Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 110.40 | 113.20 | 110.40 | 113.00 | 1,741,239 |
2024-04-25 | 111.40 | 112.20 | 110.80 | 111.60 | 1,260,133 |
2024-04-24 | 113.00 | 114.80 | 112.60 | 112.60 | 950,935 |
2024-04-23 | 113.00 | 114.80 | 113.00 | 114.80 | 1,844,757 |
2024-04-22 | 110.40 | 113.80 | 110.40 | 113.00 | 774,926 |
2024-04-19 | 110.60 | 113.80 | 110.40 | 113.80 | 1,665,214 |
2024-04-18 | 113.00 | 114.20 | 113.00 | 113.80 | 680,714 |
2024-04-17 | 115.40 | 115.40 | 113.00 | 114.40 | 2,278,535 |
2024-04-16 | 116.20 | 116.20 | 114.40 | 115.60 | 514,750 |
2024-04-15 | 115.20 | 117.40 | 115.20 | 117.40 | 2,248,857 |
2024-04-12 | 115.40 | 117.00 | 115.40 | 117.00 | 1,967,105 |
2024-04-11 | 115.80 | 116.40 | 115.40 | 116.00 | 789,877 |
2024-04-10 | 116.20 | 116.80 | 115.80 | 116.00 | 804,817 |
2024-04-09 | 116.00 | 117.00 | 115.60 | 116.40 | 4,931,547 |
2024-04-08 | 116.40 | 117.40 | 116.40 | 117.00 | 1,175,698 |
2024-04-05 | 116.00 | 117.40 | 115.80 | 116.80 | 769,262 |
2024-04-04 | 117.80 | 118.60 | 116.80 | 118.60 | 1,660,666 |
2024-04-03 | 117.00 | 118.40 | 116.40 | 118.00 | 1,318,008 |
2024-04-02 | 120.00 | 120.20 | 118.00 | 118.00 | 1,525,699 |
2024-04-01 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
2024-03-29 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
2024-03-28 | 121.40 | 121.60 | 120.00 | 121.00 | 1,452,673 |
2024-03-27 | 121.40 | 121.60 | 121.40 | 121.40 | 1,021,087 |
2024-03-26 | 122.00 | 122.40 | 121.40 | 122.20 | 1,339,878 |
2024-03-25 | 122.60 | 122.60 | 122.00 | 122.20 | 998,012 |
2024-03-22 | 123.00 | 124.40 | 121.60 | 124.40 | 1,031,727 |
2024-03-21 | 121.40 | 123.40 | 121.20 | 122.80 | 1,384,602 |
2024-03-20 | 122.80 | 122.80 | 122.20 | 122.60 | 951,095 |
2024-03-19 | 123.40 | 123.60 | 122.40 | 122.40 | 1,655,097 |
2024-03-18 | 123.00 | 123.40 | 123.00 | 123.40 | 1,372,120 |
2024-03-15 | 121.60 | 122.20 | 120.80 | 122.00 | 1,635,140 |
2024-03-14 | 120.40 | 121.80 | 120.40 | 121.60 | 1,124,558 |
2024-03-13 | 122.80 | 122.80 | 120.40 | 120.40 | 1,070,310 |
2024-03-12 | 123.80 | 123.80 | 122.00 | 123.20 | 885,158 |
2024-03-11 | 123.00 | 123.00 | 121.60 | 122.00 | 629,319 |
2024-03-08 | 125.80 | 125.80 | 124.40 | 124.80 | 593,814 |
2024-03-07 | 124.00 | 126.00 | 124.00 | 125.40 | 782,870 |
2024-03-06 | 123.40 | 126.20 | 123.40 | 126.20 | 711,701 |
2024-03-05 | 124.00 | 124.00 | 123.20 | 123.40 | 1,216,771 |
2024-03-04 | 126.00 | 126.00 | 123.40 | 123.80 | 1,984,355 |
2024-03-01 | 124.40 | 126.20 | 124.40 | 126.20 | 1,621,743 |
2024-02-29 | 124.40 | 125.00 | 123.20 | 124.40 | 3,290,996 |
2024-02-28 | 124.40 | 124.80 | 123.80 | 124.80 | 841,710 |
2024-02-27 | 122.80 | 124.60 | 122.80 | 124.40 | 2,205,900 |
2024-02-26 | 123.40 | 123.80 | 123.00 | 123.80 | 991,371 |
2024-02-23 | 123.40 | 123.80 | 123.20 | 123.20 | 823,500 |
2024-02-22 | 124.20 | 125.00 | 123.80 | 123.80 | 1,665,758 |
2024-02-21 | 124.80 | 124.80 | 124.40 | 124.60 | 1,052,160 |
2024-02-20 | 125.80 | 125.80 | 125.00 | 125.40 | 2,971,307 |
2024-02-19 | 124.40 | 126.80 | 124.40 | 126.80 | 1,011,237 |
2024-02-16 | 125.00 | 125.20 | 123.40 | 125.00 | 1,487,090 |
2024-02-15 | 124.40 | 124.40 | 123.00 | 123.00 | 239,499 |
2024-02-14 | 123.60 | 123.60 | 122.00 | 122.00 | 449,941 |
2024-02-13 | 125.20 | 125.40 | 124.00 | 124.60 | 809,063 |
2024-02-12 | 124.40 | 125.20 | 124.40 | 124.40 | 433,478 |
2024-02-09 | 123.60 | 124.20 | 123.60 | 124.00 | 992,911 |
2024-02-08 | 125.80 | 125.80 | 123.60 | 125.00 | 1,141,019 |
2024-02-07 | 125.00 | 125.60 | 124.00 | 125.20 | 304,674 |
2024-02-06 | 125.20 | 126.40 | 125.00 | 126.00 | 663,208 |
2024-02-05 | 125.80 | 127.60 | 125.80 | 126.20 | 449,080 |
2024-02-02 | 126.20 | 126.60 | 125.40 | 126.60 | 597,395 |
2024-02-01 | 125.00 | 126.20 | 125.00 | 126.20 | 602,206 |
2024-01-31 | 125.40 | 126.20 | 125.00 | 126.20 | 621,563 |
2024-01-30 | 125.20 | 125.80 | 125.00 | 125.80 | 716,801 |
2024-01-29 | 125.40 | 125.80 | 125.20 | 125.20 | 654,482 |
2024-01-26 | 126.00 | 126.40 | 125.20 | 126.40 | 886,559 |
2024-01-25 | 126.00 | 126.80 | 125.60 | 126.80 | 1,629,596 |
2024-01-24 | 125.40 | 126.40 | 125.40 | 126.40 | 491,698 |
2024-01-23 | 125.20 | 126.00 | 125.20 | 125.60 | 567,790 |
2024-01-22 | 125.00 | 126.40 | 125.00 | 126.40 | 1,151,421 |
2024-01-19 | 124.40 | 125.00 | 124.00 | 124.40 | 624,992 |
2024-01-18 | 125.20 | 125.80 | 124.40 | 124.40 | 825,081 |
2024-01-17 | 129.00 | 129.00 | 125.40 | 125.40 | 428,046 |
2024-01-16 | 129.40 | 131.00 | 129.40 | 129.60 | 457,138 |
2024-01-15 | 130.20 | 131.00 | 130.20 | 130.80 | 379,391 |
2024-01-12 | 130.80 | 131.40 | 129.80 | 130.20 | 570,907 |
2024-01-11 | 131.20 | 132.00 | 130.60 | 130.80 | 532,752 |
2024-01-10 | 130.80 | 131.20 | 129.60 | 130.20 | 430,631 |
2024-01-09 | 128.80 | 129.40 | 128.60 | 129.40 | 841,707 |
2024-01-08 | 128.20 | 128.20 | 127.20 | 127.60 | 875,526 |
2024-01-05 | 130.60 | 130.60 | 129.00 | 129.00 | 379,480 |
2024-01-04 | 130.00 | 130.00 | 130.00 | 130.00 | 141,993 |
2024-01-03 | 134.00 | 134.00 | 130.20 | 130.20 | 638,054 |
2024-01-02 | 129.60 | 132.40 | 128.80 | 132.20 | 166,377 |
2024-01-01 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
2023-12-29 | 131.80 | 133.00 | 131.60 | 132.00 | 368,656 |
2023-12-28 | 129.80 | 131.20 | 129.80 | 131.20 | 512,805 |
2023-12-27 | 127.20 | 128.80 | 127.20 | 128.80 | 279,701 |
2023-12-26 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
2023-12-25 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
2023-12-22 | 126.80 | 128.00 | 126.80 | 127.00 | 213,369 |
2023-12-21 | 126.80 | 127.20 | 124.80 | 127.00 | 1,482,010 |
2023-12-20 | 126.80 | 127.00 | 125.80 | 126.60 | 413,852 |
2023-12-19 | 126.80 | 126.80 | 123.80 | 124.60 | 451,431 |
2023-12-18 | 126.60 | 126.60 | 124.40 | 124.60 | 272,527 |
2023-12-15 | 126.20 | 126.20 | 125.00 | 125.60 | 598,063 |
2023-12-14 | 124.40 | 125.20 | 124.20 | 124.20 | 570,804 |
2023-12-13 | 123.80 | 124.00 | 123.20 | 123.20 | 592,338 |
2023-12-12 | 124.00 | 124.00 | 123.40 | 123.60 | 347,763 |
2023-12-11 | 124.00 | 124.00 | 124.00 | 124.00 | 419,334 |
2023-12-08 | 123.60 | 123.60 | 123.00 | 123.00 | 403,523 |
2023-12-07 | 124.20 | 124.80 | 123.60 | 124.80 | 557,132 |
2023-12-06 | 121.60 | 125.40 | 121.60 | 125.20 | 422,948 |
2023-12-05 | 123.80 | 124.00 | 120.80 | 124.00 | 1,417,650 |
2023-12-04 | 124.40 | 124.80 | 124.00 | 124.60 | 681,533 |
2023-12-01 | 125.40 | 126.00 | 123.80 | 124.60 | 701,197 |
2023-11-30 | 126.00 | 126.20 | 125.00 | 125.00 | 466,887 |
2023-11-29 | 124.80 | 125.00 | 124.60 | 124.60 | 641,804 |
2023-11-28 | 124.20 | 125.40 | 124.20 | 125.00 | 779,433 |
2023-11-27 | 125.80 | 125.80 | 124.40 | 124.40 | 436,975 |
2023-11-24 | 125.80 | 125.80 | 124.60 | 124.60 | 171,500 |
2023-11-23 | 125.00 | 125.40 | 124.40 | 125.00 | 314,299 |
2023-11-22 | 125.80 | 125.80 | 124.60 | 125.40 | 317,261 |
2023-11-21 | 124.20 | 125.00 | 123.60 | 125.00 | 509,607 |
2023-11-20 | 122.20 | 124.20 | 122.00 | 123.80 | 449,752 |
2023-11-17 | 123.60 | 125.00 | 119.40 | 124.20 | 523,388 |
2023-11-16 | 123.00 | 123.20 | 121.80 | 122.80 | 841,033 |
2023-11-15 | 121.60 | 123.00 | 121.60 | 123.00 | 776,394 |
2023-11-14 | 120.20 | 121.40 | 120.00 | 120.80 | 325,011 |
2023-11-13 | 122.20 | 122.40 | 120.80 | 120.80 | 245,572 |
2023-11-10 | 119.40 | 122.60 | 119.40 | 122.60 | 282,866 |
2023-11-09 | 121.40 | 123.20 | 121.40 | 123.20 | 463,185 |
2023-11-08 | 120.80 | 122.00 | 120.60 | 121.60 | 222,037 |
2023-11-07 | 120.20 | 122.40 | 120.00 | 122.40 | 608,257 |
2023-11-06 | 122.00 | 122.60 | 122.00 | 122.40 | 884,708 |
2023-11-03 | 121.00 | 121.80 | 120.60 | 121.20 | 252,549 |
2023-11-02 | 118.20 | 120.60 | 117.20 | 120.60 | 348,474 |
2023-11-01 | 119.80 | 119.80 | 115.40 | 119.00 | 523,523 |
2023-10-31 | 116.00 | 116.80 | 116.00 | 116.60 | 921,727 |
2023-10-30 | 116.20 | 116.40 | 115.40 | 117.00 | 598,488 |
2023-10-27 | 116.60 | 117.00 | 116.40 | 117.00 | 806,735 |
2023-10-26 | 116.20 | 117.20 | 116.00 | 116.00 | 535,588 |
2023-10-25 | 118.20 | 119.40 | 118.00 | 118.00 | 395,126 |
2023-10-24 | 116.40 | 118.00 | 116.40 | 117.80 | 841,167 |
2023-10-23 | 118.80 | 119.00 | 117.00 | 117.00 | 584,743 |
2023-10-20 | 120.40 | 120.40 | 118.80 | 119.00 | 1,002,346 |
2023-10-19 | 121.00 | 121.20 | 120.60 | 121.20 | 756,575 |
2023-10-18 | 119.40 | 121.40 | 119.40 | 121.40 | 702,481 |
2023-10-17 | 120.00 | 121.00 | 120.00 | 121.00 | 585,811 |
2023-10-16 | 121.60 | 121.60 | 118.00 | 119.80 | 1,023,031 |
2023-10-13 | 124.80 | 124.80 | 122.00 | 122.40 | 512,445 |
2023-10-12 | 124.80 | 125.20 | 124.60 | 124.80 | 708,137 |
2023-10-11 | 124.80 | 124.80 | 123.40 | 123.80 | 1,518,289 |
2023-10-10 | 124.40 | 125.00 | 123.80 | 125.00 | 1,133,369 |
2023-10-09 | 123.40 | 123.40 | 122.20 | 122.20 | 391,685 |
2023-10-06 | 122.20 | 123.40 | 122.20 | 123.40 | 288,746 |
2023-10-05 | 123.40 | 124.20 | 123.40 | 124.20 | 841,825 |
