Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 202.00 | 205.00 | 199.20 | 204.35 | 107,959,474 |
2024-04-25 | 195.96 | 206.70 | 194.00 | 204.00 | 174,178,717 |
2024-04-24 | 192.56 | 193.44 | 190.24 | 191.14 | 159,914,116 |
2024-04-23 | 191.24 | 193.58 | 190.48 | 192.24 | 81,045,885 |
2024-04-22 | 188.16 | 190.04 | 186.84 | 189.18 | 42,043,441 |
2024-04-19 | 182.28 | 185.90 | 181.50 | 185.84 | 59,013,663 |
2024-04-18 | 181.30 | 183.98 | 181.14 | 183.98 | 72,982,819 |
2024-04-17 | 177.78 | 181.10 | 177.46 | 179.94 | 58,349,020 |
2024-04-16 | 178.94 | 180.46 | 176.24 | 178.48 | 144,230,686 |
2024-04-15 | 183.80 | 185.00 | 182.22 | 183.14 | 41,143,375 |
2024-04-12 | 185.14 | 186.32 | 182.46 | 182.86 | 67,907,789 |
2024-04-11 | 186.92 | 188.92 | 182.56 | 183.64 | 80,275,321 |
2024-04-10 | 189.94 | 190.94 | 187.40 | 189.48 | 51,917,017 |
2024-04-09 | 192.44 | 193.38 | 188.90 | 188.90 | 50,866,270 |
2024-04-08 | 189.32 | 193.34 | 188.30 | 193.18 | 42,258,882 |
2024-04-05 | 190.06 | 191.48 | 188.56 | 189.74 | 45,929,265 |
2024-04-04 | 188.74 | 194.12 | 188.60 | 193.16 | 101,519,835 |
2024-04-03 | 183.54 | 189.22 | 183.52 | 188.54 | 73,013,845 |
2024-04-02 | 181.96 | 185.52 | 181.96 | 184.12 | 117,370,899 |
2024-04-01 | 183.20 | 183.20 | 183.20 | 183.20 | 0 |
2024-03-29 | 183.20 | 183.20 | 183.20 | 183.20 | 0 |
2024-03-28 | 183.32 | 185.68 | 182.82 | 183.20 | 54,857,915 |
2024-03-27 | 179.64 | 183.26 | 179.64 | 181.52 | 85,793,945 |
2024-03-26 | 181.00 | 181.82 | 179.98 | 180.78 | 128,129,886 |
2024-03-25 | 180.72 | 182.58 | 179.94 | 181.48 | 82,796,972 |
2024-03-22 | 181.62 | 182.84 | 179.84 | 180.80 | 34,353,400 |
2024-03-21 | 179.00 | 183.62 | 178.80 | 181.84 | 81,665,237 |
2024-03-20 | 174.06 | 175.98 | 173.80 | 175.74 | 88,814,559 |
2024-03-19 | 175.80 | 176.80 | 174.12 | 175.06 | 38,894,593 |
2024-03-18 | 176.62 | 177.50 | 175.70 | 176.52 | 43,582,821 |
2024-03-15 | 174.14 | 178.64 | 174.00 | 176.92 | 117,585,930 |
2024-03-14 | 176.56 | 177.78 | 173.82 | 174.40 | 42,841,485 |
2024-03-13 | 177.64 | 179.26 | 175.02 | 177.06 | 79,857,182 |
2024-03-12 | 174.66 | 178.46 | 174.06 | 177.58 | 63,897,931 |
2024-03-11 | 169.38 | 174.38 | 169.06 | 173.80 | 137,094,672 |
2024-03-08 | 172.64 | 173.88 | 168.44 | 172.24 | 59,143,142 |
2024-03-07 | 171.20 | 173.40 | 170.30 | 173.06 | 111,717,759 |
2024-03-06 | 169.00 | 173.00 | 169.00 | 170.92 | 87,938,273 |
2024-03-05 | 168.24 | 170.32 | 167.64 | 169.46 | 55,762,276 |
2024-03-04 | 168.32 | 170.46 | 167.30 | 170.14 | 73,813,839 |
2024-03-01 | 165.12 | 172.08 | 164.98 | 169.52 | 187,325,496 |
2024-02-29 | 163.66 | 166.66 | 162.18 | 164.46 | 110,800,642 |
2024-02-28 | 166.18 | 169.90 | 166.14 | 168.90 | 56,183,461 |
2024-02-27 | 164.60 | 167.40 | 164.60 | 166.86 | 38,751,252 |
2024-02-26 | 162.90 | 166.70 | 162.82 | 165.84 | 59,511,237 |
2024-02-23 | 162.86 | 164.86 | 162.38 | 163.74 | 55,444,452 |
2024-02-22 | 163.28 | 164.32 | 159.10 | 163.68 | 53,761,421 |
2024-02-21 | 162.80 | 166.68 | 161.78 | 162.76 | 163,049,628 |
2024-02-20 | 157.54 | 162.98 | 154.88 | 161.80 | 143,876,420 |
2024-02-19 | 146.56 | 150.46 | 146.50 | 149.00 | 38,657,858 |
2024-02-16 | 144.84 | 147.48 | 143.20 | 146.72 | 38,348,393 |
2024-02-15 | 143.00 | 144.42 | 141.68 | 143.42 | 55,601,853 |
2024-02-14 | 140.48 | 143.20 | 140.48 | 142.02 | 17,014,046 |
2024-02-13 | 142.86 | 143.28 | 139.54 | 140.48 | 91,444,795 |
2024-02-12 | 142.22 | 143.62 | 141.16 | 142.88 | 22,934,604 |
2024-02-09 | 143.84 | 144.32 | 141.10 | 142.28 | 28,836,673 |
2024-02-08 | 145.36 | 145.84 | 143.04 | 143.16 | 21,760,806 |
2024-02-07 | 146.36 | 146.82 | 143.04 | 144.40 | 77,269,733 |
2024-02-06 | 146.52 | 147.78 | 146.16 | 146.30 | 48,837,832 |
2024-02-05 | 150.66 | 151.28 | 145.34 | 145.68 | 66,339,905 |
2024-02-02 | 148.76 | 151.66 | 148.44 | 150.72 | 31,827,419 |
2024-02-01 | 146.44 | 149.36 | 145.14 | 146.04 | 30,614,205 |
2024-01-31 | 150.90 | 151.22 | 148.42 | 148.42 | 67,089,364 |
2024-01-30 | 148.60 | 150.62 | 147.94 | 150.26 | 21,201,897 |
2024-01-29 | 149.42 | 150.58 | 147.38 | 147.54 | 31,299,092 |
2024-01-26 | 146.76 | 150.40 | 146.48 | 149.24 | 29,055,316 |
2024-01-25 | 146.96 | 147.58 | 145.02 | 145.38 | 47,524,251 |
2024-01-24 | 148.38 | 149.64 | 146.44 | 147.34 | 84,852,383 |
2024-01-23 | 145.76 | 147.90 | 145.74 | 146.78 | 27,394,871 |
2024-01-22 | 143.66 | 145.64 | 143.14 | 144.94 | 36,259,038 |
2024-01-19 | 142.38 | 142.74 | 140.36 | 141.04 | 113,629,614 |
2024-01-18 | 140.84 | 141.94 | 139.42 | 140.72 | 42,768,539 |
2024-01-17 | 140.20 | 141.66 | 138.50 | 140.68 | 45,079,878 |
2024-01-16 | 143.94 | 144.82 | 141.22 | 141.40 | 35,953,078 |
2024-01-15 | 145.76 | 147.04 | 144.30 | 144.98 | 133,986,327 |
2024-01-12 | 146.38 | 148.62 | 145.54 | 145.54 | 50,953,111 |
2024-01-11 | 152.00 | 152.58 | 144.82 | 145.58 | 91,242,627 |
2024-01-10 | 152.88 | 154.52 | 152.32 | 152.64 | 69,093,579 |
2024-01-09 | 153.26 | 154.94 | 153.26 | 154.28 | 18,430,230 |
2024-01-08 | 154.14 | 155.68 | 153.96 | 154.82 | 103,394,780 |
2024-01-05 | 153.34 | 156.38 | 152.70 | 155.60 | 37,399,474 |
2024-01-04 | 153.00 | 155.78 | 152.58 | 155.58 | 108,657,701 |
2024-01-03 | 155.30 | 156.40 | 152.16 | 153.12 | 60,604,185 |
2024-01-02 | 154.10 | 155.50 | 153.40 | 155.28 | 26,508,064 |
2024-01-01 | 153.78 | 153.78 | 153.78 | 153.78 | 0 |
2023-12-29 | 153.38 | 153.78 | 152.98 | 153.78 | 10,578,227 |
2023-12-28 | 153.46 | 154.02 | 152.80 | 153.50 | 21,442,639 |
2023-12-27 | 152.60 | 154.66 | 152.20 | 153.66 | 26,184,133 |
2023-12-26 | 151.78 | 151.78 | 151.78 | 151.78 | 0 |
2023-12-25 | 151.78 | 151.78 | 151.78 | 151.78 | 0 |
2023-12-22 | 149.90 | 152.08 | 149.88 | 151.78 | 13,070,214 |
2023-12-21 | 150.04 | 151.60 | 149.52 | 151.42 | 55,268,056 |
2023-12-20 | 151.22 | 152.36 | 148.90 | 151.64 | 75,955,145 |
2023-12-19 | 145.56 | 148.48 | 145.14 | 147.66 | 42,444,249 |
2023-12-18 | 145.20 | 148.02 | 144.92 | 146.50 | 22,514,107 |
2023-12-15 | 150.78 | 151.76 | 145.98 | 146.64 | 103,975,638 |
2023-12-14 | 143.90 | 150.60 | 143.58 | 150.00 | 176,672,786 |
2023-12-13 | 140.54 | 142.14 | 140.42 | 141.08 | 59,678,821 |
2023-12-12 | 143.04 | 143.34 | 141.62 | 141.68 | 36,126,050 |
2023-12-11 | 143.82 | 144.62 | 141.74 | 142.50 | 59,340,883 |
2023-12-08 | 140.72 | 144.22 | 140.72 | 143.28 | 58,692,385 |
2023-12-07 | 139.20 | 140.22 | 138.10 | 140.14 | 44,771,568 |
2023-12-06 | 140.46 | 141.00 | 138.34 | 140.24 | 309,070,958 |
2023-12-05 | 136.50 | 140.12 | 136.50 | 139.46 | 117,463,311 |
2023-12-04 | 142.80 | 143.68 | 141.92 | 142.98 | 58,568,980 |
2023-12-01 | 141.28 | 143.34 | 140.76 | 142.36 | 34,100,681 |
2023-11-30 | 140.52 | 142.04 | 139.16 | 141.04 | 88,216,483 |
2023-11-29 | 138.88 | 140.82 | 138.30 | 140.30 | 37,260,156 |
2023-11-28 | 139.60 | 140.66 | 139.24 | 140.12 | 37,092,144 |
2023-11-27 | 141.22 | 141.98 | 140.20 | 140.20 | 16,276,888 |
2023-11-24 | 140.68 | 142.00 | 140.20 | 141.64 | 21,281,203 |
2023-11-23 | 139.68 | 141.24 | 139.52 | 140.24 | 44,680,352 |
2023-11-22 | 141.52 | 141.96 | 139.64 | 139.98 | 33,759,559 |
2023-11-21 | 141.50 | 142.06 | 140.16 | 141.72 | 20,885,767 |
2023-11-20 | 142.80 | 143.54 | 141.80 | 142.54 | 39,490,732 |
2023-11-17 | 140.10 | 143.20 | 139.78 | 142.80 | 39,566,343 |
2023-11-16 | 138.82 | 140.52 | 138.06 | 139.04 | 40,382,707 |
2023-11-15 | 139.00 | 142.20 | 139.00 | 139.88 | 64,647,635 |
2023-11-14 | 136.48 | 138.64 | 135.18 | 138.46 | 26,715,847 |
2023-11-13 | 136.56 | 137.02 | 136.00 | 136.74 | 31,803,284 |
2023-11-10 | 136.46 | 136.46 | 134.10 | 135.58 | 25,413,652 |
2023-11-09 | 135.94 | 137.60 | 134.88 | 136.98 | 57,710,154 |
2023-11-08 | 134.56 | 137.06 | 134.18 | 136.02 | 29,514,554 |
2023-11-07 | 135.80 | 137.28 | 135.78 | 136.22 | 26,540,965 |
2023-11-06 | 136.50 | 138.00 | 136.00 | 136.30 | 34,138,913 |
2023-11-03 | 134.20 | 137.30 | 133.90 | 136.34 | 35,763,668 |
2023-11-02 | 129.90 | 133.40 | 129.74 | 133.24 | 35,877,168 |
2023-11-01 | 131.70 | 133.00 | 128.92 | 129.34 | 64,117,724 |
2023-10-31 | 130.76 | 132.76 | 130.76 | 131.60 | 55,502,496 |
2023-10-30 | 128.54 | 131.06 | 128.34 | 129.20 | 19,925,831 |
2023-10-27 | 131.28 | 132.04 | 128.64 | 129.20 | 98,106,567 |
2023-10-26 | 131.68 | 133.00 | 130.62 | 132.24 | 70,540,645 |
2023-10-25 | 132.28 | 134.88 | 131.42 | 133.22 | 76,612,440 |
2023-10-24 | 136.48 | 139.86 | 129.58 | 134.64 | 119,651,063 |
2023-10-23 | 145.28 | 145.68 | 143.48 | 144.04 | 43,059,450 |
2023-10-20 | 146.86 | 147.46 | 144.32 | 144.86 | 71,016,229 |
2023-10-19 | 150.50 | 150.50 | 147.64 | 147.80 | 60,368,233 |
2023-10-18 | 155.28 | 155.34 | 151.46 | 151.64 | 32,855,600 |
2023-10-17 | 152.84 | 155.20 | 152.74 | 154.80 | 49,166,004 |
2023-10-16 | 153.18 | 154.32 | 152.62 | 153.26 | 53,256,034 |
2023-10-13 | 151.82 | 154.64 | 150.70 | 153.08 | 48,830,903 |
2023-10-12 | 157.88 | 157.88 | 151.16 | 152.28 | 70,870,341 |
2023-10-11 | 155.52 | 158.44 | 155.52 | 157.18 | 31,683,245 |
2023-10-10 | 153.48 | 157.68 | 153.48 | 156.78 | 46,151,754 |
2023-10-09 | 152.76 | 154.22 | 151.60 | 152.02 | 65,100,397 |
2023-10-06 | 152.80 | 155.16 | 152.78 | 154.76 | 27,501,590 |
2023-10-05 | 153.64 | 153.86 | 151.58 | 152.52 | 40,701,425 |
2023-10-04 | 153.06 | 155.38 | 152.36 | 153.88 | 47,005,501 |
2023-10-03 | 155.02 | 156.76 | 154.10 | 154.28 | 49,422,298 |
2023-10-02 | 159.00 | 160.34 | 155.82 | 155.82 | 34,134,290 |
2023-09-29 | 159.00 | 159.98 | 158.42 | 158.94 | 47,529,133 |
2023-09-28 | 157.42 | 159.12 | 156.92 | 159.08 | 31,913,090 |
2023-09-27 | 158.24 | 160.68 | 157.48 | 158.12 | 44,396,990 |
2023-09-26 | 156.24 | 161.02 | 155.86 | 159.68 | 57,010,381 |
2023-09-25 | 154.24 | 157.90 | 153.00 | 153.64 | 31,285,644 |
2023-09-22 | 156.20 | 158.52 | 154.92 | 155.32 | 63,665,702 |
2023-09-21 | 156.20 | 157.80 | 153.76 | 156.70 | 101,649,468 |
2023-09-20 | 160.26 | 162.14 | 159.58 | 159.58 | 49,406,016 |
2023-09-19 | 158.00 | 160.06 | 157.66 | 159.22 | 35,030,764 |
2023-09-18 | 160.78 | 162.02 | 158.58 | 158.80 | 30,159,369 |
