597 |
2023-08-16 | 109.40 | 110.40 | 107.80 | 108.20 | 4,090,507 |
2023-08-15 | 109.60 | 109.80 | 108.40 | 109.80 | 2,350,394 |
2023-08-14 | 111.60 | 111.60 | 109.40 | 109.80 | 2,570,908 |
2023-08-11 | 114.20 | 114.20 | 111.40 | 111.60 | 3,194,663 |
2023-08-10 | 115.20 | 115.60 | 114.00 | 114.00 | 3,791,267 |
2023-08-09 | 116.40 | 116.80 | 115.40 | 116.40 | 3,682,810 |
2023-08-08 | 114.80 | 116.60 | 114.80 | 116.60 | 3,059,324 |
2023-08-07 | 114.60 | 115.80 | 114.40 | 115.00 | 4,605,950 |
2023-08-04 | 113.00 | 115.20 | 113.00 | 114.80 | 2,825,319 |
2023-08-03 | 112.60 | 115.00 | 112.20 | 114.00 | 2,731,126 |
2023-08-02 | 113.60 | 113.60 | 111.40 | 113.00 | 4,257,697 |
2023-08-01 | 114.20 | 114.20 | 113.80 | 113.80 | 2,776,590 |
2023-07-31 | 114.00 | 114.60 | 112.40 | 114.00 | 7,898,593 |
2023-07-28 | 114.20 | 114.40 | 113.00 | 113.20 | 3,025,015 |
2023-07-27 | 115.00 | 115.40 | 113.40 | 114.00 | 14,687,475 |
2023-07-26 | 116.80 | 116.80 | 114.20 | 114.80 | 4,030,470 |
2023-07-25 | 117.00 | 117.00 | 115.20 | 115.20 | 3,486,233 |
2023-07-24 | 118.40 | 119.80 | 116.60 | 116.80 | 2,950,241 |
2023-07-21 | 120.20 | 120.20 | 118.60 | 119.40 | 2,728,984 |
2023-07-20 | 119.00 | 121.40 | 119.00 | 119.80 | 3,983,477 |
2023-07-19 | 116.40 | 120.00 | 116.40 | 118.80 | 4,468,970 |
2023-07-18 | 115.40 | 116.60 | 115.40 | 115.40 | 6,550,866 |
2023-07-17 | 115.40 | 116.60 | 115.00 | 115.00 | 10,655,566 |
2023-07-14 | 114.60 | 115.80 | 114.00 | 115.40 | 5,429,857 |
2023-07-13 | 116.00 | 116.20 | 114.40 | 114.80 | 2,059,433 |
2023-07-12 | 113.40 | 116.40 | 113.40 | 115.80 | 4,271,692 |
2023-07-11 | 113.40 | 114.60 | 112.80 | 113.00 | 3,717,580 |
2023-07-10 | 115.60 | 115.60 | 112.80 | 112.80 | 4,063,973 |
2023-07-07 | 112.20 | 115.20 | 112.20 | 114.00 | 2,247,191 |
2023-07-06 | 117.20 | 117.60 | 112.20 | 112.20 | 5,949,256 |
2023-07-05 | 116.00 | 117.20 | 116.00 | 117.20 | 6,711,665 |
2023-07-04 | 116.40 | 117.20 | 115.80 | 116.00 | 3,285,829 |
2023-07-03 | 115.00 | 117.60 | 115.00 | 116.40 | 3,709,055 |
2023-06-30 | 113.40 | 115.80 | 113.40 | 114.80 | 3,685,425 |
2023-06-29 | 113.00 | 113.40 | 112.20 | 113.20 | 6,290,205 |
2023-06-28 | 110.00 | 112.80 | 110.00 | 112.80 | 4,892,392 |
2023-06-27 | 108.80 | 109.60 | 107.20 | 109.20 | 5,301,132 |
2023-06-26 | 112.60 | 113.00 | 107.20 | 107.60 | 7,080,254 |
2023-06-23 | 110.20 | 113.00 | 110.20 | 112.40 | 2,770,222 |
2023-06-22 | 112.20 | 112.20 | 109.80 | 110.40 | 3,906,268 |
2023-06-21 | 112.80 | 113.20 | 112.40 | 112.60 | 3,455,699 |
2023-06-20 | 115.20 | 115.20 | 113.00 | 113.60 | 3,892,286 |
2023-06-19 | 117.80 | 118.00 | 114.60 | 114.60 | 3,161,416 |
2023-06-16 | 119.80 | 119.80 | 117.00 | 117.00 | 4,416,923 |
2023-06-15 | 120.40 | 120.40 | 118.80 | 119.20 | 3,608,987 |
2023-06-14 | 120.00 | 120.40 | 119.20 | 120.40 | 4,893,790 |
2023-06-13 | 121.40 | 121.60 | 120.00 | 120.60 | 3,454,235 |
2023-06-12 | 119.80 | 122.20 | 119.80 | 121.40 | 4,278,387 |
2023-06-09 | 119.40 | 120.20 | 118.80 | 120.00 | 5,425,416 |
2023-06-08 | 119.20 | 119.40 | 118.80 | 119.00 | 2,956,811 |
2023-06-07 | 120.60 | 120.60 | 119.20 | 119.20 | 2,543,506 |
2023-06-06 | 119.40 | 120.40 | 119.40 | 120.00 | 2,545,865 |
2023-06-05 | 120.20 | 120.80 | 119.60 | 120.00 | 2,221,395 |
2023-06-02 | 120.40 | 121.00 | 120.20 | 120.20 | 1,862,494 |
2023-06-01 | 120.60 | 120.60 | 119.40 | 120.20 | 3,241,895 |
2023-05-31 | 118.80 | 120.40 | 118.80 | 120.00 | 2,659,169 |
2023-05-30 | 119.20 | 120.00 | 118.60 | 119.40 | 4,290,032 |
2023-05-29 | 118.60 | 118.60 | 118.60 | 118.60 | 0 |
2023-05-26 | 121.80 | 121.80 | 118.60 | 118.60 | 2,936,640 |
2023-05-25 | 121.80 | 122.80 | 121.60 | 121.60 | 3,842,852 |
2023-05-24 | 121.40 | 122.60 | 120.40 | 122.60 | 6,842,717 |
2023-05-23 | 120.60 | 121.80 | 120.60 | 121.60 | 3,551,875 |
2023-05-22 | 121.80 | 121.80 | 120.80 | 121.20 | 4,395,239 |
2023-05-19 | 122.60 | 122.60 | 121.20 | 121.40 | 5,026,521 |
2023-05-18 | 123.40 | 123.40 | 121.80 | 122.60 | 5,706,293 |
2023-05-17 | 124.60 | 124.60 | 123.00 | 123.20 | 3,004,730 |
2023-05-16 | 124.20 | 124.60 | 124.00 | 124.60 | 3,446,041 |
2023-05-15 | 124.00 | 124.80 | 124.00 | 124.20 | 2,644,961 |
2023-05-12 | 125.80 | 125.80 | 123.60 | 123.80 | 3,234,585 |
2023-05-11 | 124.80 | 125.80 | 124.80 | 125.80 | 2,959,443 |
2023-05-10 | 126.00 | 127.00 | 125.80 | 126.20 | 2,738,052 |
2023-05-09 | 127.20 | 127.20 | 125.00 | 126.00 | 2,846,188 |
2023-05-08 | 127.80 | 127.80 | 127.80 | 127.80 | 0 |
2023-05-05 | 125.80 | 127.80 | 125.80 | 127.80 | 2,209,608 |
2023-05-04 | 129.40 | 129.40 | 125.20 | 125.40 | 5,706,046 |
2023-05-03 | 126.00 | 130.00 | 126.00 | 130.00 | 4,469,561 |
2023-05-02 | 127.20 | 127.80 | 125.80 | 125.80 | 3,015,427 |
2023-05-01 | 127.20 | 127.20 | 127.20 | 127.20 | 0 |
2023-04-28 | 127.60 | 128.20 | 127.20 | 127.20 | 5,810,672 |
2023-04-27 | 126.20 | 128.00 | 125.80 | 128.00 | 2,590,547 |
2023-04-26 | 125.20 | 126.20 | 125.00 | 126.20 | 2,633,541 |
2023-04-25 | 124.80 | 126.20 | 124.80 | 125.60 | 2,223,572 |
2023-04-24 | 125.60 | 125.60 | 124.40 | 125.00 | 3,201,888 |
2023-04-21 | 127.00 | 127.00 | 125.40 | 125.40 | 4,025,825 |
2023-04-20 | 126.40 | 127.00 | 126.00 | 126.20 | 2,481,037 |
2023-04-19 | 127.00 | 127.00 | 126.20 | 126.60 | 2,778,161 |
2023-04-18 | 127.40 | 127.40 | 126.20 | 126.60 | 2,979,037 |
2023-04-17 | 128.80 | 129.00 | 126.80 | 127.60 | 3,535,958 |
2023-04-14 | 128.60 | 129.80 | 128.00 | 128.00 | 3,686,395 |
2023-04-13 | 128.60 | 129.80 | 128.40 | 128.40 | 6,838,106 |
2023-04-12 | 128.80 | 129.80 | 128.80 | 129.40 | 4,046,167 |
2023-04-11 | 129.00 | 129.80 | 128.40 | 128.40 | 4,773,917 |
2023-04-10 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2023-04-07 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2023-04-06 | 127.80 | 129.20 | 127.80 | 129.00 | 5,900,693 |
2023-04-05 | 127.20 | 128.20 | 126.40 | 128.20 | 4,603,374 |
2023-04-04 | 124.00 | 127.40 | 124.00 | 126.60 | 3,717,940 |
2023-04-03 | 125.80 | 125.80 | 123.00 | 124.80 | 3,461,294 |
2023-03-31 | 124.80 | 125.20 | 124.00 | 124.80 | 5,171,224 |
2023-03-30 | 123.40 | 125.40 | 122.80 | 124.40 | 4,493,432 |
2023-03-29 | 125.00 | 125.40 | 122.20 | 122.80 | 4,726,217 |
2023-03-28 | 125.60 | 126.40 | 124.20 | 125.00 | 2,978,770 |
2023-03-27 | 124.40 | 126.00 | 124.40 | 126.00 | 3,619,346 |
2023-03-24 | 124.40 | 125.40 | 123.60 | 123.60 | 4,604,836 |
2023-03-23 | 126.20 | 127.00 | 124.60 | 124.80 | 3,108,044 |
2023-03-22 | 126.60 | 126.60 | 126.00 | 126.40 | 3,200,715 |
2023-03-21 | 127.60 | 129.00 | 126.80 | 126.80 | 10,197,182 |
2023-03-20 | 126.00 | 128.20 | 123.40 | 127.20 | 3,995,193 |
2023-03-17 | 124.20 | 126.80 | 124.20 | 125.80 | 10,355,837 |
2023-03-16 | 121.60 | 125.00 | 121.60 | 124.60 | 6,553,928 |
2023-03-15 | 121.20 | 122.20 | 118.60 | 121.60 | 7,635,905 |
2023-03-14 | 119.60 | 121.60 | 119.40 | 121.40 | 4,301,971 |
2023-03-13 | 121.60 | 122.00 | 118.20 | 119.80 | 5,197,274 |
2023-03-10 | 122.00 | 122.60 | 121.00 | 121.40 | 4,091,944 |
2023-03-09 | 123.00 | 123.20 | 121.80 | 122.60 | 3,328,573 |
2023-03-08 | 123.20 | 123.80 | 122.80 | 123.00 | 2,913,829 |
2023-03-07 | 123.80 | 124.40 | 122.60 | 123.40 | 3,800,949 |
2023-03-06 | 124.60 | 124.80 | 123.40 | 123.40 | 3,037,242 |
2023-03-03 | 123.80 | 124.60 | 123.60 | 123.80 | 4,502,609 |
2023-03-02 | 123.00 | 124.80 | 123.00 | 123.60 | 4,488,961 |
2023-03-01 | 124.60 | 125.00 | 122.20 | 123.00 | 5,609,868 |
2023-02-28 | 124.80 | 125.20 | 123.80 | 124.40 | 5,893,646 |
2023-02-27 | 124.60 | 125.80 | 124.60 | 125.00 | 3,084,976 |
2023-02-24 | 125.60 | 127.00 | 124.60 | 124.60 | 4,938,612 |
2023-02-23 | 129.60 | 129.60 | 124.80 | 124.80 | 6,939,137 |
2023-02-22 | 130.20 | 130.40 | 129.00 | 129.00 | 5,221,645 |
2023-02-21 | 129.00 | 130.40 | 129.00 | 130.00 | 3,331,659 |
2023-02-20 | 130.20 | 130.20 | 128.80 | 129.00 | 2,866,768 |
2023-02-17 | 130.00 | 130.00 | 128.80 | 128.80 | 4,854,995 |
2023-02-16 | 132.00 | 132.00 | 129.20 | 130.00 | 2,582,467 |
2023-02-15 | 131.20 | 131.60 | 130.40 | 131.60 | 2,532,144 |
2023-02-14 | 133.00 | 133.20 | 130.00 | 130.00 | 3,491,424 |
2023-02-13 | 130.80 | 132.80 | 130.80 | 132.80 | 2,650,132 |
2023-02-10 | 130.20 | 131.20 | 130.00 | 131.20 | 2,355,483 |
2023-02-09 | 130.40 | 130.80 | 129.80 | 130.60 | 3,365,961 |
2023-02-08 | 130.80 | 133.40 | 130.60 | 131.40 | 3,548,406 |
2023-02-07 | 132.00 | 132.00 | 130.00 | 130.40 | 2,582,148 |
2023-02-06 | 133.20 | 133.20 | 131.00 | 131.00 | 3,595,933 |
2023-02-03 | 131.60 | 133.40 | 131.00 | 133.00 | 1,965,141 |
2023-02-02 | 130.20 | 131.80 | 130.20 | 131.80 | 4,709,077 |
2023-02-01 | 130.20 | 130.60 | 129.60 | 129.60 | 1,816,571 |