2023-10-04 | 122.80 | 122.80 | 121.60 | 121.60 | 453,845 |
2023-10-03 | 125.00 | 125.40 | 124.00 | 124.00 | 1,109,268 |
2023-10-02 | 126.80 | 126.80 | 126.80 | 126.80 | 400,328 |
2023-09-29 | 128.20 | 128.20 | 128.20 | 128.20 | 195,456 |
2023-09-28 | 129.20 | 129.20 | 128.20 | 128.20 | 139,582 |
2023-09-27 | 130.00 | 130.80 | 129.20 | 130.40 | 375,082 |
2023-09-26 | 129.60 | 130.20 | 129.00 | 129.20 | 1,209,266 |
2023-09-25 | 130.00 | 131.00 | 130.00 | 131.00 | 499,962 |
2023-09-22 | 129.40 | 130.60 | 129.40 | 130.00 | 857,204 |
2023-09-21 | 130.20 | 130.60 | 129.20 | 129.60 | 296,080 |
2023-09-20 | 133.00 | 133.00 | 131.40 | 131.80 | 422,477 |
2023-09-19 | 131.20 | 133.20 | 131.20 | 132.60 | 394,997 |
2023-09-18 | 131.80 | 133.00 | 131.00 | 131.80 | 674,827 |
2023-09-15 | 133.80 | 133.80 | 131.40 | 133.00 | 1,028,289 |
2023-09-14 | 133.20 | 134.80 | 133.20 | 134.80 | 368,593 |
2023-09-13 | 133.60 | 133.60 | 132.00 | 132.80 | 628,214 |
2023-09-12 | 134.20 | 134.20 | 133.80 | 133.80 | 353,251 |
2023-09-11 | 134.40 | 134.80 | 133.80 | 133.80 | 526,967 |
2023-09-08 | 134.00 | 134.40 | 134.00 | 134.40 | 387,957 |
2023-09-07 | 135.40 | 136.40 | 135.00 | 136.00 | 762,742 |
2023-09-06 | 133.80 | 136.20 | 133.80 | 136.20 | 447,594 |
2023-09-05 | 133.60 | 136.00 | 133.60 | 136.00 | 517,918 |
2023-09-04 | 135.60 | 136.80 | 134.40 | 134.40 | 344,026 |
2023-09-01 | 136.00 | 136.40 | 135.20 | 135.20 | 241,873 |
2023-08-31 | 133.00 | 135.00 | 133.00 | 134.80 | 270,201 |
2023-08-30 | 132.40 | 133.00 | 132.40 | 133.00 | 500,296 |
2023-08-29 | 130.60 | 132.60 | 130.60 | 132.20 | 462,666 |
2023-08-28 | 130.60 | 130.60 | 130.60 | 130.60 | 0 |
2023-08-25 | 129.80 | 130.60 | 129.80 | 130.60 | 978,058 |
2023-08-24 | 130.40 | 130.80 | 129.00 | 129.00 | 449,900 |
2023-08-23 | 130.00 | 131.00 | 129.60 | 130.40 | 706,871 |
2023-08-22 | 127.00 | 128.20 | 127.00 | 127.80 | 273,982 |
2023-08-21 | 127.00 | 127.20 | 126.00 | 126.00 | 764,013 |
2023-08-18 | 126.00 | 126.60 | 126.00 | 126.20 | 701,758 |
2023-08-17 | 129.00 | 129.00 | 127.20 | 127.60 | 336,104 |
2023-08-16 | 131.40 | 131.40 | 129.40 | 129.60 | 227,414 |
2023-08-15 | 134.20 | 134.40 | 132.00 | 132.00 | 1,344,904 |
2023-08-14 | 134.40 | 135.40 | 134.20 | 134.20 | 275,669 |
2023-08-11 | 136.40 | 136.60 | 135.60 | 135.60 | 1,197,483 |
2023-08-10 | 135.60 | 136.80 | 135.60 | 136.60 | 436,914 |
2023-08-09 | 135.80 | 135.80 | 135.20 | 135.20 | 1,380,287 |
2023-08-08 | 136.20 | 136.40 | 135.40 | 135.80 | 339,376 |
2023-08-07 | 136.20 | 136.80 | 135.40 | 136.20 | 720,439 |
2023-08-04 | 135.00 | 135.80 | 135.00 | 135.80 | 419,494 |
2023-08-03 | 135.40 | 135.40 | 134.20 | 134.20 | 521,361 |
2023-08-02 | 136.00 | 137.20 | 135.80 | 137.20 | 394,245 |
2023-08-01 | 138.80 | 141.00 | 138.00 | 141.00 | 675,682 |
2023-07-31 | 138.00 | 139.00 | 137.80 | 139.00 | 1,207,565 |
2023-07-28 | 141.00 | 141.20 | 140.60 | 140.60 | 586,450 |
2023-07-27 | 138.80 | 140.80 | 138.80 | 140.00 | 177,876 |
2023-07-26 | 137.80 | 138.20 | 137.40 | 138.20 | 825,802 |
2023-07-25 | 137.40 | 137.80 | 137.40 | 137.40 | 248,523 |
2023-07-24 | 138.00 | 138.00 | 137.60 | 137.60 | 355,912 |
2023-07-21 | 138.80 | 138.80 | 137.80 | 138.00 | 427,982 |
2023-07-20 | 139.00 | 139.00 | 138.60 | 139.00 | 296,266 |
2023-07-19 | 140.80 | 141.80 | 140.40 | 140.40 | 335,097 |
2023-07-18 | 138.60 | 140.20 | 138.20 | 140.20 | 562,338 |
2023-07-17 | 138.20 | 138.20 | 137.20 | 137.20 | 539,859 |
2023-07-14 | 136.00 | 139.80 | 136.00 | 138.00 | 497,228 |
2023-07-13 | 138.40 | 138.80 | 138.20 | 138.60 | 441,543 |
2023-07-12 | 138.20 | 139.00 | 138.20 | 138.60 | 298,251 |
2023-07-11 | 137.60 | 138.40 | 137.60 | 138.40 | 2,836,193 |
2023-07-10 | 137.40 | 138.80 | 136.40 | 137.80 | 462,718 |
2023-07-07 | 137.40 | 138.00 | 136.20 | 137.70 | 262,861 |
2023-07-06 | 139.00 | 141.60 | 136.00 | 136.20 | 316,722 |
2023-07-05 | 141.00 | 141.00 | 139.80 | 139.80 | 276,292 |
2023-07-04 | 141.00 | 141.40 | 140.80 | 141.00 | 394,333 |
2023-07-03 | 139.60 | 142.00 | 139.60 | 142.00 | 229,202 |
2023-06-30 | 141.40 | 142.40 | 140.80 | 140.80 | 220,785 |
2023-06-29 | 140.60 | 141.40 | 140.40 | 141.40 | 292,049 |
2023-06-28 | 140.20 | 141.80 | 140.20 | 141.80 | 260,286 |
2023-06-27 | 138.80 | 138.80 | 138.00 | 138.20 | 215,527 |
2023-06-26 | 140.20 | 140.20 | 138.60 | 139.40 | 1,121,041 |
2023-06-23 | 144.00 | 144.00 | 140.00 | 140.00 | 761,956 |
2023-06-22 | 146.40 | 146.40 | 145.00 | 145.00 | 429,289 |
2023-06-21 | 146.40 | 148.40 | 146.40 | 147.40 | 672,793 |
2023-06-20 | 143.60 | 146.00 | 143.60 | 146.00 | 296,152 |
2023-06-19 | 145.00 | 145.00 | 143.80 | 143.60 | 769,655 |
2023-06-16 | 145.60 | 146.20 | 144.60 | 144.60 | 400,299 |
2023-06-15 | 147.40 | 147.40 | 145.20 | 146.00 | 295,502 |
2023-06-14 | 148.60 | 149.00 | 147.20 | 147.20 | 312,127 |
2023-06-13 | 147.60 | 149.60 | 147.60 | 148.80 | 361,707 |
2023-06-12 | 146.00 | 146.80 | 145.40 | 146.40 | 356,574 |
2023-06-09 | 146.20 | 146.60 | 144.40 | 145.40 | 131,813 |
2023-06-08 | 145.40 | 145.40 | 144.00 | 145.00 | 138,022 |
2023-06-07 | 147.00 | 147.20 | 145.60 | 146.80 | 465,356 |
2023-06-06 | 147.80 | 149.00 | 147.00 | 148.40 | 489,697 |
2023-06-05 | 146.00 | 147.40 | 145.40 | 147.20 | 348,825 |
2023-06-02 | 144.00 | 145.80 | 144.00 | 145.30 | 442,533 |
2023-06-01 | 141.80 | 142.00 | 141.40 | 142.00 | 575,813 |
2023-05-31 | 143.00 | 143.00 | 139.20 | 139.20 | 322,098 |
2023-05-30 | 142.00 | 142.20 | 139.60 | 140.60 | 879,894 |
2023-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
2023-05-26 | 143.00 | 143.20 | 142.00 | 142.00 | 581,829 |
2023-05-25 | 143.00 | 144.20 | 142.60 | 142.60 | 181,306 |
2023-05-24 | 144.20 | 144.40 | 143.20 | 143.40 | 276,636 |
2023-05-23 | 145.00 | 145.00 | 145.00 | 145.00 | 369,875 |
2023-05-22 | 146.20 | 147.40 | 146.00 | 146.60 | 529,616 |
2023-05-19 | 146.20 | 147.40 | 145.20 | 146.40 | 367,353 |
2023-05-18 | 145.20 | 146.40 | 145.20 | 146.00 | 262,314 |
2023-05-17 | 146.20 | 146.40 | 146.00 | 146.00 | 245,347 |
2023-05-16 | 146.40 | 146.40 | 145.60 | 145.60 | 69,685 |
2023-05-15 | 147.20 | 147.20 | 146.20 | 146.60 | 433,332 |
2023-05-12 | 147.60 | 148.60 | 147.40 | 148.00 | 397,693 |
2023-05-11 | 147.60 | 148.00 | 147.20 | 147.20 | 550,936 |
2023-05-10 | 145.60 | 147.60 | 145.60 | 147.60 | 402,541 |
2023-05-09 | 146.20 | 148.20 | 146.20 | 148.00 | 455,880 |
2023-05-08 | 145.40 | 145.40 | 145.40 | 145.40 | 0 |
2023-05-05 | 146.20 | 146.20 | 145.40 | 145.40 | 161,590 |
2023-05-04 | 144.40 | 144.80 | 144.40 | 144.60 | 380,898 |
2023-05-03 | 145.20 | 145.20 | 145.00 | 145.00 | 300,800 |
2023-05-02 | 145.20 | 145.40 | 144.40 | 144.40 | 412,285 |
2023-05-01 | 145.20 | 145.20 | 145.20 | 145.20 | 0 |
2023-04-28 | 145.60 | 145.60 | 144.00 | 145.20 | 594,486 |
2023-04-27 | 146.00 | 146.00 | 145.60 | 145.60 | 921,994 |
2023-04-26 | 146.80 | 146.80 | 144.60 | 144.60 | 960,396 |
2023-04-25 | 148.00 | 149.40 | 147.60 | 148.20 | 347,097 |
2023-04-24 | 146.60 | 148.60 | 146.60 | 148.60 | 749,266 |
2023-04-21 | 147.80 | 149.20 | 147.80 | 148.20 | 170,949 |
2023-04-20 | 146.20 | 149.00 | 146.20 | 147.70 | 414,903 |
2023-04-19 | 146.20 | 146.60 | 146.20 | 146.60 | 377,150 |
2023-04-18 | 148.40 | 149.00 | 148.20 | 148.40 | 483,629 |
2023-04-17 | 150.00 | 150.00 | 148.20 | 148.70 | 344,092 |
2023-04-14 | 148.20 | 149.40 | 148.20 | 148.60 | 418,321 |
2023-04-13 | 147.40 | 148.40 | 147.40 | 148.00 | 584,667 |
2023-04-12 | 147.00 | 148.60 | 147.00 | 147.20 | 454,794 |
2023-04-11 | 148.00 | 148.40 | 146.40 | 146.40 | 210,506 |
2023-04-10 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
2023-04-07 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
2023-04-06 | 149.20 | 149.20 | 146.20 | 147.00 | 317,438 |
2023-04-05 | 149.40 | 149.40 | 148.20 | 149.00 | 616,256 |
2023-04-04 | 154.00 | 154.00 | 150.40 | 151.40 | 455,364 |
2023-04-03 | 154.00 | 154.60 | 152.60 | 153.30 | 1,211,211 |
2023-03-31 | 152.80 | 153.00 | 151.40 | 153.00 | 764,112 |
2023-03-30 | 152.80 | 152.80 | 152.20 | 152.80 | 595,242 |
2023-03-29 | 153.00 | 153.60 | 152.60 | 153.60 | 482,879 |
2023-03-28 | 152.20 | 153.00 | 151.00 | 151.40 | 434,916 |
2023-03-27 | 153.00 | 153.20 | 152.20 | 153.00 | 276,867 |
2023-03-24 | 153.20 | 154.40 | 153.20 | 153.60 | 628,981 |
2023-03-23 | 152.60 | 153.60 | 152.40 | 152.40 | 381,197 |
2023-03-22 | 151.00 | 151.40 | 150.40 | 151.00 | 374,772 |
2023-03-21 | 150.20 | 151.40 | 150.20 | 151.00 | 480,611 |
2023-03-20 | 150.40 | 151.20 | 150.00 | 150.60 | 1,772,944 |
2023-03-17 | 153.00 | 153.00 | 151.00 | 151.00 | 409,896 |
2023-03-16 | 151.20 | 152.00 | 151.00 | 152.00 | 831,051 |
2023-03-15 | 151.00 | 151.00 | 150.00 | 150.80 | 486,069 |
2023-03-14 | 154.20 | 154.20 | 150.60 | 152.40 | 373,689 |
2023-03-13 | 154.00 | 154.00 | 153.00 | 153.80 | 501,903 |
2023-03-10 | 155.80 | 156.60 | 155.20 | 156.60 | 620,147 |