2023-09-15 | 161.02 | 163.18 | 160.32 | 161.46 | 95,245,021 |
2023-09-14 | 157.38 | 160.46 | 156.82 | 160.08 | 46,592,266 |
2023-09-13 | 154.12 | 157.96 | 153.86 | 157.24 | 45,204,531 |
2023-09-12 | 150.80 | 153.76 | 150.66 | 153.58 | 42,675,818 |
2023-09-11 | 147.94 | 150.56 | 147.94 | 149.90 | 28,151,669 |
2023-09-08 | 147.50 | 148.72 | 145.86 | 148.24 | 92,559,631 |
2023-09-07 | 148.50 | 149.72 | 147.82 | 147.98 | 24,059,496 |
2023-09-06 | 148.68 | 150.36 | 148.06 | 149.22 | 25,186,801 |
2023-09-05 | 149.98 | 151.34 | 148.38 | 149.64 | 64,205,620 |
2023-09-04 | 149.94 | 151.64 | 149.72 | 150.80 | 30,146,573 |
2023-09-01 | 148.10 | 149.98 | 147.98 | 149.06 | 27,326,555 |
2023-08-31 | 149.00 | 149.90 | 147.36 | 147.36 | 56,682,456 |
2023-08-30 | 150.62 | 152.54 | 148.98 | 149.04 | 29,777,034 |
2023-08-29 | 145.32 | 149.96 | 145.22 | 149.96 | 52,759,942 |
2023-08-28 | 143.98 | 143.98 | 143.98 | 143.98 | 0 |
2023-08-25 | 145.66 | 146.00 | 143.64 | 143.98 | 20,465,322 |
2023-08-24 | 145.18 | 146.04 | 143.96 | 144.54 | 24,601,905 |
2023-08-23 | 142.80 | 144.04 | 142.70 | 143.04 | 86,181,140 |
2023-08-22 | 144.54 | 145.32 | 142.70 | 142.70 | 34,256,250 |
2023-08-21 | 143.86 | 146.04 | 143.66 | 143.66 | 22,173,417 |
2023-08-18 | 144.64 | 145.58 | 143.34 | 144.24 | 27,512,946 |
2023-08-17 | 144.84 | 146.10 | 144.60 | 145.42 | 29,310,375 |
2023-08-16 | 143.28 | 145.48 | 142.90 | 145.00 | 50,752,252 |
2023-08-15 | 146.00 | 146.38 | 143.00 | 143.54 | 28,343,996 |
2023-08-14 | 146.24 | 146.94 | 145.12 | 145.88 | 39,239,638 |
2023-08-11 | 147.32 | 148.68 | 146.12 | 146.60 | 31,925,608 |
2023-08-10 | 147.64 | 149.12 | 147.10 | 148.00 | 36,325,897 |
2023-08-09 | 149.56 | 150.70 | 148.76 | 148.90 | 86,031,663 |
2023-08-08 | 149.20 | 150.52 | 146.10 | 147.08 | 40,910,705 |
2023-08-07 | 151.12 | 152.50 | 149.94 | 150.82 | 40,569,982 |
2023-08-04 | 150.00 | 151.40 | 149.04 | 150.74 | 26,360,878 |
2023-08-03 | 145.96 | 150.04 | 144.96 | 149.16 | 57,132,895 |
2023-08-02 | 148.50 | 149.96 | 145.98 | 146.46 | 57,040,827 |
2023-08-01 | 154.00 | 155.50 | 151.42 | 151.42 | 41,550,088 |
2023-07-31 | 155.24 | 156.66 | 154.96 | 154.96 | 41,438,989 |
2023-07-28 | 153.12 | 156.60 | 153.12 | 155.74 | 37,756,836 |
2023-07-27 | 156.00 | 158.84 | 153.06 | 155.40 | 104,746,587 |
2023-07-26 | 162.00 | 164.06 | 160.30 | 164.06 | 27,427,558 |
2023-07-25 | 164.84 | 165.02 | 163.28 | 163.52 | 18,551,506 |
2023-07-24 | 161.16 | 164.54 | 161.16 | 164.36 | 17,236,624 |
2023-07-21 | 164.24 | 165.08 | 162.72 | 163.26 | 48,356,707 |
2023-07-20 | 164.50 | 166.24 | 164.36 | 164.36 | 29,099,170 |
2023-07-19 | 163.48 | 164.56 | 161.32 | 164.28 | 118,509,767 |
2023-07-18 | 155.50 | 159.38 | 154.86 | 159.38 | 39,312,057 |
2023-07-17 | 154.34 | 156.96 | 154.34 | 156.06 | 19,321,571 |
2023-07-14 | 155.70 | 157.50 | 155.00 | 155.10 | 41,907,764 |
2023-07-13 | 154.66 | 156.56 | 154.18 | 155.70 | 71,642,813 |
2023-07-12 | 150.78 | 157.14 | 150.70 | 154.80 | 47,980,329 |
2023-07-11 | 148.38 | 150.02 | 148.24 | 149.86 | 48,047,230 |
2023-07-10 | 147.76 | 149.50 | 147.66 | 148.72 | 23,448,294 |
2023-07-07 | 146.18 | 148.98 | 146.18 | 148.72 | 29,450,340 |
2023-07-06 | 147.90 | 148.52 | 145.92 | 146.70 | 38,697,661 |
2023-07-05 | 151.00 | 152.12 | 149.40 | 150.04 | 43,163,231 |
2023-07-04 | 155.04 | 156.24 | 152.02 | 152.56 | 17,839,583 |
2023-07-03 | 154.58 | 156.72 | 154.32 | 155.62 | 28,280,737 |
2023-06-30 | 152.82 | 154.60 | 152.46 | 153.38 | 39,518,061 |
2023-06-29 | 148.68 | 151.86 | 148.56 | 151.32 | 41,115,244 |
2023-06-28 | 147.02 | 148.92 | 146.76 | 148.34 | 28,271,533 |
2023-06-27 | 145.26 | 147.32 | 144.32 | 146.32 | 21,529,768 |
2023-06-26 | 144.62 | 145.62 | 141.44 | 144.92 | 33,921,630 |
2023-06-23 | 145.52 | 146.08 | 143.30 | 145.22 | 41,598,572 |
2023-06-22 | 149.66 | 149.76 | 146.88 | 146.96 | 52,493,468 |
2023-06-21 | 153.32 | 154.10 | 151.44 | 151.46 | 41,611,145 |
2023-06-20 | 153.56 | 156.04 | 153.30 | 154.32 | 19,125,861 |
2023-06-19 | 153.70 | 155.82 | 153.18 | 153.46 | 13,924,454 |
2023-06-16 | 154.08 | 155.38 | 153.00 | 153.94 | 101,253,286 |
2023-06-15 | 157.44 | 157.76 | 153.12 | 153.80 | 77,609,844 |
2023-06-14 | 157.04 | 158.78 | 156.72 | 157.44 | 20,988,946 |
2023-06-13 | 155.48 | 157.44 | 153.90 | 156.76 | 103,425,802 |
2023-06-12 | 157.08 | 157.60 | 155.18 | 155.24 | 26,578,538 |
2023-06-09 | 157.62 | 158.36 | 155.62 | 156.34 | 31,345,865 |
2023-06-08 | 158.78 | 159.50 | 156.94 | 157.60 | 17,716,317 |
2023-06-07 | 158.28 | 158.54 | 156.46 | 158.24 | 23,106,384 |
2023-06-06 | 154.98 | 158.22 | 153.34 | 158.20 | 24,565,533 |
2023-06-05 | 157.16 | 158.42 | 154.54 | 155.78 | 17,458,373 |
2023-06-02 | 154.00 | 157.36 | 153.98 | 156.76 | 46,644,576 |
2023-06-01 | 152.02 | 154.18 | 151.28 | 152.62 | 64,890,655 |
2023-05-31 | 154.80 | 155.42 | 150.54 | 151.34 | 87,428,207 |
2023-05-30 | 157.02 | 157.94 | 155.08 | 155.80 | 18,218,447 |
2023-05-29 | 157.32 | 157.32 | 157.32 | 157.32 | 0 |
2023-05-26 | 157.90 | 157.90 | 154.30 | 157.32 | 35,862,920 |
2023-05-25 | 157.98 | 158.68 | 155.42 | 156.98 | 21,692,121 |
2023-05-24 | 161.34 | 161.62 | 157.76 | 158.66 | 26,590,863 |
2023-05-23 | 160.36 | 163.76 | 159.96 | 163.44 | 25,118,664 |
2023-05-22 | 158.32 | 161.00 | 158.08 | 160.08 | 48,913,435 |
2023-05-19 | 158.60 | 160.38 | 157.56 | 159.42 | 39,076,749 |
2023-05-18 | 157.76 | 159.28 | 157.58 | 158.06 | 24,764,569 |
2023-05-17 | 153.32 | 156.24 | 152.80 | 155.96 | 19,769,960 |
2023-05-16 | 155.22 | 156.54 | 154.06 | 154.40 | 65,808,883 |
2023-05-15 | 155.80 | 155.98 | 153.48 | 155.02 | 14,615,484 |
2023-05-12 | 154.96 | 155.66 | 153.66 | 153.90 | 22,601,787 |
2023-05-11 | 153.70 | 154.94 | 150.82 | 153.48 | 37,699,714 |
2023-05-10 | 154.04 | 156.06 | 152.68 | 153.22 | 100,719,774 |
2023-05-09 | 154.44 | 156.06 | 152.90 | 153.58 | 71,544,607 |
2023-05-08 | 153.24 | 153.24 | 153.24 | 153.24 | 0 |
2023-05-05 | 149.42 | 153.62 | 149.42 | 153.24 | 35,537,060 |
2023-05-04 | 152.18 | 153.78 | 146.78 | 148.24 | 41,318,744 |
2023-05-03 | 156.38 | 156.40 | 151.74 | 153.26 | 73,452,343 |
2023-05-02 | 158.14 | 162.04 | 154.48 | 154.94 | 49,769,333 |
2023-05-01 | 159.88 | 159.88 | 159.88 | 159.88 | 0 |
2023-04-28 | 160.38 | 162.74 | 156.94 | 159.88 | 41,052,976 |
2023-04-27 | 156.22 | 162.26 | 155.40 | 162.04 | 78,793,579 |
2023-04-26 | 151.46 | 154.46 | 149.68 | 153.86 | 49,550,365 |
2023-04-25 | 153.52 | 154.16 | 150.84 | 151.46 | 41,514,877 |
2023-04-24 | 152.30 | 155.02 | 152.18 | 154.20 | 36,313,858 |
2023-04-21 | 153.34 | 154.50 | 152.18 | 153.24 | 34,635,436 |
2023-04-20 | 156.26 | 158.02 | 154.10 | 154.46 | 51,784,998 |
2023-04-19 | 154.62 | 156.04 | 154.26 | 155.40 | 23,708,986 |
2023-04-18 | 155.60 | 157.22 | 154.96 | 154.96 | 34,842,650 |
2023-04-17 | 158.92 | 159.08 | 153.58 | 154.28 | 48,531,915 |
2023-04-14 | 153.70 | 158.58 | 153.04 | 157.88 | 102,575,037 |
2023-04-13 | 152.58 | 154.58 | 152.22 | 152.94 | 67,937,673 |
2023-04-12 | 153.38 | 154.58 | 152.70 | 153.06 | 75,043,664 |
2023-04-11 | 151.78 | 154.06 | 151.78 | 152.54 | 155,426,998 |
2023-04-10 | 151.62 | 151.62 | 151.62 | 151.62 | 0 |
2023-04-07 | 151.62 | 151.62 | 151.62 | 151.62 | 0 |
2023-04-06 | 148.56 | 152.00 | 148.44 | 151.62 | 77,731,985 |
2023-04-05 | 148.40 | 150.22 | 147.22 | 147.72 | 79,983,349 |
2023-04-04 | 148.54 | 150.22 | 146.50 | 146.50 | 85,277,055 |
2023-04-03 | 146.66 | 149.96 | 146.46 | 148.26 | 61,316,418 |
2023-03-31 | 143.94 | 147.02 | 143.94 | 145.80 | 70,479,991 |
2023-03-30 | 142.56 | 146.48 | 142.54 | 144.82 | 110,866,563 |
2023-03-29 | 137.80 | 142.02 | 137.70 | 142.02 | 136,034,102 |
2023-03-28 | 139.00 | 140.40 | 135.84 | 137.18 | 80,446,290 |
2023-03-27 | 137.30 | 138.70 | 135.04 | 137.00 | 88,189,071 |
2023-03-24 | 137.36 | 137.74 | 130.06 | 133.90 | 124,849,801 |
2023-03-23 | 141.10 | 144.40 | 139.64 | 139.78 | 75,878,738 |
2023-03-22 | 141.42 | 147.84 | 140.68 | 142.66 | 96,414,456 |
2023-03-21 | 139.18 | 145.10 | 138.76 | 143.14 | 101,651,647 |
2023-03-20 | 131.58 | 138.04 | 128.16 | 136.36 | 147,930,374 |
2023-03-17 | 142.42 | 145.38 | 137.74 | 139.56 | 144,812,007 |
2023-03-16 | 142.00 | 143.78 | 139.82 | 142.38 | 158,889,586 |
2023-03-15 | 151.00 | 152.42 | 138.06 | 138.24 | 149,633,748 |
2023-03-14 | 147.24 | 155.48 | 146.20 | 152.06 | 101,874,217 |
2023-03-13 | 157.00 | 157.54 | 146.06 | 147.48 | 137,764,783 |
2023-03-10 | 151.28 | 159.00 | 151.28 | 157.42 | 115,174,666 |
2023-03-09 | 167.30 | 167.72 | 162.36 | 163.42 | 49,699,798 |
2023-03-08 | 168.10 | 169.36 | 167.96 | 168.88 | 54,618,523 |
2023-03-07 | 171.92 | 172.84 | 168.70 | 168.92 | 40,741,307 |
2023-03-06 | 171.48 | 172.46 | 170.60 | 172.34 | 12,810,403 |
2023-03-03 | 171.96 | 173.40 | 170.56 | 171.48 | 28,320,070 |
2023-03-02 | 174.18 | 174.38 | 171.60 | 171.76 | 47,614,905 |
2023-03-01 | 175.50 | 176.78 | 173.74 | 174.42 | 66,688,266 |
2023-02-28 | 171.08 | 175.42 | 171.00 | 174.64 | 77,676,924 |
2023-02-27 | 171.40 | 173.16 | 171.40 | 172.64 | 65,039,377 |
2023-02-24 | 173.00 | 174.40 | 170.38 | 170.58 | 47,280,527 |
2023-02-23 | 168.42 | 174.86 | 168.18 | 172.60 | 40,518,936 |
2023-02-22 | 170.32 | 173.16 | 168.74 | 172.82 | 35,143,991 |
2023-02-21 | 176.04 | 176.04 | 171.42 | 171.42 | 114,830,045 |
2023-02-20 | 174.40 | 176.46 | 173.82 | 175.88 | 35,128,558 |
2023-02-17 | 173.32 | 176.40 | 172.28 | 173.50 | 64,701,955 |
2023-02-16 | 172.34 | 175.16 | 170.58 | 174.66 | 49,374,055 |
2023-02-15 | 175.00 | 176.98 | 167.58 | 172.60 | 144,966,162 |
2023-02-14 | 186.58 | 188.84 | 186.00 | 187.32 | 21,599,660 |
2023-02-13 | 186.60 | 187.50 | 185.44 | 186.32 | 21,870,800 |
2023-02-10 | 187.28 | 188.68 | 185.42 | 185.72 | 46,689,090 |
2023-02-09 | 189.56 | 193.16 | 189.56 | 189.60 | 158,538,765 |
2023-02-08 | 189.40 | 190.38 | 188.48 | 189.72 | 20,120,249 |
2023-02-07 | 187.64 | 190.10 | 186.58 | 188.84 | 27,257,321 |
2023-02-06 | 187.60 | 188.70 | 185.64 | 186.54 | 17,931,755 |
2023-02-03 | 187.36 | 188.94 | 185.80 | 188.64 | 21,357,305 |