2023-01-31 | 129.40 | 130.40 | 129.20 | 130.20 | 4,977,789 |
2023-01-30 | 130.60 | 130.60 | 129.00 | 129.60 | 3,823,592 |
2023-01-27 | 130.60 | 131.40 | 130.60 | 131.40 | 3,433,124 |
2023-01-26 | 131.20 | 131.60 | 130.60 | 130.60 | 4,741,825 |
2023-01-25 | 130.80 | 132.20 | 130.60 | 131.20 | 3,849,526 |
2023-01-24 | 128.80 | 130.60 | 128.60 | 130.60 | 3,851,285 |
2023-01-23 | 130.20 | 131.40 | 128.40 | 129.00 | 3,987,488 |
2023-01-20 | 128.80 | 130.40 | 128.80 | 130.00 | 6,434,549 |
2023-01-19 | 129.20 | 129.60 | 128.80 | 128.80 | 3,833,249 |
2023-01-18 | 130.60 | 130.60 | 129.00 | 129.20 | 2,874,845 |
2023-01-17 | 130.20 | 131.80 | 129.80 | 130.00 | 5,751,732 |
2023-01-16 | 130.60 | 132.40 | 130.20 | 130.40 | 2,751,373 |
2023-01-13 | 130.60 | 130.80 | 129.80 | 130.20 | 2,509,751 |
2023-01-12 | 129.40 | 130.60 | 129.00 | 130.20 | 4,737,702 |
2023-01-11 | 131.40 | 133.80 | 128.80 | 129.00 | 4,157,731 |
2023-01-10 | 129.00 | 131.40 | 128.80 | 131.00 | 2,946,577 |
2023-01-09 | 132.00 | 132.20 | 129.00 | 129.00 | 3,238,666 |
2023-01-06 | 132.40 | 132.60 | 132.20 | 132.40 | 1,627,007 |
2023-01-05 | 132.60 | 133.40 | 132.00 | 132.40 | 6,262,619 |
2023-01-04 | 131.60 | 133.60 | 131.60 | 133.40 | 4,170,411 |
2023-01-03 | 130.40 | 133.00 | 130.40 | 132.00 | 2,668,127 |
2023-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-12-30 | 132.00 | 133.00 | 130.00 | 130.00 | 1,294,600 |
2022-12-29 | 131.20 | 132.00 | 130.40 | 131.80 | 1,983,690 |
2022-12-28 | 130.80 | 131.80 | 130.80 | 131.40 | 2,016,086 |
2022-12-27 | 131.20 | 131.20 | 131.20 | 131.20 | 0 |
2022-12-26 | 131.20 | 131.20 | 131.20 | 131.20 | 0 |
2022-12-23 | 130.20 | 131.20 | 130.00 | 131.20 | 682,174 |
2022-12-22 | 129.80 | 130.40 | 129.60 | 130.20 | 3,322,530 |
2022-12-21 | 128.00 | 129.60 | 128.00 | 129.40 | 7,112,428 |
2022-12-20 | 127.60 | 128.20 | 126.40 | 128.00 | 2,200,202 |
2022-12-19 | 127.20 | 128.80 | 127.20 | 128.40 | 2,650,959 |
2022-12-16 | 129.20 | 129.80 | 127.00 | 127.60 | 6,477,950 |
2022-12-15 | 129.20 | 130.00 | 128.20 | 129.60 | 2,424,681 |
2022-12-14 | 131.00 | 131.00 | 129.20 | 129.40 | 3,077,519 |
2022-12-13 | 130.60 | 131.80 | 129.80 | 131.00 | 5,055,674 |
2022-12-12 | 129.60 | 130.60 | 128.80 | 130.40 | 2,942,713 |
2022-12-09 | 130.80 | 130.80 | 127.20 | 128.20 | 5,188,388 |
2022-12-08 | 129.80 | 131.20 | 128.00 | 128.00 | 3,203,111 |
2022-12-07 | 132.00 | 132.00 | 130.00 | 130.40 | 2,925,617 |
2022-12-06 | 131.20 | 131.80 | 130.40 | 130.80 | 3,312,899 |
2022-12-05 | 132.20 | 132.20 | 130.80 | 131.00 | 1,837,184 |
2022-12-02 | 132.20 | 132.20 | 130.40 | 131.00 | 3,499,033 |
2022-12-01 | 129.00 | 132.20 | 129.00 | 132.20 | 5,880,373 |
2022-11-30 | 131.80 | 132.20 | 127.80 | 128.60 | 5,141,626 |
2022-11-29 | 131.80 | 133.20 | 131.20 | 131.20 | 3,363,374 |
2022-11-28 | 131.00 | 132.20 | 130.60 | 131.80 | 2,924,569 |
2022-11-25 | 131.00 | 131.00 | 130.40 | 130.80 | 3,706,610 |
2022-11-24 | 131.00 | 131.60 | 130.60 | 130.80 | 4,461,426 |
2022-11-23 | 131.40 | 132.00 | 130.20 | 130.80 | 4,618,407 |
2022-11-22 | 133.40 | 133.40 | 130.80 | 131.00 | 3,129,202 |
2022-11-21 | 132.80 | 134.00 | 132.00 | 133.00 | 3,885,024 |
2022-11-18 | 132.20 | 133.20 | 131.00 | 132.60 | 8,230,995 |
2022-11-17 | 131.40 | 132.80 | 129.60 | 131.80 | 9,306,327 |
2022-11-16 | 135.20 | 135.60 | 132.00 | 132.80 | 2,925,533 |
2022-11-15 | 137.40 | 137.40 | 134.60 | 134.80 | 5,557,263 |
2022-11-14 | 137.40 | 137.40 | 135.80 | 137.40 | 3,888,638 |
2022-11-11 | 138.00 | 139.20 | 136.00 | 136.60 | 7,905,428 |
2022-11-10 | 132.40 | 138.00 | 132.20 | 138.00 | 4,185,249 |
2022-11-09 | 133.20 | 133.20 | 131.00 | 131.40 | 3,036,512 |
2022-11-08 | 131.20 | 133.40 | 131.20 | 132.60 | 5,956,244 |
2022-11-07 | 132.40 | 133.40 | 131.40 | 132.40 | 2,552,692 |
2022-11-04 | 135.00 | 135.00 | 131.60 | 132.20 | 3,245,791 |
2022-11-03 | 133.60 | 134.20 | 130.80 | 133.40 | 4,735,087 |
2022-11-02 | 131.40 | 133.60 | 130.60 | 132.80 | 3,426,776 |
2022-11-01 | 131.00 | 132.80 | 130.60 | 131.20 | 3,062,244 |
2022-10-31 | 131.00 | 131.20 | 128.20 | 130.20 | 2,795,750 |
2022-10-28 | 131.00 | 132.40 | 128.20 | 131.40 | 2,927,998 |
2022-10-27 | 134.20 | 134.80 | 131.40 | 132.00 | 3,249,264 |
2022-10-26 | 131.40 | 135.60 | 131.40 | 135.00 | 4,722,821 |
2022-10-25 | 128.00 | 134.20 | 128.00 | 132.20 | 3,395,282 |
2022-10-24 | 127.40 | 130.40 | 127.20 | 128.60 | 5,907,872 |
2022-10-21 | 125.80 | 128.00 | 125.20 | 127.40 | 8,355,878 |
2022-10-20 | 123.00 | 127.60 | 122.40 | 126.20 | 5,337,687 |
2022-10-19 | 124.20 | 124.60 | 121.60 | 123.00 | 3,943,730 |
2022-10-18 | 125.60 | 126.60 | 122.80 | 123.80 | 4,145,196 |
2022-10-17 | 123.60 | 128.20 | 123.60 | 125.00 | 7,552,097 |
2022-10-14 | 123.20 | 125.00 | 121.80 | 122.20 | 5,568,570 |
2022-10-13 | 118.00 | 124.80 | 118.00 | 121.00 | 5,748,949 |
2022-10-12 | 117.40 | 120.60 | 113.00 | 119.20 | 8,855,202 |
2022-10-11 | 120.00 | 120.80 | 117.60 | 118.20 | 5,413,389 |
2022-10-10 | 127.00 | 127.20 | 119.40 | 120.40 | 11,931,045 |
2022-10-07 | 127.80 | 130.00 | 127.60 | 128.20 | 6,286,404 |
2022-10-06 | 126.20 | 128.80 | 125.40 | 128.20 | 7,458,462 |
2022-10-05 | 128.60 | 128.60 | 125.80 | 126.00 | 8,271,789 |
2022-10-04 | 127.80 | 129.00 | 127.20 | 128.20 | 5,371,517 |
2022-10-03 | 126.20 | 128.40 | 125.60 | 127.40 | 6,924,512 |
2022-09-30 | 127.00 | 129.60 | 125.00 | 127.00 | 6,354,538 |
2022-09-29 | 127.20 | 131.40 | 126.40 | 126.80 | 7,684,080 |
2022-09-28 | 129.20 | 129.40 | 120.60 | 129.00 | 16,544,909 |
2022-09-27 | 137.40 | 138.20 | 128.60 | 128.60 | 10,628,201 |
2022-09-26 | 143.20 | 143.20 | 135.80 | 137.00 | 10,790,965 |
2022-09-23 | 146.40 | 146.40 | 142.00 | 142.00 | 5,085,555 |
2022-09-22 | 146.60 | 148.20 | 146.40 | 146.40 | 3,586,409 |
2022-09-21 | 146.40 | 147.60 | 146.40 | 147.40 | 3,095,514 |
2022-09-20 | 145.20 | 146.60 | 144.80 | 146.40 | 6,058,019 |
2022-09-19 | 145.20 | 145.20 | 145.20 | 145.20 | 0 |
2022-09-16 | 144.80 | 145.80 | 144.40 | 145.20 | 9,448,540 |
2022-09-15 | 144.60 | 145.20 | 144.60 | 145.00 | 3,768,920 |
2022-09-14 | 144.60 | 145.40 | 144.20 | 144.60 | 5,633,685 |
2022-09-13 | 143.00 | 145.20 | 143.00 | 145.00 | 4,472,306 |
2022-09-12 | 142.40 | 144.00 | 142.40 | 144.00 | 6,957,991 |
2022-09-09 | 143.00 | 143.20 | 142.40 | 142.60 | 2,992,961 |
2022-09-08 | 140.40 | 143.60 | 140.40 | 142.60 | 5,436,748 |
2022-09-07 | 142.00 | 142.40 | 140.80 | 141.60 | 4,901,583 |
2022-09-06 | 143.00 | 143.60 | 141.40 | 142.00 | 5,307,365 |
2022-09-05 | 145.40 | 145.40 | 143.00 | 143.00 | 4,737,074 |
2022-09-02 | 144.20 | 146.40 | 143.60 | 145.80 | 4,139,193 |
2022-09-01 | 145.40 | 146.40 | 144.00 | 144.20 | 8,221,329 |
2022-08-31 | 143.40 | 146.20 | 143.00 | 145.00 | 5,458,769 |
2022-08-30 | 141.80 | 143.60 | 141.80 | 143.20 | 6,390,777 |
2022-08-29 | 141.60 | 141.60 | 141.60 | 141.60 | 0 |
2022-08-26 | 142.20 | 142.20 | 141.60 | 141.60 | 4,567,417 |
2022-08-25 | 141.60 | 142.40 | 141.20 | 142.20 | 7,989,454 |
2022-08-24 | 141.80 | 142.40 | 140.40 | 141.60 | 6,733,667 |
2022-08-23 | 142.20 | 143.20 | 141.60 | 142.40 | 4,469,330 |
2022-08-22 | 142.40 | 142.80 | 141.80 | 142.60 | 3,007,676 |
2022-08-19 | 142.20 | 143.00 | 141.60 | 141.80 | 3,602,098 |
2022-08-18 | 141.80 | 142.40 | 141.40 | 142.20 | 2,429,248 |
2022-08-17 | 142.40 | 143.00 | 141.00 | 141.80 | 4,394,231 |
2022-08-16 | 145.00 | 145.00 | 142.00 | 142.00 | 4,507,608 |
2022-08-15 | 143.60 | 144.40 | 143.60 | 143.80 | 2,107,685 |
2022-08-12 | 144.00 | 144.00 | 143.20 | 143.60 | 2,091,091 |
2022-08-11 | 146.00 | 146.00 | 142.40 | 143.40 | 4,161,249 |
2022-08-10 | 146.00 | 148.00 | 145.80 | 147.20 | 4,549,174 |
2022-08-09 | 146.40 | 146.40 | 144.80 | 145.80 | 3,815,716 |
2022-08-08 | 143.60 | 148.20 | 143.60 | 146.20 | 6,782,637 |
2022-08-05 | 139.60 | 145.00 | 139.60 | 145.00 | 5,443,770 |
2022-08-04 | 140.60 | 141.00 | 138.80 | 139.80 | 5,166,735 |
2022-08-03 | 138.40 | 140.60 | 138.40 | 140.60 | 3,361,135 |
2022-08-02 | 139.20 | 139.40 | 138.40 | 138.40 | 3,131,199 |
2022-08-01 | 137.60 | 140.40 | 137.60 | 139.20 | 4,125,085 |
2022-07-29 | 137.60 | 138.20 | 137.00 | 138.00 | 8,434,754 |
2022-07-28 | 136.80 | 139.00 | 135.60 | 136.60 | 8,217,475 |
2022-07-27 | 135.20 | 135.60 | 133.60 | 135.60 | 8,034,951 |
2022-07-26 | 135.80 | 135.80 | 134.20 | 134.60 | 4,013,626 |
2022-07-25 | 135.80 | 135.80 | 135.20 | 135.80 | 7,093,628 |
2022-07-22 | 135.60 | 136.40 | 135.20 | 135.80 | 5,712,982 |
2022-07-21 | 134.60 | 136.40 | 134.60 | 135.60 | 9,260,436 |
2022-07-20 | 135.20 | 135.60 | 134.40 | 134.40 | 5,371,943 |
2022-07-19 | 134.40 | 136.00 | 134.40 | 135.20 | 3,202,718 |