2023-03-09 | 159.80 | 161.40 | 159.80 | 160.80 | 604,789 |
2023-03-08 | 158.80 | 159.80 | 157.60 | 159.80 | 277,434 |
2023-03-07 | 159.00 | 160.00 | 158.40 | 159.00 | 790,021 |
2023-03-06 | 155.40 | 158.80 | 155.40 | 157.60 | 505,048 |
2023-03-03 | 154.80 | 157.00 | 154.80 | 157.00 | 298,668 |
2023-03-02 | 155.20 | 155.80 | 154.20 | 155.00 | 570,450 |
2023-03-01 | 155.40 | 156.20 | 155.00 | 155.00 | 231,483 |
2023-02-28 | 153.60 | 154.00 | 152.80 | 154.00 | 288,404 |
2023-02-27 | 152.20 | 153.80 | 152.20 | 153.60 | 286,555 |
2023-02-24 | 154.00 | 154.20 | 152.40 | 152.40 | 2,281,169 |
2023-02-23 | 155.40 | 156.60 | 154.00 | 154.00 | 419,470 |
2023-02-22 | 154.20 | 154.20 | 153.00 | 154.00 | 392,890 |
2023-02-21 | 157.40 | 157.40 | 154.80 | 155.00 | 531,550 |
2023-02-20 | 156.40 | 158.00 | 156.40 | 158.00 | 632,841 |
2023-02-17 | 157.80 | 157.80 | 156.60 | 157.40 | 5,000,357 |
2023-02-16 | 158.60 | 159.40 | 158.40 | 159.20 | 213,415 |
2023-02-15 | 158.60 | 159.20 | 158.60 | 158.80 | 340,285 |
2023-02-14 | 159.20 | 159.60 | 158.60 | 158.60 | 272,676 |
2023-02-13 | 163.80 | 163.80 | 159.00 | 160.20 | 470,276 |
2023-02-10 | 161.60 | 162.20 | 160.20 | 162.30 | 377,021 |
2023-02-09 | 161.40 | 162.40 | 161.20 | 161.80 | 262,236 |
2023-02-08 | 160.80 | 161.60 | 160.60 | 160.60 | 640,210 |
2023-02-07 | 160.40 | 161.20 | 159.80 | 161.30 | 244,907 |
2023-02-06 | 163.20 | 163.20 | 160.40 | 161.00 | 979,126 |
2023-02-03 | 164.00 | 164.00 | 162.60 | 163.80 | 474,905 |
2023-02-02 | 161.40 | 163.80 | 161.40 | 163.20 | 360,024 |
2023-02-01 | 159.20 | 160.80 | 159.20 | 160.80 | 364,313 |
2023-01-31 | 158.20 | 159.20 | 158.20 | 158.80 | 226,499 |
2023-01-30 | 157.60 | 159.00 | 157.60 | 158.80 | 676,428 |
2023-01-27 | 159.00 | 159.00 | 158.60 | 158.70 | 273,170 |
2023-01-26 | 158.40 | 159.00 | 158.40 | 159.00 | 341,498 |
2023-01-25 | 157.00 | 158.60 | 157.00 | 158.20 | 189,862 |
2023-01-24 | 157.60 | 159.00 | 157.60 | 158.00 | 383,953 |
2023-01-23 | 156.20 | 157.80 | 156.20 | 156.80 | 511,236 |
2023-01-20 | 156.20 | 157.60 | 155.80 | 157.60 | 329,649 |
2023-01-19 | 154.00 | 155.40 | 154.00 | 155.00 | 592,609 |
2023-01-18 | 154.60 | 155.20 | 154.00 | 154.00 | 204,003 |
2023-01-17 | 153.60 | 154.80 | 153.20 | 153.80 | 172,256 |
2023-01-16 | 153.00 | 154.20 | 152.60 | 153.20 | 767,079 |
2023-01-13 | 155.20 | 156.20 | 155.00 | 156.20 | 407,063 |
2023-01-12 | 153.60 | 156.20 | 153.60 | 155.60 | 709,188 |
2023-01-11 | 152.20 | 154.00 | 152.20 | 154.00 | 357,658 |
2023-01-10 | 151.20 | 151.20 | 150.80 | 151.20 | 622,064 |
2023-01-09 | 151.20 | 151.80 | 151.00 | 151.00 | 529,530 |
2023-01-06 | 151.00 | 151.80 | 150.80 | 151.80 | 223,865 |
2023-01-05 | 152.00 | 152.00 | 150.60 | 151.00 | 632,114 |
2023-01-04 | 153.40 | 153.80 | 152.40 | 153.00 | 373,511 |
2023-01-03 | 151.60 | 157.20 | 151.20 | 155.40 | 758,819 |
2023-01-02 | 153.70 | 153.70 | 153.70 | 153.70 | 0 |
2022-12-30 | 153.60 | 154.00 | 153.00 | 153.70 | 67,642 |
2022-12-29 | 152.20 | 154.20 | 152.00 | 153.00 | 379,992 |
2022-12-28 | 151.40 | 152.20 | 151.00 | 152.20 | 496,124 |
2022-12-27 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
2022-12-26 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
2022-12-23 | 151.00 | 151.00 | 150.60 | 151.00 | 159,371 |
2022-12-22 | 152.60 | 153.20 | 151.00 | 151.00 | 488,699 |
2022-12-21 | 152.00 | 152.60 | 151.80 | 152.60 | 905,854 |
2022-12-20 | 152.60 | 152.60 | 152.00 | 152.00 | 594,865 |
2022-12-19 | 153.20 | 154.20 | 153.00 | 153.00 | 202,938 |
2022-12-16 | 152.60 | 153.80 | 152.00 | 153.40 | 490,286 |
2022-12-15 | 154.80 | 154.80 | 153.60 | 154.60 | 758,485 |
2022-12-14 | 156.60 | 157.20 | 156.60 | 157.00 | 71,002 |
2022-12-13 | 155.40 | 158.20 | 154.20 | 156.00 | 760,695 |
2022-12-12 | 155.00 | 156.00 | 155.00 | 156.00 | 199,210 |
2022-12-09 | 154.60 | 156.20 | 154.20 | 156.20 | 187,727 |
2022-12-08 | 151.80 | 154.60 | 151.80 | 153.60 | 298,599 |
2022-12-07 | 152.20 | 153.00 | 152.20 | 152.40 | 348,349 |
2022-12-06 | 155.60 | 155.60 | 152.00 | 152.20 | 250,675 |
2022-12-05 | 155.80 | 156.80 | 155.60 | 156.40 | 298,186 |
2022-12-02 | 157.40 | 157.80 | 156.40 | 157.20 | 112,625 |
2022-12-01 | 158.40 | 158.40 | 156.40 | 158.00 | 333,503 |
2022-11-30 | 157.60 | 157.80 | 157.20 | 157.20 | 143,712 |
2022-11-29 | 159.00 | 159.60 | 159.00 | 159.00 | 162,524 |
2022-11-28 | 158.00 | 159.00 | 158.00 | 159.60 | 233,954 |
2022-11-25 | 157.80 | 158.80 | 157.80 | 159.10 | 51,619 |
2022-11-24 | 157.00 | 159.00 | 157.00 | 158.40 | 268,487 |
2022-11-23 | 160.80 | 160.80 | 157.00 | 157.00 | 290,510 |
2022-11-22 | 157.40 | 158.40 | 157.40 | 158.40 | 297,885 |
2022-11-21 | 158.40 | 158.60 | 157.00 | 157.00 | 102,698 |
2022-11-18 | 159.40 | 159.60 | 158.00 | 158.60 | 260,969 |
2022-11-17 | 159.00 | 161.80 | 159.00 | 161.80 | 179,253 |
2022-11-16 | 160.00 | 160.00 | 159.00 | 159.60 | 1,633,272 |
2022-11-15 | 158.40 | 160.00 | 158.40 | 160.00 | 235,967 |
2022-11-14 | 160.80 | 161.60 | 158.60 | 159.00 | 398,939 |
2022-11-11 | 158.00 | 161.20 | 157.80 | 160.00 | 295,454 |
2022-11-10 | 151.80 | 156.00 | 151.20 | 156.00 | 200,479 |
2022-11-09 | 153.60 | 153.60 | 153.60 | 153.60 | 159,957 |
2022-11-08 | 153.00 | 153.20 | 151.60 | 152.80 | 341,442 |
2022-11-07 | 151.20 | 151.20 | 150.20 | 151.00 | 180,101 |
2022-11-04 | 151.00 | 152.00 | 150.80 | 152.00 | 80,086 |
2022-11-03 | 150.20 | 151.20 | 149.60 | 151.00 | 118,638 |
2022-11-02 | 149.00 | 150.20 | 149.00 | 150.20 | 543,243 |
2022-11-01 | 149.80 | 150.80 | 149.60 | 150.80 | 305,514 |
2022-10-31 | 149.00 | 149.60 | 148.60 | 148.60 | 323,296 |
2022-10-28 | 149.00 | 149.00 | 148.00 | 148.40 | 214,647 |
2022-10-27 | 150.00 | 150.00 | 148.40 | 148.40 | 517,120 |
2022-10-26 | 146.40 | 151.40 | 146.40 | 151.40 | 161,319 |
2022-10-25 | 147.60 | 150.00 | 146.60 | 150.00 | 168,754 |
2022-10-24 | 148.00 | 148.60 | 147.00 | 147.40 | 282,984 |
2022-10-21 | 148.00 | 149.60 | 146.40 | 149.60 | 132,335 |
2022-10-20 | 147.00 | 147.80 | 146.00 | 147.00 | 118,881 |
2022-10-19 | 146.00 | 148.40 | 146.00 | 147.40 | 175,062 |
2022-10-18 | 148.60 | 149.80 | 147.20 | 147.20 | 655,879 |
2022-10-17 | 147.40 | 148.40 | 146.60 | 147.80 | 302,679 |
2022-10-14 | 149.80 | 151.00 | 148.80 | 150.20 | 240,188 |
2022-10-13 | 150.40 | 150.40 | 146.60 | 148.40 | 909,109 |
2022-10-12 | 152.20 | 153.20 | 151.20 | 153.20 | 482,867 |
2022-10-11 | 152.20 | 153.00 | 151.20 | 152.60 | 602,289 |
2022-10-10 | 153.20 | 154.00 | 152.60 | 153.20 | 288,553 |
2022-10-07 | 155.40 | 155.60 | 153.60 | 153.60 | 259,111 |
2022-10-06 | 155.20 | 157.20 | 155.20 | 156.00 | 181,376 |
2022-10-05 | 154.20 | 156.40 | 154.00 | 154.80 | 516,588 |
2022-10-04 | 156.20 | 156.40 | 155.40 | 155.40 | 204,227 |
2022-10-03 | 151.60 | 154.00 | 151.60 | 153.40 | 155,587 |
2022-09-30 | 152.00 | 154.80 | 152.00 | 154.60 | 148,060 |
2022-09-29 | 155.00 | 155.00 | 153.00 | 154.40 | 617,058 |
2022-09-28 | 156.00 | 156.40 | 153.80 | 155.20 | 319,234 |
2022-09-27 | 157.60 | 158.00 | 154.80 | 155.60 | 321,006 |
2022-09-26 | 151.40 | 158.40 | 151.40 | 157.00 | 319,243 |
2022-09-23 | 156.00 | 157.60 | 155.60 | 157.60 | 416,724 |
2022-09-22 | 154.80 | 156.40 | 154.60 | 155.60 | 2,056,404 |
2022-09-21 | 154.00 | 157.00 | 154.00 | 155.00 | 445,625 |
2022-09-20 | 155.40 | 155.40 | 155.40 | 155.40 | 395,740 |
2022-09-19 | 156.20 | 156.20 | 156.20 | 156.20 | 0 |
2022-09-16 | 154.40 | 156.40 | 154.40 | 156.20 | 315,630 |
2022-09-15 | 154.60 | 156.80 | 154.60 | 155.20 | 163,267 |
2022-09-14 | 154.00 | 156.20 | 154.00 | 156.20 | 242,030 |
2022-09-13 | 157.40 | 157.40 | 155.00 | 155.00 | 300,050 |
2022-09-12 | 157.80 | 158.20 | 157.40 | 157.60 | 276,789 |
2022-09-09 | 154.80 | 158.80 | 154.80 | 157.60 | 337,689 |
2022-09-08 | 156.00 | 156.00 | 152.00 | 154.00 | 1,110,129 |
2022-09-07 | 151.00 | 151.40 | 150.40 | 150.40 | 149,477 |
2022-09-06 | 154.40 | 154.80 | 151.60 | 151.60 | 559,747 |
2022-09-05 | 156.80 | 156.80 | 154.40 | 154.40 | 393,914 |
2022-09-02 | 157.60 | 157.60 | 155.60 | 155.60 | 328,877 |
2022-09-01 | 158.00 | 159.00 | 157.00 | 157.00 | 1,210,867 |
2022-08-31 | 160.60 | 161.20 | 160.60 | 160.80 | 299,482 |
2022-08-30 | 160.60 | 160.80 | 159.00 | 159.00 | 917,524 |
2022-08-29 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
2022-08-26 | 162.20 | 163.00 | 160.80 | 161.60 | 667,445 |
2022-08-25 | 162.20 | 162.20 | 162.00 | 162.00 | 157,242 |
2022-08-24 | 161.80 | 162.00 | 161.20 | 161.40 | 335,005 |
2022-08-23 | 162.00 | 162.00 | 160.00 | 160.00 | 727,941 |
2022-08-22 | 161.60 | 163.00 | 161.00 | 163.00 | 893,429 |
2022-08-19 | 163.20 | 164.80 | 163.00 | 164.60 | 205,487 |
2022-08-18 | 164.40 | 166.80 | 164.20 | 166.80 | 378,789 |
2022-08-17 | 166.60 | 166.60 | 163.40 | 163.40 | 311,364 |
2022-08-16 | 164.80 | 166.40 | 164.20 | 166.20 | 6,428,470 |
2022-08-15 | 163.60 | 165.80 | 163.60 | 165.80 | 300,650 |
2022-08-12 | 163.00 | 165.40 | 162.80 | 163.40 | 251,439 |