2023-02-02 | 186.36 | 188.72 | 185.30 | 188.40 | 27,174,089 |
2023-02-01 | 185.84 | 186.88 | 183.24 | 186.48 | 28,527,467 |
2023-01-31 | 185.72 | 186.42 | 183.48 | 185.84 | 31,947,720 |
2023-01-30 | 184.70 | 186.76 | 183.14 | 186.66 | 33,753,171 |
2023-01-27 | 185.76 | 185.98 | 184.30 | 185.78 | 22,327,764 |
2023-01-26 | 182.52 | 185.06 | 182.24 | 185.04 | 109,872,249 |
2023-01-25 | 179.00 | 181.72 | 178.60 | 181.72 | 59,311,870 |
2023-01-24 | 180.92 | 181.18 | 178.88 | 179.76 | 41,893,219 |
2023-01-23 | 178.56 | 180.18 | 178.56 | 179.88 | 26,445,310 |
2023-01-20 | 177.94 | 179.18 | 177.60 | 178.42 | 27,839,365 |
2023-01-19 | 178.86 | 179.72 | 175.84 | 177.38 | 34,438,143 |
2023-01-18 | 180.34 | 182.82 | 180.04 | 182.10 | 55,985,839 |
2023-01-17 | 181.00 | 182.66 | 180.16 | 180.94 | 31,207,454 |
2023-01-16 | 178.84 | 182.50 | 178.72 | 182.50 | 20,281,604 |
2023-01-13 | 177.88 | 180.98 | 176.94 | 180.74 | 40,855,472 |
2023-01-12 | 174.24 | 178.00 | 174.24 | 177.08 | 31,151,296 |
2023-01-11 | 171.04 | 174.40 | 171.04 | 173.54 | 119,855,423 |
2023-01-10 | 170.18 | 172.60 | 170.02 | 171.60 | 50,081,731 |
2023-01-09 | 172.10 | 174.10 | 171.94 | 172.62 | 32,930,342 |
2023-01-06 | 171.82 | 172.68 | 171.34 | 172.10 | 23,266,280 |
2023-01-05 | 167.18 | 173.74 | 166.38 | 172.42 | 40,113,214 |
2023-01-04 | 164.10 | 168.26 | 164.10 | 168.08 | 31,851,560 |
2023-01-03 | 159.52 | 164.26 | 159.08 | 163.60 | 34,940,088 |
2023-01-02 | 158.52 | 158.52 | 158.52 | 158.52 | 0 |
2022-12-30 | 158.56 | 159.74 | 158.24 | 158.52 | 9,144,837 |
2022-12-29 | 158.14 | 159.34 | 157.04 | 159.34 | 17,312,282 |
2022-12-28 | 158.24 | 159.64 | 157.84 | 158.88 | 15,974,799 |
2022-12-27 | 157.74 | 157.74 | 157.74 | 157.74 | 0 |
2022-12-26 | 157.74 | 157.74 | 157.74 | 157.74 | 0 |
2022-12-23 | 157.14 | 158.34 | 156.64 | 157.74 | 6,137,829 |
2022-12-22 | 158.08 | 159.00 | 157.14 | 157.14 | 18,858,438 |
2022-12-21 | 156.30 | 158.38 | 155.06 | 158.08 | 26,030,666 |
2022-12-20 | 154.00 | 156.50 | 153.62 | 155.74 | 20,756,993 |
2022-12-19 | 154.84 | 156.56 | 154.38 | 155.38 | 14,673,101 |
2022-12-16 | 154.34 | 155.74 | 152.10 | 154.42 | 109,511,168 |
2022-12-15 | 159.34 | 159.66 | 155.20 | 155.20 | 32,662,197 |
2022-12-14 | 162.84 | 162.84 | 160.06 | 160.26 | 42,580,332 |
2022-12-13 | 158.92 | 161.82 | 157.98 | 161.78 | 42,888,003 |
2022-12-12 | 159.88 | 160.22 | 156.94 | 158.14 | 33,870,290 |
2022-12-09 | 156.70 | 159.48 | 156.14 | 159.48 | 23,399,808 |
2022-12-08 | 157.40 | 157.86 | 156.62 | 156.80 | 21,643,979 |
2022-12-07 | 158.00 | 159.52 | 155.96 | 157.44 | 24,905,036 |
2022-12-06 | 157.26 | 160.62 | 155.64 | 158.76 | 80,092,282 |
2022-12-05 | 156.36 | 158.86 | 156.02 | 156.28 | 24,394,141 |
2022-12-02 | 159.06 | 159.10 | 155.86 | 156.82 | 28,802,118 |
2022-12-01 | 161.96 | 162.32 | 158.18 | 158.28 | 28,956,311 |
2022-11-30 | 161.78 | 162.80 | 160.38 | 161.24 | 84,403,340 |
2022-11-29 | 157.28 | 161.78 | 157.28 | 161.00 | 42,340,476 |
2022-11-28 | 158.36 | 160.74 | 157.88 | 158.18 | 23,858,700 |
2022-11-25 | 159.62 | 160.22 | 158.06 | 159.06 | 17,701,039 |
2022-11-24 | 158.08 | 160.22 | 158.08 | 159.42 | 14,339,617 |
2022-11-23 | 157.66 | 158.66 | 156.92 | 158.28 | 13,194,972 |
2022-11-22 | 159.12 | 159.30 | 157.12 | 157.92 | 16,784,191 |
2022-11-21 | 157.76 | 158.46 | 156.82 | 157.94 | 13,670,749 |
2022-11-18 | 156.88 | 159.16 | 156.06 | 158.22 | 22,358,584 |
2022-11-17 | 155.22 | 157.02 | 153.52 | 156.66 | 30,779,557 |
2022-11-16 | 155.84 | 156.30 | 153.94 | 154.40 | 27,203,719 |
2022-11-15 | 156.62 | 157.36 | 155.32 | 157.22 | 22,762,880 |
2022-11-14 | 156.78 | 158.74 | 155.22 | 157.62 | 27,491,930 |
2022-11-11 | 157.02 | 159.58 | 156.48 | 158.22 | 53,765,594 |
2022-11-10 | 153.72 | 157.46 | 153.00 | 157.00 | 59,021,455 |
2022-11-09 | 154.42 | 155.24 | 152.96 | 154.40 | 21,699,387 |
2022-11-08 | 153.12 | 155.94 | 152.82 | 154.18 | 56,097,503 |
2022-11-07 | 152.90 | 155.50 | 151.84 | 152.60 | 23,685,053 |
2022-11-04 | 151.02 | 154.52 | 150.38 | 153.52 | 34,318,959 |
2022-11-03 | 148.78 | 150.12 | 146.88 | 149.52 | 23,393,820 |
2022-11-02 | 150.58 | 151.86 | 148.10 | 150.10 | 19,608,226 |
2022-11-01 | 149.36 | 151.82 | 148.68 | 150.34 | 28,844,017 |
2022-10-31 | 147.08 | 149.10 | 146.74 | 147.76 | 24,632,649 |
2022-10-28 | 146.98 | 148.04 | 144.88 | 146.44 | 22,647,964 |
2022-10-27 | 150.02 | 151.32 | 148.14 | 150.26 | 24,538,111 |
2022-10-26 | 150.92 | 151.86 | 147.58 | 149.82 | 63,447,407 |
2022-10-25 | 149.60 | 150.26 | 146.04 | 150.22 | 24,811,965 |
2022-10-24 | 145.88 | 150.84 | 145.44 | 148.94 | 30,167,042 |
2022-10-21 | 143.74 | 145.78 | 141.90 | 145.04 | 25,886,232 |
2022-10-20 | 143.60 | 148.50 | 142.20 | 145.34 | 69,905,398 |
2022-10-19 | 145.60 | 146.80 | 143.22 | 144.30 | 28,614,024 |
2022-10-18 | 147.74 | 150.16 | 147.08 | 147.50 | 30,635,552 |
2022-10-17 | 142.78 | 147.26 | 142.70 | 145.40 | 30,616,396 |
2022-10-14 | 145.00 | 148.88 | 142.54 | 142.82 | 51,791,423 |
2022-10-13 | 135.32 | 143.80 | 134.46 | 142.54 | 65,181,594 |
2022-10-12 | 138.00 | 138.38 | 132.06 | 135.68 | 65,684,687 |
2022-10-11 | 142.04 | 142.22 | 139.56 | 140.16 | 52,106,832 |
2022-10-10 | 142.28 | 145.14 | 142.28 | 143.24 | 27,914,988 |
2022-10-07 | 144.80 | 146.06 | 142.60 | 143.48 | 32,681,509 |
2022-10-06 | 148.56 | 149.20 | 144.14 | 144.80 | 37,789,726 |
2022-10-05 | 149.82 | 150.90 | 145.60 | 147.62 | 36,822,436 |
2022-10-04 | 146.50 | 151.06 | 146.10 | 150.74 | 43,569,623 |
2022-10-03 | 143.46 | 146.10 | 141.26 | 145.08 | 52,847,001 |
2022-09-30 | 144.04 | 147.60 | 141.68 | 144.30 | 75,103,764 |
2022-09-29 | 150.26 | 150.26 | 142.72 | 144.66 | 68,587,634 |
2022-09-28 | 153.50 | 154.30 | 146.50 | 151.08 | 84,771,947 |
2022-09-27 | 161.02 | 162.24 | 155.52 | 155.84 | 55,358,540 |
2022-09-26 | 160.50 | 161.98 | 156.68 | 160.82 | 53,156,081 |
2022-09-23 | 165.38 | 167.42 | 160.62 | 161.86 | 51,682,565 |
2022-09-22 | 165.12 | 170.62 | 164.72 | 166.26 | 65,411,665 |
2022-09-21 | 169.12 | 172.42 | 165.02 | 167.80 | 59,874,856 |
2022-09-20 | 171.14 | 174.30 | 170.30 | 170.92 | 41,953,679 |
2022-09-19 | 171.14 | 171.14 | 171.14 | 171.14 | 0 |
2022-09-16 | 171.72 | 173.44 | 170.60 | 171.14 | 127,232,131 |
2022-09-15 | 169.70 | 172.58 | 169.64 | 172.24 | 41,696,400 |
2022-09-14 | 170.42 | 172.76 | 169.08 | 169.90 | 42,259,159 |
2022-09-13 | 174.32 | 175.82 | 171.60 | 171.94 | 44,341,868 |
2022-09-12 | 168.50 | 175.26 | 167.64 | 173.96 | 49,161,837 |
2022-09-09 | 166.00 | 170.00 | 165.42 | 168.84 | 41,608,840 |
2022-09-08 | 164.28 | 167.26 | 162.86 | 166.26 | 44,117,962 |
2022-09-07 | 166.02 | 166.70 | 163.60 | 164.10 | 46,181,256 |
2022-09-06 | 167.38 | 171.64 | 166.58 | 167.88 | 37,590,520 |
2022-09-05 | 163.96 | 166.78 | 163.80 | 166.50 | 26,400,514 |
2022-09-02 | 161.96 | 168.90 | 161.72 | 168.64 | 51,300,863 |
2022-09-01 | 163.86 | 164.04 | 160.50 | 161.40 | 34,587,692 |
2022-08-31 | 165.66 | 166.96 | 164.14 | 164.50 | 52,657,047 |
2022-08-30 | 161.72 | 168.06 | 161.38 | 164.70 | 49,358,778 |
2022-08-29 | 162.10 | 162.10 | 162.10 | 162.10 | 0 |
2022-08-26 | 165.40 | 166.64 | 162.04 | 162.10 | 30,454,476 |
2022-08-25 | 164.00 | 165.16 | 163.08 | 164.16 | 27,147,171 |
2022-08-24 | 162.80 | 163.98 | 160.64 | 162.62 | 31,788,764 |
2022-08-23 | 162.30 | 165.14 | 162.22 | 163.60 | 30,777,820 |
2022-08-22 | 164.00 | 164.22 | 161.78 | 163.08 | 36,166,179 |
2022-08-19 | 168.04 | 169.22 | 164.96 | 165.28 | 53,335,305 |
2022-08-18 | 168.60 | 169.46 | 167.50 | 168.50 | 25,224,743 |
2022-08-17 | 171.34 | 173.34 | 168.56 | 168.68 | 20,688,071 |
2022-08-16 | 172.06 | 172.20 | 169.90 | 170.50 | 26,647,307 |
2022-08-15 | 172.22 | 172.30 | 170.72 | 171.56 | 43,128,289 |
2022-08-12 | 169.90 | 172.92 | 169.32 | 171.60 | 50,918,534 |
2022-08-11 | 169.02 | 170.14 | 167.50 | 168.98 | 47,289,754 |
2022-08-10 | 166.00 | 170.10 | 165.42 | 169.76 | 82,316,141 |
2022-08-09 | 165.14 | 167.62 | 164.64 | 165.86 | 47,518,073 |
2022-08-08 | 165.50 | 166.92 | 164.74 | 166.00 | 57,175,186 |
2022-08-05 | 161.90 | 165.42 | 161.02 | 164.00 | 43,242,477 |
2022-08-04 | 163.12 | 165.70 | 161.12 | 162.48 | 63,555,858 |
2022-08-03 | 158.90 | 163.68 | 158.78 | 163.32 | 40,177,284 |
2022-08-02 | 159.24 | 161.52 | 158.68 | 160.02 | 76,480,691 |
2022-08-01 | 160.00 | 162.04 | 158.22 | 159.80 | 59,578,323 |
2022-07-29 | 153.40 | 157.96 | 152.54 | 157.18 | 72,309,351 |
2022-07-28 | 156.10 | 157.50 | 149.30 | 150.34 | 87,466,815 |
2022-07-27 | 157.46 | 159.14 | 155.70 | 157.66 | 118,779,091 |
2022-07-26 | 160.62 | 161.06 | 156.74 | 156.88 | 50,295,975 |
2022-07-25 | 156.88 | 161.88 | 156.26 | 160.72 | 55,314,487 |
2022-07-22 | 158.50 | 159.74 | 156.76 | 157.84 | 54,866,719 |
2022-07-21 | 157.86 | 160.78 | 156.72 | 158.96 | 77,532,404 |
2022-07-20 | 158.54 | 159.68 | 155.92 | 157.64 | 65,043,146 |
2022-07-19 | 153.06 | 159.60 | 153.06 | 158.22 | 38,552,856 |
2022-07-18 | 151.46 | 156.34 | 151.46 | 154.22 | 43,856,556 |
2022-07-15 | 145.60 | 151.26 | 145.16 | 150.30 | 53,102,573 |
2022-07-14 | 148.72 | 151.14 | 145.20 | 145.54 | 71,086,543 |
2022-07-13 | 150.36 | 151.76 | 148.04 | 149.22 | 42,491,220 |
2022-07-12 | 149.64 | 152.14 | 146.94 | 152.14 | 42,389,459 |
2022-07-11 | 149.86 | 152.40 | 149.52 | 151.00 | 27,895,677 |
2022-07-08 | 151.20 | 153.32 | 149.16 | 151.96 | 42,802,386 |
2022-07-07 | 149.06 | 152.50 | 149.06 | 151.02 | 56,736,380 |
2022-07-06 | 148.84 | 150.60 | 145.98 | 146.86 | 62,989,551 |
2022-07-05 | 156.50 | 156.96 | 147.22 | 147.48 | 67,023,164 |
2022-07-04 | 154.02 | 157.04 | 153.98 | 155.52 | 28,079,739 |
2022-07-01 | 151.86 | 156.72 | 151.68 | 153.20 | 39,144,306 |
2022-06-30 | 154.40 | 154.92 | 150.12 | 153.12 | 49,777,603 |
2022-06-29 | 157.88 | 159.56 | 156.76 | 156.76 | 48,146,755 |
2022-06-28 | 159.74 | 162.64 | 159.50 | 160.02 | 95,098,039 |
2022-06-27 | 158.58 | 161.28 | 157.34 | 158.64 | 46,256,454 |
2022-06-24 | 155.08 | 159.58 | 153.00 | 158.94 | 55,663,429 |
2022-06-23 | 159.36 | 160.42 | 154.04 | 154.08 | 42,518,899 |
2022-06-22 | 157.66 | 162.80 | 157.66 | 161.34 | 43,468,113 |