2022-07-18 | 135.20 | 136.20 | 134.80 | 135.00 | 2,979,738 |
2022-07-15 | 135.20 | 137.00 | 134.60 | 135.40 | 2,932,122 |
2022-07-14 | 135.20 | 135.40 | 134.20 | 135.00 | 2,042,552 |
2022-07-13 | 137.20 | 137.40 | 135.20 | 135.40 | 2,919,813 |
2022-07-12 | 136.00 | 138.00 | 135.40 | 137.40 | 5,447,224 |
2022-07-11 | 134.80 | 136.80 | 133.20 | 135.80 | 2,482,975 |
2022-07-08 | 135.80 | 136.00 | 133.80 | 135.00 | 2,353,604 |
2022-07-07 | 136.20 | 136.60 | 135.60 | 136.00 | 3,239,468 |
2022-07-06 | 134.20 | 135.80 | 134.20 | 135.20 | 4,910,095 |
2022-07-05 | 135.00 | 135.00 | 134.00 | 134.00 | 6,347,993 |
2022-07-04 | 134.80 | 135.80 | 134.00 | 134.60 | 2,758,255 |
2022-07-01 | 135.00 | 136.20 | 134.00 | 135.00 | 3,961,037 |
2022-06-30 | 134.20 | 135.40 | 134.00 | 135.40 | 3,115,097 |
2022-06-29 | 133.40 | 134.80 | 133.40 | 134.60 | 3,810,674 |
2022-06-28 | 133.20 | 134.40 | 133.20 | 133.60 | 2,683,070 |
2022-06-27 | 134.00 | 135.20 | 133.80 | 134.20 | 2,899,778 |
2022-06-24 | 131.20 | 133.80 | 131.20 | 133.80 | 4,349,903 |
2022-06-23 | 134.00 | 134.60 | 131.00 | 131.20 | 5,622,143 |
2022-06-22 | 132.00 | 134.20 | 132.00 | 134.20 | 3,957,917 |
2022-06-21 | 132.80 | 133.80 | 132.60 | 133.20 | 2,550,781 |
2022-06-20 | 132.40 | 133.40 | 132.20 | 132.60 | 2,743,035 |
2022-06-17 | 133.00 | 133.40 | 131.40 | 132.40 | 9,609,109 |
2022-06-16 | 134.20 | 135.40 | 132.00 | 132.60 | 9,808,175 |
2022-06-15 | 136.40 | 136.80 | 134.00 | 134.60 | 5,300,306 |
2022-06-14 | 137.00 | 137.80 | 136.00 | 136.40 | 7,594,031 |
2022-06-13 | 137.20 | 138.00 | 136.00 | 137.00 | 6,582,199 |
2022-06-10 | 136.40 | 137.00 | 135.80 | 136.80 | 2,349,539 |
2022-06-09 | 134.80 | 136.80 | 134.40 | 136.40 | 3,387,256 |
2022-06-08 | 133.60 | 135.80 | 133.60 | 135.00 | 3,764,835 |
2022-06-07 | 133.80 | 133.80 | 133.40 | 133.80 | 2,210,741 |
2022-06-06 | 133.00 | 133.80 | 132.80 | 133.60 | 2,478,769 |
2022-06-03 | 132.40 | 132.40 | 132.40 | 132.40 | 0 |
2022-06-02 | 132.40 | 132.40 | 132.40 | 132.40 | 0 |
2022-06-01 | 133.40 | 134.20 | 132.40 | 132.40 | 4,204,043 |
2022-05-31 | 130.80 | 133.40 | 130.20 | 133.40 | 8,932,667 |
2022-05-30 | 130.80 | 132.00 | 129.80 | 130.40 | 7,181,318 |
2022-05-27 | 134.20 | 134.20 | 130.80 | 130.80 | 4,851,083 |
2022-05-26 | 132.60 | 133.80 | 131.60 | 132.80 | 4,851,307 |
2022-05-25 | 132.00 | 133.60 | 131.80 | 131.80 | 13,338,839 |
2022-05-24 | 133.60 | 133.80 | 128.20 | 131.00 | 14,523,678 |
2022-05-23 | 133.40 | 135.00 | 133.20 | 135.00 | 4,325,677 |
2022-05-20 | 133.80 | 134.00 | 132.60 | 132.80 | 5,543,362 |
2022-05-19 | 132.20 | 133.40 | 131.40 | 133.20 | 11,438,141 |
2022-05-18 | 131.40 | 133.20 | 131.40 | 132.40 | 13,404,852 |
2022-05-17 | 131.80 | 131.80 | 130.80 | 131.20 | 11,922,382 |
2022-05-16 | 131.00 | 132.20 | 131.00 | 131.00 | 14,969,043 |
2022-05-13 | 131.80 | 132.60 | 131.20 | 131.20 | 8,406,730 |
2022-05-12 | 132.00 | 132.40 | 131.00 | 131.80 | 6,135,383 |
2022-05-11 | 133.20 | 134.80 | 133.20 | 134.00 | 7,834,786 |
2022-05-10 | 132.60 | 133.60 | 132.60 | 133.00 | 4,790,830 |
2022-05-09 | 133.40 | 134.00 | 131.80 | 132.60 | 5,601,786 |
2022-05-06 | 133.60 | 134.00 | 132.60 | 133.20 | 10,350,863 |
2022-05-05 | 133.40 | 134.20 | 132.40 | 133.60 | 9,597,149 |
2022-05-04 | 134.40 | 134.80 | 131.80 | 132.80 | 5,442,598 |
2022-05-03 | 135.00 | 135.20 | 134.20 | 134.40 | 5,240,461 |
2022-05-02 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
2022-04-29 | 135.40 | 135.40 | 134.60 | 135.00 | 5,590,602 |
2022-04-28 | 133.40 | 135.20 | 133.00 | 134.80 | 11,620,685 |
2022-04-27 | 132.80 | 133.60 | 132.40 | 133.20 | 6,576,257 |
2022-04-26 | 133.80 | 133.80 | 132.80 | 133.40 | 6,332,249 |
2022-04-25 | 135.60 | 135.60 | 132.60 | 133.40 | 10,658,474 |
2022-04-22 | 134.80 | 135.40 | 133.80 | 134.20 | 12,500,870 |
2022-04-21 | 136.40 | 136.40 | 134.80 | 134.80 | 6,211,692 |
2022-04-20 | 136.60 | 136.60 | 135.40 | 136.20 | 6,627,719 |
2022-04-19 | 138.20 | 138.60 | 136.00 | 136.40 | 4,587,796 |
2022-04-18 | 138.20 | 138.20 | 138.20 | 138.20 | 0 |
2022-04-15 | 138.20 | 138.20 | 138.20 | 138.20 | 0 |
2022-04-14 | 137.00 | 138.20 | 136.40 | 138.20 | 4,254,151 |
2022-04-13 | 137.00 | 137.80 | 137.00 | 137.40 | 3,181,554 |
2022-04-12 | 137.60 | 137.60 | 136.80 | 137.20 | 5,249,333 |
2022-04-11 | 136.60 | 137.60 | 136.40 | 137.00 | 4,674,191 |
2022-04-08 | 138.60 | 138.60 | 135.60 | 136.40 | 3,252,806 |
2022-04-07 | 137.20 | 138.60 | 137.20 | 138.00 | 11,827,442 |
2022-04-06 | 137.00 | 137.20 | 136.00 | 137.20 | 5,877,636 |
2022-04-05 | 136.00 | 137.00 | 135.20 | 136.80 | 5,918,013 |
2022-04-04 | 135.40 | 136.00 | 135.40 | 136.00 | 7,754,241 |
2022-04-01 | 134.80 | 136.00 | 134.80 | 135.20 | 6,334,952 |
2022-03-31 | 134.40 | 135.60 | 134.20 | 135.20 | 5,642,026 |
2022-03-30 | 133.20 | 134.40 | 132.20 | 134.40 | 4,226,749 |
2022-03-29 | 135.00 | 135.00 | 133.00 | 133.00 | 6,638,853 |
2022-03-28 | 133.40 | 135.40 | 133.40 | 134.20 | 23,697,605 |
2022-03-25 | 132.40 | 133.60 | 131.80 | 133.20 | 8,631,025 |
2022-03-24 | 133.60 | 133.60 | 132.20 | 132.40 | 6,664,016 |
2022-03-23 | 133.60 | 134.20 | 133.20 | 133.60 | 3,778,356 |
2022-03-22 | 134.00 | 134.60 | 133.80 | 134.00 | 4,346,878 |
2022-03-21 | 133.60 | 134.00 | 133.20 | 133.80 | 6,767,219 |
2022-03-18 | 132.80 | 134.00 | 132.40 | 133.80 | 8,850,100 |
2022-03-17 | 134.00 | 134.40 | 132.60 | 133.20 | 7,205,364 |
2022-03-16 | 137.40 | 138.40 | 136.80 | 137.20 | 7,350,254 |
2022-03-15 | 137.60 | 137.80 | 136.20 | 136.60 | 3,740,307 |
2022-03-14 | 138.80 | 140.20 | 137.80 | 137.80 | 3,618,436 |
2022-03-11 | 138.80 | 140.20 | 135.60 | 138.00 | 4,099,753 |
2022-03-10 | 138.40 | 140.60 | 137.80 | 139.40 | 3,566,490 |
2022-03-09 | 137.00 | 138.60 | 136.60 | 138.60 | 4,286,826 |
2022-03-08 | 132.60 | 137.20 | 132.60 | 136.00 | 4,940,413 |
2022-03-07 | 132.20 | 134.20 | 130.00 | 133.60 | 4,811,059 |
2022-03-04 | 132.20 | 133.60 | 129.60 | 131.80 | 3,934,903 |
2022-03-03 | 134.60 | 135.60 | 132.00 | 133.00 | 5,523,333 |
2022-03-02 | 132.00 | 134.80 | 131.40 | 134.60 | 5,752,931 |
2022-03-01 | 131.80 | 132.20 | 130.20 | 131.60 | 3,405,698 |
2022-02-28 | 128.00 | 131.80 | 128.00 | 131.80 | 4,182,017 |
2022-02-25 | 127.60 | 129.40 | 127.60 | 129.00 | 6,409,857 |
2022-02-24 | 126.60 | 129.20 | 126.00 | 128.00 | 5,010,472 |
2022-02-23 | 129.60 | 130.80 | 127.60 | 128.00 | 4,541,396 |
2022-02-22 | 127.20 | 129.60 | 126.80 | 129.60 | 5,856,124 |
2022-02-21 | 128.80 | 129.00 | 126.60 | 128.20 | 4,330,572 |
2022-02-18 | 130.00 | 131.00 | 128.40 | 129.00 | 5,978,844 |
2022-02-17 | 129.20 | 130.40 | 129.00 | 130.00 | 4,497,198 |
2022-02-16 | 128.20 | 129.20 | 128.20 | 129.20 | 3,275,739 |
2022-02-15 | 127.40 | 128.60 | 127.00 | 128.40 | 3,389,446 |
2022-02-14 | 127.00 | 128.20 | 126.60 | 127.60 | 4,006,261 |
2022-02-11 | 128.20 | 128.20 | 126.60 | 127.60 | 3,545,042 |
2022-02-10 | 128.60 | 129.20 | 127.60 | 128.20 | 3,629,530 |
2022-02-09 | 130.80 | 131.60 | 129.40 | 129.60 | 3,733,066 |
2022-02-08 | 132.00 | 132.40 | 129.80 | 131.80 | 4,355,983 |
2022-02-07 | 131.40 | 132.60 | 131.40 | 131.80 | 2,270,203 |
2022-02-04 | 131.80 | 132.00 | 130.80 | 131.00 | 3,135,620 |
2022-02-03 | 132.60 | 132.60 | 132.00 | 132.00 | 1,654,875 |
2022-02-02 | 132.40 | 132.80 | 132.40 | 132.60 | 1,469,217 |
2022-02-01 | 133.60 | 133.80 | 132.40 | 132.40 | 3,701,791 |
2022-01-31 | 130.20 | 133.60 | 130.20 | 133.40 | 4,249,644 |
2022-01-28 | 129.60 | 130.00 | 129.00 | 130.00 | 5,704,633 |
2022-01-27 | 129.60 | 130.20 | 129.20 | 130.00 | 2,383,840 |
2022-01-26 | 129.60 | 131.20 | 129.60 | 130.60 | 2,151,944 |
2022-01-25 | 130.00 | 132.00 | 129.40 | 130.40 | 5,057,487 |
2022-01-24 | 132.60 | 132.60 | 130.00 | 130.60 | 4,492,430 |
2022-01-21 | 132.20 | 132.60 | 131.60 | 132.00 | 3,455,218 |
2022-01-20 | 133.20 | 133.20 | 132.40 | 132.60 | 2,179,420 |
2022-01-19 | 132.60 | 133.80 | 132.60 | 133.60 | 3,622,277 |
2022-01-18 | 133.40 | 133.60 | 132.40 | 133.00 | 3,605,056 |
2022-01-17 | 133.80 | 133.80 | 132.60 | 133.40 | 2,299,998 |
2022-01-14 | 132.80 | 133.60 | 132.60 | 133.60 | 1,715,733 |
2022-01-13 | 132.80 | 133.80 | 132.40 | 132.40 | 3,045,577 |
2022-01-12 | 133.40 | 133.60 | 132.20 | 132.80 | 1,922,399 |
2022-01-11 | 133.40 | 133.80 | 132.20 | 133.20 | 3,028,922 |
2022-01-10 | 132.60 | 134.00 | 132.40 | 132.60 | 2,158,705 |
2022-01-07 | 133.20 | 133.60 | 132.20 | 133.60 | 1,521,314 |
2022-01-06 | 134.00 | 134.60 | 133.40 | 133.60 | 2,322,125 |
2022-01-05 | 138.00 | 138.00 | 135.00 | 135.00 | 2,583,679 |
2022-01-04 | 135.00 | 137.80 | 134.80 | 137.40 | 3,632,892 |
2022-01-03 | 134.40 | 134.40 | 134.40 | 134.40 | 0 |