2022-08-11 | 161.80 | 162.00 | 160.80 | 162.00 | 217,254 |
2022-08-10 | 158.00 | 160.60 | 158.00 | 159.80 | 321,013 |
2022-08-09 | 159.00 | 159.00 | 157.80 | 157.80 | 2,410,510 |
2022-08-08 | 162.00 | 162.00 | 159.00 | 160.80 | 265,813 |
2022-08-05 | 160.20 | 161.60 | 159.20 | 161.60 | 300,804 |
2022-08-04 | 159.80 | 162.00 | 159.20 | 160.20 | 174,970 |
2022-08-03 | 158.80 | 161.80 | 158.80 | 158.80 | 254,398 |
2022-08-02 | 160.40 | 161.20 | 159.40 | 159.80 | 236,663 |
2022-08-01 | 158.60 | 162.80 | 158.60 | 162.20 | 327,980 |
2022-07-29 | 155.80 | 158.40 | 153.20 | 157.20 | 223,464 |
2022-07-28 | 157.40 | 157.40 | 154.80 | 155.80 | 247,933 |
2022-07-27 | 153.40 | 154.00 | 153.00 | 153.00 | 160,447 |
2022-07-26 | 152.20 | 155.80 | 151.20 | 155.80 | 429,692 |
2022-07-25 | 154.80 | 155.00 | 152.40 | 153.00 | 316,057 |
2022-07-22 | 155.00 | 155.00 | 153.60 | 153.80 | 228,523 |
2022-07-21 | 149.20 | 153.40 | 148.40 | 152.60 | 512,121 |
2022-07-20 | 149.20 | 149.20 | 145.60 | 148.40 | 279,296 |
2022-07-19 | 143.60 | 145.20 | 143.60 | 145.20 | 219,896 |
2022-07-18 | 143.80 | 143.80 | 143.40 | 143.40 | 182,449 |
2022-07-15 | 142.80 | 144.80 | 142.80 | 144.80 | 159,346 |
2022-07-14 | 142.40 | 142.80 | 142.40 | 142.40 | 167,663 |
2022-07-13 | 146.00 | 146.80 | 143.20 | 143.80 | 451,585 |
2022-07-12 | 143.00 | 146.40 | 143.00 | 145.20 | 153,300 |
2022-07-11 | 149.00 | 149.00 | 145.80 | 148.60 | 335,171 |
2022-07-08 | 147.00 | 149.40 | 147.00 | 148.20 | 951,601 |
2022-07-07 | 146.20 | 148.20 | 145.20 | 148.20 | 256,599 |
2022-07-06 | 143.80 | 146.80 | 143.80 | 145.60 | 195,341 |
2022-07-05 | 146.00 | 146.00 | 141.00 | 143.00 | 328,529 |
2022-07-04 | 142.00 | 142.00 | 140.20 | 141.00 | 1,391,741 |
2022-07-01 | 141.00 | 143.80 | 140.40 | 142.00 | 280,945 |
2022-06-30 | 137.40 | 143.00 | 137.40 | 142.00 | 292,988 |
2022-06-29 | 142.00 | 143.80 | 141.00 | 143.80 | 167,760 |
2022-06-28 | 144.20 | 145.80 | 143.80 | 143.80 | 2,035,083 |
2022-06-27 | 141.00 | 141.20 | 139.20 | 140.40 | 495,067 |
2022-06-24 | 136.00 | 140.00 | 135.00 | 138.80 | 523,817 |
2022-06-23 | 133.00 | 134.40 | 133.00 | 134.40 | 256,187 |
2022-06-22 | 132.00 | 134.00 | 131.40 | 133.60 | 281,422 |
2022-06-21 | 133.60 | 134.80 | 133.60 | 134.80 | 643,270 |
2022-06-20 | 132.00 | 134.20 | 131.60 | 131.80 | 198,985 |
2022-06-17 | 134.00 | 135.80 | 132.60 | 133.80 | 495,907 |
2022-06-16 | 138.00 | 139.20 | 134.80 | 134.80 | 445,441 |
2022-06-15 | 141.00 | 141.00 | 138.60 | 139.60 | 723,375 |
2022-06-14 | 141.00 | 142.40 | 140.60 | 140.60 | 358,677 |
2022-06-13 | 144.20 | 144.20 | 141.20 | 141.60 | 571,773 |
2022-06-10 | 146.20 | 147.80 | 145.60 | 146.00 | 354,728 |
2022-06-09 | 147.40 | 149.60 | 147.40 | 149.40 | 438,393 |
2022-06-08 | 146.40 | 148.40 | 146.00 | 147.20 | 260,579 |
2022-06-07 | 148.00 | 148.00 | 146.40 | 146.40 | 344,961 |
2022-06-06 | 152.00 | 152.20 | 147.40 | 148.40 | 475,961 |
2022-06-03 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
2022-06-02 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
2022-06-01 | 145.00 | 149.00 | 145.00 | 148.00 | 655,605 |
2022-05-31 | 149.20 | 149.60 | 146.00 | 146.00 | 401,219 |
2022-05-30 | 144.60 | 150.00 | 144.60 | 148.00 | 363,561 |
2022-05-27 | 146.40 | 146.40 | 144.40 | 144.40 | 350,769 |
2022-05-26 | 146.20 | 146.20 | 143.00 | 144.20 | 523,410 |
2022-05-25 | 145.20 | 145.80 | 143.00 | 145.80 | 485,216 |
2022-05-24 | 146.00 | 148.00 | 146.00 | 147.40 | 317,735 |
2022-05-23 | 146.40 | 148.80 | 146.40 | 147.40 | 273,031 |
2022-05-20 | 145.80 | 149.20 | 145.80 | 146.60 | 580,965 |
2022-05-19 | 144.40 | 145.20 | 143.60 | 145.00 | 417,235 |
2022-05-18 | 147.20 | 147.60 | 145.40 | 147.60 | 559,423 |
2022-05-17 | 146.00 | 146.40 | 144.00 | 145.00 | 311,571 |
2022-05-16 | 143.00 | 145.80 | 143.00 | 145.80 | 374,805 |
2022-05-13 | 145.00 | 146.00 | 144.60 | 145.60 | 472,246 |
2022-05-12 | 140.20 | 143.20 | 139.20 | 143.00 | 666,789 |
2022-05-11 | 144.20 | 144.20 | 140.40 | 144.00 | 955,768 |
2022-05-10 | 143.20 | 144.00 | 140.80 | 141.40 | 1,071,066 |
2022-05-09 | 145.00 | 145.00 | 140.00 | 142.80 | 1,194,110 |
2022-05-06 | 147.00 | 148.20 | 146.20 | 147.80 | 492,362 |
2022-05-05 | 147.20 | 149.40 | 147.00 | 147.00 | 641,893 |
2022-05-04 | 147.00 | 147.80 | 147.00 | 147.20 | 413,128 |
2022-05-03 | 151.00 | 151.00 | 147.40 | 147.40 | 384,940 |
2022-05-02 | 150.40 | 150.40 | 150.40 | 150.40 | 0 |
2022-04-29 | 150.20 | 152.00 | 149.60 | 150.40 | 579,349 |
2022-04-28 | 149.60 | 152.00 | 149.40 | 151.00 | 1,098,750 |
2022-04-27 | 148.00 | 150.80 | 148.00 | 150.40 | 631,505 |
2022-04-26 | 151.00 | 151.00 | 148.00 | 149.00 | 903,575 |
2022-04-25 | 149.00 | 149.20 | 146.20 | 146.20 | 665,792 |
2022-04-22 | 152.60 | 152.80 | 150.40 | 151.20 | 549,424 |
2022-04-21 | 152.60 | 153.20 | 152.20 | 153.20 | 629,950 |
2022-04-20 | 154.20 | 154.20 | 152.20 | 152.20 | 269,805 |
2022-04-19 | 158.40 | 158.40 | 153.20 | 153.20 | 598,857 |
2022-04-18 | 158.20 | 158.20 | 158.20 | 158.20 | 0 |
2022-04-15 | 158.20 | 158.20 | 158.20 | 158.20 | 0 |
2022-04-14 | 160.80 | 160.80 | 157.80 | 158.20 | 1,139,359 |
2022-04-13 | 159.20 | 160.60 | 159.00 | 159.80 | 682,777 |
2022-04-12 | 156.00 | 158.20 | 155.00 | 158.20 | 1,329,932 |
2022-04-11 | 163.60 | 163.60 | 158.00 | 159.00 | 506,193 |
2022-04-08 | 166.80 | 166.80 | 163.80 | 163.80 | 576,384 |
2022-04-07 | 168.00 | 168.00 | 164.40 | 164.40 | 543,499 |
2022-04-06 | 175.20 | 175.20 | 167.60 | 167.80 | 728,804 |
2022-04-05 | 173.20 | 173.40 | 170.40 | 171.40 | 747,996 |
2022-04-04 | 174.80 | 175.20 | 172.60 | 172.80 | 855,843 |
2022-04-01 | 173.20 | 175.00 | 172.40 | 172.80 | 734,971 |
2022-03-31 | 174.60 | 178.00 | 174.60 | 178.00 | 422,724 |
2022-03-30 | 176.60 | 179.40 | 176.60 | 178.20 | 1,537,051 |
2022-03-29 | 171.20 | 178.00 | 171.00 | 176.40 | 1,964,123 |
2022-03-28 | 175.60 | 175.60 | 170.20 | 172.60 | 465,536 |
2022-03-25 | 177.80 | 179.60 | 176.60 | 176.60 | 1,043,481 |
2022-03-24 | 171.00 | 177.60 | 171.00 | 176.80 | 1,483,325 |
2022-03-23 | 172.20 | 176.40 | 172.20 | 176.40 | 702,406 |
2022-03-22 | 168.00 | 172.00 | 168.00 | 171.20 | 467,136 |
2022-03-21 | 173.00 | 174.60 | 166.40 | 174.00 | 695,116 |
2022-03-18 | 170.20 | 172.80 | 168.20 | 169.00 | 7,225,127 |
2022-03-17 | 170.00 | 170.00 | 166.60 | 168.60 | 606,195 |
2022-03-16 | 160.80 | 166.80 | 160.80 | 164.40 | 1,196,185 |
2022-03-15 | 165.20 | 165.20 | 160.00 | 160.80 | 716,588 |
2022-03-14 | 162.40 | 162.80 | 159.80 | 160.00 | 530,342 |
2022-03-11 | 162.60 | 167.20 | 160.60 | 163.80 | 1,028,563 |
2022-03-10 | 168.00 | 168.00 | 161.00 | 162.00 | 518,795 |
2022-03-09 | 162.80 | 162.80 | 156.20 | 162.80 | 1,065,158 |
2022-03-08 | 163.00 | 163.00 | 154.60 | 156.40 | 825,180 |
2022-03-07 | 166.00 | 166.00 | 157.00 | 160.00 | 1,191,949 |
2022-03-04 | 168.00 | 168.60 | 163.60 | 167.20 | 945,290 |
2022-03-03 | 171.20 | 171.60 | 168.60 | 169.60 | 1,294,549 |
2022-03-02 | 169.00 | 174.00 | 167.60 | 170.20 | 596,318 |
2022-03-01 | 175.00 | 175.00 | 171.00 | 172.20 | 560,242 |
2022-02-28 | 170.80 | 173.20 | 166.00 | 172.40 | 804,119 |
2022-02-25 | 165.80 | 169.60 | 165.60 | 169.60 | 660,485 |
2022-02-24 | 157.40 | 164.00 | 156.00 | 161.80 | 1,274,950 |
2022-02-23 | 160.60 | 166.80 | 160.60 | 164.00 | 748,681 |
2022-02-22 | 163.40 | 165.80 | 161.20 | 163.80 | 1,009,202 |
2022-02-21 | 171.00 | 172.60 | 166.00 | 166.00 | 947,511 |
2022-02-18 | 172.00 | 172.80 | 171.00 | 171.00 | 456,305 |
2022-02-17 | 173.20 | 176.80 | 173.20 | 173.60 | 422,647 |
2022-02-16 | 176.00 | 181.00 | 175.40 | 177.40 | 386,813 |
2022-02-15 | 177.00 | 178.60 | 176.20 | 177.40 | 429,844 |
2022-02-14 | 181.00 | 181.00 | 174.00 | 174.60 | 669,705 |
2022-02-11 | 182.00 | 182.00 | 180.20 | 180.40 | 381,804 |
2022-02-10 | 182.00 | 184.80 | 181.60 | 181.60 | 484,903 |
2022-02-09 | 177.60 | 182.60 | 177.40 | 182.00 | 796,702 |
2022-02-08 | 179.60 | 179.80 | 177.00 | 178.60 | 194,928 |
2022-02-07 | 178.60 | 179.00 | 177.00 | 178.60 | 407,850 |
2022-02-04 | 178.60 | 179.60 | 176.60 | 178.00 | 331,978 |
2022-02-03 | 175.60 | 177.60 | 175.60 | 176.80 | 382,483 |
2022-02-02 | 176.60 | 180.40 | 176.00 | 180.40 | 803,367 |
2022-02-01 | 174.80 | 178.00 | 174.20 | 176.00 | 423,679 |
2022-01-31 | 173.20 | 174.60 | 170.80 | 174.40 | 682,992 |
2022-01-28 | 172.40 | 173.00 | 168.40 | 169.00 | 942,987 |
2022-01-27 | 176.80 | 176.80 | 171.80 | 173.20 | 597,164 |
2022-01-26 | 177.60 | 178.40 | 175.60 | 178.40 | 1,067,961 |
2022-01-25 | 180.60 | 180.60 | 174.40 | 175.80 | 1,101,492 |
2022-01-24 | 180.60 | 181.60 | 177.20 | 178.40 | 2,265,938 |
2022-01-21 | 181.20 | 181.60 | 179.00 | 181.60 | 1,408,244 |
2022-01-20 | 184.40 | 185.00 | 182.60 | 183.60 | 861,909 |
2022-01-19 | 184.00 | 184.00 | 177.80 | 182.80 | 1,620,346 |
2022-01-18 | 193.40 | 193.40 | 185.60 | 187.40 | 1,688,429 |