2022-06-21 | 160.50 | 162.54 | 158.66 | 160.42 | 40,945,591 |
2022-06-20 | 156.86 | 161.16 | 156.02 | 160.12 | 28,154,495 |
2022-06-17 | 155.08 | 159.02 | 153.76 | 155.92 | 62,981,948 |
2022-06-16 | 160.22 | 160.24 | 153.46 | 153.64 | 60,187,697 |
2022-06-15 | 157.84 | 162.92 | 157.34 | 160.76 | 52,138,028 |
2022-06-14 | 157.66 | 159.34 | 154.26 | 156.76 | 63,205,038 |
2022-06-13 | 158.02 | 159.08 | 155.16 | 156.08 | 59,237,487 |
2022-06-10 | 164.92 | 165.76 | 159.48 | 159.80 | 54,031,368 |
2022-06-09 | 167.22 | 169.64 | 165.42 | 165.92 | 41,256,635 |
2022-06-08 | 168.54 | 169.62 | 167.38 | 168.56 | 42,131,855 |
2022-06-07 | 169.18 | 170.82 | 167.66 | 169.00 | 44,760,491 |
2022-06-06 | 168.34 | 172.66 | 168.08 | 171.36 | 36,572,064 |
2022-06-03 | 167.80 | 167.80 | 167.80 | 167.80 | 0 |
2022-06-02 | 167.80 | 167.80 | 167.80 | 167.80 | 0 |
2022-06-01 | 171.18 | 172.10 | 167.48 | 167.80 | 37,314,040 |
2022-05-31 | 170.14 | 171.62 | 168.92 | 169.06 | 68,320,331 |
2022-05-30 | 170.54 | 173.34 | 170.12 | 171.22 | 105,182,603 |
2022-05-27 | 167.38 | 171.08 | 166.46 | 170.38 | 52,394,880 |
2022-05-26 | 163.82 | 168.20 | 163.32 | 167.68 | 51,023,636 |
2022-05-25 | 164.54 | 164.78 | 162.06 | 163.88 | 108,468,615 |
2022-05-24 | 157.44 | 164.00 | 157.34 | 162.78 | 74,921,359 |
2022-05-23 | 155.24 | 157.74 | 153.42 | 157.74 | 70,822,929 |
2022-05-20 | 155.66 | 156.98 | 152.72 | 152.72 | 56,300,697 |
2022-05-19 | 155.28 | 155.56 | 151.20 | 153.28 | 30,700,846 |
2022-05-18 | 157.02 | 157.22 | 154.34 | 155.20 | 30,530,416 |
2022-05-17 | 152.38 | 157.08 | 152.18 | 155.86 | 50,124,509 |
2022-05-16 | 150.60 | 152.98 | 148.94 | 151.70 | 48,063,763 |
2022-05-13 | 147.56 | 150.52 | 147.00 | 150.36 | 40,239,053 |
2022-05-12 | 142.66 | 147.14 | 142.24 | 145.94 | 40,307,403 |
2022-05-11 | 144.50 | 148.26 | 143.72 | 147.30 | 120,851,341 |
2022-05-10 | 149.20 | 149.26 | 143.64 | 143.64 | 38,652,592 |
2022-05-09 | 147.40 | 148.40 | 145.78 | 145.98 | 33,883,506 |
2022-05-06 | 150.22 | 150.48 | 147.28 | 148.64 | 51,130,072 |
2022-05-05 | 153.98 | 154.44 | 149.52 | 149.82 | 75,893,082 |
2022-05-04 | 153.10 | 153.50 | 150.06 | 150.56 | 44,075,517 |
2022-05-03 | 149.60 | 152.58 | 148.86 | 151.00 | 117,982,150 |
2022-05-02 | 148.20 | 148.20 | 148.20 | 148.20 | 0 |
2022-04-29 | 149.46 | 149.46 | 147.32 | 148.20 | 73,893,885 |
2022-04-28 | 144.88 | 148.32 | 142.34 | 146.30 | 61,052,792 |
2022-04-27 | 145.14 | 145.14 | 140.96 | 141.92 | 111,171,814 |
2022-04-26 | 147.50 | 148.12 | 142.76 | 142.98 | 43,814,807 |
2022-04-25 | 144.42 | 146.38 | 143.14 | 144.18 | 41,592,881 |
2022-04-22 | 148.04 | 149.92 | 146.30 | 146.70 | 78,958,505 |
2022-04-21 | 148.88 | 150.90 | 148.00 | 150.06 | 54,347,814 |
2022-04-20 | 146.98 | 150.06 | 145.80 | 148.88 | 72,095,790 |
2022-04-19 | 146.10 | 147.08 | 144.24 | 145.70 | 36,566,115 |
2022-04-18 | 145.86 | 145.86 | 145.86 | 145.86 | 0 |
2022-04-15 | 145.86 | 145.86 | 145.86 | 145.86 | 0 |
2022-04-14 | 143.60 | 146.26 | 142.66 | 145.86 | 43,283,283 |
2022-04-13 | 142.44 | 144.26 | 141.82 | 144.26 | 38,615,627 |
2022-04-12 | 144.16 | 146.14 | 142.44 | 143.26 | 38,599,413 |
2022-04-11 | 145.42 | 147.20 | 144.26 | 144.94 | 50,447,034 |
2022-04-08 | 143.40 | 144.82 | 142.58 | 144.60 | 53,486,464 |
2022-04-07 | 143.44 | 145.10 | 140.06 | 140.58 | 83,235,264 |
2022-04-06 | 146.92 | 148.06 | 141.56 | 143.34 | 63,265,070 |
2022-04-05 | 145.80 | 148.28 | 145.42 | 147.00 | 144,775,094 |
2022-04-04 | 149.56 | 150.04 | 142.56 | 146.30 | 71,639,651 |
2022-04-01 | 150.00 | 151.62 | 146.44 | 147.04 | 86,207,591 |
2022-03-31 | 151.00 | 152.62 | 147.50 | 148.30 | 112,418,630 |
2022-03-30 | 153.86 | 154.70 | 151.40 | 151.44 | 91,045,099 |
2022-03-29 | 151.30 | 157.40 | 151.30 | 156.44 | 163,518,456 |
2022-03-28 | 164.02 | 166.64 | 159.78 | 160.48 | 55,347,975 |
2022-03-25 | 168.86 | 168.86 | 166.32 | 167.30 | 29,242,580 |
2022-03-24 | 170.08 | 170.70 | 167.50 | 168.34 | 34,082,606 |
2022-03-23 | 173.60 | 174.20 | 170.00 | 170.00 | 23,109,741 |
2022-03-22 | 170.20 | 173.52 | 169.96 | 172.86 | 53,255,015 |
2022-03-21 | 171.08 | 172.18 | 168.50 | 168.50 | 40,472,084 |
2022-03-18 | 172.36 | 172.80 | 169.54 | 170.58 | 100,503,747 |
2022-03-17 | 177.08 | 178.00 | 169.90 | 171.72 | 79,041,386 |
2022-03-16 | 172.04 | 175.44 | 170.18 | 175.16 | 54,098,064 |
2022-03-15 | 167.94 | 170.24 | 165.36 | 168.16 | 46,163,178 |
2022-03-14 | 164.56 | 170.58 | 163.22 | 170.00 | 46,588,196 |
2022-03-11 | 159.04 | 165.60 | 157.66 | 161.10 | 58,185,024 |
2022-03-10 | 162.70 | 164.30 | 156.50 | 157.78 | 45,299,878 |
2022-03-09 | 159.22 | 161.86 | 155.74 | 161.80 | 65,108,238 |
2022-03-08 | 147.86 | 157.90 | 147.44 | 152.26 | 92,661,874 |
2022-03-07 | 150.00 | 155.10 | 142.06 | 151.62 | 77,579,713 |
2022-03-04 | 166.00 | 168.16 | 156.78 | 156.80 | 74,942,633 |
2022-03-03 | 174.50 | 174.88 | 168.28 | 168.94 | 75,905,039 |
2022-03-02 | 170.22 | 178.56 | 170.10 | 176.96 | 72,833,630 |
2022-03-01 | 180.48 | 185.18 | 173.04 | 173.22 | 97,302,034 |
2022-02-28 | 181.16 | 183.88 | 179.02 | 182.88 | 94,201,273 |
2022-02-25 | 184.28 | 190.28 | 179.78 | 188.90 | 77,019,285 |
2022-02-24 | 182.80 | 190.98 | 178.24 | 179.40 | 87,278,799 |
2022-02-23 | 193.00 | 202.35 | 191.74 | 195.98 | 83,411,452 |
2022-02-22 | 186.60 | 192.08 | 185.10 | 190.16 | 72,591,489 |
2022-02-21 | 192.56 | 195.14 | 190.04 | 191.44 | 37,489,543 |
2022-02-18 | 191.40 | 193.14 | 189.66 | 191.16 | 49,093,169 |
2022-02-17 | 194.56 | 195.94 | 190.94 | 192.64 | 27,405,271 |
2022-02-16 | 198.54 | 199.30 | 194.34 | 196.00 | 58,329,738 |
2022-02-15 | 193.18 | 199.80 | 192.58 | 198.46 | 34,554,017 |
2022-02-14 | 199.12 | 199.76 | 193.68 | 195.56 | 62,142,287 |
2022-02-11 | 205.45 | 207.00 | 201.75 | 206.10 | 42,198,850 |
2022-02-10 | 207.80 | 208.90 | 205.80 | 208.65 | 26,138,226 |
2022-02-09 | 207.45 | 209.00 | 203.80 | 208.00 | 30,093,815 |
2022-02-08 | 205.40 | 207.25 | 204.35 | 205.00 | 16,157,002 |
2022-02-07 | 204.05 | 205.20 | 200.80 | 205.00 | 37,412,393 |
2022-02-04 | 206.25 | 207.65 | 197.54 | 200.60 | 46,999,147 |
2022-02-03 | 203.80 | 209.45 | 201.00 | 204.45 | 53,035,640 |
2022-02-02 | 203.35 | 205.95 | 201.00 | 203.05 | 25,198,968 |
2022-02-01 | 200.10 | 201.15 | 198.52 | 201.10 | 37,250,421 |
2022-01-31 | 198.72 | 199.40 | 195.60 | 197.22 | 27,200,496 |
2022-01-28 | 199.88 | 199.90 | 195.06 | 196.88 | 82,325,000 |
2022-01-27 | 200.85 | 207.80 | 200.40 | 203.55 | 27,601,844 |
2022-01-26 | 199.16 | 205.25 | 198.76 | 202.20 | 42,206,905 |
2022-01-25 | 192.18 | 197.42 | 192.18 | 196.70 | 35,195,338 |
2022-01-24 | 197.60 | 198.44 | 189.16 | 190.36 | 55,257,433 |
2022-01-21 | 202.00 | 203.10 | 198.06 | 199.24 | 40,878,192 |
2022-01-20 | 206.15 | 207.80 | 202.95 | 205.55 | 36,605,871 |
2022-01-19 | 209.50 | 210.95 | 206.35 | 206.95 | 71,633,538 |
2022-01-18 | 214.70 | 215.60 | 209.80 | 209.80 | 60,762,170 |
2022-01-17 | 218.25 | 218.95 | 214.15 | 214.80 | 24,158,912 |
2022-01-14 | 217.30 | 219.60 | 213.50 | 215.50 | 46,476,868 |
2022-01-13 | 211.50 | 217.15 | 211.35 | 217.10 | 53,562,708 |
2022-01-12 | 209.30 | 212.20 | 209.05 | 211.80 | 42,747,848 |
2022-01-11 | 208.55 | 209.00 | 206.10 | 207.00 | 67,439,187 |
2022-01-10 | 206.45 | 209.80 | 205.05 | 207.90 | 38,888,999 |
2022-01-07 | 201.00 | 205.25 | 200.15 | 205.25 | 40,101,625 |
2022-01-06 | 196.28 | 201.05 | 195.80 | 200.45 | 29,020,486 |
2022-01-05 | 196.70 | 199.20 | 196.34 | 197.92 | 28,170,283 |
2022-01-04 | 192.94 | 197.50 | 190.30 | 196.66 | 40,397,282 |
2022-01-03 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
2021-12-31 | 187.98 | 188.44 | 186.38 | 187.00 | 8,016,869 |
2021-12-30 | 187.86 | 189.36 | 187.76 | 188.06 | 8,843,073 |
2021-12-29 | 190.00 | 190.30 | 187.68 | 188.50 | 17,383,130 |
2021-12-28 | 187.44 | 187.44 | 187.44 | 187.44 | 0 |
2021-12-27 | 187.44 | 187.44 | 187.44 | 187.44 | 0 |
2021-12-24 | 187.90 | 188.38 | 186.24 | 187.44 | 5,005,042 |
2021-12-23 | 187.36 | 188.28 | 187.00 | 187.40 | 25,626,735 |
2021-12-22 | 184.24 | 186.82 | 184.18 | 185.84 | 34,376,916 |
2021-12-21 | 181.12 | 184.26 | 180.72 | 184.26 | 27,005,343 |
2021-12-20 | 176.88 | 180.50 | 176.88 | 178.60 | 36,127,564 |
2021-12-17 | 181.28 | 183.20 | 179.10 | 180.84 | 74,707,684 |
2021-12-16 | 178.70 | 186.32 | 177.86 | 182.14 | 56,900,224 |
2021-12-15 | 179.94 | 180.88 | 176.34 | 176.48 | 43,247,625 |
2021-12-14 | 179.60 | 181.80 | 179.38 | 180.08 | 34,426,336 |
2021-12-13 | 182.94 | 183.56 | 177.80 | 178.14 | 28,555,403 |
2021-12-10 | 182.20 | 184.92 | 182.02 | 182.50 | 30,767,039 |
2021-12-09 | 185.60 | 187.62 | 182.36 | 182.84 | 29,267,707 |
2021-12-08 | 186.72 | 187.64 | 183.28 | 185.90 | 71,993,334 |
2021-12-07 | 185.76 | 187.64 | 185.46 | 186.72 | 46,886,294 |
2021-12-06 | 187.00 | 189.00 | 186.14 | 187.06 | 29,634,778 |
2021-12-03 | 188.86 | 189.80 | 184.84 | 186.66 | 17,798,410 |
2021-12-02 | 186.30 | 187.94 | 184.56 | 187.24 | 29,733,918 |
2021-12-01 | 185.72 | 190.06 | 185.60 | 189.68 | 40,928,152 |
2021-11-30 | 181.30 | 186.02 | 180.58 | 184.22 | 66,480,324 |
2021-11-29 | 184.40 | 187.32 | 183.28 | 183.28 | 37,433,887 |
2021-11-26 | 187.38 | 189.08 | 181.66 | 181.66 | 62,762,131 |
2021-11-25 | 194.06 | 195.88 | 192.88 | 195.50 | 18,546,052 |
2021-11-24 | 193.00 | 195.60 | 192.44 | 193.36 | 44,231,679 |
2021-11-23 | 192.82 | 195.72 | 191.88 | 193.78 | 32,836,081 |
2021-11-22 | 191.54 | 195.32 | 191.22 | 194.74 | 25,293,162 |
2021-11-19 | 196.08 | 196.92 | 189.12 | 190.96 | 53,317,803 |
2021-11-18 | 195.90 | 197.14 | 194.66 | 195.34 | 22,030,140 |
2021-11-17 | 196.30 | 197.72 | 195.60 | 195.70 | 59,331,023 |
2021-11-16 | 197.24 | 197.50 | 194.70 | 195.78 | 32,695,397 |
2021-11-15 | 193.38 | 197.64 | 193.04 | 196.00 | 24,569,764 |
2021-11-12 | 196.60 | 197.02 | 194.52 | 195.30 | 35,293,586 |
2021-11-11 | 193.42 | 197.30 | 193.16 | 196.60 | 29,006,187 |
2021-11-10 | 191.12 | 194.00 | 190.72 | 192.76 | 50,490,988 |
2021-11-09 | 191.00 | 192.86 | 189.78 | 190.00 | 57,571,061 |