2021-12-31 | 134.40 | 134.40 | 134.00 | 134.40 | 402,494 |
2021-12-30 | 134.80 | 134.80 | 134.20 | 134.40 | 1,008,512 |
2021-12-29 | 134.20 | 135.40 | 134.00 | 134.40 | 1,473,093 |
2021-12-28 | 133.80 | 133.80 | 133.80 | 133.80 | 0 |
2021-12-27 | 133.80 | 133.80 | 133.80 | 133.80 | 0 |
2021-12-24 | 134.20 | 134.20 | 132.60 | 133.80 | 703,466 |
2021-12-23 | 132.40 | 134.20 | 132.40 | 134.20 | 1,556,114 |
2021-12-22 | 131.40 | 132.40 | 131.40 | 132.40 | 1,579,687 |
2021-12-21 | 132.20 | 132.20 | 131.60 | 131.80 | 1,425,775 |
2021-12-20 | 131.60 | 132.20 | 130.60 | 131.80 | 2,726,436 |
2021-12-17 | 132.40 | 132.40 | 131.80 | 132.00 | 4,658,669 |
2021-12-16 | 132.80 | 133.20 | 132.40 | 132.40 | 2,469,532 |
2021-12-15 | 131.20 | 132.80 | 131.20 | 132.80 | 4,799,266 |
2021-12-14 | 132.40 | 132.60 | 131.20 | 131.40 | 1,983,252 |
2021-12-13 | 132.20 | 132.60 | 132.00 | 132.00 | 2,134,927 |
2021-12-10 | 132.20 | 132.80 | 131.60 | 132.20 | 2,388,075 |
2021-12-09 | 132.20 | 133.00 | 132.20 | 132.60 | 1,505,286 |
2021-12-08 | 134.40 | 135.20 | 132.20 | 132.20 | 3,727,773 |
2021-12-07 | 133.40 | 134.40 | 133.40 | 134.40 | 3,024,146 |
2021-12-06 | 133.00 | 134.20 | 133.00 | 133.60 | 1,776,725 |
2021-12-03 | 133.60 | 137.80 | 132.00 | 132.40 | 3,851,776 |
2021-12-02 | 133.00 | 133.40 | 132.60 | 133.20 | 3,535,547 |
2021-12-01 | 132.00 | 133.20 | 132.00 | 133.20 | 3,480,851 |
2021-11-30 | 131.60 | 133.00 | 131.20 | 131.60 | 5,066,577 |
2021-11-29 | 131.20 | 132.20 | 130.80 | 132.00 | 1,867,245 |
2021-11-26 | 130.80 | 131.60 | 130.20 | 130.40 | 3,177,484 |
2021-11-25 | 131.00 | 131.60 | 130.80 | 131.60 | 3,952,243 |
2021-11-24 | 130.60 | 131.40 | 130.40 | 130.80 | 2,150,171 |
2021-11-23 | 132.40 | 132.60 | 130.20 | 130.60 | 3,136,263 |
2021-11-22 | 132.80 | 133.60 | 132.40 | 132.80 | 1,721,243 |
2021-11-19 | 132.80 | 133.20 | 132.60 | 132.80 | 1,942,630 |
2021-11-18 | 132.60 | 133.00 | 132.20 | 132.60 | 2,298,927 |
2021-11-17 | 133.00 | 133.20 | 132.40 | 132.40 | 3,354,270 |
2021-11-16 | 132.20 | 133.20 | 132.20 | 133.00 | 1,895,637 |
2021-11-15 | 132.40 | 133.60 | 132.00 | 132.80 | 5,499,408 |
2021-11-12 | 131.20 | 133.80 | 131.00 | 132.40 | 3,808,386 |
2021-11-11 | 130.80 | 131.20 | 130.40 | 131.00 | 3,012,255 |
2021-11-10 | 131.40 | 132.20 | 131.00 | 131.60 | 3,394,574 |
2021-11-09 | 131.00 | 131.40 | 130.60 | 130.80 | 6,014,866 |
2021-11-08 | 130.80 | 131.20 | 130.80 | 131.00 | 2,711,621 |
2021-11-05 | 131.80 | 131.80 | 130.40 | 130.80 | 2,105,844 |
2021-11-04 | 132.00 | 132.20 | 131.20 | 131.20 | 2,948,795 |
2021-11-03 | 131.00 | 132.20 | 130.80 | 132.00 | 4,606,097 |
2021-11-02 | 131.20 | 131.60 | 130.00 | 131.60 | 2,899,858 |
2021-11-01 | 132.40 | 132.80 | 131.20 | 131.20 | 2,692,149 |
2021-10-29 | 132.60 | 132.80 | 132.20 | 132.40 | 4,732,595 |
2021-10-28 | 132.20 | 133.60 | 132.00 | 133.20 | 3,211,449 |
2021-10-27 | 130.60 | 132.80 | 130.20 | 132.60 | 4,378,631 |
2021-10-26 | 130.20 | 130.60 | 130.00 | 130.60 | 3,361,469 |
2021-10-25 | 130.60 | 131.00 | 130.20 | 130.20 | 5,696,165 |
2021-10-22 | 130.00 | 130.60 | 129.60 | 130.20 | 7,402,064 |
2021-10-21 | 129.80 | 130.00 | 129.60 | 129.60 | 1,738,733 |
2021-10-20 | 129.80 | 130.20 | 129.40 | 129.80 | 3,394,032 |
2021-10-19 | 129.20 | 130.60 | 129.20 | 129.80 | 3,070,724 |
2021-10-18 | 129.00 | 129.20 | 128.60 | 129.00 | 4,664,828 |
2021-10-15 | 129.20 | 129.20 | 128.80 | 129.00 | 2,198,623 |
2021-10-14 | 129.00 | 129.40 | 128.80 | 129.00 | 3,333,954 |
2021-10-13 | 127.00 | 129.60 | 127.00 | 128.40 | 4,192,206 |
2021-10-12 | 125.80 | 127.60 | 125.60 | 127.40 | 3,622,583 |
2021-10-11 | 124.40 | 126.20 | 124.40 | 126.00 | 3,529,694 |
2021-10-08 | 123.80 | 124.40 | 123.20 | 124.40 | 1,709,427 |
2021-10-07 | 123.40 | 125.00 | 123.40 | 123.60 | 5,215,075 |
2021-10-06 | 125.00 | 125.00 | 123.00 | 123.20 | 3,020,562 |
2021-10-05 | 123.60 | 124.20 | 123.40 | 123.40 | 2,344,946 |
2021-10-04 | 124.60 | 125.00 | 123.00 | 123.60 | 4,392,292 |
2021-10-01 | 123.60 | 125.20 | 123.00 | 124.80 | 3,237,572 |
2021-09-30 | 125.40 | 125.40 | 123.40 | 123.40 | 6,303,418 |
2021-09-29 | 125.00 | 126.60 | 124.40 | 125.40 | 4,214,067 |
2021-09-28 | 128.40 | 128.80 | 124.80 | 124.80 | 4,888,603 |
2021-09-27 | 128.40 | 128.40 | 127.80 | 128.20 | 1,252,892 |
2021-09-24 | 128.80 | 129.20 | 127.60 | 127.60 | 2,188,005 |
2021-09-23 | 127.80 | 128.80 | 127.80 | 128.80 | 1,999,853 |
2021-09-22 | 130.00 | 130.20 | 127.80 | 127.80 | 2,396,942 |
2021-09-21 | 129.80 | 130.20 | 129.60 | 130.00 | 2,458,242 |
2021-09-20 | 129.60 | 129.80 | 129.00 | 129.80 | 3,884,309 |
2021-09-17 | 129.80 | 130.00 | 128.40 | 129.60 | 12,782,499 |
2021-09-16 | 127.80 | 130.60 | 127.60 | 129.40 | 5,137,505 |
2021-09-15 | 125.00 | 127.60 | 124.80 | 127.60 | 6,147,331 |
2021-09-14 | 124.80 | 125.00 | 124.60 | 124.80 | 1,956,439 |
2021-09-13 | 124.80 | 125.00 | 124.40 | 124.60 | 4,431,155 |
2021-09-10 | 124.80 | 124.80 | 124.20 | 124.60 | 1,575,224 |
2021-09-09 | 124.40 | 124.80 | 124.40 | 124.80 | 2,089,352 |
2021-09-08 | 124.80 | 124.80 | 124.40 | 124.40 | 2,898,662 |
2021-09-07 | 125.20 | 125.20 | 124.20 | 124.80 | 3,728,323 |
2021-09-06 | 125.80 | 125.80 | 124.80 | 124.80 | 2,603,394 |
2021-09-03 | 125.40 | 126.20 | 125.40 | 125.60 | 1,582,936 |
2021-09-02 | 126.00 | 126.00 | 125.60 | 125.60 | 1,179,631 |
2021-09-01 | 126.00 | 126.60 | 125.20 | 126.00 | 3,208,046 |
2021-08-31 | 126.80 | 126.80 | 125.40 | 125.80 | 3,742,353 |
2021-08-30 | 128.60 | 128.60 | 128.60 | 128.60 | 0 |
2021-08-27 | 129.20 | 129.60 | 128.60 | 128.60 | 2,117,777 |
2021-08-26 | 128.80 | 129.80 | 128.60 | 128.60 | 1,774,471 |
2021-08-25 | 128.80 | 129.40 | 128.20 | 128.80 | 2,786,726 |
2021-08-24 | 130.20 | 131.00 | 128.00 | 129.40 | 3,922,497 |
2021-08-23 | 130.40 | 131.60 | 130.20 | 130.20 | 2,038,726 |
2021-08-20 | 131.20 | 131.60 | 130.40 | 130.80 | 1,445,845 |
2021-08-19 | 131.60 | 131.60 | 130.60 | 130.80 | 1,950,523 |
2021-08-18 | 133.40 | 133.40 | 131.60 | 131.60 | 4,016,082 |
2021-08-17 | 131.80 | 133.40 | 131.20 | 133.40 | 3,409,543 |
2021-08-16 | 132.40 | 132.80 | 131.20 | 131.60 | 2,275,553 |
2021-08-13 | 132.20 | 132.60 | 131.80 | 132.20 | 1,149,544 |
2021-08-12 | 132.40 | 132.60 | 131.80 | 132.60 | 1,275,479 |
2021-08-11 | 132.40 | 133.40 | 132.00 | 133.40 | 2,107,105 |
2021-08-10 | 131.60 | 132.20 | 131.40 | 132.00 | 3,201,070 |
2021-08-09 | 133.00 | 133.20 | 131.40 | 131.60 | 3,065,391 |
2021-08-06 | 135.00 | 135.00 | 133.00 | 133.00 | 2,767,286 |
2021-08-05 | 134.60 | 134.60 | 133.80 | 134.20 | 1,936,528 |
2021-08-04 | 133.80 | 134.60 | 133.60 | 134.60 | 1,789,923 |
2021-08-03 | 133.40 | 134.60 | 133.20 | 134.00 | 3,751,938 |
2021-08-02 | 132.20 | 133.40 | 132.20 | 133.00 | 2,521,587 |
2021-07-30 | 130.80 | 132.20 | 130.80 | 131.60 | 1,772,431 |
2021-07-29 | 131.60 | 132.00 | 131.60 | 131.80 | 1,790,567 |
2021-07-28 | 130.00 | 131.60 | 129.80 | 131.60 | 2,176,862 |
2021-07-27 | 128.80 | 130.00 | 128.00 | 130.00 | 2,580,884 |
2021-07-26 | 128.80 | 128.80 | 128.40 | 128.60 | 2,206,957 |
2021-07-23 | 127.80 | 129.00 | 127.80 | 129.00 | 1,743,941 |
2021-07-22 | 127.40 | 128.20 | 127.40 | 128.00 | 1,627,842 |
2021-07-21 | 127.80 | 128.20 | 127.40 | 127.40 | 3,436,353 |
2021-07-20 | 126.60 | 128.00 | 126.60 | 127.80 | 3,015,976 |
2021-07-19 | 126.80 | 127.00 | 126.00 | 126.60 | 3,193,554 |
2021-07-16 | 126.60 | 127.20 | 126.60 | 126.80 | 2,057,417 |
2021-07-15 | 127.20 | 127.60 | 126.80 | 126.80 | 2,340,126 |
2021-07-14 | 127.20 | 127.60 | 126.80 | 127.40 | 1,912,464 |
2021-07-13 | 127.80 | 127.80 | 126.80 | 127.20 | 2,577,062 |
2021-07-12 | 126.80 | 127.80 | 126.80 | 127.40 | 4,412,195 |
2021-07-09 | 126.60 | 127.00 | 126.60 | 127.00 | 2,533,451 |
2021-07-08 | 127.20 | 127.20 | 126.60 | 126.60 | 2,284,482 |
2021-07-07 | 127.00 | 128.20 | 126.60 | 127.00 | 3,892,614 |
2021-07-06 | 127.60 | 127.80 | 126.60 | 126.60 | 3,109,049 |
2021-07-05 | 127.40 | 128.00 | 127.20 | 127.60 | 2,779,625 |
2021-07-02 | 127.00 | 129.00 | 127.00 | 127.40 | 4,123,251 |
2021-07-01 | 128.80 | 129.00 | 126.60 | 127.00 | 2,621,392 |
2021-06-30 | 128.60 | 128.60 | 128.00 | 128.00 | 2,829,960 |
2021-06-29 | 128.40 | 128.80 | 128.20 | 128.40 | 3,806,982 |
2021-06-28 | 127.80 | 128.60 | 127.60 | 128.60 | 1,658,529 |
2021-06-25 | 127.60 | 128.80 | 126.20 | 128.20 | 1,844,353 |
2021-06-24 | 130.00 | 130.20 | 127.20 | 127.20 | 3,229,910 |
2021-06-23 | 130.40 | 131.20 | 129.60 | 130.00 | 2,286,640 |
2021-06-22 | 128.80 | 130.40 | 128.80 | 130.40 | 2,565,198 |
2021-06-21 | 127.00 | 128.40 | 126.40 | 128.00 | 3,796,283 |
2021-06-18 | 130.00 | 131.20 | 126.60 | 127.40 | 6,864,500 |