2022-01-17 | 193.20 | 193.20 | 186.20 | 188.00 | 1,629,908 |
2022-01-14 | 195.60 | 195.60 | 193.00 | 193.00 | 541,949 |
2022-01-13 | 200.00 | 200.00 | 194.60 | 196.00 | 829,084 |
2022-01-12 | 201.00 | 202.00 | 199.20 | 200.00 | 932,644 |
2022-01-11 | 199.40 | 199.40 | 196.00 | 197.00 | 1,205,358 |
2022-01-10 | 205.50 | 205.50 | 198.20 | 199.00 | 774,442 |
2022-01-07 | 205.50 | 206.00 | 202.00 | 202.00 | 858,467 |
2022-01-06 | 213.50 | 213.50 | 203.50 | 209.50 | 1,123,321 |
2022-01-05 | 219.00 | 219.00 | 215.50 | 216.00 | 632,900 |
2022-01-04 | 227.00 | 227.00 | 219.50 | 221.00 | 824,242 |
2022-01-03 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
2021-12-31 | 221.50 | 221.50 | 219.50 | 221.00 | 240,424 |
2021-12-30 | 223.00 | 223.00 | 219.50 | 221.50 | 196,521 |
2021-12-29 | 224.00 | 224.00 | 220.00 | 220.00 | 561,051 |
2021-12-28 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
2021-12-27 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
2021-12-24 | 221.50 | 221.50 | 219.00 | 219.00 | 180,958 |
2021-12-23 | 224.00 | 225.00 | 220.50 | 220.50 | 564,346 |
2021-12-22 | 218.50 | 222.50 | 218.50 | 222.50 | 330,284 |
2021-12-21 | 219.00 | 222.50 | 219.00 | 221.00 | 425,429 |
2021-12-20 | 222.00 | 222.00 | 217.50 | 219.00 | 908,761 |
2021-12-17 | 227.00 | 227.00 | 223.00 | 225.00 | 749,616 |
2021-12-16 | 226.00 | 229.50 | 226.00 | 227.50 | 715,936 |
2021-12-15 | 227.50 | 227.50 | 225.00 | 225.00 | 754,747 |
2021-12-14 | 228.00 | 228.00 | 225.00 | 225.00 | 467,930 |
2021-12-13 | 233.00 | 233.00 | 228.00 | 228.00 | 381,052 |
2021-12-10 | 233.00 | 233.00 | 231.00 | 231.00 | 422,014 |
2021-12-09 | 236.50 | 236.50 | 234.50 | 234.50 | 261,810 |
2021-12-08 | 238.50 | 240.00 | 236.50 | 237.50 | 377,403 |
2021-12-07 | 236.50 | 239.50 | 234.50 | 235.50 | 476,258 |
2021-12-06 | 231.00 | 237.50 | 231.00 | 233.00 | 296,572 |
2021-12-03 | 237.50 | 238.50 | 233.00 | 235.00 | 515,831 |
2021-12-02 | 236.50 | 236.50 | 230.00 | 232.50 | 737,869 |
2021-12-01 | 232.00 | 236.00 | 232.00 | 236.00 | 503,226 |
2021-11-30 | 235.00 | 235.00 | 230.00 | 230.50 | 399,825 |
2021-11-29 | 234.50 | 239.50 | 234.50 | 237.00 | 507,208 |
2021-11-26 | 242.00 | 242.00 | 233.50 | 235.00 | 625,186 |
2021-11-25 | 249.50 | 249.50 | 242.00 | 242.50 | 170,818 |
2021-11-24 | 250.00 | 250.00 | 244.50 | 244.50 | 221,807 |
2021-11-23 | 245.00 | 249.50 | 245.00 | 249.50 | 310,845 |
2021-11-22 | 251.00 | 251.50 | 248.50 | 250.00 | 333,050 |
2021-11-19 | 252.00 | 252.00 | 247.50 | 250.00 | 555,876 |
2021-11-18 | 246.00 | 248.50 | 245.50 | 248.50 | 393,919 |
2021-11-17 | 244.00 | 246.00 | 243.50 | 245.00 | 213,200 |
2021-11-16 | 249.00 | 249.00 | 244.50 | 248.00 | 293,932 |
2021-11-15 | 242.00 | 247.00 | 242.00 | 247.00 | 280,293 |
2021-11-12 | 245.00 | 245.00 | 242.00 | 242.00 | 289,119 |
2021-11-11 | 242.50 | 242.50 | 241.00 | 241.50 | 608,971 |
2021-11-10 | 243.50 | 243.50 | 239.50 | 241.00 | 518,807 |
2021-11-09 | 243.00 | 244.00 | 240.00 | 240.00 | 729,024 |
2021-11-08 | 248.00 | 248.50 | 244.00 | 244.00 | 532,305 |
2021-11-05 | 250.00 | 251.50 | 249.00 | 250.50 | 446,095 |
2021-11-04 | 246.50 | 249.50 | 246.00 | 249.00 | 540,010 |
2021-11-03 | 243.00 | 243.00 | 239.00 | 242.00 | 382,289 |
2021-11-02 | 243.00 | 243.00 | 241.00 | 242.00 | 415,125 |
2021-11-01 | 240.00 | 243.50 | 238.50 | 242.50 | 397,082 |
2021-10-29 | 239.50 | 239.50 | 233.50 | 235.50 | 269,850 |
2021-10-28 | 238.00 | 240.00 | 234.00 | 235.50 | 230,102 |
2021-10-27 | 233.00 | 234.50 | 232.50 | 234.00 | 365,869 |
2021-10-26 | 230.50 | 235.00 | 230.50 | 235.00 | 473,891 |
2021-10-25 | 231.00 | 233.00 | 230.00 | 230.50 | 353,259 |
2021-10-22 | 232.00 | 232.50 | 229.50 | 230.00 | 279,926 |
2021-10-21 | 232.50 | 232.50 | 227.50 | 227.50 | 269,137 |
2021-10-20 | 233.00 | 236.50 | 233.00 | 234.00 | 563,145 |
2021-10-19 | 235.00 | 235.00 | 232.50 | 233.50 | 453,071 |
2021-10-18 | 228.00 | 233.50 | 228.00 | 231.50 | 454,818 |
2021-10-15 | 231.00 | 234.00 | 229.00 | 233.00 | 468,950 |
2021-10-14 | 224.00 | 228.00 | 224.00 | 228.00 | 418,261 |
2021-10-13 | 227.00 | 228.00 | 224.00 | 224.00 | 522,714 |
2021-10-12 | 225.50 | 227.50 | 225.50 | 227.00 | 359,703 |
2021-10-11 | 225.50 | 228.50 | 225.50 | 227.00 | 672,319 |
2021-10-08 | 232.00 | 232.00 | 225.50 | 225.50 | 303,345 |
2021-10-07 | 227.00 | 228.00 | 224.50 | 226.00 | 788,600 |
2021-10-06 | 232.50 | 233.50 | 222.50 | 224.00 | 860,975 |
2021-10-05 | 232.00 | 233.50 | 230.00 | 230.00 | 544,206 |
2021-10-04 | 239.50 | 239.50 | 233.50 | 233.50 | 504,412 |
2021-10-01 | 247.50 | 247.50 | 240.00 | 240.00 | 328,226 |
2021-09-30 | 252.50 | 253.50 | 247.50 | 247.50 | 460,850 |
2021-09-29 | 251.50 | 255.00 | 251.50 | 254.00 | 420,632 |
2021-09-28 | 257.00 | 257.00 | 251.50 | 251.50 | 517,093 |
2021-09-27 | 263.00 | 263.00 | 256.50 | 257.50 | 434,061 |
2021-09-24 | 262.50 | 262.50 | 259.50 | 260.50 | 219,008 |
2021-09-23 | 262.00 | 263.00 | 259.00 | 260.00 | 413,947 |
2021-09-22 | 265.50 | 265.50 | 261.50 | 262.00 | 209,641 |
2021-09-21 | 262.50 | 264.50 | 262.50 | 264.00 | 464,087 |
2021-09-20 | 265.00 | 267.00 | 262.00 | 262.00 | 682,392 |
2021-09-17 | 266.50 | 267.50 | 266.00 | 267.00 | 442,376 |
2021-09-16 | 269.00 | 269.00 | 265.00 | 265.50 | 706,456 |
2021-09-15 | 267.50 | 268.50 | 265.50 | 268.00 | 484,299 |
2021-09-14 | 268.00 | 269.00 | 266.50 | 267.00 | 333,674 |
2021-09-13 | 265.50 | 268.00 | 265.50 | 267.00 | 646,700 |
2021-09-10 | 261.50 | 266.00 | 261.50 | 263.50 | 388,279 |
2021-09-09 | 257.00 | 261.00 | 257.00 | 261.00 | 238,506 |
2021-09-08 | 259.50 | 262.00 | 257.50 | 259.00 | 331,317 |
2021-09-07 | 260.00 | 260.00 | 256.00 | 259.50 | 481,682 |
2021-09-06 | 256.00 | 260.50 | 256.00 | 259.00 | 1,162,405 |
2021-09-03 | 251.50 | 253.50 | 251.00 | 253.50 | 304,778 |
2021-09-02 | 250.00 | 251.00 | 249.00 | 249.00 | 283,078 |
2021-09-01 | 248.50 | 249.50 | 248.50 | 249.50 | 519,568 |
2021-08-31 | 240.50 | 247.00 | 240.50 | 246.50 | 490,549 |
2021-08-30 | 241.50 | 241.50 | 241.50 | 241.50 | 0 |
2021-08-27 | 240.00 | 241.50 | 239.50 | 241.50 | 646,719 |
2021-08-26 | 241.00 | 241.00 | 239.00 | 240.50 | 523,462 |
2021-08-25 | 240.00 | 241.50 | 240.00 | 240.50 | 236,323 |
2021-08-24 | 238.00 | 241.00 | 238.00 | 241.00 | 442,286 |
2021-08-23 | 236.00 | 237.50 | 236.00 | 236.50 | 332,696 |
2021-08-20 | 232.00 | 234.50 | 232.00 | 234.00 | 342,997 |
2021-08-19 | 230.50 | 233.50 | 230.00 | 232.00 | 435,786 |
2021-08-18 | 233.00 | 234.50 | 233.00 | 234.50 | 435,803 |
2021-08-17 | 232.50 | 232.50 | 231.00 | 232.50 | 494,265 |
2021-08-16 | 234.00 | 234.00 | 232.00 | 233.50 | 450,969 |
2021-08-13 | 234.50 | 236.00 | 234.00 | 235.50 | 523,138 |
2021-08-12 | 237.50 | 237.50 | 234.50 | 235.00 | 469,765 |
2021-08-11 | 235.00 | 236.50 | 234.00 | 236.50 | 329,940 |
2021-08-10 | 235.50 | 235.50 | 233.50 | 235.00 | 330,091 |
2021-08-09 | 233.50 | 233.50 | 232.50 | 233.00 | 806,226 |
2021-08-06 | 232.00 | 233.50 | 232.00 | 233.00 | 620,925 |
2021-08-05 | 232.50 | 233.50 | 231.50 | 231.50 | 303,596 |
2021-08-04 | 235.00 | 235.50 | 231.50 | 233.00 | 410,781 |
2021-08-03 | 234.00 | 235.00 | 234.00 | 234.00 | 270,572 |
2021-08-02 | 240.50 | 240.50 | 233.00 | 234.50 | 296,537 |
2021-07-30 | 238.00 | 238.00 | 233.00 | 234.00 | 259,446 |
2021-07-29 | 236.50 | 237.00 | 235.50 | 237.00 | 242,387 |
2021-07-28 | 237.00 | 237.00 | 235.50 | 235.50 | 218,040 |
2021-07-27 | 239.00 | 239.00 | 236.50 | 236.50 | 370,842 |
2021-07-26 | 237.00 | 239.00 | 237.00 | 237.50 | 321,040 |
2021-07-23 | 236.50 | 236.50 | 235.00 | 235.00 | 265,945 |
2021-07-22 | 238.50 | 238.50 | 236.50 | 236.50 | 364,907 |
2021-07-21 | 237.50 | 240.50 | 237.50 | 238.00 | 398,623 |
2021-07-20 | 237.50 | 238.50 | 237.00 | 237.50 | 418,893 |
2021-07-19 | 238.00 | 238.50 | 237.00 | 237.00 | 448,780 |
2021-07-16 | 239.50 | 241.00 | 239.50 | 239.50 | 480,725 |
2021-07-15 | 242.00 | 242.00 | 238.50 | 239.00 | 898,881 |
2021-07-14 | 241.00 | 242.00 | 239.00 | 242.00 | 440,787 |
2021-07-13 | 238.50 | 240.00 | 238.50 | 239.50 | 266,608 |
2021-07-12 | 240.00 | 240.00 | 236.50 | 237.50 | 277,553 |
2021-07-09 | 235.00 | 239.00 | 234.00 | 238.00 | 194,353 |
2021-07-08 | 234.50 | 235.50 | 234.50 | 235.00 | 908,902 |
2021-07-07 | 235.00 | 238.00 | 234.00 | 238.00 | 1,020,015 |
2021-07-06 | 239.00 | 239.00 | 235.00 | 235.00 | 419,358 |
2021-07-05 | 236.50 | 238.00 | 233.50 | 238.00 | 545,643 |
2021-07-02 | 231.00 | 236.50 | 231.00 | 235.00 | 530,437 |
2021-07-01 | 232.50 | 232.50 | 229.00 | 232.50 | 754,777 |
2021-06-30 | 229.00 | 231.00 | 229.00 | 230.00 | 472,607 |
2021-06-29 | 230.50 | 231.50 | 230.50 | 230.50 | 511,691 |
2021-06-28 | 228.00 | 230.50 | 228.00 | 229.50 | 490,136 |
2021-06-25 | 229.50 | 230.50 | 227.50 | 230.00 | 679,413 |
2021-06-24 | 230.00 | 230.00 | 228.00 | 228.00 | 631,860 |
2021-06-23 | 230.50 | 231.50 | 228.00 | 229.00 | 320,289 |
2021-06-22 | 227.00 | 230.00 | 227.00 | 230.00 | 368,042 |