2021-11-08 | 192.20 | 194.52 | 190.44 | 192.44 | 38,568,396 |
2021-11-05 | 191.70 | 194.34 | 191.38 | 192.38 | 35,517,812 |
2021-11-04 | 200.95 | 201.00 | 191.24 | 191.50 | 52,883,494 |
2021-11-03 | 199.36 | 200.05 | 197.48 | 199.52 | 28,919,273 |
2021-11-02 | 200.45 | 200.95 | 195.50 | 198.46 | 38,218,256 |
2021-11-01 | 194.86 | 200.95 | 194.76 | 200.85 | 60,270,256 |
2021-10-29 | 198.48 | 203.00 | 197.10 | 202.25 | 36,670,916 |
2021-10-28 | 200.05 | 202.30 | 196.96 | 199.28 | 29,834,443 |
2021-10-27 | 201.70 | 202.50 | 198.88 | 199.46 | 28,863,493 |
2021-10-26 | 200.45 | 203.40 | 199.86 | 202.80 | 27,625,274 |
2021-10-25 | 199.98 | 203.85 | 199.44 | 200.60 | 58,537,725 |
2021-10-22 | 197.62 | 201.10 | 196.66 | 198.86 | 30,111,933 |
2021-10-21 | 199.98 | 200.00 | 196.00 | 196.90 | 35,093,903 |
2021-10-20 | 199.98 | 200.15 | 196.02 | 198.44 | 28,212,909 |
2021-10-19 | 199.42 | 200.10 | 198.64 | 199.52 | 22,713,717 |
2021-10-18 | 198.10 | 200.30 | 197.36 | 199.46 | 29,625,958 |
2021-10-15 | 195.50 | 198.82 | 195.40 | 197.82 | 41,273,232 |
2021-10-14 | 195.00 | 196.40 | 194.08 | 194.40 | 40,912,560 |
2021-10-13 | 196.78 | 198.06 | 191.40 | 192.92 | 51,152,806 |
2021-10-12 | 195.46 | 197.88 | 193.12 | 197.46 | 20,300,021 |
2021-10-11 | 195.44 | 198.60 | 194.54 | 197.68 | 30,434,262 |
2021-10-08 | 193.92 | 195.76 | 193.38 | 195.16 | 31,711,421 |
2021-10-07 | 194.70 | 195.08 | 191.88 | 193.74 | 40,402,820 |
2021-10-06 | 194.46 | 194.78 | 190.68 | 191.90 | 36,957,822 |
2021-10-05 | 187.76 | 194.94 | 187.24 | 194.60 | 42,464,529 |
2021-10-04 | 188.04 | 190.72 | 185.42 | 187.28 | 23,906,323 |
2021-10-01 | 186.76 | 188.46 | 184.56 | 187.88 | 33,784,300 |
2021-09-30 | 189.00 | 191.38 | 188.46 | 189.60 | 53,202,168 |
2021-09-29 | 186.00 | 188.60 | 185.78 | 187.78 | 26,829,727 |
2021-09-28 | 187.60 | 188.50 | 185.54 | 186.32 | 33,951,849 |
2021-09-27 | 184.96 | 188.16 | 184.62 | 187.78 | 43,651,869 |
2021-09-24 | 182.56 | 185.40 | 181.70 | 183.74 | 29,831,930 |
2021-09-23 | 182.86 | 184.74 | 181.84 | 183.96 | 39,115,539 |
2021-09-22 | 176.36 | 181.66 | 176.36 | 181.22 | 26,876,453 |
2021-09-21 | 176.48 | 178.26 | 174.26 | 175.02 | 39,211,708 |
2021-09-20 | 179.00 | 179.66 | 174.60 | 174.92 | 47,433,578 |
2021-09-17 | 183.00 | 184.90 | 181.20 | 182.72 | 74,010,813 |
2021-09-16 | 180.00 | 183.60 | 179.98 | 182.70 | 28,606,728 |
2021-09-15 | 180.26 | 182.50 | 179.14 | 179.86 | 49,605,638 |
2021-09-14 | 183.16 | 184.30 | 180.60 | 180.94 | 27,875,422 |
2021-09-13 | 181.74 | 184.70 | 181.30 | 184.10 | 42,595,355 |
2021-09-10 | 183.34 | 183.64 | 179.94 | 180.26 | 30,709,507 |
2021-09-09 | 179.38 | 183.02 | 178.30 | 181.74 | 35,584,741 |
2021-09-08 | 183.62 | 184.24 | 181.44 | 182.42 | 49,061,406 |
2021-09-07 | 184.58 | 186.50 | 183.98 | 185.38 | 18,954,023 |
2021-09-06 | 185.16 | 186.82 | 184.64 | 185.60 | 11,791,977 |
2021-09-03 | 185.48 | 186.86 | 184.32 | 184.70 | 24,072,404 |
2021-09-02 | 183.40 | 185.76 | 183.16 | 185.48 | 22,670,956 |
2021-09-01 | 185.82 | 186.78 | 183.34 | 183.98 | 38,587,156 |
2021-08-31 | 183.00 | 185.64 | 179.34 | 184.90 | 65,512,493 |
2021-08-30 | 185.80 | 185.80 | 185.80 | 185.80 | 0 |
2021-08-27 | 183.90 | 185.80 | 183.38 | 185.80 | 29,684,332 |
2021-08-26 | 183.68 | 186.02 | 183.32 | 184.54 | 38,524,813 |
2021-08-25 | 182.40 | 185.52 | 180.86 | 185.14 | 24,880,437 |
2021-08-24 | 182.14 | 182.14 | 179.06 | 181.82 | 29,212,610 |
2021-08-23 | 181.68 | 183.10 | 179.52 | 180.60 | 18,508,357 |
2021-08-20 | 179.20 | 180.12 | 176.94 | 179.32 | 27,385,959 |
2021-08-19 | 178.82 | 181.30 | 177.84 | 178.90 | 40,544,029 |
2021-08-18 | 182.00 | 182.86 | 179.14 | 182.40 | 176,161,171 |
2021-08-17 | 181.98 | 183.58 | 180.36 | 182.22 | 43,163,864 |
2021-08-16 | 183.00 | 184.80 | 180.64 | 182.92 | 49,643,830 |
2021-08-13 | 184.56 | 186.16 | 184.50 | 185.10 | 22,421,080 |
2021-08-12 | 184.50 | 186.36 | 183.64 | 184.26 | 33,481,566 |
2021-08-11 | 185.70 | 187.18 | 184.18 | 186.50 | 21,471,160 |
2021-08-10 | 184.96 | 185.80 | 183.54 | 185.38 | 23,847,771 |
2021-08-09 | 183.20 | 184.82 | 182.16 | 184.38 | 24,984,826 |
2021-08-06 | 179.38 | 183.40 | 178.94 | 182.66 | 43,064,608 |
2021-08-05 | 177.14 | 179.84 | 176.36 | 179.72 | 29,177,143 |
2021-08-04 | 178.12 | 179.20 | 176.48 | 178.58 | 36,883,231 |
2021-08-03 | 176.50 | 178.52 | 174.42 | 176.36 | 25,957,221 |
2021-08-02 | 176.86 | 179.22 | 175.46 | 175.90 | 30,112,305 |
2021-07-30 | 175.42 | 177.26 | 174.14 | 174.50 | 27,799,808 |
2021-07-29 | 174.14 | 177.74 | 174.14 | 176.22 | 32,079,416 |
2021-07-28 | 175.36 | 178.64 | 172.48 | 172.76 | 53,572,043 |
2021-07-27 | 169.36 | 170.14 | 166.48 | 169.38 | 21,220,486 |
2021-07-26 | 165.20 | 169.94 | 163.20 | 169.44 | 22,089,263 |
2021-07-23 | 166.52 | 168.54 | 165.62 | 167.12 | 18,625,481 |
2021-07-22 | 168.42 | 170.22 | 164.84 | 165.32 | 25,686,421 |
2021-07-21 | 161.60 | 167.88 | 161.22 | 167.20 | 27,027,012 |
2021-07-20 | 160.40 | 162.98 | 157.16 | 161.66 | 44,276,823 |
2021-07-19 | 162.84 | 163.98 | 156.92 | 159.32 | 42,659,341 |
2021-07-16 | 170.50 | 170.82 | 164.24 | 165.42 | 35,153,251 |
2021-07-15 | 171.26 | 171.26 | 168.16 | 169.12 | 31,989,605 |
2021-07-14 | 169.54 | 173.62 | 169.02 | 170.70 | 38,592,024 |
2021-07-13 | 175.32 | 176.50 | 169.80 | 170.00 | 38,505,094 |
2021-07-12 | 173.06 | 173.52 | 168.56 | 172.72 | 26,113,313 |
2021-07-09 | 168.60 | 173.46 | 167.52 | 173.36 | 38,170,536 |
2021-07-08 | 170.88 | 170.88 | 165.22 | 167.64 | 41,982,295 |
2021-07-07 | 171.52 | 173.88 | 170.42 | 172.50 | 28,770,246 |
2021-07-06 | 177.86 | 178.08 | 170.40 | 171.52 | 40,959,359 |
2021-07-05 | 172.58 | 178.28 | 172.32 | 177.70 | 22,591,859 |
2021-07-02 | 176.34 | 177.02 | 172.10 | 172.36 | 21,799,225 |
2021-07-01 | 172.94 | 176.20 | 172.94 | 175.30 | 34,588,133 |
2021-06-30 | 173.68 | 174.56 | 169.32 | 171.12 | 30,481,689 |
2021-06-29 | 172.18 | 177.00 | 172.12 | 173.20 | 24,909,248 |
2021-06-28 | 174.84 | 175.14 | 171.52 | 171.52 | 20,575,942 |
2021-06-25 | 176.04 | 176.50 | 173.50 | 174.84 | 18,840,149 |
2021-06-24 | 173.20 | 175.18 | 172.38 | 174.40 | 23,417,015 |
2021-06-23 | 172.58 | 174.40 | 172.58 | 172.80 | 19,772,761 |
2021-06-22 | 173.84 | 174.14 | 171.44 | 172.54 | 22,908,371 |
2021-06-21 | 169.94 | 173.20 | 167.98 | 172.94 | 38,740,540 |
2021-06-18 | 177.10 | 177.72 | 171.74 | 171.86 | 104,144,500 |
2021-06-17 | 178.30 | 181.86 | 177.78 | 178.82 | 45,179,193 |
2021-06-16 | 179.86 | 181.70 | 175.38 | 177.12 | 32,392,384 |
2021-06-15 | 179.44 | 179.50 | 177.08 | 179.22 | 38,862,339 |
2021-06-14 | 181.60 | 182.48 | 179.16 | 179.40 | 21,612,904 |
2021-06-11 | 178.74 | 181.00 | 178.44 | 180.40 | 24,749,845 |
2021-06-10 | 180.84 | 182.00 | 178.94 | 179.06 | 30,700,205 |
2021-06-09 | 184.52 | 184.76 | 179.76 | 180.50 | 31,636,235 |
2021-06-08 | 186.26 | 188.00 | 184.40 | 185.16 | 49,034,490 |
2021-06-07 | 184.54 | 188.02 | 184.02 | 186.98 | 31,081,792 |
2021-06-04 | 185.90 | 186.34 | 183.54 | 183.96 | 17,250,486 |
2021-06-03 | 187.26 | 187.26 | 184.02 | 186.34 | 20,995,018 |
2021-06-02 | 186.16 | 186.60 | 184.20 | 186.44 | 24,455,803 |
2021-06-01 | 185.00 | 186.52 | 184.10 | 185.58 | 28,035,156 |
2021-05-28 | 185.00 | 185.30 | 182.70 | 183.10 | 33,343,148 |
2021-05-27 | 178.74 | 184.12 | 178.62 | 183.70 | 60,136,180 |
2021-05-26 | 178.84 | 179.48 | 175.12 | 179.26 | 40,727,810 |
2021-05-25 | 180.32 | 181.62 | 178.96 | 179.64 | 26,189,150 |
2021-05-24 | 180.10 | 180.68 | 178.16 | 179.68 | 18,683,315 |
2021-05-21 | 178.88 | 179.56 | 176.76 | 179.02 | 32,681,504 |
2021-05-20 | 180.74 | 181.00 | 177.42 | 178.88 | 28,753,461 |
2021-05-19 | 177.78 | 180.98 | 175.26 | 178.08 | 32,876,459 |
2021-05-18 | 181.66 | 182.40 | 178.34 | 180.26 | 33,884,356 |
2021-05-17 | 181.38 | 182.24 | 178.14 | 179.22 | 29,206,075 |
2021-05-14 | 182.32 | 182.32 | 179.18 | 180.70 | 35,198,377 |
2021-05-13 | 178.20 | 179.12 | 174.26 | 178.20 | 48,908,907 |
2021-05-12 | 180.20 | 183.14 | 178.76 | 181.46 | 36,776,980 |
2021-05-11 | 181.98 | 184.40 | 179.16 | 180.00 | 44,109,066 |
2021-05-10 | 183.16 | 186.20 | 182.88 | 185.46 | 62,984,368 |
2021-05-07 | 179.20 | 182.88 | 178.72 | 181.54 | 60,271,635 |
2021-05-06 | 177.02 | 177.78 | 175.24 | 177.10 | 73,071,388 |
2021-05-05 | 173.88 | 176.90 | 173.38 | 176.76 | 58,059,189 |
2021-05-04 | 177.50 | 179.46 | 169.66 | 170.90 | 89,771,624 |
2021-04-30 | 179.00 | 180.24 | 174.62 | 175.50 | 147,740,583 |
2021-04-29 | 189.78 | 190.30 | 187.26 | 188.72 | 54,782,804 |
2021-04-28 | 188.10 | 190.10 | 186.16 | 188.96 | 68,836,515 |
2021-04-27 | 185.62 | 187.28 | 184.30 | 186.50 | 52,367,359 |
2021-04-26 | 182.38 | 186.56 | 180.38 | 186.08 | 40,721,434 |
2021-04-23 | 180.74 | 182.44 | 178.36 | 181.98 | 83,291,209 |
2021-04-22 | 180.90 | 183.26 | 180.18 | 182.32 | 42,056,630 |
2021-04-21 | 181.22 | 184.90 | 179.08 | 180.74 | 62,965,545 |
2021-04-20 | 188.56 | 189.28 | 181.80 | 181.80 | 57,315,982 |
2021-04-19 | 188.06 | 189.76 | 186.98 | 187.68 | 41,800,957 |
2021-04-16 | 185.42 | 190.10 | 185.04 | 189.18 | 62,082,613 |
2021-04-15 | 188.88 | 190.18 | 184.64 | 184.64 | 58,142,184 |
2021-04-14 | 182.14 | 189.48 | 168.40 | 187.58 | 63,647,321 |
2021-04-13 | 187.16 | 190.20 | 186.62 | 186.82 | 66,672,523 |
2021-04-12 | 184.76 | 190.16 | 184.00 | 188.08 | 78,525,247 |
2021-04-09 | 189.14 | 189.14 | 183.92 | 185.70 | 69,012,903 |
2021-04-08 | 189.00 | 190.22 | 186.18 | 187.98 | 55,098,830 |
2021-04-07 | 186.76 | 190.00 | 186.04 | 187.36 | 58,139,462 |
2021-04-06 | 185.00 | 189.64 | 185.00 | 185.58 | 79,645,742 |
2021-04-01 | 186.08 | 190.04 | 183.86 | 184.00 | 80,538,028 |
2021-03-31 | 188.08 | 189.62 | 185.92 | 185.92 | 73,896,216 |
2021-03-30 | 182.96 | 190.00 | 182.40 | 189.14 | 69,548,927 |
2021-03-29 | 180.80 | 183.02 | 178.92 | 180.38 | 55,454,794 |
2021-03-26 | 184.28 | 185.10 | 182.94 | 182.96 | 73,107,263 |
2021-03-25 | 182.80 | 184.10 | 179.24 | 182.04 | 57,764,909 |
2021-03-24 | 179.28 | 186.58 | 177.94 | 184.22 | 93,725,377 |
2021-03-23 | 178.46 | 183.10 | 177.70 | 181.08 | 111,007,236 |