2021-06-17 | 129.60 | 130.00 | 128.20 | 130.00 | 4,090,301 |
2021-06-16 | 131.00 | 131.20 | 129.20 | 129.20 | 3,551,783 |
2021-06-15 | 131.00 | 132.00 | 130.60 | 130.80 | 3,632,952 |
2021-06-14 | 130.00 | 131.20 | 130.00 | 130.60 | 2,235,926 |
2021-06-11 | 129.60 | 130.00 | 129.20 | 130.00 | 1,935,638 |
2021-06-10 | 129.80 | 130.20 | 129.00 | 129.40 | 2,117,844 |
2021-06-09 | 129.20 | 129.80 | 128.80 | 129.80 | 2,903,105 |
2021-06-08 | 128.60 | 129.20 | 128.40 | 129.20 | 2,161,407 |
2021-06-07 | 128.20 | 129.20 | 128.20 | 128.60 | 1,727,304 |
2021-06-04 | 127.80 | 128.40 | 127.80 | 128.20 | 3,046,646 |
2021-06-03 | 128.60 | 129.00 | 127.80 | 128.00 | 1,873,235 |
2021-06-02 | 129.60 | 130.00 | 128.60 | 128.60 | 2,275,297 |
2021-06-01 | 128.40 | 130.20 | 128.40 | 129.60 | 3,889,980 |
2021-05-28 | 128.00 | 129.00 | 127.60 | 128.40 | 3,391,504 |
2021-05-27 | 127.40 | 128.20 | 126.80 | 127.80 | 4,746,097 |
2021-05-26 | 126.20 | 127.40 | 126.20 | 127.20 | 4,653,252 |
2021-05-25 | 126.40 | 126.80 | 126.20 | 126.20 | 2,687,586 |
2021-05-24 | 126.20 | 127.00 | 126.20 | 126.40 | 2,466,318 |
2021-05-21 | 126.80 | 127.20 | 126.20 | 126.60 | 2,010,879 |
2021-05-20 | 127.20 | 127.20 | 126.20 | 126.80 | 2,686,167 |
2021-05-19 | 127.40 | 127.60 | 126.80 | 126.80 | 2,110,215 |
2021-05-18 | 127.40 | 128.00 | 127.40 | 127.60 | 3,511,910 |
2021-05-17 | 126.80 | 127.60 | 126.60 | 127.20 | 2,956,505 |
2021-05-14 | 126.00 | 127.40 | 126.00 | 127.20 | 2,094,049 |
2021-05-13 | 125.20 | 126.00 | 124.80 | 125.80 | 5,777,931 |
2021-05-12 | 127.00 | 127.60 | 126.40 | 126.40 | 4,740,444 |
2021-05-11 | 127.80 | 128.80 | 127.00 | 127.20 | 4,773,774 |
2021-05-10 | 127.40 | 128.80 | 127.40 | 128.80 | 4,953,659 |
2021-05-07 | 124.00 | 127.40 | 124.00 | 127.40 | 5,082,163 |
2021-05-06 | 123.40 | 124.80 | 123.00 | 124.80 | 4,748,387 |
2021-05-05 | 126.00 | 126.00 | 123.00 | 123.60 | 3,571,358 |
2021-05-04 | 125.80 | 126.40 | 125.00 | 125.60 | 3,238,758 |
2021-04-30 | 124.40 | 126.20 | 123.80 | 125.80 | 5,184,506 |
2021-04-29 | 125.20 | 125.80 | 124.60 | 124.80 | 3,885,225 |
2021-04-28 | 121.80 | 125.20 | 121.80 | 124.60 | 6,230,350 |
2021-04-27 | 124.40 | 125.00 | 120.60 | 121.60 | 5,987,679 |
2021-04-26 | 125.00 | 125.00 | 124.20 | 124.40 | 2,522,646 |
2021-04-23 | 125.20 | 125.20 | 124.60 | 124.60 | 3,036,826 |
2021-04-22 | 124.40 | 125.20 | 124.00 | 125.20 | 4,045,620 |
2021-04-21 | 124.00 | 124.60 | 123.60 | 124.00 | 3,387,497 |
2021-04-20 | 124.80 | 124.80 | 123.60 | 124.00 | 4,364,304 |
2021-04-19 | 123.20 | 125.00 | 123.20 | 124.80 | 3,974,333 |
2021-04-16 | 123.20 | 123.80 | 123.20 | 123.60 | 3,133,328 |
2021-04-15 | 122.60 | 123.40 | 122.60 | 123.00 | 3,441,407 |
2021-04-14 | 123.00 | 123.00 | 122.60 | 122.60 | 3,278,809 |
2021-04-13 | 122.60 | 123.00 | 122.20 | 122.40 | 5,982,060 |
2021-04-12 | 121.40 | 123.00 | 121.40 | 122.40 | 4,744,157 |
2021-04-09 | 121.20 | 121.40 | 120.20 | 121.20 | 3,932,038 |
2021-04-08 | 121.00 | 121.60 | 119.80 | 121.20 | 5,557,400 |
2021-04-07 | 122.40 | 123.20 | 120.40 | 120.60 | 5,865,576 |
2021-04-06 | 123.40 | 123.40 | 122.60 | 122.80 | 4,329,343 |
2021-04-01 | 123.00 | 123.00 | 121.80 | 122.60 | 2,572,522 |
2021-03-31 | 122.00 | 122.60 | 120.60 | 121.80 | 3,909,251 |
2021-03-30 | 122.60 | 122.60 | 120.40 | 120.60 | 4,230,876 |
2021-03-29 | 121.60 | 122.20 | 120.80 | 121.00 | 4,579,363 |
2021-03-26 | 120.60 | 121.40 | 118.80 | 121.20 | 7,394,301 |
2021-03-25 | 122.00 | 122.40 | 119.00 | 119.60 | 9,177,368 |
2021-03-24 | 123.40 | 125.00 | 121.60 | 121.60 | 12,082,878 |
2021-03-23 | 124.60 | 124.80 | 124.20 | 124.40 | 5,531,595 |
2021-03-22 | 124.60 | 125.00 | 124.20 | 124.60 | 4,290,412 |
2021-03-19 | 124.20 | 125.20 | 123.40 | 125.20 | 6,216,966 |
2021-03-18 | 123.80 | 124.60 | 123.40 | 123.60 | 1,925,113 |
2021-03-17 | 124.80 | 124.80 | 123.60 | 123.80 | 3,777,629 |
2021-03-16 | 123.40 | 123.80 | 123.20 | 123.80 | 6,735,742 |
2021-03-15 | 123.80 | 124.20 | 123.20 | 123.40 | 4,983,619 |
2021-03-12 | 125.20 | 125.20 | 123.00 | 123.00 | 3,514,176 |
2021-03-11 | 124.60 | 124.60 | 123.20 | 123.40 | 2,848,006 |
2021-03-10 | 123.40 | 124.00 | 123.20 | 123.80 | 2,792,710 |
2021-03-09 | 123.40 | 124.00 | 123.20 | 123.60 | 2,013,836 |
2021-03-08 | 123.20 | 124.00 | 122.80 | 123.60 | 4,150,127 |
2021-03-05 | 127.20 | 127.20 | 123.20 | 123.20 | 6,514,069 |
2021-03-04 | 130.40 | 130.60 | 129.60 | 130.40 | 1,649,269 |
2021-03-03 | 130.20 | 130.60 | 129.80 | 130.40 | 4,993,642 |
2021-03-02 | 129.20 | 130.40 | 129.20 | 129.80 | 4,537,173 |
2021-03-01 | 129.00 | 130.20 | 129.00 | 129.80 | 2,849,794 |
2021-02-26 | 128.20 | 130.00 | 128.20 | 129.00 | 3,596,374 |
2021-02-25 | 130.20 | 130.40 | 129.80 | 129.80 | 4,401,319 |
2021-02-24 | 128.00 | 130.20 | 127.80 | 130.20 | 4,236,596 |
2021-02-23 | 126.80 | 128.00 | 126.80 | 128.00 | 2,312,061 |
2021-02-22 | 128.60 | 128.60 | 126.80 | 126.80 | 5,371,355 |
2021-02-19 | 128.00 | 128.80 | 127.60 | 128.40 | 2,810,522 |
2021-02-18 | 129.20 | 129.20 | 127.40 | 127.60 | 2,475,160 |
2021-02-17 | 128.00 | 129.20 | 128.00 | 128.60 | 3,504,068 |
2021-02-16 | 128.00 | 128.60 | 127.80 | 128.60 | 2,245,035 |
2021-02-15 | 126.60 | 129.00 | 126.60 | 128.20 | 4,740,307 |
2021-02-12 | 128.00 | 128.20 | 126.20 | 126.60 | 2,961,339 |
2021-02-11 | 128.40 | 128.60 | 127.60 | 128.60 | 2,491,484 |
2021-02-10 | 130.80 | 131.00 | 129.60 | 129.80 | 3,243,052 |
2021-02-09 | 130.40 | 131.40 | 130.40 | 131.00 | 2,891,973 |
2021-02-08 | 131.00 | 131.40 | 130.20 | 131.00 | 2,122,320 |
2021-02-05 | 131.40 | 133.00 | 130.60 | 131.20 | 5,076,244 |
2021-02-04 | 131.40 | 132.40 | 131.40 | 132.00 | 2,964,057 |
2021-02-03 | 131.00 | 131.80 | 130.20 | 131.60 | 3,965,223 |
2021-02-02 | 127.60 | 131.00 | 127.60 | 130.80 | 5,273,789 |
2021-02-01 | 127.60 | 128.20 | 127.00 | 127.80 | 2,212,074 |
2021-01-29 | 127.00 | 127.60 | 126.20 | 127.00 | 5,824,444 |
2021-01-28 | 126.60 | 126.80 | 126.20 | 126.40 | 3,326,780 |
2021-01-27 | 126.60 | 127.20 | 126.40 | 127.00 | 2,753,077 |
2021-01-26 | 125.60 | 126.80 | 125.60 | 126.80 | 3,241,512 |
2021-01-25 | 126.20 | 126.60 | 125.60 | 125.60 | 1,738,142 |
2021-01-22 | 126.80 | 126.80 | 125.80 | 126.00 | 4,052,679 |
2021-01-21 | 127.60 | 127.60 | 126.40 | 126.40 | 1,967,881 |
2021-01-20 | 126.20 | 127.40 | 126.20 | 127.20 | 6,262,818 |
2021-01-19 | 126.80 | 127.20 | 126.20 | 126.40 | 2,076,340 |
2021-01-18 | 125.80 | 126.40 | 125.40 | 126.20 | 2,058,212 |
2021-01-15 | 126.60 | 126.60 | 124.60 | 125.60 | 2,538,670 |
2021-01-14 | 126.40 | 127.40 | 126.20 | 126.20 | 3,501,282 |
2021-01-13 | 126.20 | 127.00 | 125.80 | 126.00 | 4,417,874 |
2021-01-12 | 126.60 | 126.60 | 125.60 | 125.80 | 3,114,200 |
2021-01-11 | 127.00 | 127.20 | 125.00 | 126.20 | 3,929,104 |
2021-01-08 | 128.00 | 128.00 | 127.00 | 127.00 | 4,188,194 |
2021-01-07 | 128.40 | 128.40 | 127.60 | 127.60 | 1,615,925 |
2021-01-06 | 127.80 | 128.40 | 127.40 | 128.20 | 3,418,836 |
2021-01-05 | 127.40 | 128.20 | 127.40 | 128.20 | 3,472,547 |
2021-01-04 | 127.80 | 128.00 | 127.40 | 127.80 | 3,198,265 |
2020-12-31 | 127.00 | 127.80 | 126.80 | 127.80 | 930,527 |
2020-12-30 | 128.00 | 128.00 | 127.00 | 127.60 | 1,663,432 |
2020-12-29 | 126.80 | 128.20 | 126.60 | 127.20 | 4,132,965 |
2020-12-24 | 126.40 | 126.40 | 126.00 | 126.00 | 1,128,339 |
2020-12-23 | 125.80 | 126.40 | 125.60 | 126.20 | 3,239,727 |
2020-12-22 | 125.60 | 126.60 | 124.00 | 125.60 | 2,420,919 |
2020-12-21 | 126.00 | 126.60 | 124.60 | 125.40 | 3,485,108 |
2020-12-18 | 127.20 | 127.40 | 126.40 | 126.80 | 11,995,138 |
2020-12-17 | 127.20 | 128.00 | 127.00 | 127.00 | 3,371,644 |
2020-12-16 | 128.00 | 128.00 | 127.20 | 127.40 | 6,715,560 |
2020-12-15 | 126.80 | 128.00 | 126.80 | 127.20 | 5,370,275 |
2020-12-14 | 126.40 | 127.20 | 126.20 | 127.00 | 3,629,002 |
2020-12-11 | 125.20 | 127.00 | 124.40 | 126.40 | 3,787,331 |
2020-12-10 | 127.00 | 127.00 | 125.20 | 125.20 | 3,236,586 |
2020-12-09 | 128.00 | 128.00 | 126.60 | 126.60 | 4,687,283 |
2020-12-08 | 128.00 | 128.40 | 127.00 | 127.00 | 5,635,064 |
2020-12-07 | 128.00 | 128.60 | 127.20 | 127.60 | 3,878,178 |
2020-12-04 | 128.60 | 128.80 | 127.80 | 128.40 | 3,175,604 |
2020-12-03 | 128.40 | 128.60 | 127.80 | 128.40 | 4,553,400 |
2020-12-02 | 128.40 | 128.80 | 127.80 | 128.60 | 6,166,830 |
2020-12-01 | 126.60 | 128.40 | 126.60 | 128.40 | 10,588,598 |
2020-11-30 | 126.00 | 126.80 | 125.00 | 126.40 | 6,340,475 |
2020-11-27 | 126.80 | 127.00 | 125.00 | 125.80 | 12,302,284 |
2020-11-26 | 127.40 | 127.40 | 126.60 | 126.60 | 5,680,606 |
2020-11-25 | 127.40 | 128.40 | 127.00 | 127.00 | 5,850,895 |
2020-11-24 | 127.80 | 127.80 | 127.00 | 127.80 | 4,300,214 |