2021-06-21 | 222.50 | 226.50 | 222.00 | 224.00 | 833,876 |
2021-06-18 | 228.50 | 229.50 | 227.00 | 229.00 | 1,119,833 |
2021-06-17 | 231.00 | 231.00 | 228.50 | 229.50 | 527,644 |
2021-06-16 | 233.00 | 233.00 | 229.50 | 229.50 | 423,638 |
2021-06-15 | 234.00 | 234.50 | 231.50 | 231.50 | 382,349 |
2021-06-14 | 234.50 | 234.50 | 232.00 | 233.00 | 482,065 |
2021-06-11 | 233.00 | 234.00 | 231.50 | 231.50 | 213,754 |
2021-06-10 | 232.50 | 233.00 | 230.50 | 230.50 | 590,938 |
2021-06-09 | 227.50 | 231.50 | 227.50 | 231.50 | 514,791 |
2021-06-08 | 230.50 | 232.00 | 230.50 | 231.00 | 171,460 |
2021-06-07 | 232.00 | 232.00 | 229.00 | 230.50 | 558,148 |
2021-06-04 | 231.50 | 231.50 | 227.00 | 228.50 | 318,687 |
2021-06-03 | 227.00 | 231.00 | 227.00 | 229.00 | 1,091,632 |
2021-06-02 | 230.00 | 230.00 | 228.00 | 228.50 | 228,274 |
2021-06-01 | 230.00 | 230.00 | 226.00 | 226.00 | 300,172 |
2021-05-28 | 227.50 | 228.00 | 225.50 | 225.50 | 914,984 |
2021-05-27 | 227.00 | 228.00 | 226.50 | 228.00 | 441,002 |
2021-05-26 | 226.00 | 228.50 | 226.00 | 228.50 | 289,484 |
2021-05-25 | 227.00 | 228.50 | 226.00 | 226.00 | 362,239 |
2021-05-24 | 227.50 | 228.00 | 226.00 | 228.00 | 715,866 |
2021-05-21 | 227.00 | 227.50 | 226.50 | 227.50 | 327,192 |
2021-05-20 | 222.50 | 225.50 | 222.50 | 225.50 | 348,861 |
2021-05-19 | 219.00 | 220.50 | 219.00 | 220.50 | 368,491 |
2021-05-18 | 224.00 | 224.00 | 221.00 | 221.00 | 378,589 |
2021-05-17 | 225.00 | 225.00 | 218.50 | 218.50 | 538,386 |
2021-05-14 | 225.00 | 225.00 | 223.50 | 223.50 | 1,178,661 |
2021-05-13 | 220.00 | 223.00 | 216.50 | 221.50 | 1,024,461 |
2021-05-12 | 227.00 | 227.00 | 223.00 | 223.00 | 740,385 |
2021-05-11 | 230.50 | 230.50 | 226.00 | 227.00 | 871,802 |
2021-05-10 | 243.50 | 243.50 | 235.00 | 236.00 | 485,403 |
2021-05-07 | 240.00 | 240.50 | 237.50 | 239.00 | 535,567 |
2021-05-06 | 238.00 | 238.50 | 236.50 | 237.50 | 620,637 |
2021-05-05 | 239.00 | 239.00 | 238.00 | 239.00 | 398,523 |
2021-05-04 | 244.00 | 244.00 | 236.00 | 236.00 | 561,185 |
2021-04-30 | 241.50 | 242.00 | 239.00 | 242.00 | 479,257 |
2021-04-29 | 244.50 | 244.50 | 239.50 | 239.50 | 354,125 |
2021-04-28 | 242.50 | 242.50 | 240.00 | 240.00 | 618,404 |
2021-04-27 | 248.50 | 248.50 | 241.00 | 241.00 | 548,679 |
2021-04-26 | 247.00 | 247.50 | 245.00 | 246.00 | 534,568 |
2021-04-23 | 243.50 | 246.50 | 243.50 | 245.00 | 357,235 |
2021-04-22 | 246.00 | 246.00 | 245.00 | 246.00 | 730,008 |
2021-04-21 | 242.00 | 243.00 | 240.50 | 243.00 | 616,070 |
2021-04-20 | 245.50 | 245.50 | 240.50 | 241.00 | 605,133 |
2021-04-19 | 249.00 | 252.00 | 248.50 | 248.50 | 592,620 |
2021-04-16 | 251.00 | 251.00 | 249.00 | 249.50 | 454,462 |
2021-04-15 | 247.00 | 250.00 | 247.00 | 249.00 | 1,084,571 |
2021-04-14 | 249.50 | 249.50 | 247.50 | 249.50 | 924,682 |
2021-04-13 | 247.50 | 248.50 | 244.00 | 248.00 | 567,544 |
2021-04-12 | 245.50 | 247.00 | 244.00 | 246.00 | 606,432 |
2021-04-09 | 244.50 | 248.00 | 244.50 | 247.00 | 697,227 |
2021-04-08 | 243.00 | 245.00 | 241.50 | 244.00 | 849,944 |
2021-04-07 | 242.50 | 245.00 | 241.50 | 244.50 | 471,207 |
2021-04-06 | 241.50 | 242.00 | 239.50 | 239.50 | 672,502 |
2021-04-01 | 242.00 | 242.00 | 238.50 | 239.00 | 358,646 |
2021-03-31 | 236.50 | 239.50 | 235.00 | 238.00 | 426,190 |
2021-03-30 | 242.00 | 242.00 | 238.50 | 240.50 | 462,093 |
2021-03-29 | 243.50 | 243.50 | 240.00 | 240.00 | 456,201 |
2021-03-26 | 243.50 | 243.50 | 241.00 | 242.00 | 698,517 |
2021-03-25 | 242.00 | 242.00 | 237.50 | 239.00 | 385,510 |
2021-03-24 | 238.00 | 240.00 | 237.50 | 238.50 | 913,989 |
2021-03-23 | 244.00 | 244.00 | 241.50 | 243.00 | 705,185 |
2021-03-22 | 242.00 | 244.00 | 240.50 | 243.50 | 1,069,827 |
2021-03-19 | 244.00 | 244.00 | 240.00 | 240.00 | 671,324 |
2021-03-18 | 242.50 | 244.00 | 242.00 | 243.00 | 861,319 |
2021-03-17 | 243.00 | 243.00 | 239.50 | 241.00 | 798,385 |
2021-03-16 | 237.00 | 243.00 | 237.00 | 241.00 | 856,110 |
2021-03-15 | 238.50 | 238.50 | 235.50 | 237.00 | 553,823 |
2021-03-12 | 236.00 | 238.00 | 232.50 | 237.50 | 533,455 |
2021-03-11 | 231.00 | 233.00 | 231.00 | 233.00 | 627,965 |
2021-03-10 | 224.50 | 230.00 | 224.50 | 229.50 | 694,652 |
2021-03-09 | 227.50 | 230.50 | 225.50 | 229.00 | 731,166 |
2021-03-08 | 227.00 | 228.00 | 221.50 | 228.00 | 864,802 |
2021-03-05 | 233.50 | 233.50 | 223.00 | 224.00 | 897,295 |
2021-03-04 | 235.00 | 237.00 | 229.00 | 231.50 | 599,477 |
2021-03-03 | 237.50 | 237.50 | 233.50 | 235.00 | 1,224,310 |
2021-03-02 | 235.50 | 238.00 | 235.00 | 235.00 | 558,907 |
2021-03-01 | 237.00 | 237.50 | 233.50 | 235.50 | 867,883 |
2021-02-26 | 231.00 | 235.00 | 231.00 | 235.00 | 1,945,351 |
2021-02-25 | 237.50 | 240.00 | 235.00 | 236.00 | 943,991 |
2021-02-24 | 241.00 | 241.00 | 235.00 | 239.00 | 1,307,875 |
2021-02-23 | 242.00 | 245.00 | 239.50 | 243.00 | 1,165,758 |
2021-02-22 | 243.00 | 246.50 | 243.00 | 244.50 | 1,187,014 |
2021-02-19 | 247.00 | 248.00 | 243.00 | 245.50 | 1,049,330 |
2021-02-18 | 250.50 | 250.50 | 243.50 | 247.50 | 784,405 |
2021-02-17 | 254.50 | 254.50 | 248.00 | 248.00 | 814,783 |
2021-02-16 | 250.50 | 253.00 | 250.50 | 252.00 | 950,726 |
2021-02-15 | 252.50 | 253.00 | 251.00 | 251.00 | 967,987 |
2021-02-12 | 247.00 | 250.00 | 247.00 | 249.00 | 509,560 |
2021-02-11 | 250.00 | 251.00 | 247.00 | 249.00 | 481,160 |
2021-02-10 | 253.50 | 253.50 | 246.50 | 246.50 | 672,256 |
2021-02-09 | 253.00 | 253.00 | 250.00 | 251.00 | 671,908 |
2021-02-08 | 250.00 | 252.00 | 248.50 | 250.00 | 796,334 |
2021-02-05 | 248.00 | 250.00 | 244.50 | 249.00 | 975,169 |
2021-02-04 | 249.50 | 249.50 | 244.50 | 245.50 | 909,008 |
2021-02-03 | 248.50 | 248.50 | 246.50 | 246.50 | 3,116,675 |
2021-02-02 | 245.50 | 247.00 | 244.50 | 247.00 | 751,925 |
2021-02-01 | 243.00 | 247.50 | 242.50 | 244.50 | 549,288 |
2021-01-29 | 247.50 | 247.50 | 243.00 | 244.00 | 899,219 |
2021-01-28 | 245.00 | 248.50 | 242.00 | 248.00 | 947,886 |
2021-01-27 | 250.00 | 250.00 | 246.00 | 247.00 | 800,122 |
2021-01-26 | 245.50 | 250.00 | 244.00 | 250.00 | 1,224,952 |
2021-01-25 | 243.00 | 244.50 | 240.00 | 243.50 | 2,007,780 |
2021-01-22 | 246.50 | 246.50 | 235.00 | 240.00 | 2,378,772 |
2021-01-21 | 251.00 | 251.00 | 244.50 | 244.50 | 808,817 |
2021-01-20 | 254.00 | 254.00 | 247.00 | 248.00 | 1,093,378 |
2021-01-19 | 251.50 | 252.50 | 249.50 | 250.00 | 606,562 |
2021-01-18 | 250.00 | 253.50 | 248.50 | 250.00 | 679,534 |
2021-01-15 | 254.50 | 254.50 | 248.00 | 251.00 | 895,742 |
2021-01-14 | 259.50 | 259.50 | 253.50 | 254.00 | 845,347 |
2021-01-13 | 257.00 | 260.00 | 254.00 | 255.00 | 776,883 |
2021-01-12 | 266.50 | 266.50 | 257.00 | 257.00 | 1,042,974 |
2021-01-11 | 265.50 | 268.00 | 262.00 | 262.00 | 919,488 |
2021-01-08 | 268.00 | 268.50 | 265.00 | 265.00 | 916,194 |
2021-01-07 | 267.00 | 267.00 | 263.00 | 266.50 | 1,209,233 |
2021-01-06 | 267.00 | 267.00 | 261.00 | 265.50 | 1,115,727 |
2021-01-05 | 263.50 | 265.00 | 262.50 | 265.00 | 1,028,239 |
2021-01-04 | 269.50 | 269.50 | 263.00 | 265.00 | 1,019,258 |
2020-12-31 | 267.50 | 267.50 | 265.00 | 267.00 | 262,482 |
2020-12-30 | 268.50 | 269.00 | 265.50 | 266.50 | 918,743 |
2020-12-29 | 268.50 | 270.00 | 267.00 | 270.00 | 1,095,355 |
2020-12-24 | 264.00 | 265.00 | 261.50 | 265.00 | 281,201 |
2020-12-23 | 261.00 | 263.00 | 260.00 | 263.00 | 664,070 |
2020-12-22 | 258.50 | 261.00 | 257.50 | 259.50 | 475,601 |
2020-12-21 | 257.50 | 264.00 | 257.50 | 259.00 | 767,442 |
2020-12-18 | 262.00 | 263.50 | 260.50 | 261.00 | 955,624 |
2020-12-17 | 265.00 | 265.00 | 263.00 | 264.00 | 694,794 |
2020-12-16 | 261.50 | 264.50 | 260.00 | 264.50 | 846,765 |
2020-12-15 | 264.50 | 264.50 | 262.50 | 263.50 | 460,906 |
2020-12-14 | 263.50 | 265.00 | 262.00 | 263.00 | 647,362 |
2020-12-11 | 256.50 | 264.00 | 256.50 | 263.50 | 1,014,478 |
2020-12-10 | 259.50 | 264.00 | 259.00 | 263.00 | 496,318 |
2020-12-09 | 260.50 | 261.50 | 258.50 | 260.50 | 798,543 |
2020-12-08 | 262.00 | 262.00 | 259.50 | 260.00 | 608,968 |
2020-12-07 | 258.00 | 265.00 | 258.00 | 258.00 | 690,096 |
2020-12-04 | 265.50 | 265.50 | 259.00 | 264.00 | 719,548 |
2020-12-03 | 260.50 | 264.00 | 260.50 | 263.00 | 937,747 |
2020-12-02 | 265.50 | 265.50 | 261.00 | 263.00 | 1,451,606 |
2020-12-01 | 261.50 | 265.50 | 260.50 | 264.50 | 1,030,306 |
2020-11-30 | 253.50 | 259.50 | 253.50 | 259.00 | 1,134,826 |
2020-11-27 | 258.00 | 261.00 | 254.00 | 261.00 | 1,230,698 |
2020-11-26 | 258.50 | 258.50 | 254.50 | 255.50 | 563,857 |
2020-11-25 | 259.00 | 259.00 | 251.00 | 253.50 | 623,373 |
2020-11-24 | 253.50 | 258.00 | 253.50 | 257.00 | 1,236,747 |
2020-11-23 | 253.50 | 258.00 | 251.50 | 253.50 | 1,174,172 |
2020-11-20 | 248.50 | 253.00 | 248.50 | 253.00 | 1,013,141 |
2020-11-19 | 251.00 | 251.50 | 248.50 | 248.50 | 920,131 |
2020-11-18 | 253.00 | 254.50 | 251.00 | 252.00 | 1,286,889 |
2020-11-17 | 260.50 | 263.00 | 250.00 | 250.00 | 1,313,017 |