2021-03-22 | 179.90 | 185.50 | 178.30 | 180.96 | 102,678,713 |
2021-03-19 | 180.18 | 182.94 | 177.58 | 182.60 | 118,439,158 |
2021-03-18 | 182.62 | 184.88 | 180.04 | 183.80 | 47,424,759 |
2021-03-17 | 182.46 | 184.78 | 180.08 | 181.32 | 85,698,077 |
2021-03-16 | 182.00 | 185.64 | 181.38 | 183.02 | 57,439,759 |
2021-03-15 | 181.34 | 182.50 | 178.20 | 180.28 | 45,420,351 |
2021-03-12 | 176.02 | 180.72 | 174.64 | 180.60 | 83,424,067 |
2021-03-11 | 173.26 | 174.26 | 170.60 | 174.26 | 101,975,567 |
2021-03-10 | 173.20 | 176.60 | 172.50 | 174.00 | 42,147,591 |
2021-03-09 | 175.78 | 177.00 | 171.82 | 175.78 | 98,181,786 |
2021-03-08 | 173.48 | 178.18 | 173.28 | 177.92 | 84,989,921 |
2021-03-05 | 166.06 | 176.18 | 164.66 | 171.58 | 92,300,565 |
2021-03-04 | 170.94 | 171.06 | 165.62 | 166.66 | 43,262,872 |
2021-03-03 | 163.78 | 170.34 | 163.36 | 170.34 | 66,451,554 |
2021-03-02 | 160.68 | 164.04 | 159.74 | 162.22 | 31,296,043 |
2021-03-01 | 162.00 | 164.02 | 160.28 | 161.34 | 47,114,977 |
2021-02-26 | 159.14 | 164.68 | 157.76 | 159.60 | 81,184,844 |
2021-02-25 | 164.70 | 165.80 | 162.38 | 162.54 | 53,517,314 |
2021-02-24 | 158.58 | 165.26 | 157.76 | 164.58 | 83,564,176 |
2021-02-23 | 154.30 | 160.00 | 154.18 | 159.18 | 68,224,861 |
2021-02-22 | 152.12 | 154.66 | 149.18 | 154.26 | 30,215,704 |
2021-02-19 | 148.44 | 154.30 | 145.60 | 153.64 | 60,807,468 |
2021-02-18 | 151.52 | 155.22 | 145.08 | 147.50 | 91,617,217 |
2021-02-17 | 155.56 | 156.74 | 152.88 | 154.36 | 33,211,246 |
2021-02-16 | 154.74 | 156.46 | 152.62 | 155.56 | 38,397,229 |
2021-02-15 | 148.34 | 154.90 | 148.04 | 153.96 | 109,807,959 |
2021-02-12 | 144.32 | 147.20 | 143.98 | 145.90 | 29,981,925 |
2021-02-11 | 146.00 | 147.82 | 144.34 | 145.96 | 23,145,752 |
2021-02-10 | 147.00 | 148.96 | 146.38 | 147.68 | 30,458,652 |
2021-02-09 | 147.24 | 148.58 | 146.22 | 147.70 | 22,036,215 |
2021-02-08 | 147.44 | 149.70 | 146.78 | 147.48 | 43,942,144 |
2021-02-05 | 148.92 | 149.10 | 145.52 | 147.22 | 61,896,323 |
2021-02-04 | 142.36 | 147.24 | 140.10 | 145.78 | 55,719,232 |
2021-02-03 | 142.14 | 145.40 | 139.36 | 141.80 | 44,305,349 |
2021-02-02 | 136.30 | 140.74 | 135.76 | 140.18 | 34,967,416 |
2021-02-01 | 135.20 | 137.24 | 133.08 | 134.84 | 29,645,822 |
2021-01-29 | 135.08 | 135.84 | 132.68 | 133.54 | 35,497,911 |
2021-01-28 | 132.80 | 137.14 | 130.18 | 136.58 | 51,994,502 |
2021-01-27 | 137.44 | 139.10 | 133.00 | 134.32 | 71,178,352 |
2021-01-26 | 136.80 | 140.54 | 136.76 | 139.44 | 43,534,642 |
2021-01-25 | 144.00 | 145.66 | 136.62 | 137.12 | 41,080,426 |
2021-01-22 | 143.60 | 144.32 | 141.96 | 143.06 | 52,565,137 |
2021-01-21 | 146.30 | 147.30 | 143.96 | 144.80 | 20,750,000 |
2021-01-20 | 146.00 | 147.46 | 144.04 | 146.32 | 34,274,687 |
2021-01-19 | 153.18 | 153.28 | 145.64 | 146.86 | 39,908,739 |
2021-01-18 | 148.42 | 151.44 | 147.88 | 151.32 | 18,232,370 |
2021-01-15 | 151.88 | 154.04 | 146.80 | 148.80 | 44,861,784 |
2021-01-14 | 152.94 | 154.80 | 152.36 | 152.86 | 29,064,530 |
2021-01-13 | 155.00 | 155.00 | 151.82 | 152.36 | 45,710,699 |
2021-01-12 | 150.94 | 154.84 | 150.94 | 154.24 | 27,671,875 |
2021-01-11 | 152.40 | 154.42 | 150.06 | 151.20 | 97,258,483 |
2021-01-08 | 157.34 | 158.10 | 152.58 | 152.92 | 35,279,721 |
2021-01-07 | 157.08 | 158.00 | 151.30 | 156.12 | 60,453,467 |
2021-01-06 | 146.00 | 156.04 | 145.42 | 155.04 | 88,207,450 |
2021-01-05 | 140.66 | 144.54 | 139.38 | 143.20 | 36,696,545 |
2021-01-04 | 147.02 | 149.06 | 142.42 | 143.52 | 45,934,459 |
2020-12-31 | 145.32 | 148.70 | 144.78 | 146.68 | 16,230,212 |
2020-12-30 | 149.64 | 153.02 | 148.70 | 148.88 | 22,973,899 |
2020-12-29 | 155.00 | 155.76 | 148.86 | 149.28 | 54,336,596 |
2020-12-24 | 154.70 | 158.14 | 153.66 | 154.60 | 32,838,786 |
2020-12-23 | 145.56 | 151.82 | 144.94 | 151.82 | 82,164,262 |
2020-12-22 | 141.38 | 146.68 | 141.02 | 145.98 | 59,502,325 |
2020-12-21 | 140.00 | 141.86 | 135.60 | 141.26 | 62,377,629 |
2020-12-18 | 144.82 | 145.76 | 142.74 | 145.00 | 61,091,622 |
2020-12-17 | 144.98 | 147.92 | 143.50 | 145.54 | 39,062,373 |
2020-12-16 | 145.00 | 149.54 | 143.68 | 144.20 | 41,004,979 |
2020-12-15 | 141.68 | 145.22 | 140.76 | 144.70 | 45,314,265 |
2020-12-14 | 138.54 | 145.00 | 138.48 | 142.36 | 60,342,841 |
2020-12-11 | 141.76 | 142.84 | 134.30 | 136.06 | 82,366,916 |
2020-12-10 | 145.40 | 145.80 | 138.00 | 141.76 | 143,650,430 |
2020-12-09 | 147.40 | 149.46 | 145.78 | 145.90 | 31,964,551 |
2020-12-08 | 144.78 | 147.24 | 143.92 | 146.36 | 37,242,394 |
2020-12-07 | 149.00 | 149.22 | 143.14 | 146.26 | 201,179,938 |
2020-12-04 | 147.70 | 150.08 | 147.04 | 148.62 | 92,767,366 |
2020-12-03 | 146.00 | 148.56 | 144.60 | 148.56 | 42,251,461 |
2020-12-02 | 142.78 | 146.94 | 141.64 | 146.94 | 46,385,964 |
2020-12-01 | 134.90 | 143.44 | 133.60 | 143.24 | 51,536,659 |
2020-11-30 | 140.04 | 140.04 | 134.56 | 134.56 | 66,657,521 |
2020-11-27 | 139.00 | 140.72 | 137.72 | 139.50 | 77,855,252 |
2020-11-26 | 143.24 | 143.60 | 137.86 | 141.10 | 34,544,240 |
2020-11-25 | 152.50 | 152.50 | 141.76 | 143.40 | 72,137,852 |
2020-11-24 | 142.00 | 150.26 | 141.36 | 150.20 | 78,845,811 |
2020-11-23 | 139.28 | 140.82 | 138.26 | 140.20 | 63,641,880 |
2020-11-20 | 138.18 | 139.60 | 137.40 | 137.76 | 30,600,035 |
2020-11-19 | 136.10 | 139.84 | 136.10 | 138.94 | 37,442,579 |
2020-11-18 | 137.56 | 142.00 | 135.86 | 141.60 | 52,441,640 |
2020-11-17 | 139.88 | 139.88 | 135.04 | 138.40 | 79,501,678 |
2020-11-16 | 136.12 | 138.88 | 135.54 | 138.78 | 71,349,413 |
2020-11-13 | 131.22 | 135.68 | 129.72 | 134.16 | 45,650,523 |
2020-11-12 | 133.48 | 133.88 | 129.64 | 132.36 | 68,867,988 |
2020-11-11 | 134.08 | 137.06 | 131.46 | 135.52 | 92,506,383 |
2020-11-10 | 129.14 | 136.00 | 127.62 | 134.40 | 144,498,633 |
2020-11-09 | 112.04 | 129.56 | 111.72 | 128.54 | 138,499,150 |
2020-11-06 | 111.06 | 113.40 | 110.04 | 110.94 | 68,836,974 |
2020-11-05 | 110.68 | 112.12 | 106.76 | 110.16 | 53,515,927 |
2020-11-04 | 111.84 | 113.04 | 108.52 | 110.38 | 49,682,057 |
2020-11-03 | 108.22 | 113.44 | 108.22 | 113.36 | 57,652,142 |
2020-11-02 | 107.02 | 107.14 | 104.68 | 107.04 | 44,537,297 |
2020-10-30 | 104.22 | 107.68 | 104.00 | 106.56 | 37,873,402 |
2020-10-29 | 104.44 | 106.78 | 102.10 | 104.66 | 44,813,216 |
2020-10-28 | 104.46 | 106.22 | 101.18 | 103.80 | 62,752,208 |
2020-10-27 | 112.62 | 113.00 | 106.60 | 106.60 | 52,849,727 |
2020-10-26 | 110.54 | 114.10 | 109.20 | 110.52 | 52,191,345 |
2020-10-23 | 108.50 | 113.30 | 106.58 | 111.54 | 97,495,567 |
2020-10-22 | 101.38 | 104.56 | 100.66 | 104.28 | 31,440,511 |
2020-10-21 | 104.92 | 106.00 | 102.64 | 102.72 | 37,940,575 |
2020-10-20 | 102.34 | 105.18 | 102.34 | 104.32 | 28,477,306 |
2020-10-16 | 101.20 | 102.44 | 99.00 | 101.80 | 37,486,411 |
2020-10-15 | 100.50 | 100.68 | 97.98 | 100.12 | 36,727,928 |
2020-10-14 | 101.84 | 103.68 | 100.84 | 101.54 | 32,678,409 |
2020-10-13 | 106.44 | 106.44 | 101.72 | 102.10 | 55,347,707 |
2020-10-12 | 107.28 | 108.00 | 105.42 | 105.84 | 29,455,602 |
2020-10-09 | 107.94 | 109.00 | 106.54 | 107.28 | 50,394,313 |
2020-10-08 | 105.44 | 107.76 | 104.42 | 107.10 | 36,922,959 |
2020-10-07 | 103.84 | 107.44 | 103.42 | 104.50 | 72,284,882 |
2020-10-06 | 100.88 | 104.18 | 99.82 | 104.18 | 61,172,964 |
2020-10-05 | 99.70 | 100.40 | 98.08 | 99.45 | 80,935,616 |
2020-10-02 | 97.48 | 98.24 | 96.50 | 97.71 | 35,973,115 |
2020-10-01 | 98.84 | 99.90 | 96.93 | 98.00 | 39,991,603 |
2020-09-30 | 96.58 | 99.54 | 95.85 | 97.61 | 41,223,431 |
2020-09-29 | 97.11 | 98.28 | 96.34 | 97.25 | 38,484,870 |
2020-09-28 | 93.50 | 98.44 | 92.91 | 98.00 | 48,500,179 |
2020-09-25 | 94.24 | 94.50 | 91.13 | 91.55 | 33,180,100 |
2020-09-24 | 90.77 | 95.01 | 90.74 | 92.87 | 43,704,705 |
2020-09-23 | 93.19 | 96.18 | 92.25 | 92.90 | 40,643,007 |
2020-09-22 | 92.75 | 94.07 | 91.43 | 91.97 | 40,473,692 |
2020-09-21 | 96.04 | 96.67 | 88.90 | 92.16 | 78,895,072 |
2020-09-18 | 99.66 | 100.16 | 97.42 | 97.42 | 73,544,325 |
2020-09-17 | 101.08 | 101.32 | 99.00 | 100.54 | 46,856,482 |
2020-09-16 | 102.40 | 103.40 | 100.54 | 102.96 | 27,509,156 |
2020-09-15 | 103.22 | 103.48 | 102.22 | 102.64 | 28,600,393 |
2020-09-14 | 103.40 | 103.90 | 102.22 | 103.62 | 17,394,692 |
2020-09-11 | 104.98 | 104.98 | 102.60 | 102.62 | 21,647,791 |
2020-09-10 | 103.80 | 106.28 | 102.56 | 104.81 | 15,282,515 |
2020-09-09 | 103.02 | 104.88 | 102.36 | 104.81 | 37,715,932 |
2020-09-08 | 106.98 | 108.00 | 103.64 | 104.49 | 36,660,490 |
2020-09-07 | 107.60 | 108.68 | 106.30 | 107.00 | 14,729,583 |
2020-09-04 | 105.04 | 108.58 | 104.94 | 106.32 | 19,412,594 |
2020-09-03 | 104.26 | 108.30 | 104.12 | 105.50 | 29,921,617 |
2020-09-02 | 106.04 | 107.42 | 103.18 | 103.40 | 46,258,527 |
2020-09-01 | 110.42 | 111.16 | 105.86 | 105.94 | 60,851,139 |
2020-08-28 | 111.28 | 112.70 | 110.60 | 111.30 | 37,235,375 |
2020-08-27 | 109.76 | 111.82 | 109.70 | 110.47 | 20,698,678 |
2020-08-26 | 109.38 | 110.72 | 108.26 | 110.43 | 27,511,510 |
2020-08-25 | 111.04 | 112.46 | 109.00 | 109.16 | 28,078,687 |
2020-08-24 | 108.74 | 110.40 | 107.20 | 110.00 | 25,957,124 |
2020-08-21 | 107.40 | 108.40 | 106.14 | 107.99 | 29,640,671 |
2020-08-20 | 107.98 | 108.52 | 106.58 | 107.41 | 23,605,200 |
2020-08-19 | 107.50 | 110.20 | 107.08 | 110.12 | 18,068,012 |
2020-08-18 | 107.30 | 110.64 | 106.60 | 107.72 | 24,855,808 |
2020-08-17 | 108.66 | 110.86 | 107.92 | 108.79 | 24,982,295 |
2020-08-14 | 108.32 | 109.20 | 105.54 | 109.09 | 30,816,429 |
2020-08-13 | 110.50 | 111.68 | 108.08 | 108.49 | 21,526,282 |
2020-08-12 | 112.30 | 112.78 | 111.16 | 111.99 | 29,516,043 |
2020-08-11 | 107.02 | 112.24 | 107.02 | 111.60 | 38,558,977 |
2020-08-10 | 106.26 | 107.44 | 105.38 | 106.64 | 25,617,363 |
2020-08-07 | 105.16 | 105.50 | 103.04 | 103.84 | 44,130,931 |
2020-08-06 | 106.42 | 106.94 | 104.38 | 106.02 | 26,844,847 |
2020-08-05 | 106.00 | 107.60 | 105.46 | 107.40 | 39,183,336 |
2020-08-04 | 104.52 | 105.90 | 103.66 | 104.73 | 40,630,053 |
2020-08-03 | 100.72 | 104.06 | 99.65 | 103.99 | 39,628,285 |