2020-11-23 | 129.20 | 129.60 | 127.20 | 127.20 | 4,237,729 |
2020-11-20 | 133.00 | 133.00 | 132.00 | 132.40 | 1,708,715 |
2020-11-19 | 132.00 | 133.20 | 132.00 | 132.80 | 2,721,525 |
2020-11-18 | 131.00 | 132.40 | 131.00 | 132.00 | 2,076,079 |
2020-11-17 | 133.00 | 134.00 | 129.60 | 130.80 | 4,358,896 |
2020-11-16 | 133.40 | 133.40 | 132.40 | 132.60 | 2,689,378 |
2020-11-13 | 132.40 | 133.40 | 132.40 | 133.00 | 2,360,284 |
2020-11-12 | 133.40 | 133.80 | 132.40 | 133.00 | 3,388,282 |
2020-11-11 | 133.20 | 134.60 | 133.00 | 134.20 | 4,453,713 |
2020-11-10 | 134.00 | 134.20 | 132.60 | 133.80 | 3,377,111 |
2020-11-09 | 133.80 | 134.80 | 133.40 | 133.80 | 3,539,107 |
2020-11-06 | 135.00 | 135.40 | 133.20 | 133.20 | 2,313,918 |
2020-11-05 | 135.60 | 136.00 | 133.80 | 134.60 | 2,072,707 |
2020-11-04 | 133.60 | 136.00 | 133.40 | 135.40 | 1,358,634 |
2020-11-03 | 135.60 | 135.60 | 134.00 | 135.20 | 2,514,080 |
2020-11-02 | 135.40 | 135.40 | 134.80 | 134.80 | 1,839,695 |
2020-10-30 | 132.60 | 136.20 | 132.60 | 135.20 | 2,556,814 |
2020-10-29 | 135.20 | 135.20 | 132.60 | 133.20 | 3,901,666 |
2020-10-28 | 135.40 | 135.60 | 134.40 | 134.40 | 1,370,275 |
2020-10-27 | 135.40 | 135.40 | 134.60 | 135.00 | 1,931,805 |
2020-10-26 | 134.80 | 136.00 | 134.60 | 135.20 | 1,111,604 |
2020-10-23 | 135.80 | 135.80 | 135.00 | 135.40 | 1,432,903 |
2020-10-22 | 134.60 | 135.60 | 134.60 | 135.20 | 1,847,302 |
2020-10-21 | 135.40 | 135.80 | 134.60 | 135.00 | 1,966,239 |
2020-10-20 | 135.00 | 136.00 | 134.40 | 135.40 | 2,754,724 |
2020-10-16 | 135.00 | 137.00 | 134.40 | 135.00 | 3,042,066 |
2020-10-15 | 134.00 | 135.00 | 133.20 | 135.00 | 1,608,473 |
2020-10-14 | 135.40 | 135.60 | 134.00 | 134.00 | 1,990,503 |
2020-10-13 | 137.80 | 138.00 | 134.60 | 134.60 | 3,149,451 |
2020-10-12 | 137.20 | 138.40 | 137.00 | 137.20 | 4,151,724 |
2020-10-09 | 138.20 | 138.20 | 136.60 | 136.60 | 2,616,531 |
2020-10-08 | 140.00 | 140.00 | 137.80 | 137.80 | 2,021,962 |
2020-10-07 | 139.20 | 140.60 | 138.60 | 139.60 | 7,742,532 |
2020-10-06 | 138.20 | 139.40 | 137.80 | 139.20 | 2,961,476 |
2020-10-05 | 137.20 | 138.00 | 136.80 | 138.00 | 4,753,128 |
2020-10-02 | 136.20 | 137.60 | 136.20 | 137.20 | 2,410,466 |
2020-10-01 | 137.80 | 137.80 | 136.40 | 136.60 | 1,871,112 |
2020-09-30 | 134.40 | 137.60 | 134.40 | 136.60 | 5,502,716 |
2020-09-29 | 135.80 | 135.80 | 134.00 | 135.60 | 3,374,583 |
2020-09-28 | 132.00 | 135.80 | 131.80 | 135.40 | 4,179,461 |
2020-09-25 | 130.80 | 131.80 | 130.40 | 131.80 | 2,932,981 |
2020-09-24 | 128.20 | 130.80 | 127.80 | 130.20 | 2,761,489 |
2020-09-23 | 129.00 | 129.00 | 127.40 | 128.20 | 1,892,010 |
2020-09-22 | 130.00 | 130.00 | 127.40 | 127.80 | 2,262,641 |
2020-09-21 | 131.40 | 131.40 | 127.80 | 129.00 | 3,917,796 |
2020-09-18 | 134.20 | 134.20 | 131.80 | 132.20 | 6,354,779 |
2020-09-17 | 133.80 | 134.40 | 133.40 | 134.00 | 1,125,894 |
2020-09-16 | 134.80 | 135.00 | 133.60 | 134.00 | 2,015,821 |
2020-09-15 | 134.40 | 135.20 | 133.80 | 135.00 | 1,707,474 |
2020-09-14 | 134.60 | 134.60 | 133.40 | 134.20 | 1,126,616 |
2020-09-11 | 134.00 | 135.40 | 133.40 | 133.40 | 1,621,886 |
2020-09-10 | 133.00 | 134.60 | 133.00 | 133.60 | 1,386,060 |
2020-09-09 | 133.80 | 134.60 | 133.40 | 133.60 | 6,590,925 |
2020-09-08 | 134.80 | 135.00 | 133.80 | 134.00 | 1,407,285 |
2020-09-07 | 134.80 | 135.60 | 134.40 | 134.60 | 1,494,593 |
2020-09-04 | 135.00 | 135.40 | 134.00 | 134.20 | 1,638,149 |
2020-09-03 | 136.00 | 136.20 | 134.40 | 134.40 | 3,365,191 |
2020-09-02 | 137.00 | 137.80 | 136.20 | 136.40 | 1,650,525 |
2020-09-01 | 136.80 | 139.40 | 135.80 | 136.20 | 2,506,278 |
2020-08-28 | 136.00 | 136.80 | 135.40 | 136.60 | 1,573,614 |
2020-08-27 | 136.00 | 136.20 | 135.40 | 135.80 | 1,532,765 |
2020-08-26 | 134.80 | 136.00 | 133.80 | 135.70 | 1,604,041 |
2020-08-25 | 135.20 | 136.00 | 134.60 | 134.70 | 2,607,533 |
2020-08-24 | 134.80 | 135.60 | 134.60 | 135.40 | 2,213,986 |
2020-08-21 | 133.80 | 135.00 | 133.20 | 134.40 | 1,837,627 |
2020-08-20 | 131.40 | 133.80 | 131.40 | 133.70 | 1,658,062 |
2020-08-19 | 131.40 | 132.60 | 131.20 | 132.10 | 1,030,318 |
2020-08-18 | 131.60 | 132.00 | 130.00 | 131.60 | 1,681,104 |
2020-08-17 | 133.00 | 133.80 | 131.60 | 131.80 | 1,637,220 |
2020-08-14 | 134.20 | 134.60 | 132.40 | 133.00 | 1,439,890 |
2020-08-13 | 135.80 | 135.80 | 134.40 | 134.40 | 1,780,793 |
2020-08-12 | 135.20 | 136.80 | 135.00 | 136.40 | 1,308,917 |
2020-08-11 | 136.40 | 136.40 | 134.80 | 135.30 | 8,541,259 |
2020-08-10 | 138.20 | 140.20 | 135.00 | 135.60 | 3,510,093 |
2020-08-07 | 136.80 | 138.20 | 136.60 | 137.90 | 1,588,094 |
2020-08-06 | 136.60 | 137.00 | 136.20 | 136.80 | 1,301,038 |
2020-08-05 | 136.20 | 136.80 | 136.20 | 136.30 | 1,604,860 |
2020-08-04 | 134.60 | 136.60 | 134.00 | 136.40 | 1,810,425 |
2020-08-03 | 133.80 | 134.60 | 132.80 | 134.40 | 1,574,485 |
2020-07-31 | 133.00 | 134.80 | 133.00 | 133.40 | 2,787,900 |
2020-07-30 | 134.60 | 134.80 | 133.60 | 134.90 | 975,749 |
2020-07-29 | 135.40 | 135.80 | 134.60 | 134.90 | 1,815,911 |
2020-07-28 | 135.00 | 136.60 | 134.00 | 135.80 | 1,897,774 |
2020-07-27 | 133.40 | 134.00 | 132.80 | 134.00 | 2,492,158 |
2020-07-24 | 134.00 | 134.00 | 132.60 | 133.40 | 2,191,236 |
2020-07-23 | 132.60 | 134.40 | 132.60 | 133.80 | 2,697,702 |
2020-07-22 | 132.40 | 134.40 | 132.40 | 132.60 | 4,257,169 |
2020-07-21 | 132.00 | 133.00 | 131.60 | 132.90 | 2,042,538 |
2020-07-20 | 130.80 | 131.00 | 130.40 | 130.60 | 1,142,074 |
2020-07-17 | 129.60 | 130.80 | 129.60 | 130.60 | 2,480,078 |
2020-07-16 | 129.20 | 130.40 | 129.20 | 130.00 | 1,184,040 |
2020-07-15 | 132.00 | 132.00 | 129.40 | 129.70 | 3,804,686 |
2020-07-14 | 130.20 | 131.20 | 130.20 | 131.10 | 1,533,430 |
2020-07-13 | 130.60 | 132.00 | 130.60 | 131.40 | 2,136,236 |
2020-07-10 | 126.00 | 130.60 | 126.00 | 130.60 | 4,710,344 |
2020-07-09 | 128.20 | 128.40 | 127.20 | 127.70 | 3,516,829 |
2020-07-08 | 127.00 | 128.60 | 126.20 | 127.80 | 2,759,748 |
2020-07-07 | 129.80 | 129.80 | 127.80 | 128.00 | 1,444,916 |
2020-07-06 | 129.00 | 129.40 | 128.40 | 129.20 | 2,913,707 |
2020-07-03 | 127.80 | 129.40 | 127.80 | 128.60 | 2,825,988 |
2020-07-02 | 128.00 | 128.00 | 126.80 | 127.80 | 1,714,698 |
2020-07-01 | 126.40 | 128.00 | 124.40 | 127.20 | 3,661,811 |
2020-06-30 | 127.00 | 127.00 | 125.20 | 125.60 | 3,983,600 |
2020-06-29 | 124.40 | 126.40 | 124.00 | 124.90 | 1,385,647 |
2020-06-26 | 126.20 | 126.40 | 124.60 | 125.60 | 1,254,289 |
2020-06-25 | 125.20 | 126.00 | 123.40 | 125.40 | 1,498,238 |
2020-06-24 | 126.00 | 127.40 | 125.00 | 126.80 | 2,193,721 |
2020-06-23 | 128.20 | 129.20 | 126.20 | 126.80 | 2,496,402 |
2020-06-22 | 126.00 | 127.60 | 125.40 | 127.60 | 2,716,476 |
2020-06-19 | 126.60 | 127.00 | 126.00 | 126.20 | 2,578,297 |
2020-06-18 | 125.80 | 127.80 | 125.40 | 125.90 | 2,541,371 |
2020-06-17 | 124.40 | 127.00 | 124.40 | 125.20 | 1,833,167 |
2020-06-16 | 124.40 | 127.80 | 124.40 | 124.70 | 2,658,084 |
2020-06-15 | 122.00 | 125.00 | 121.20 | 124.70 | 2,433,134 |
2020-06-12 | 122.80 | 124.40 | 121.80 | 123.00 | 2,969,010 |
2020-06-11 | 124.00 | 124.60 | 122.40 | 123.00 | 2,811,106 |
2020-06-10 | 124.60 | 125.60 | 123.20 | 124.40 | 8,102,627 |
2020-06-09 | 123.60 | 124.80 | 123.20 | 124.70 | 2,111,248 |
2020-06-08 | 125.40 | 126.20 | 123.80 | 124.30 | 3,001,624 |
2020-06-05 | 125.20 | 125.40 | 123.60 | 125.30 | 2,689,813 |
2020-06-04 | 124.80 | 125.40 | 124.00 | 124.30 | 3,556,432 |
2020-06-03 | 123.80 | 125.80 | 121.60 | 124.60 | 5,270,071 |
2020-06-02 | 122.80 | 122.80 | 121.60 | 121.70 | 9,371,511 |
2020-06-01 | 124.60 | 124.60 | 121.60 | 122.00 | 7,555,103 |
2020-05-29 | 123.20 | 124.80 | 122.40 | 124.40 | 3,528,329 |
2020-05-28 | 126.00 | 126.00 | 124.20 | 124.40 | 3,321,424 |
2020-05-27 | 126.00 | 126.00 | 124.40 | 125.00 | 4,777,284 |
2020-05-26 | 124.00 | 125.80 | 124.00 | 125.00 | 7,461,093 |
2020-05-22 | 121.80 | 123.40 | 121.00 | 122.60 | 4,489,050 |
2020-05-21 | 123.00 | 125.40 | 122.00 | 122.60 | 4,374,547 |
2020-05-20 | 121.00 | 124.40 | 121.00 | 123.50 | 3,977,332 |
2020-05-19 | 124.00 | 127.20 | 120.40 | 121.20 | 4,118,051 |
2020-05-18 | 129.20 | 129.20 | 126.60 | 127.50 | 1,679,042 |
2020-05-15 | 128.80 | 130.20 | 126.40 | 126.60 | 3,277,229 |
2020-05-14 | 130.60 | 131.00 | 124.80 | 128.00 | 3,544,059 |
2020-05-13 | 132.00 | 133.20 | 128.40 | 133.10 | 2,350,113 |
2020-05-12 | 130.80 | 133.20 | 130.00 | 131.00 | 3,424,639 |
2020-05-11 | 127.40 | 131.20 | 127.40 | 130.80 | 2,714,755 |
2020-05-07 | 128.60 | 129.80 | 127.00 | 127.70 | 3,689,934 |
2020-05-06 | 129.80 | 130.20 | 127.80 | 129.20 | 2,682,308 |