2020-11-16 | 265.00 | 266.50 | 260.50 | 264.50 | 1,641,663 |
2020-11-13 | 261.50 | 263.00 | 258.50 | 260.00 | 1,191,846 |
2020-11-12 | 267.50 | 267.50 | 261.50 | 264.00 | 895,331 |
2020-11-11 | 267.50 | 268.50 | 263.00 | 268.50 | 1,137,012 |
2020-11-10 | 270.00 | 270.00 | 262.00 | 264.00 | 1,119,404 |
2020-11-09 | 264.00 | 274.50 | 264.00 | 270.00 | 2,249,496 |
2020-11-06 | 261.00 | 265.00 | 257.50 | 261.00 | 1,016,280 |
2020-11-05 | 263.00 | 270.00 | 260.00 | 263.00 | 6,158,829 |
2020-11-04 | 254.50 | 262.50 | 253.00 | 260.00 | 1,364,672 |
2020-11-03 | 247.50 | 253.00 | 247.50 | 252.50 | 1,126,512 |
2020-11-02 | 242.00 | 247.50 | 242.00 | 247.50 | 552,885 |
2020-10-30 | 244.50 | 245.00 | 241.00 | 245.00 | 366,872 |
2020-10-29 | 243.50 | 247.50 | 243.50 | 246.00 | 615,854 |
2020-10-28 | 244.50 | 247.00 | 243.00 | 245.00 | 710,753 |
2020-10-27 | 249.00 | 249.00 | 245.00 | 246.00 | 552,073 |
2020-10-26 | 248.00 | 248.50 | 245.00 | 247.50 | 495,993 |
2020-10-23 | 251.00 | 253.00 | 250.00 | 251.00 | 449,322 |
2020-10-22 | 251.00 | 251.50 | 246.50 | 251.50 | 482,351 |
2020-10-21 | 254.50 | 254.50 | 253.00 | 254.00 | 578,956 |
2020-10-20 | 253.50 | 254.00 | 252.00 | 254.00 | 1,092,863 |
2020-10-16 | 253.00 | 253.50 | 250.00 | 253.50 | 1,169,215 |
2020-10-15 | 250.50 | 251.50 | 248.00 | 251.00 | 868,275 |
2020-10-14 | 250.00 | 254.00 | 250.00 | 252.00 | 1,008,038 |
2020-10-13 | 248.00 | 250.00 | 247.50 | 249.50 | 823,971 |
2020-10-12 | 247.50 | 248.00 | 244.50 | 246.00 | 1,238,075 |
2020-10-09 | 240.50 | 247.00 | 240.50 | 247.00 | 1,251,063 |
2020-10-08 | 243.50 | 245.50 | 241.00 | 242.00 | 786,127 |
2020-10-07 | 243.00 | 243.00 | 239.00 | 241.50 | 975,154 |
2020-10-06 | 239.50 | 242.00 | 239.50 | 241.00 | 879,252 |
2020-10-05 | 239.00 | 241.50 | 238.00 | 241.50 | 1,413,380 |
2020-10-02 | 237.50 | 241.00 | 237.00 | 240.00 | 535,481 |
2020-10-01 | 239.50 | 242.00 | 239.00 | 241.50 | 1,058,954 |
2020-09-30 | 238.50 | 238.50 | 236.00 | 238.00 | 763,157 |
2020-09-29 | 241.50 | 241.50 | 237.50 | 240.00 | 867,102 |
2020-09-28 | 241.50 | 242.00 | 237.50 | 238.25 | 919,697 |
2020-09-25 | 242.00 | 242.50 | 237.50 | 238.00 | 1,579,553 |
2020-09-24 | 239.00 | 241.50 | 238.00 | 240.00 | 862,248 |
2020-09-23 | 235.00 | 242.50 | 234.50 | 241.50 | 1,101,941 |
2020-09-22 | 229.50 | 233.00 | 229.50 | 232.00 | 1,185,567 |
2020-09-21 | 235.00 | 236.50 | 227.00 | 228.00 | 1,970,322 |
2020-09-18 | 228.50 | 238.50 | 228.50 | 238.50 | 2,369,658 |
2020-09-17 | 222.50 | 227.50 | 221.50 | 226.00 | 1,308,933 |
2020-09-16 | 221.00 | 223.00 | 221.00 | 221.50 | 1,856,673 |
2020-09-15 | 219.00 | 221.50 | 219.00 | 220.50 | 1,939,167 |
2020-09-14 | 214.00 | 218.50 | 213.50 | 218.00 | 2,449,160 |
2020-09-11 | 207.50 | 211.50 | 205.50 | 209.00 | 1,251,163 |
2020-09-10 | 207.00 | 207.50 | 205.50 | 205.00 | 749,821 |
2020-09-09 | 205.00 | 207.00 | 203.50 | 205.00 | 1,059,189 |
2020-09-08 | 204.00 | 206.00 | 201.50 | 203.00 | 1,322,131 |
2020-09-07 | 197.00 | 204.00 | 197.00 | 202.25 | 584,468 |
2020-09-04 | 197.40 | 202.50 | 196.60 | 199.60 | 476,858 |
2020-09-03 | 202.00 | 205.00 | 200.50 | 201.00 | 483,512 |
2020-09-02 | 199.80 | 201.50 | 198.60 | 200.00 | 537,720 |
2020-09-01 | 198.80 | 199.80 | 196.60 | 197.20 | 626,780 |
2020-08-28 | 199.60 | 199.60 | 196.20 | 196.50 | 423,920 |
2020-08-27 | 200.00 | 200.50 | 199.00 | 198.90 | 1,133,914 |
2020-08-26 | 199.00 | 199.80 | 198.80 | 199.50 | 443,540 |
2020-08-25 | 199.80 | 199.80 | 196.80 | 199.10 | 621,473 |
2020-08-24 | 193.20 | 200.00 | 193.20 | 199.20 | 366,359 |
2020-08-21 | 194.60 | 195.80 | 193.40 | 194.00 | 239,369 |
2020-08-20 | 192.00 | 194.60 | 191.20 | 192.70 | 474,120 |
2020-08-19 | 193.20 | 194.80 | 193.20 | 194.40 | 259,268 |
2020-08-18 | 192.80 | 195.80 | 192.80 | 194.20 | 183,932 |
2020-08-17 | 189.20 | 194.00 | 188.20 | 193.40 | 284,840 |
2020-08-14 | 191.40 | 195.80 | 189.40 | 194.30 | 318,503 |
2020-08-13 | 191.00 | 195.60 | 191.00 | 193.30 | 698,335 |
2020-08-12 | 187.40 | 194.80 | 187.40 | 191.70 | 624,704 |
2020-08-11 | 188.80 | 194.60 | 187.20 | 194.00 | 541,786 |
2020-08-10 | 189.80 | 192.00 | 189.20 | 190.20 | 321,361 |
2020-08-07 | 189.20 | 190.00 | 186.00 | 188.30 | 657,875 |
2020-08-06 | 182.80 | 187.60 | 182.80 | 187.70 | 481,530 |
2020-08-05 | 189.80 | 189.80 | 185.40 | 186.80 | 622,252 |
2020-08-04 | 188.60 | 188.80 | 185.00 | 186.10 | 840,770 |
2020-07-31 | 186.20 | 186.20 | 183.00 | 183.50 | 422,104 |
2020-07-30 | 189.20 | 189.20 | 186.20 | 189.60 | 705,208 |
2020-07-29 | 189.20 | 189.60 | 189.00 | 189.60 | 523,173 |
2020-07-28 | 192.80 | 192.80 | 192.80 | 191.10 | 195,638 |
2020-07-27 | 190.60 | 190.60 | 189.80 | 189.80 | 374,640 |
2020-07-24 | 189.20 | 192.80 | 187.00 | 190.60 | 460,576 |
2020-07-23 | 190.20 | 193.20 | 190.00 | 192.10 | 464,473 |
2020-07-22 | 191.40 | 195.60 | 190.20 | 191.40 | 233,980 |
2020-07-21 | 195.80 | 195.80 | 190.20 | 192.70 | 901,112 |
2020-07-20 | 195.40 | 195.60 | 192.40 | 194.10 | 328,098 |
2020-07-17 | 195.80 | 196.00 | 192.80 | 194.10 | 428,183 |
2020-07-16 | 195.40 | 195.80 | 192.80 | 194.10 | 337,683 |
2020-07-15 | 193.60 | 196.00 | 193.40 | 195.30 | 410,409 |
2020-07-14 | 196.20 | 196.40 | 191.40 | 192.20 | 724,840 |
2020-07-13 | 195.60 | 195.80 | 190.60 | 193.40 | 866,196 |
2020-07-10 | 188.20 | 192.00 | 188.20 | 191.10 | 583,511 |
2020-07-09 | 196.20 | 196.20 | 189.60 | 190.40 | 423,035 |
2020-07-08 | 190.40 | 195.40 | 190.40 | 192.60 | 444,875 |
2020-07-07 | 196.40 | 197.60 | 190.40 | 192.70 | 454,132 |
2020-07-06 | 191.20 | 195.00 | 191.20 | 194.40 | 719,266 |
2020-07-03 | 191.40 | 193.80 | 190.20 | 192.00 | 475,680 |
2020-07-02 | 190.20 | 193.00 | 188.20 | 189.40 | 418,359 |
2020-07-01 | 192.00 | 192.00 | 188.40 | 192.30 | 599,548 |
2020-06-30 | 193.80 | 193.80 | 189.20 | 191.70 | 478,257 |
2020-06-29 | 194.80 | 194.80 | 190.80 | 193.70 | 314,025 |
2020-06-26 | 191.80 | 195.00 | 191.40 | 190.30 | 479,427 |
2020-06-25 | 192.20 | 192.60 | 189.00 | 190.00 | 406,391 |
2020-06-24 | 191.20 | 195.00 | 189.20 | 193.60 | 791,509 |
2020-06-23 | 196.80 | 196.80 | 192.80 | 193.60 | 915,889 |
2020-06-22 | 194.00 | 195.40 | 192.00 | 194.30 | 876,575 |
2020-06-19 | 189.00 | 193.00 | 189.00 | 186.20 | 1,123,018 |
2020-06-18 | 184.20 | 188.00 | 181.40 | 186.20 | 846,461 |
2020-06-17 | 183.40 | 184.80 | 181.40 | 182.60 | 406,901 |
2020-06-16 | 180.60 | 183.60 | 178.40 | 182.60 | 491,864 |
2020-06-15 | 176.00 | 177.40 | 172.00 | 176.30 | 548,994 |
2020-06-12 | 174.20 | 180.00 | 174.00 | 177.80 | 661,867 |
2020-06-11 | 179.00 | 180.00 | 176.20 | 178.00 | 915,654 |
2020-06-10 | 181.00 | 184.00 | 181.00 | 183.00 | 722,420 |
2020-06-09 | 185.20 | 187.80 | 180.20 | 182.90 | 957,140 |
2020-06-08 | 188.80 | 188.80 | 183.60 | 185.70 | 685,008 |
2020-06-05 | 188.20 | 188.20 | 185.20 | 186.50 | 526,717 |
2020-06-04 | 187.00 | 189.20 | 184.00 | 185.90 | 742,793 |
2020-06-03 | 190.40 | 190.40 | 186.00 | 187.80 | 799,063 |
2020-06-02 | 189.60 | 189.80 | 186.00 | 188.70 | 429,562 |
2020-05-29 | 186.40 | 190.80 | 184.00 | 188.50 | 621,783 |
2020-05-28 | 186.00 | 191.60 | 186.00 | 188.50 | 894,718 |
2020-05-27 | 185.00 | 187.80 | 181.60 | 182.70 | 526,195 |
2020-05-26 | 176.40 | 184.20 | 176.40 | 182.70 | 1,043,114 |
2020-05-22 | 173.00 | 175.20 | 173.00 | 174.60 | 284,980 |
2020-05-21 | 174.60 | 176.20 | 172.60 | 174.60 | 627,124 |
2020-05-20 | 173.60 | 176.60 | 172.00 | 175.20 | 613,346 |
2020-05-19 | 172.00 | 175.00 | 170.00 | 170.10 | 416,674 |
2020-05-18 | 169.40 | 172.00 | 165.80 | 171.50 | 776,229 |
2020-05-15 | 166.80 | 169.00 | 163.00 | 166.80 | 750,152 |
2020-05-14 | 167.80 | 167.80 | 162.20 | 164.40 | 405,285 |
2020-05-13 | 163.00 | 169.80 | 163.00 | 169.10 | 596,742 |
2020-05-12 | 162.00 | 167.00 | 162.00 | 166.00 | 605,508 |
2020-05-11 | 164.80 | 166.00 | 161.20 | 163.80 | 669,771 |
2020-05-07 | 154.00 | 161.80 | 154.00 | 159.20 | 538,613 |
2020-05-06 | 160.20 | 160.20 | 155.60 | 157.20 | 325,918 |
2020-05-05 | 156.40 | 160.00 | 155.60 | 158.90 | 511,769 |
2020-05-04 | 155.20 | 157.40 | 154.00 | 155.80 | 1,234,554 |
2020-05-01 | 160.00 | 160.00 | 155.40 | 158.80 | 531,250 |
2020-04-30 | 168.00 | 169.00 | 160.80 | 166.20 | 459,602 |
2020-04-29 | 163.60 | 166.60 | 162.00 | 166.20 | 587,698 |
2020-04-28 | 158.00 | 162.60 | 158.00 | 158.60 | 662,379 |
2020-04-27 | 158.60 | 160.60 | 157.40 | 158.60 | 900,179 |
2020-04-24 | 153.20 | 155.00 | 149.40 | 151.80 | 416,625 |
2020-04-23 | 152.60 | 155.60 | 152.60 | 154.30 | 334,474 |
2020-04-22 | 149.00 | 153.60 | 149.00 | 151.80 | 339,315 |
2020-04-21 | 151.80 | 153.40 | 149.20 | 151.80 | 600,632 |
2020-04-20 | 154.00 | 154.20 | 150.00 | 151.60 | 709,027 |
2020-04-17 | 150.80 | 156.00 | 148.20 | 149.00 | 530,761 |
2020-04-16 | 146.00 | 150.00 | 145.40 | 148.90 | 321,365 |
2020-04-15 | 148.80 | 149.60 | 145.60 | 146.00 | 1,161,145 |