2020-07-31 | 101.68 | 103.86 | 100.24 | 101.22 | 48,592,928 |
2020-07-30 | 105.00 | 105.24 | 99.49 | 105.20 | 29,039,843 |
2020-07-29 | 112.88 | 113.46 | 104.00 | 105.20 | 83,398,692 |
2020-07-28 | 111.00 | 112.66 | 110.38 | 111.74 | 36,255,883 |
2020-07-27 | 113.82 | 114.10 | 110.88 | 111.65 | 30,805,741 |
2020-07-24 | 115.10 | 116.04 | 113.60 | 113.86 | 33,621,934 |
2020-07-23 | 118.00 | 118.16 | 116.42 | 116.92 | 27,778,954 |
2020-07-22 | 116.74 | 118.28 | 114.98 | 117.72 | 43,081,846 |
2020-07-21 | 117.34 | 120.70 | 115.52 | 116.41 | 35,959,037 |
2020-07-20 | 115.48 | 117.08 | 114.74 | 116.10 | 14,823,092 |
2020-07-17 | 117.76 | 118.68 | 115.22 | 116.10 | 39,049,363 |
2020-07-16 | 119.82 | 121.30 | 118.10 | 118.47 | 33,249,050 |
2020-07-15 | 119.50 | 121.40 | 118.02 | 120.36 | 59,800,959 |
2020-07-14 | 118.28 | 120.20 | 116.46 | 119.16 | 41,605,562 |
2020-07-13 | 121.22 | 121.40 | 116.70 | 120.23 | 49,551,825 |
2020-07-10 | 111.62 | 118.04 | 111.00 | 117.91 | 33,767,402 |
2020-07-09 | 115.70 | 115.98 | 111.68 | 112.11 | 30,934,634 |
2020-07-08 | 114.00 | 115.68 | 113.90 | 114.75 | 22,349,530 |
2020-07-07 | 116.10 | 117.16 | 114.66 | 114.96 | 30,690,096 |
2020-07-06 | 117.00 | 120.68 | 115.96 | 117.36 | 33,259,906 |
2020-07-03 | 117.90 | 118.34 | 114.24 | 115.30 | 32,687,359 |
2020-07-02 | 115.06 | 119.54 | 113.90 | 118.27 | 48,771,352 |
2020-07-01 | 115.22 | 115.92 | 112.50 | 113.55 | 28,028,220 |
2020-06-30 | 115.12 | 115.80 | 112.56 | 114.97 | 17,499,995 |
2020-06-29 | 111.00 | 115.36 | 110.10 | 111.42 | 27,111,015 |
2020-06-26 | 114.24 | 115.34 | 111.14 | 113.08 | 21,949,341 |
2020-06-25 | 111.00 | 113.50 | 109.72 | 111.97 | 32,260,134 |
2020-06-24 | 116.16 | 117.90 | 112.40 | 116.96 | 25,646,811 |
2020-06-23 | 116.06 | 118.82 | 115.20 | 116.96 | 40,195,803 |
2020-06-22 | 115.84 | 118.50 | 114.58 | 115.47 | 75,590,108 |
2020-06-19 | 120.12 | 120.64 | 116.92 | 116.96 | 45,272,249 |
2020-06-18 | 118.86 | 121.00 | 117.06 | 118.60 | 54,886,874 |
2020-06-17 | 122.90 | 123.94 | 118.36 | 122.59 | 36,487,594 |
2020-06-16 | 121.46 | 126.40 | 119.16 | 122.59 | 50,426,110 |
2020-06-15 | 112.20 | 117.00 | 111.40 | 116.19 | 44,439,471 |
2020-06-12 | 112.50 | 121.32 | 112.00 | 116.66 | 53,364,400 |
2020-06-11 | 119.20 | 120.74 | 114.00 | 115.76 | 74,696,432 |
2020-06-10 | 126.28 | 130.20 | 123.38 | 124.37 | 60,525,457 |
2020-06-09 | 131.74 | 132.40 | 124.56 | 125.74 | 84,046,698 |
2020-06-08 | 130.50 | 134.72 | 129.24 | 131.74 | 75,794,766 |
2020-06-05 | 126.40 | 132.72 | 124.56 | 131.43 | 108,712,441 |
2020-06-04 | 124.74 | 125.20 | 120.60 | 123.96 | 81,155,836 |
2020-06-03 | 122.06 | 125.32 | 120.34 | 124.93 | 74,433,154 |
2020-06-02 | 121.52 | 123.22 | 119.24 | 119.39 | 67,212,606 |
2020-06-01 | 117.50 | 120.78 | 116.80 | 120.72 | 48,963,823 |
2020-05-29 | 119.44 | 123.28 | 114.92 | 122.85 | 80,768,336 |
2020-05-28 | 121.52 | 124.82 | 118.40 | 122.85 | 88,097,035 |
2020-05-27 | 112.74 | 121.38 | 111.30 | 110.68 | 79,681,632 |
2020-05-26 | 107.62 | 110.80 | 106.78 | 110.68 | 79,738,360 |
2020-05-22 | 102.30 | 106.58 | 100.64 | 104.26 | 27,495,962 |
2020-05-21 | 104.40 | 105.84 | 103.20 | 104.26 | 48,908,854 |
2020-05-20 | 103.88 | 106.72 | 101.42 | 106.62 | 38,721,655 |
2020-05-19 | 107.58 | 108.20 | 102.64 | 104.99 | 49,244,997 |
2020-05-18 | 99.23 | 105.36 | 99.06 | 104.88 | 36,479,964 |
2020-05-15 | 97.86 | 101.04 | 96.13 | 97.37 | 45,357,563 |
2020-05-14 | 95.48 | 98.42 | 91.86 | 97.09 | 61,185,342 |
2020-05-13 | 100.00 | 101.08 | 98.01 | 98.30 | 61,014,234 |
2020-05-12 | 103.36 | 104.74 | 101.42 | 101.94 | 42,998,571 |
2020-05-11 | 107.64 | 108.66 | 102.18 | 102.69 | 69,392,323 |
2020-05-07 | 101.28 | 106.14 | 100.50 | 106.07 | 49,767,545 |
2020-05-06 | 103.20 | 103.86 | 100.76 | 101.09 | 58,252,932 |
2020-05-05 | 102.00 | 104.42 | 100.36 | 103.86 | 53,223,855 |
2020-05-04 | 99.50 | 102.00 | 98.74 | 99.69 | 60,057,904 |
2020-05-01 | 103.00 | 104.98 | 101.98 | 103.31 | 48,194,589 |
2020-04-30 | 112.00 | 114.62 | 105.46 | 112.08 | 100,978,119 |
2020-04-29 | 99.00 | 112.56 | 97.80 | 112.08 | 133,928,909 |
2020-04-28 | 91.28 | 99.24 | 91.18 | 90.64 | 69,050,802 |
2020-04-27 | 91.98 | 91.98 | 88.85 | 90.64 | 48,725,567 |
2020-04-24 | 89.20 | 90.77 | 87.54 | 88.73 | 44,023,072 |
2020-04-23 | 88.00 | 91.72 | 87.42 | 90.62 | 121,147,217 |
2020-04-22 | 87.42 | 87.99 | 85.16 | 87.01 | 92,295,124 |
2020-04-21 | 88.75 | 89.72 | 86.44 | 87.01 | 70,993,702 |
2020-04-20 | 91.50 | 92.11 | 88.90 | 90.45 | 42,589,893 |
2020-04-17 | 91.17 | 92.90 | 89.05 | 90.75 | 71,161,000 |
2020-04-16 | 87.81 | 90.82 | 85.47 | 87.67 | 83,378,996 |
2020-04-15 | 92.83 | 93.00 | 87.00 | 87.76 | 214,848,604 |
2020-04-14 | 97.99 | 99.90 | 94.31 | 96.94 | 42,588,677 |
2020-04-09 | 94.46 | 98.98 | 92.96 | 96.94 | 98,419,099 |
2020-04-08 | 92.64 | 94.46 | 90.44 | 92.30 | 83,419,486 |
2020-04-07 | 90.00 | 100.28 | 89.61 | 86.16 | 87,013,472 |
2020-04-06 | 83.00 | 87.50 | 82.87 | 80.41 | 59,791,541 |
2020-04-03 | 81.66 | 83.30 | 80.51 | 81.62 | 12,258,243 |
2020-04-03 | 81.66 | 83.30 | 80.00 | 80.41 | 92,320,916 |
2020-04-02 | 83.10 | 86.70 | 80.91 | 81.62 | 135,086,917 |
2020-04-02 | 83.10 | 86.70 | 80.91 | 84.36 | 74,301,626 |
2020-04-01 | 87.00 | 90.15 | 82.86 | 82.86 | 128,275,383 |
2020-04-01 | 87.00 | 90.15 | 84.83 | 94.65 | 71,383,041 |
2020-03-31 | 94.06 | 96.39 | 91.37 | 93.98 | 62,240,488 |
2020-03-30 | 96.07 | 96.96 | 89.01 | 97.57 | 37,989,746 |
2020-03-27 | 103.04 | 104.28 | 95.49 | 107.08 | 63,604,053 |
2020-03-26 | 101.04 | 104.78 | 98.00 | 104.73 | 31,474,770 |
2020-03-25 | 99.56 | 115.60 | 98.37 | 94.04 | 72,085,738 |
2020-03-24 | 88.87 | 93.02 | 86.69 | 84.96 | 49,393,938 |
2020-03-23 | 80.00 | 86.00 | 79.27 | 89.73 | 28,677,908 |
2020-03-20 | 90.00 | 91.11 | 83.98 | 83.42 | 90,965,348 |
2020-03-19 | 83.30 | 83.97 | 73.17 | 84.11 | 56,159,289 |
2020-03-18 | 83.79 | 85.30 | 80.32 | 87.64 | 29,230,509 |
2020-03-17 | 92.70 | 94.82 | 80.71 | 88.08 | 81,470,077 |
2020-03-16 | 96.06 | 96.69 | 83.04 | 101.74 | 94,259,538 |
2020-03-13 | 105.00 | 111.02 | 96.64 | 99.22 | 89,808,168 |
2020-03-12 | 110.00 | 111.60 | 105.64 | 117.90 | 62,448,660 |
2020-03-11 | 118.06 | 121.72 | 115.90 | 116.74 | 75,097,824 |
2020-03-10 | 120.20 | 125.42 | 115.78 | 118.93 | 66,194,173 |
2020-03-09 | 123.30 | 124.64 | 117.14 | 131.10 | 116,175,642 |
2020-03-06 | 132.30 | 134.22 | 129.34 | 131.10 | 75,001,320 |
2020-03-05 | 138.82 | 139.76 | 134.08 | 138.61 | 64,790,729 |
2020-03-04 | 140.32 | 141.54 | 137.44 | 139.37 | 83,015,040 |
2020-03-03 | 146.56 | 147.00 | 140.10 | 143.82 | 89,580,196 |
2020-03-02 | 152.18 | 152.36 | 141.02 | 149.35 | 79,934,785 |
2020-02-28 | 150.42 | 152.30 | 146.62 | 155.01 | 78,696,048 |
2020-02-27 | 157.84 | 158.92 | 151.38 | 166.08 | 56,752,488 |
2020-02-26 | 165.80 | 166.58 | 161.92 | 165.95 | 50,194,728 |
2020-02-25 | 171.20 | 171.80 | 165.88 | 170.14 | 35,180,057 |
2020-02-24 | 174.18 | 174.64 | 168.44 | 179.12 | 75,878,234 |
2020-02-21 | 180.34 | 181.98 | 178.00 | 179.12 | 54,878,357 |
2020-02-20 | 177.48 | 184.00 | 176.76 | 181.28 | 55,911,344 |
2020-02-19 | 175.68 | 178.14 | 175.58 | 176.94 | 23,470,151 |
2020-02-18 | 176.00 | 180.32 | 174.86 | 174.90 | 36,943,725 |
2020-02-17 | 176.42 | 179.58 | 176.32 | 177.44 | 44,591,912 |
2020-02-14 | 176.16 | 177.34 | 174.10 | 175.74 | 45,174,441 |
2020-02-13 | 173.04 | 180.30 | 172.50 | 176.27 | 62,722,195 |
2020-02-12 | 179.66 | 181.30 | 178.88 | 179.59 | 36,800,287 |
2020-02-11 | 179.18 | 179.92 | 177.58 | 179.64 | 47,239,814 |
2020-02-10 | 175.72 | 178.46 | 175.62 | 177.15 | 24,070,501 |
2020-02-07 | 176.16 | 177.16 | 174.44 | 176.90 | 27,014,681 |
2020-02-06 | 175.40 | 177.96 | 174.98 | 176.96 | 36,059,177 |
2020-02-05 | 171.48 | 173.54 | 170.82 | 173.06 | 45,418,519 |
2020-02-04 | 171.46 | 172.84 | 170.10 | 172.04 | 25,848,925 |
2020-02-03 | 168.76 | 171.06 | 168.28 | 169.60 | 20,802,755 |
2020-01-31 | 172.68 | 172.90 | 168.20 | 170.92 | 11,506,352 |
2020-01-30 | 169.84 | 172.00 | 169.28 | 170.92 | 30,804,961 |
2020-01-29 | 173.20 | 173.60 | 171.00 | 172.35 | 24,432,287 |
2020-01-28 | 171.00 | 172.26 | 169.20 | 172.13 | 23,255,672 |
2020-01-27 | 172.00 | 172.42 | 169.72 | 170.55 | 21,161,077 |
2020-01-24 | 173.52 | 175.98 | 173.38 | 173.61 | 29,957,518 |
2020-01-23 | 174.92 | 175.58 | 171.06 | 171.17 | 35,575,889 |
2020-01-22 | 175.36 | 175.54 | 174.20 | 174.78 | 37,691,135 |
2020-01-21 | 173.20 | 175.24 | 172.50 | 174.33 | 41,336,398 |
2020-01-20 | 175.64 | 175.96 | 174.72 | 174.90 | 40,079,333 |
2020-01-17 | 178.02 | 178.52 | 175.00 | 175.22 | 38,994,241 |
2020-01-16 | 178.00 | 179.04 | 174.44 | 176.93 | 40,343,403 |
2020-01-15 | 180.80 | 181.44 | 177.52 | 177.96 | 48,206,759 |
2020-01-14 | 181.88 | 182.10 | 179.20 | 181.30 | 29,052,691 |
2020-01-13 | 181.20 | 181.96 | 179.76 | 181.01 | 25,837,111 |
2020-01-10 | 182.14 | 182.44 | 180.40 | 180.99 | 18,755,074 |
2020-01-09 | 184.22 | 184.80 | 181.88 | 182.19 | 26,781,951 |
2020-01-08 | 181.12 | 183.04 | 180.22 | 181.91 | 28,230,084 |
2020-01-07 | 180.56 | 183.44 | 180.42 | 182.66 | 25,338,829 |
2020-01-06 | 181.92 | 182.22 | 178.64 | 180.15 | 26,121,252 |
2020-01-03 | 184.16 | 184.90 | 181.30 | 182.91 | 27,222,801 |
2020-01-02 | 180.08 | 186.20 | 179.26 | 185.58 | 34,023,657 |
2019-12-31 | 178.36 | 180.38 | 177.50 | 180.13 | 13,247,080 |
2019-12-30 | 181.36 | 182.12 | 180.14 | 180.25 | 36,461,755 |
2019-12-27 | 182.24 | 182.24 | 179.36 | 181.47 | 17,864,320 |
2019-12-24 | 180.00 | 180.56 | 179.42 | 179.74 | 26,185,035 |
2019-12-23 | 177.88 | 180.64 | 177.30 | 179.46 | 50,040,598 |
2019-12-20 | 183.32 | 183.48 | 178.42 | 178.89 | 88,363,744 |
2019-12-19 | 185.68 | 185.68 | 182.12 | 183.17 | 40,917,170 |
2019-12-18 | 185.20 | 187.28 | 184.46 | 185.47 | 40,691,724 |
2019-12-17 | 189.84 | 191.74 | 185.36 | 187.33 | 51,675,651 |
2019-12-16 | 183.78 | 192.96 | 183.32 | 192.37 | 107,692,717 |
2019-12-13 | 185.00 | 187.50 | 182.48 | 182.80 | 175,972,358 |