2020-05-05 | 128.20 | 130.80 | 127.00 | 129.20 | 3,041,135 |
2020-05-04 | 122.80 | 127.80 | 122.80 | 127.40 | 2,039,319 |
2020-05-01 | 124.60 | 125.80 | 124.00 | 125.30 | 2,268,503 |
2020-04-30 | 127.20 | 128.20 | 123.20 | 127.00 | 2,875,112 |
2020-04-29 | 126.00 | 128.20 | 125.20 | 127.00 | 2,954,819 |
2020-04-28 | 126.60 | 128.20 | 124.80 | 126.20 | 2,760,276 |
2020-04-27 | 127.60 | 128.20 | 125.00 | 126.20 | 2,632,164 |
2020-04-24 | 122.20 | 125.60 | 122.20 | 125.10 | 2,089,125 |
2020-04-23 | 124.80 | 126.20 | 121.80 | 125.10 | 2,430,009 |
2020-04-22 | 119.80 | 124.00 | 119.40 | 125.20 | 7,636,867 |
2020-04-21 | 129.80 | 131.00 | 123.60 | 125.20 | 4,104,694 |
2020-04-20 | 131.80 | 133.60 | 129.40 | 131.50 | 1,717,947 |
2020-04-17 | 131.20 | 133.80 | 129.40 | 130.70 | 2,503,873 |
2020-04-16 | 129.00 | 131.20 | 127.20 | 129.60 | 1,702,875 |
2020-04-15 | 131.00 | 131.00 | 125.80 | 128.30 | 2,547,906 |
2020-04-14 | 135.00 | 135.00 | 129.40 | 133.60 | 2,471,505 |
2020-04-09 | 135.80 | 136.00 | 131.20 | 133.60 | 2,738,367 |
2020-04-08 | 131.80 | 136.00 | 131.00 | 135.50 | 3,814,580 |
2020-04-07 | 130.00 | 137.00 | 130.00 | 128.70 | 4,425,224 |
2020-04-06 | 127.00 | 136.60 | 126.00 | 126.00 | 4,567,560 |
2020-04-03 | 125.00 | 125.00 | 124.20 | 124.20 | 132,021 |
2020-04-03 | 125.00 | 127.00 | 124.20 | 126.00 | 1,593,770 |
2020-04-02 | 125.60 | 125.60 | 121.40 | 124.20 | 1,675,920 |
2020-04-02 | 125.60 | 125.60 | 121.40 | 124.10 | 1,217,178 |
2020-04-01 | 126.40 | 128.60 | 124.00 | 124.60 | 3,943,858 |
2020-04-01 | 126.40 | 128.60 | 124.80 | 127.80 | 2,574,169 |
2020-03-31 | 124.40 | 128.00 | 124.20 | 122.90 | 2,321,364 |
2020-03-30 | 122.00 | 123.00 | 117.20 | 120.90 | 1,447,028 |
2020-03-27 | 120.00 | 122.40 | 119.00 | 119.80 | 4,217,250 |
2020-03-26 | 120.80 | 120.80 | 113.80 | 122.20 | 2,226,220 |
2020-03-25 | 118.00 | 123.00 | 117.20 | 115.00 | 2,837,379 |
2020-03-24 | 104.80 | 113.00 | 104.40 | 103.70 | 2,338,729 |
2020-03-23 | 101.00 | 104.60 | 100.40 | 103.00 | 1,783,662 |
2020-03-20 | 100.80 | 114.00 | 100.60 | 99.95 | 3,320,301 |
2020-03-19 | 100.80 | 101.60 | 96.00 | 101.20 | 1,458,645 |
2020-03-18 | 109.20 | 110.80 | 109.00 | 111.30 | 645,983 |
2020-03-17 | 117.80 | 117.80 | 108.00 | 115.20 | 4,575,906 |
2020-03-16 | 123.80 | 123.80 | 112.80 | 123.90 | 3,344,770 |
2020-03-13 | 123.00 | 124.40 | 122.40 | 121.80 | 1,889,402 |
2020-03-12 | 123.80 | 124.40 | 120.80 | 126.50 | 3,336,038 |
2020-03-11 | 129.40 | 129.40 | 125.60 | 128.90 | 2,970,817 |
2020-03-10 | 131.80 | 131.80 | 128.60 | 130.90 | 2,674,758 |
2020-03-09 | 132.40 | 132.40 | 129.80 | 130.90 | 3,731,879 |
2020-03-06 | 135.40 | 135.40 | 133.80 | 134.30 | 3,251,511 |
2020-03-05 | 136.20 | 136.80 | 135.80 | 135.70 | 2,197,087 |
2020-03-04 | 136.20 | 136.40 | 134.60 | 135.50 | 1,849,795 |
2020-03-03 | 134.60 | 137.40 | 134.60 | 134.70 | 4,032,467 |
2020-03-02 | 134.40 | 136.40 | 134.40 | 134.30 | 1,981,262 |
2020-02-28 | 130.20 | 133.40 | 129.00 | 132.70 | 4,962,155 |
2020-02-27 | 134.60 | 134.60 | 132.20 | 134.90 | 3,537,952 |
2020-02-26 | 134.40 | 134.40 | 132.60 | 134.70 | 2,426,920 |
2020-02-25 | 135.80 | 135.80 | 134.80 | 134.90 | 1,697,015 |
2020-02-24 | 136.80 | 136.80 | 135.00 | 137.10 | 2,325,163 |
2020-02-21 | 137.60 | 138.00 | 137.00 | 137.10 | 11,004,100 |
2020-02-20 | 137.60 | 139.00 | 137.40 | 137.50 | 3,816,502 |
2020-02-19 | 137.60 | 138.00 | 136.80 | 137.50 | 1,810,770 |
2020-02-18 | 136.00 | 137.80 | 135.20 | 137.50 | 2,423,530 |
2020-02-17 | 135.80 | 137.20 | 135.80 | 137.10 | 3,054,816 |
2020-02-14 | 135.20 | 136.00 | 135.20 | 135.90 | 2,357,127 |
2020-02-13 | 135.80 | 135.80 | 135.40 | 135.70 | 1,591,942 |
2020-02-12 | 136.20 | 137.60 | 136.20 | 137.30 | 2,735,445 |
2020-02-11 | 136.00 | 136.60 | 135.80 | 136.50 | 2,298,394 |
2020-02-10 | 136.20 | 136.20 | 135.80 | 136.10 | 2,519,098 |
2020-02-07 | 136.40 | 136.40 | 135.80 | 136.20 | 2,274,274 |
2020-02-06 | 135.80 | 136.80 | 135.20 | 136.30 | 2,393,872 |
2020-02-05 | 134.20 | 135.80 | 133.40 | 135.30 | 4,443,152 |
2020-02-04 | 132.00 | 134.60 | 132.00 | 134.10 | 2,867,836 |
2020-02-03 | 131.20 | 132.20 | 131.20 | 131.70 | 1,463,655 |
2020-01-31 | 128.80 | 133.20 | 128.80 | 129.10 | 4,851,445 |
2020-01-30 | 130.40 | 130.40 | 128.60 | 129.10 | 8,676,376 |
2020-01-29 | 131.60 | 131.60 | 129.80 | 130.00 | 2,867,149 |
2020-01-28 | 132.60 | 132.60 | 128.00 | 131.10 | 5,802,123 |
2020-01-27 | 134.40 | 134.40 | 131.60 | 132.10 | 3,794,169 |
2020-01-24 | 134.80 | 135.40 | 134.80 | 135.10 | 2,341,897 |
2020-01-23 | 135.40 | 135.40 | 134.60 | 134.70 | 2,391,217 |
2020-01-22 | 135.40 | 135.40 | 135.00 | 134.90 | 3,042,903 |
2020-01-21 | 135.40 | 136.00 | 135.00 | 135.30 | 3,086,600 |
2020-01-20 | 135.80 | 136.20 | 135.40 | 135.90 | 2,044,966 |
2020-01-17 | 134.20 | 135.80 | 134.00 | 135.70 | 2,164,596 |
2020-01-16 | 135.20 | 135.20 | 134.00 | 134.10 | 3,642,053 |
2020-01-15 | 136.00 | 136.00 | 134.20 | 134.50 | 3,391,247 |
2020-01-14 | 136.80 | 137.20 | 135.00 | 135.90 | 2,524,209 |
2020-01-13 | 136.00 | 137.00 | 136.00 | 136.30 | 2,577,935 |
2020-01-10 | 136.60 | 136.60 | 134.60 | 136.10 | 3,053,224 |
2020-01-09 | 135.00 | 136.60 | 135.00 | 136.50 | 1,825,772 |
2020-01-08 | 136.60 | 136.60 | 134.80 | 135.10 | 3,305,680 |
2020-01-07 | 137.60 | 138.00 | 136.40 | 136.70 | 2,630,157 |
2020-01-06 | 138.20 | 138.20 | 137.60 | 137.70 | 2,004,740 |
2020-01-03 | 139.20 | 139.20 | 137.80 | 137.90 | 3,260,267 |
2020-01-02 | 138.60 | 139.20 | 138.20 | 139.10 | 2,120,605 |
2019-12-31 | 138.40 | 138.40 | 137.40 | 138.30 | 679,023 |
2019-12-30 | 138.00 | 138.00 | 137.60 | 137.90 | 1,380,387 |
2019-12-27 | 138.00 | 138.40 | 137.20 | 138.30 | 1,652,775 |
2019-12-24 | 136.40 | 138.00 | 136.40 | 137.70 | 768,379 |
2019-12-23 | 135.20 | 137.20 | 135.00 | 137.10 | 2,520,680 |
2019-12-20 | 134.80 | 136.00 | 133.80 | 134.70 | 5,389,141 |
2019-12-19 | 133.20 | 135.00 | 133.00 | 134.20 | 3,188,342 |
2019-12-18 | 132.40 | 133.20 | 132.20 | 133.10 | 2,260,472 |
2019-12-17 | 132.60 | 132.80 | 131.80 | 132.30 | 3,098,208 |
2019-12-16 | 131.80 | 133.00 | 130.80 | 131.90 | 5,767,945 |
2019-12-13 | 130.60 | 137.80 | 130.60 | 130.90 | 5,401,988 |
2019-12-12 | 128.80 | 129.40 | 127.80 | 129.10 | 2,212,712 |
2019-12-11 | 129.00 | 129.00 | 127.60 | 128.10 | 2,774,441 |
2019-12-10 | 129.20 | 129.20 | 128.20 | 128.30 | 2,377,042 |
2019-12-09 | 129.80 | 129.80 | 128.60 | 128.90 | 2,654,004 |
2019-12-06 | 130.00 | 130.20 | 129.60 | 129.50 | 704,132 |
2019-12-05 | 129.00 | 129.60 | 129.00 | 128.90 | 1,139,263 |
2019-12-04 | 129.00 | 130.00 | 128.60 | 128.90 | 2,735,694 |
2019-12-03 | 129.60 | 129.80 | 129.20 | 129.70 | 2,054,997 |
2019-12-02 | 131.20 | 131.40 | 129.40 | 129.70 | 2,164,833 |
2019-11-29 | 130.20 | 131.80 | 130.20 | 131.30 | 2,363,430 |
2019-11-28 | 129.40 | 130.80 | 129.20 | 130.70 | 1,973,913 |
2019-11-27 | 129.00 | 129.40 | 128.40 | 129.30 | 4,505,613 |
2019-11-26 | 128.20 | 128.40 | 127.40 | 128.30 | 2,302,682 |
2019-11-25 | 128.60 | 128.60 | 128.20 | 128.50 | 2,478,815 |
2019-11-22 | 127.60 | 128.40 | 127.00 | 128.10 | 2,420,626 |
2019-11-21 | 127.40 | 127.40 | 126.80 | 127.30 | 3,514,239 |
2019-11-20 | 127.00 | 127.00 | 126.20 | 126.90 | 1,755,870 |
2019-11-19 | 125.80 | 126.80 | 125.80 | 126.30 | 3,730,908 |
2019-11-18 | 125.80 | 126.00 | 125.60 | 125.70 | 2,772,402 |
2019-11-15 | 125.80 | 126.00 | 125.60 | 125.90 | 4,082,394 |
2019-11-14 | 127.60 | 127.60 | 125.80 | 125.90 | 3,858,794 |
2019-11-13 | 129.20 | 129.20 | 128.00 | 128.10 | 4,090,317 |
2019-11-12 | 130.80 | 130.80 | 128.60 | 128.90 | 2,810,968 |
2019-11-11 | 129.20 | 130.00 | 129.20 | 129.90 | 6,247,424 |
2019-11-08 | 130.60 | 130.60 | 129.00 | 129.90 | 2,906,942 |
2019-11-07 | 129.80 | 131.60 | 129.80 | 129.90 | 3,037,750 |
2019-11-06 | 132.60 | 133.20 | 129.40 | 129.80 | 5,821,198 |
2019-11-05 | 131.80 | 132.80 | 131.80 | 132.70 | 1,982,275 |
2019-11-04 | 132.00 | 132.20 | 131.20 | 131.90 | 1,867,429 |
2019-11-01 | 131.80 | 132.20 | 130.40 | 131.90 | 2,748,786 |
2019-10-31 | 131.00 | 131.60 | 130.20 | 131.30 | 1,898,739 |
2019-10-30 | 131.20 | 131.80 | 130.80 | 130.90 | 2,390,535 |
2019-10-29 | 132.20 | 132.40 | 131.60 | 132.50 | 1,562,474 |
2019-10-28 | 130.80 | 132.60 | 130.40 | 132.50 | 3,695,132 |
2019-10-25 | 131.00 | 131.00 | 129.20 | 130.70 | 2,608,324 |
2019-10-24 | 130.40 | 130.80 | 130.20 | 130.30 | 1,253,136 |
2019-10-23 | 130.40 | 131.00 | 130.00 | 130.70 | 4,166,107 |
2019-10-22 | 131.00 | 131.20 | 130.80 | 130.90 | 4,573,671 |
2019-10-21 | 132.00 | 132.20 | 131.20 | 131.30 | 3,828,058 |
2019-10-18 | 132.40 | 132.80 | 131.40 | 131.60 | 2,217,710 |
2019-10-17 | 129.40 | 133.00 | 129.00 | 132.10 | 5,017,495 |
2019-10-16 | 129.40 | 129.60 | 128.00 | 129.30 | 5,546,479 |
2019-10-15 | 129.80 | 129.80 | 128.60 | 129.00 | 4,816,297 |
2019-10-14 | 129.40 | 129.40 | 128.40 | 128.90 | 4,031,296 |
2019-10-11 | 128.00 | 129.20 | 127.80 | 129.10 | 7,112,118 |
2019-10-10 | 129.00 | 129.00 | 127.20 | 128.30 | 2,439,163 |
2019-10-09 | 129.40 | 129.40 | 128.00 | 128.30 | 4,792,615 |
2019-10-08 | 130.00 | 130.60 | 129.00 | 129.90 | 18,479,973 |
2019-10-07 | 129.00 | 130.40 | 129.00 | 129.70 | 12,761,491 |
2019-10-04 | 128.00 | 128.80 | 127.80 | 128.70 | 8,372,031 |
2019-10-03 | 126.60 | 128.60 | 124.80 | 127.60 | 26,289,099 |
2019-10-02 | 126.80 | 126.80 | 125.80 | 126.30 | 1,579,626 |
2019-10-01 | 126.80 | 126.80 | 126.20 | 126.30 | 2,745,784 |
2019-09-30 | 126.80 | 126.80 | 126.20 | 126.50 | 2,640,819 |
2019-09-27 | 127.80 | 128.20 | 125.80 | 126.30 | 4,859,910 |
2019-09-26 | 130.80 | 131.00 | 130.20 | 130.90 | 1,314,091 |
2019-09-25 | 131.60 | 131.60 | 130.60 | 130.90 | 1,584,268 |
2019-09-24 | 129.20 | 131.60 | 129.20 | 131.10 | 3,661,532 |
2019-09-23 | 130.20 | 130.20 | 129.40 | 129.50 | 1,476,686 |
2019-09-20 | 129.60 | 129.60 | 129.40 | 129.50 | 3,087,532 |
2019-09-19 | 130.20 | 130.20 | 129.40 | 129.50 | 2,065,981 |
2019-09-18 | 130.00 | 130.00 | 129.40 | 129.50 | 3,032,180 |
2019-09-17 | 129.20 | 129.60 | 129.20 | 129.50 | 2,755,244 |
2019-09-16 | 130.20 | 130.20 | 129.20 | 129.30 | 2,017,145 |
2019-09-13 | 130.00 | 130.00 | 129.40 | 129.50 | 2,328,453 |
2019-09-12 | 130.20 | 130.20 | 129.40 | 129.30 | 1,307,642 |
2019-09-11 | 129.40 | 130.60 | 128.80 | 129.90 | 2,905,124 |
2019-09-10 | 129.00 | 129.60 | 128.20 | 129.10 | 2,640,646 |
2019-09-09 | 129.00 | 129.40 | 128.60 | 128.90 | 3,256,293 |
2019-09-06 | 129.00 | 129.00 | 128.60 | 128.70 | 876,627 |
2019-09-05 | 129.60 | 129.60 | 128.40 | 128.70 | 2,012,328 |
2019-09-04 | 130.40 | 130.80 | 129.40 | 129.50 | 2,418,865 |
2019-09-03 | 130.40 | 130.40 | 129.00 | 129.30 | 1,301,481 |
2019-09-02 | 128.40 | 130.40 | 128.40 | 130.10 | 793,017 |
2019-08-30 | 130.00 | 130.00 | 129.40 | 129.70 | 753,793 |
2019-08-29 | 129.00 | 129.60 | 128.40 | 129.10 | 746,558 |
2019-08-28 | 130.00 | 130.00 | 129.20 | 129.10 | 1,131,853 |
2019-08-27 | 129.20 | 130.40 | 128.20 | 130.10 | 4,762,914 |
2019-08-23 | 129.40 | 129.40 | 127.60 | 127.50 | 1,401,895 |
2019-08-22 | 128.80 | 128.80 | 127.40 | 127.50 | 2,261,290 |
2019-08-21 | 129.40 | 129.40 | 128.80 | 128.90 | 2,016,381 |
2019-08-20 | 127.80 | 129.20 | 127.40 | 128.90 | 4,495,859 |
2019-08-19 | 125.40 | 128.20 | 125.40 | 127.90 | 1,508,458 |
2019-08-16 | 125.40 | 126.20 | 124.60 | 125.90 | 3,620,946 |
2019-08-15 | 125.80 | 125.80 | 124.20 | 125.10 | 1,383,830 |
2019-08-14 | 127.40 | 127.40 | 126.20 | 126.50 | 1,857,049 |
2019-08-13 | 127.40 | 127.40 | 126.60 | 126.70 | 3,396,712 |
2019-08-12 | 128.20 | 128.20 | 126.80 | 126.90 | 2,935,606 |
2019-08-09 | 128.20 | 128.20 | 127.80 | 127.90 | 2,681,590 |
2019-08-08 | 127.80 | 128.80 | 127.20 | 127.90 | 8,624,658 |
2019-08-07 | 125.60 | 128.00 | 125.40 | 127.70 | 6,712,245 |
2019-08-06 | 125.00 | 126.20 | 125.00 | 125.50 | 2,929,988 |
2019-08-05 | 124.20 | 125.40 | 124.20 | 125.50 | 2,276,485 |
2019-08-02 | 125.60 | 125.80 | 124.40 | 125.10 | 2,862,286 |
2019-08-01 | 126.60 | 127.00 | 124.80 | 126.30 | 3,412,397 |
2019-07-31 | 126.80 | 127.20 | 126.60 | 127.10 | 1,182,472 |
2019-07-30 | 127.80 | 127.80 | 126.80 | 127.10 | 1,420,852 |
2019-07-29 | 126.80 | 128.00 | 126.80 | 127.50 | 2,052,538 |
2019-07-26 | 127.40 | 127.40 | 126.80 | 126.90 | 1,816,921 |
2019-07-25 | 127.40 | 127.60 | 126.80 | 127.10 | 2,314,042 |
2019-07-24 | 127.80 | 128.00 | 127.40 | 127.50 | 2,774,163 |
2019-07-23 | 130.00 | 130.00 | 127.80 | 127.90 | 6,102,215 |
2019-07-22 | 130.60 | 130.60 | 129.40 | 129.70 | 5,201,571 |
2019-07-19 | 132.20 | 132.20 | 130.20 | 130.40 | 4,776,767 |
2019-07-18 | 133.00 | 133.20 | 132.00 | 132.20 | 2,819,817 |
2019-07-17 | 133.40 | 133.60 | 133.20 | 133.10 | 2,985,075 |
2019-07-16 | 131.20 | 133.40 | 131.00 | 133.30 | 4,348,860 |
2019-07-15 | 130.80 | 131.40 | 130.60 | 131.10 | 1,759,051 |
2019-07-12 | 130.20 | 130.80 | 129.80 | 130.50 | 2,419,037 |
2019-07-11 | 129.40 | 130.40 | 129.40 | 130.10 | 5,923,229 |
2019-07-10 | 129.00 | 129.40 | 128.80 | 129.30 | 1,526,866 |
2019-07-09 | 130.00 | 130.40 | 128.20 | 128.90 | 3,453,610 |
2019-07-08 | 130.20 | 130.40 | 130.00 | 129.90 | 1,470,834 |
2019-07-05 | 130.80 | 131.20 | 130.40 | 130.50 | 4,760,948 |
2019-07-04 | 129.20 | 130.80 | 129.20 | 130.50 | 1,912,929 |
2019-07-03 | 129.80 | 130.00 | 129.20 | 129.70 | 4,062,483 |
2019-07-02 | 129.00 | 129.80 | 129.00 | 129.60 | 2,743,085 |
2019-07-01 | 129.40 | 129.40 | 128.40 | 129.30 | 3,817,658 |
2019-06-28 | 127.80 | 128.60 | 127.60 | 128.30 | 2,755,054 |
2019-06-27 | 128.20 | 128.40 | 127.60 | 127.90 | 2,107,881 |
2019-06-26 | 127.00 | 129.20 | 127.00 | 128.10 | 2,206,777 |
2019-06-25 | 127.40 | 128.20 | 127.20 | 128.10 | 1,437,968 |
2019-06-24 | 126.40 | 127.40 | 126.40 | 127.30 | 3,099,298 |
2019-06-21 | 126.40 | 127.20 | 126.40 | 127.10 | 2,924,440 |
2019-06-20 | 128.00 | 128.00 | 127.00 | 127.10 | 2,363,450 |
2019-06-19 | 128.40 | 128.40 | 127.20 | 127.30 | 2,228,635 |
2019-06-18 | 127.40 | 128.00 | 126.80 | 127.70 | 3,101,849 |
2019-06-17 | 128.20 | 128.20 | 127.20 | 127.30 | 2,819,793 |
2019-06-14 | 127.60 | 127.60 | 126.40 | 127.50 | 2,512,906 |
2019-06-13 | 128.60 | 128.60 | 126.60 | 126.90 | 2,325,593 |
2019-06-12 | 128.80 | 128.80 | 127.20 | 127.30 | 2,421,346 |
2019-06-11 | 128.60 | 128.80 | 127.40 | 127.90 | 3,506,796 |
2019-06-10 | 128.60 | 128.60 | 127.80 | 128.30 | 2,522,413 |
2019-06-07 | 126.80 | 128.40 | 126.60 | 127.90 | 4,174,860 |
2019-06-06 | 125.20 | 126.60 | 125.00 | 126.30 | 4,557,936 |
2019-06-05 | 125.40 | 125.40 | 124.40 | 125.10 | 2,169,258 |
2019-06-04 | 126.20 | 126.20 | 124.40 | 124.50 | 3,849,855 |
2019-06-03 | 125.80 | 125.80 | 125.20 | 125.50 | 3,450,155 |
2019-05-31 | 126.40 | 126.40 | 125.60 | 126.70 | 1,322,001 |
2019-05-30 | 125.60 | 126.80 | 125.40 | 126.70 | 2,922,808 |
2019-05-29 | 125.80 | 125.80 | 125.20 | 125.50 | 3,178,357 |
2019-05-28 | 124.00 | 125.80 | 123.80 | 125.70 | 2,323,653 |
2019-05-24 | 124.20 | 124.40 | 123.80 | 123.90 | 1,477,319 |
2019-05-23 | 123.20 | 123.80 | 122.60 | 123.70 | 1,519,792 |
2019-05-22 | 123.00 | 123.80 | 123.00 | 123.60 | 3,862,422 |
2019-05-21 | 124.80 | 124.80 | 123.20 | 123.30 | 2,564,332 |
2019-05-20 | 124.00 | 124.20 | 123.20 | 123.30 | 1,754,256 |
2019-05-17 | 124.80 | 124.80 | 123.20 | 123.50 | 1,219,946 |
2019-05-16 | 124.60 | 125.00 | 123.60 | 124.10 | 2,232,660 |
2019-05-15 | 125.20 | 126.40 | 124.60 | 125.70 | 2,844,889 |
2019-05-14 | 124.40 | 125.00 | 124.20 | 124.80 | 3,663,942 |
2019-05-13 | 125.00 | 125.40 | 125.00 | 125.30 | 1,359,038 |
2019-05-10 | 125.00 | 125.00 | 124.60 | 124.70 | 3,626,966 |
2019-05-09 | 124.40 | 125.20 | 124.40 | 124.90 | 2,429,170 |
2019-05-08 | 123.20 | 124.80 | 123.20 | 124.60 | 2,837,990 |
2019-05-07 | 124.80 | 124.80 | 124.20 | 124.70 | 4,791,097 |
2019-05-03 | 124.80 | 124.80 | 123.80 | 123.90 | 2,750,349 |
2019-05-02 | 124.60 | 124.80 | 123.60 | 124.30 | 2,311,758 |
2019-05-01 | 124.60 | 124.80 | 124.00 | 124.30 | 2,064,085 |
2019-04-30 | 124.00 | 124.40 | 123.40 | 124.30 | 3,366,185 |
2019-04-29 | 124.60 | 124.60 | 123.40 | 123.30 | 2,021,150 |
2019-04-26 | 124.00 | 124.00 | 123.40 | 123.50 | 2,467,821 |
2019-04-25 | 124.40 | 124.40 | 123.60 | 123.90 | 1,823,706 |
2019-04-24 | 122.40 | 124.40 | 122.40 | 123.90 | 2,462,969 |
2019-04-23 | 122.20 | 122.60 | 121.60 | 122.30 | 2,131,073 |
2019-04-18 | 121.60 | 122.40 | 121.20 | 121.60 | 1,771,106 |
2019-04-17 | 122.60 | 122.60 | 122.00 | 122.30 | 2,539,319 |
2019-04-16 | 122.60 | 122.60 | 122.20 | 122.50 | 2,121,539 |
2019-04-15 | 122.40 | 122.80 | 121.60 | 122.50 | 2,980,275 |
2019-04-12 | 123.20 | 123.20 | 121.60 | 121.60 | 1,670,083 |
2019-04-11 | 123.60 | 123.60 | 122.80 | 123.00 | 4,366,438 |
2019-04-10 | 122.00 | 123.60 | 121.80 | 123.10 | 4,018,470 |
2019-04-09 | 121.40 | 122.20 | 121.20 | 122.10 | 3,404,427 |
2019-04-08 | 120.80 | 122.00 | 120.60 | 121.90 | 3,781,823 |
2019-04-05 | 119.20 | 120.60 | 119.20 | 120.50 | 4,732,091 |
2019-04-04 | 118.20 | 119.40 | 118.20 | 119.40 | 3,894,410 |
2019-04-03 | 118.20 | 118.80 | 117.00 | 118.40 | 3,559,556 |
2019-04-02 | 118.80 | 119.20 | 118.40 | 118.50 | 5,739,695 |
2019-04-01 | 117.00 | 118.80 | 117.00 | 118.50 | 3,486,703 |
2019-03-29 | 117.00 | 118.00 | 116.80 | 117.80 | 4,545,227 |
2019-03-28 | 116.00 | 118.00 | 116.00 | 116.70 | 11,447,724 |