2019-12-12 | 170.00 | 172.72 | 169.62 | 171.90 | 44,286,903 |
2019-12-11 | 169.50 | 170.46 | 168.18 | 168.31 | 56,316,627 |
2019-12-10 | 171.68 | 171.68 | 167.16 | 169.74 | 49,545,660 |
2019-12-09 | 169.50 | 172.10 | 169.24 | 171.08 | 35,586,336 |
2019-12-06 | 168.22 | 170.00 | 167.50 | 167.59 | 7,285,202 |
2019-12-05 | 166.86 | 168.68 | 165.54 | 166.89 | 36,089,617 |
2019-12-04 | 165.00 | 169.16 | 165.00 | 166.89 | 29,647,309 |
2019-12-03 | 169.00 | 170.40 | 164.60 | 165.91 | 41,711,691 |
2019-12-02 | 171.50 | 172.28 | 169.04 | 169.17 | 47,452,250 |
2019-11-29 | 174.14 | 174.22 | 171.42 | 172.06 | 28,532,134 |
2019-11-28 | 175.80 | 176.10 | 173.76 | 174.37 | 30,474,291 |
2019-11-27 | 172.86 | 175.04 | 171.62 | 174.51 | 35,393,262 |
2019-11-26 | 172.16 | 173.62 | 170.86 | 171.93 | 42,582,224 |
2019-11-25 | 170.56 | 172.52 | 168.70 | 171.91 | 29,112,403 |
2019-11-22 | 168.00 | 170.16 | 167.02 | 168.99 | 24,545,024 |
2019-11-21 | 167.40 | 168.44 | 165.92 | 167.60 | 26,108,128 |
2019-11-20 | 169.16 | 169.36 | 167.26 | 168.82 | 40,863,244 |
2019-11-19 | 171.32 | 173.40 | 169.68 | 170.02 | 25,796,847 |
2019-11-18 | 171.26 | 173.36 | 170.02 | 170.80 | 31,399,697 |
2019-11-15 | 171.40 | 172.28 | 168.50 | 170.47 | 26,795,954 |
2019-11-14 | 170.48 | 173.30 | 169.36 | 169.81 | 36,919,051 |
2019-11-13 | 170.74 | 170.88 | 168.84 | 170.85 | 23,291,755 |
2019-11-12 | 172.00 | 172.76 | 169.82 | 172.09 | 51,856,991 |
2019-11-11 | 165.54 | 172.04 | 164.24 | 171.20 | 52,188,972 |
2019-11-08 | 169.70 | 169.70 | 166.44 | 166.93 | 32,194,960 |
2019-11-07 | 168.28 | 170.60 | 168.00 | 169.84 | 39,115,024 |
2019-11-06 | 168.98 | 170.20 | 166.92 | 168.31 | 33,001,550 |
2019-11-05 | 170.00 | 170.26 | 167.92 | 169.52 | 28,883,746 |
2019-11-04 | 167.00 | 169.18 | 166.74 | 168.13 | 42,592,916 |
2019-11-01 | 167.40 | 167.40 | 164.72 | 166.53 | 56,773,318 |
2019-10-31 | 167.64 | 168.30 | 166.06 | 168.18 | 49,882,055 |
2019-10-30 | 171.76 | 172.22 | 166.68 | 168.02 | 39,130,021 |
2019-10-29 | 170.50 | 171.70 | 167.36 | 170.38 | 32,363,861 |
2019-10-28 | 170.10 | 171.26 | 169.34 | 170.38 | 39,191,414 |
2019-10-25 | 167.50 | 171.58 | 167.18 | 170.13 | 56,669,699 |
2019-10-24 | 165.78 | 167.26 | 164.98 | 166.18 | 41,655,835 |
2019-10-23 | 163.66 | 166.14 | 162.78 | 166.05 | 33,457,411 |
2019-10-22 | 165.26 | 166.74 | 164.50 | 165.56 | 38,757,021 |
2019-10-21 | 165.92 | 167.92 | 165.32 | 165.74 | 48,697,585 |
2019-10-18 | 162.98 | 167.82 | 162.06 | 164.87 | 58,207,699 |
2019-10-17 | 162.76 | 170.38 | 161.44 | 164.97 | 98,383,553 |
2019-10-16 | 165.60 | 166.08 | 159.82 | 164.28 | 89,925,629 |
2019-10-15 | 159.18 | 167.78 | 159.18 | 157.68 | 86,767,282 |
2019-10-14 | 158.00 | 158.72 | 155.54 | 157.68 | 41,738,595 |
2019-10-11 | 149.96 | 160.68 | 149.92 | 160.19 | 122,707,865 |
2019-10-10 | 144.46 | 149.60 | 144.46 | 149.58 | 50,684,305 |
2019-10-09 | 143.66 | 145.76 | 143.00 | 145.41 | 94,294,103 |
2019-10-08 | 146.08 | 146.08 | 142.80 | 143.96 | 38,013,080 |
2019-10-07 | 142.98 | 144.34 | 141.18 | 144.06 | 26,154,335 |
2019-10-04 | 142.86 | 143.00 | 140.74 | 142.93 | 23,361,466 |
2019-10-03 | 143.46 | 143.84 | 139.96 | 141.83 | 31,833,504 |
2019-10-02 | 149.26 | 149.26 | 144.44 | 150.22 | 23,958,404 |
2019-10-01 | 150.28 | 152.00 | 149.60 | 150.22 | 33,996,747 |
2019-09-30 | 151.14 | 151.98 | 150.04 | 150.75 | 25,882,501 |
2019-09-27 | 149.54 | 151.24 | 148.98 | 151.12 | 28,929,397 |
2019-09-26 | 147.68 | 149.74 | 147.42 | 149.11 | 36,919,316 |
2019-09-25 | 145.78 | 148.12 | 144.38 | 147.63 | 45,278,202 |
2019-09-24 | 149.00 | 150.02 | 146.70 | 147.19 | 27,500,023 |
2019-09-23 | 150.60 | 151.16 | 147.28 | 149.22 | 21,093,444 |
2019-09-20 | 151.00 | 153.00 | 150.28 | 150.36 | 77,520,849 |
2019-09-19 | 148.40 | 150.48 | 147.68 | 150.30 | 27,138,898 |
2019-09-18 | 150.00 | 150.20 | 148.00 | 148.26 | 46,791,631 |
2019-09-17 | 152.76 | 153.18 | 149.06 | 149.37 | 77,556,704 |
2019-09-16 | 155.36 | 156.68 | 152.90 | 154.31 | 58,826,500 |
2019-09-13 | 149.00 | 157.12 | 148.48 | 156.78 | 56,153,151 |
2019-09-12 | 148.70 | 149.30 | 145.30 | 148.47 | 44,618,299 |
2019-09-11 | 148.88 | 149.96 | 147.82 | 148.62 | 67,294,396 |
2019-09-10 | 140.04 | 149.00 | 140.04 | 147.91 | 81,462,342 |
2019-09-09 | 139.80 | 140.78 | 138.38 | 140.65 | 70,137,435 |
2019-09-06 | 139.84 | 141.10 | 138.66 | 140.10 | 32,240,129 |
2019-09-05 | 138.00 | 140.02 | 137.34 | 139.10 | 38,887,890 |
2019-09-04 | 137.92 | 138.54 | 136.82 | 137.14 | 63,806,949 |
2019-09-03 | 137.40 | 137.84 | 136.08 | 137.29 | 23,726,386 |
2019-09-02 | 137.54 | 138.96 | 137.38 | 137.60 | 17,353,880 |
2019-08-30 | 138.24 | 138.44 | 135.80 | 135.92 | 15,972,562 |
2019-08-29 | 135.50 | 137.82 | 135.18 | 136.30 | 14,561,071 |
2019-08-28 | 136.98 | 137.72 | 134.70 | 136.30 | 54,325,604 |
2019-08-27 | 137.74 | 137.94 | 136.48 | 136.78 | 42,732,837 |
2019-08-23 | 140.56 | 141.20 | 138.88 | 139.01 | 9,235,497 |
2019-08-22 | 138.54 | 140.30 | 138.40 | 139.01 | 30,987,696 |
2019-08-21 | 138.50 | 140.46 | 138.50 | 139.26 | 47,447,577 |
2019-08-20 | 140.56 | 140.92 | 137.92 | 137.94 | 113,298,184 |
2019-08-19 | 140.30 | 141.52 | 140.12 | 140.93 | 40,913,390 |
2019-08-16 | 138.56 | 140.00 | 137.28 | 139.73 | 40,606,382 |
2019-08-15 | 138.76 | 139.30 | 136.48 | 137.06 | 45,917,480 |
2019-08-14 | 141.34 | 141.98 | 138.08 | 138.51 | 40,061,406 |
2019-08-13 | 141.48 | 142.66 | 140.22 | 141.42 | 35,107,538 |
2019-08-12 | 144.76 | 145.00 | 141.48 | 141.62 | 31,960,666 |
2019-08-09 | 144.32 | 145.28 | 143.32 | 143.45 | 27,114,173 |
2019-08-08 | 146.30 | 147.04 | 143.52 | 145.59 | 71,412,991 |
2019-08-07 | 148.36 | 148.78 | 145.98 | 147.37 | 29,780,499 |
2019-08-06 | 147.50 | 149.50 | 145.86 | 147.31 | 60,066,884 |
2019-08-05 | 150.98 | 151.64 | 146.54 | 147.10 | 282,344,614 |
2019-08-02 | 154.32 | 154.52 | 151.80 | 152.68 | 161,323,074 |
2019-08-01 | 155.50 | 159.40 | 154.38 | 156.13 | 49,673,756 |
2019-07-31 | 157.00 | 158.12 | 152.62 | 153.88 | 57,082,299 |
2019-07-30 | 160.28 | 160.62 | 157.30 | 158.14 | 27,496,256 |
2019-07-29 | 159.30 | 161.30 | 158.94 | 160.79 | 34,235,109 |
2019-07-26 | 159.16 | 160.48 | 158.38 | 160.12 | 19,377,350 |
2019-07-25 | 161.26 | 161.50 | 157.86 | 159.80 | 32,593,831 |
2019-07-24 | 160.00 | 160.52 | 158.20 | 159.84 | 20,520,284 |
2019-07-23 | 157.40 | 161.02 | 157.16 | 160.44 | 30,334,681 |
2019-07-22 | 156.28 | 157.42 | 155.38 | 156.60 | 23,556,375 |
2019-07-19 | 156.88 | 157.32 | 154.76 | 155.69 | 25,058,717 |
2019-07-18 | 154.88 | 156.76 | 154.50 | 156.28 | 26,900,206 |
2019-07-17 | 157.98 | 158.00 | 155.10 | 155.38 | 18,567,649 |
2019-07-16 | 156.34 | 158.58 | 156.34 | 158.04 | 27,760,991 |
2019-07-15 | 156.80 | 157.32 | 154.72 | 157.07 | 19,765,386 |
2019-07-12 | 159.08 | 159.84 | 157.18 | 157.33 | 22,991,077 |
2019-07-11 | 156.98 | 158.14 | 156.06 | 158.08 | 27,708,879 |
2019-07-10 | 156.84 | 158.94 | 156.30 | 156.81 | 34,723,823 |
2019-07-09 | 156.48 | 157.22 | 154.46 | 156.28 | 23,532,658 |
2019-07-08 | 157.12 | 159.00 | 155.60 | 157.16 | 23,126,337 |
2019-07-05 | 155.58 | 158.46 | 155.34 | 156.99 | 27,932,839 |
2019-07-04 | 154.96 | 156.44 | 154.36 | 156.15 | 19,212,595 |
2019-07-03 | 153.52 | 154.98 | 152.96 | 154.71 | 21,135,455 |
2019-07-02 | 154.08 | 154.72 | 152.10 | 154.21 | 25,982,014 |
2019-07-01 | 151.78 | 153.08 | 151.32 | 152.40 | 25,933,886 |
2019-06-28 | 150.00 | 150.84 | 148.80 | 150.18 | 27,632,488 |
2019-06-27 | 150.44 | 151.88 | 149.34 | 149.17 | 13,159,619 |
2019-06-26 | 146.66 | 149.30 | 146.64 | 149.17 | 40,305,317 |
2019-06-25 | 147.48 | 147.64 | 145.78 | 147.36 | 26,995,441 |
2019-06-24 | 149.00 | 149.86 | 147.80 | 148.41 | 58,858,446 |
2019-06-21 | 150.84 | 152.64 | 149.74 | 150.71 | 28,488,547 |
2019-06-20 | 152.76 | 153.52 | 150.46 | 150.71 | 27,141,929 |
2019-06-19 | 151.28 | 153.86 | 151.22 | 153.75 | 30,129,518 |
2019-06-18 | 150.50 | 152.74 | 149.30 | 151.94 | 30,884,820 |
2019-06-17 | 149.26 | 151.64 | 149.26 | 150.99 | 26,511,504 |
2019-06-14 | 148.76 | 149.32 | 147.82 | 149.03 | 24,241,710 |
2019-06-13 | 149.68 | 150.12 | 148.74 | 149.20 | 30,107,306 |
2019-06-12 | 150.78 | 151.30 | 149.62 | 150.67 | 24,086,085 |
2019-06-11 | 152.62 | 154.06 | 151.52 | 151.94 | 22,900,404 |
2019-06-10 | 151.98 | 153.74 | 150.70 | 153.37 | 21,160,315 |
2019-06-07 | 151.68 | 152.56 | 150.20 | 151.16 | 21,154,119 |
2019-06-06 | 153.34 | 153.52 | 149.60 | 151.15 | 31,278,842 |
2019-06-05 | 154.20 | 154.20 | 151.06 | 152.21 | 57,909,984 |
2019-06-04 | 149.28 | 154.40 | 149.08 | 154.22 | 49,006,117 |
2019-06-03 | 148.04 | 150.32 | 147.50 | 150.28 | 43,468,855 |
2019-05-31 | 149.34 | 150.44 | 148.44 | 151.21 | 18,491,626 |
2019-05-30 | 151.44 | 153.78 | 150.66 | 151.21 | 22,478,909 |
2019-05-29 | 148.86 | 150.92 | 148.00 | 150.58 | 29,141,132 |
2019-05-28 | 149.14 | 150.86 | 148.46 | 149.90 | 48,502,544 |
2019-05-24 | 150.78 | 151.56 | 148.88 | 149.10 | 29,139,281 |
2019-05-23 | 151.58 | 151.82 | 147.66 | 149.26 | 39,043,440 |
2019-05-22 | 156.90 | 157.44 | 152.36 | 152.90 | 69,580,960 |
2019-05-21 | 156.80 | 158.80 | 156.18 | 157.20 | 30,334,065 |
2019-05-20 | 159.14 | 159.46 | 154.94 | 156.01 | 25,184,744 |
2019-05-17 | 159.40 | 160.12 | 157.06 | 158.68 | 21,583,524 |
2019-05-16 | 159.30 | 160.98 | 158.18 | 160.86 | 21,533,907 |
2019-05-15 | 161.40 | 161.40 | 157.86 | 159.63 | 33,142,294 |
2019-05-14 | 155.14 | 157.72 | 155.06 | 157.54 | 22,838,968 |
2019-05-13 | 158.52 | 158.98 | 154.40 | 155.24 | 27,545,969 |
2019-05-10 | 157.94 | 159.76 | 156.82 | 157.86 | 16,843,100 |
2019-05-09 | 158.86 | 159.00 | 156.36 | 156.41 | 67,875,683 |
2019-05-08 | 159.00 | 159.80 | 156.80 | 159.29 | 36,124,855 |
2019-05-07 | 162.48 | 162.90 | 159.12 | 159.15 | 57,021,032 |
2019-05-03 | 164.10 | 165.96 | 163.18 | 163.52 | 30,436,608 |
2019-05-02 | 163.66 | 166.14 | 162.74 | 164.71 | 21,953,392 |
2019-05-01 | 164.56 | 167.08 | 163.54 | 163.70 | 15,992,214 |
2019-04-30 | 165.04 | 165.40 | 162.92 | 163.93 | 43,942,256 |
2019-04-29 | 161.76 | 164.72 | 161.42 | 164.50 | 31,281,940 |