2020-04-14 | 146.60 | 149.80 | 145.00 | 146.80 | 1,190,304 |
2020-04-09 | 141.80 | 147.80 | 141.80 | 146.80 | 699,031 |
2020-04-08 | 146.00 | 147.20 | 141.40 | 142.50 | 596,908 |
2020-04-07 | 137.80 | 145.40 | 137.80 | 136.20 | 1,061,795 |
2020-04-06 | 133.20 | 136.80 | 133.00 | 130.40 | 606,056 |
2020-04-03 | 130.00 | 130.00 | 130.00 | 132.00 | 174,168 |
2020-04-03 | 130.00 | 132.40 | 129.60 | 130.40 | 818,434 |
2020-04-02 | 137.00 | 137.00 | 132.00 | 132.00 | 728,699 |
2020-04-02 | 137.00 | 137.00 | 132.20 | 133.60 | 495,996 |
2020-04-01 | 136.80 | 136.80 | 133.00 | 135.00 | 727,223 |
2020-04-01 | 136.80 | 136.80 | 133.00 | 136.60 | 660,793 |
2020-03-31 | 132.80 | 138.00 | 132.80 | 135.10 | 553,201 |
2020-03-30 | 131.20 | 135.00 | 130.00 | 136.90 | 396,328 |
2020-03-27 | 139.00 | 143.00 | 133.80 | 139.30 | 565,988 |
2020-03-26 | 138.40 | 140.00 | 136.60 | 136.00 | 543,950 |
2020-03-25 | 138.00 | 146.80 | 136.40 | 133.20 | 878,962 |
2020-03-24 | 124.00 | 135.40 | 124.00 | 123.70 | 519,849 |
2020-03-23 | 123.00 | 124.00 | 122.00 | 120.20 | 585,151 |
2020-03-20 | 115.60 | 120.00 | 115.40 | 111.20 | 360,031 |
2020-03-19 | 108.20 | 112.00 | 107.00 | 110.00 | 1,074,343 |
2020-03-18 | 111.80 | 111.80 | 106.60 | 112.20 | 381,030 |
2020-03-17 | 113.00 | 115.00 | 107.40 | 110.20 | 478,696 |
2020-03-16 | 118.80 | 118.80 | 106.00 | 119.70 | 1,525,016 |
2020-03-13 | 122.80 | 126.80 | 119.20 | 118.80 | 1,018,396 |
2020-03-12 | 124.00 | 126.00 | 122.00 | 131.20 | 934,343 |
2020-03-11 | 130.20 | 133.80 | 130.00 | 132.80 | 457,685 |
2020-03-10 | 134.00 | 138.00 | 130.80 | 131.60 | 1,151,341 |
2020-03-09 | 135.40 | 135.40 | 126.00 | 139.10 | 1,919,123 |
2020-03-06 | 145.00 | 145.00 | 137.60 | 139.10 | 1,819,831 |
2020-03-05 | 147.60 | 148.00 | 146.00 | 149.60 | 574,786 |
2020-03-04 | 148.60 | 150.80 | 147.80 | 146.40 | 868,079 |
2020-03-03 | 149.40 | 150.20 | 147.40 | 146.00 | 944,602 |
2020-03-02 | 139.20 | 150.60 | 139.20 | 140.80 | 1,464,793 |
2020-02-28 | 142.00 | 142.00 | 134.80 | 146.10 | 2,671,872 |
2020-02-27 | 150.80 | 150.80 | 144.60 | 153.00 | 1,548,620 |
2020-02-26 | 150.00 | 152.80 | 146.20 | 150.50 | 1,363,752 |
2020-02-25 | 151.00 | 153.40 | 150.00 | 151.20 | 1,664,037 |
2020-02-24 | 155.00 | 157.00 | 150.00 | 158.10 | 2,136,896 |
2020-02-21 | 158.60 | 159.00 | 156.40 | 158.10 | 1,902,419 |
2020-02-20 | 163.00 | 163.00 | 158.80 | 159.70 | 1,609,406 |
2020-02-19 | 161.00 | 163.00 | 161.00 | 162.30 | 1,602,151 |
2020-02-18 | 164.60 | 164.60 | 159.00 | 161.30 | 2,799,681 |
2020-02-17 | 172.00 | 172.00 | 165.00 | 165.80 | 2,432,833 |
2020-02-14 | 171.00 | 172.00 | 170.00 | 171.00 | 605,851 |
2020-02-13 | 174.00 | 174.20 | 171.40 | 171.90 | 1,356,895 |
2020-02-12 | 174.60 | 174.80 | 173.60 | 174.40 | 633,636 |
2020-02-11 | 175.00 | 176.40 | 174.00 | 174.60 | 1,043,359 |
2020-02-10 | 175.00 | 176.00 | 173.60 | 174.30 | 1,387,914 |
2020-02-07 | 179.80 | 180.40 | 176.00 | 177.10 | 1,358,257 |
2020-02-06 | 179.40 | 180.60 | 179.00 | 180.20 | 554,251 |
2020-02-05 | 177.40 | 178.60 | 177.00 | 178.10 | 716,012 |
2020-02-04 | 174.60 | 177.20 | 174.60 | 176.20 | 654,538 |
2020-01-31 | 174.20 | 174.60 | 169.80 | 173.40 | 790,748 |
2020-01-30 | 176.00 | 176.00 | 172.80 | 173.40 | 826,097 |
2020-01-29 | 179.20 | 179.40 | 177.40 | 178.10 | 891,361 |
2020-01-28 | 176.40 | 179.20 | 176.20 | 178.70 | 583,411 |
2020-01-27 | 177.60 | 179.20 | 172.00 | 177.70 | 1,252,552 |
2020-01-24 | 180.00 | 181.20 | 179.00 | 181.30 | 491,804 |
2020-01-23 | 181.00 | 181.00 | 178.80 | 179.60 | 579,052 |
2020-01-22 | 183.00 | 184.00 | 180.80 | 181.00 | 706,921 |
2020-01-21 | 184.00 | 187.40 | 182.20 | 183.20 | 917,598 |
2020-01-20 | 188.00 | 188.00 | 184.20 | 185.00 | 395,634 |
2020-01-17 | 185.60 | 186.60 | 184.20 | 185.00 | 536,415 |
2020-01-16 | 187.40 | 187.40 | 185.60 | 186.70 | 821,297 |
2020-01-15 | 188.00 | 188.00 | 185.00 | 186.00 | 525,807 |
2020-01-14 | 185.40 | 188.60 | 185.40 | 187.00 | 921,064 |
2020-01-13 | 186.80 | 187.00 | 184.20 | 186.60 | 1,150,040 |
2020-01-10 | 185.40 | 186.00 | 184.00 | 184.70 | 619,539 |
2020-01-09 | 184.00 | 185.20 | 183.20 | 184.40 | 882,766 |
2020-01-08 | 183.00 | 183.00 | 179.00 | 181.40 | 552,370 |
2020-01-07 | 181.60 | 183.40 | 181.00 | 182.00 | 392,443 |
2020-01-06 | 181.00 | 181.20 | 178.00 | 179.90 | 1,050,774 |
2020-01-03 | 182.00 | 182.00 | 180.00 | 180.90 | 473,008 |
2020-01-02 | 180.20 | 184.00 | 180.20 | 182.30 | 357,015 |
2019-12-31 | 180.00 | 182.40 | 179.80 | 181.10 | 301,553 |
2019-12-30 | 182.40 | 182.40 | 179.00 | 180.50 | 888,011 |
2019-12-27 | 184.80 | 184.80 | 181.60 | 183.00 | 345,556 |
2019-12-24 | 181.60 | 185.00 | 181.40 | 183.70 | 295,376 |
2019-12-23 | 184.80 | 185.00 | 181.40 | 184.10 | 442,385 |
2019-12-20 | 183.00 | 184.60 | 182.40 | 183.20 | 627,698 |
2019-12-19 | 184.40 | 184.80 | 182.80 | 183.80 | 330,654 |
2019-12-18 | 181.20 | 185.00 | 181.20 | 183.90 | 348,771 |
2019-12-17 | 184.40 | 185.00 | 181.20 | 184.20 | 686,199 |
2019-12-16 | 179.20 | 184.00 | 179.20 | 182.90 | 983,853 |
2019-12-13 | 184.00 | 184.00 | 180.00 | 182.20 | 818,749 |
2019-12-12 | 185.00 | 186.20 | 184.40 | 185.80 | 336,337 |
2019-12-11 | 186.60 | 186.80 | 184.00 | 185.30 | 384,944 |
2019-12-10 | 187.00 | 187.00 | 185.60 | 186.10 | 322,441 |
2019-12-09 | 185.20 | 188.00 | 185.20 | 187.40 | 314,521 |
2019-12-06 | 186.00 | 186.00 | 185.60 | 185.70 | 95,181 |
2019-12-05 | 185.60 | 187.00 | 185.40 | 185.70 | 251,722 |
2019-12-04 | 183.20 | 186.20 | 183.20 | 185.70 | 532,715 |
2019-12-03 | 184.80 | 184.80 | 183.20 | 184.60 | 435,024 |
2019-12-02 | 185.80 | 188.00 | 184.40 | 185.50 | 642,576 |
2019-11-29 | 185.80 | 187.00 | 185.80 | 185.80 | 429,906 |
2019-11-28 | 185.60 | 187.00 | 185.00 | 186.60 | 279,918 |
2019-11-27 | 186.00 | 186.60 | 185.40 | 186.30 | 366,735 |
2019-11-26 | 185.00 | 185.80 | 183.20 | 185.00 | 444,127 |
2019-11-25 | 184.80 | 185.40 | 183.80 | 184.70 | 387,207 |
2019-11-22 | 182.80 | 185.00 | 181.00 | 183.30 | 279,299 |
2019-11-21 | 182.00 | 183.60 | 180.40 | 181.60 | 522,351 |
2019-11-20 | 183.40 | 183.80 | 182.40 | 183.10 | 389,919 |
2019-11-19 | 181.00 | 184.60 | 180.00 | 183.30 | 618,710 |
2019-11-18 | 180.40 | 180.60 | 180.00 | 180.50 | 657,906 |
2019-11-15 | 181.20 | 182.00 | 180.40 | 180.50 | 522,986 |
2019-11-14 | 180.20 | 181.20 | 179.80 | 180.00 | 319,355 |
2019-11-13 | 181.20 | 182.40 | 180.60 | 181.60 | 310,527 |
2019-11-12 | 182.00 | 183.20 | 181.00 | 182.80 | 586,128 |
2019-11-11 | 180.40 | 182.00 | 179.00 | 180.00 | 533,005 |
2019-11-08 | 180.00 | 182.20 | 180.00 | 181.60 | 595,407 |
2019-11-07 | 179.40 | 182.40 | 179.40 | 182.30 | 594,335 |
2019-11-06 | 179.20 | 181.60 | 178.40 | 179.80 | 262,355 |
2019-11-05 | 181.80 | 181.80 | 180.00 | 180.40 | 325,872 |
2019-11-04 | 179.80 | 181.40 | 176.00 | 180.90 | 461,960 |
2019-11-01 | 178.60 | 178.60 | 176.70 | 176.70 | 0 |
2019-10-31 | 178.60 | 178.60 | 175.80 | 176.70 | 467,342 |
2019-10-30 | 174.20 | 177.40 | 174.20 | 176.80 | 813,385 |
2019-10-29 | 174.00 | 175.00 | 174.00 | 173.50 | 270,289 |
2019-10-28 | 171.00 | 174.00 | 171.00 | 173.50 | 887,870 |
2019-10-25 | 171.00 | 173.00 | 170.20 | 171.20 | 525,030 |
2019-10-24 | 169.60 | 171.00 | 169.60 | 170.30 | 550,356 |
2019-10-23 | 170.00 | 171.20 | 168.80 | 169.90 | 503,196 |
2019-10-22 | 170.00 | 170.40 | 169.00 | 169.60 | 369,154 |
2019-10-21 | 174.00 | 174.80 | 169.60 | 170.70 | 677,327 |
2019-10-18 | 171.80 | 173.00 | 171.00 | 171.70 | 327,380 |
2019-10-17 | 173.20 | 173.20 | 171.00 | 171.80 | 374,353 |
2019-10-16 | 177.40 | 178.80 | 174.00 | 175.20 | 305,772 |
2019-10-15 | 179.00 | 179.00 | 175.00 | 177.20 | 240,358 |
2019-10-14 | 178.00 | 178.80 | 176.20 | 177.20 | 266,962 |
2019-10-11 | 180.20 | 180.20 | 175.60 | 176.20 | 687,854 |
2019-10-10 | 184.40 | 184.40 | 180.00 | 180.70 | 215,121 |
2019-10-09 | 184.20 | 184.60 | 183.20 | 183.80 | 483,831 |
2019-10-08 | 181.60 | 185.80 | 181.20 | 184.20 | 337,620 |
2019-10-07 | 180.40 | 182.00 | 180.00 | 180.90 | 438,554 |
2019-10-04 | 179.00 | 182.00 | 179.00 | 180.40 | 278,857 |
2019-10-03 | 179.00 | 181.60 | 178.00 | 178.70 | 293,721 |
2019-10-02 | 182.20 | 183.20 | 178.80 | 184.30 | 460,296 |
2019-10-01 | 184.60 | 185.00 | 182.80 | 184.30 | 401,128 |
2019-09-30 | 184.00 | 185.60 | 182.00 | 182.30 | 298,214 |
2019-09-27 | 183.00 | 184.80 | 183.00 | 183.50 | 734,187 |
2019-09-26 | 181.60 | 183.80 | 181.60 | 183.80 | 422,254 |
2019-09-25 | 181.60 | 181.60 | 180.20 | 180.80 | 764,175 |
2019-09-24 | 180.80 | 182.40 | 178.40 | 181.40 | 904,133 |
2019-09-23 | 178.80 | 180.00 | 177.20 | 179.40 | 1,183,222 |
2019-09-20 | 178.80 | 179.40 | 178.00 | 178.30 | 761,700 |
2019-09-19 | 175.40 | 178.80 | 175.40 | 178.10 | 579,856 |
2019-09-18 | 178.80 | 178.80 | 176.00 | 176.80 | 212,500 |
2019-09-17 | 175.60 | 178.20 | 175.00 | 177.10 | 217,033 |
2019-09-16 | 177.80 | 179.60 | 175.60 | 175.80 | 405,005 |
2019-09-13 | 176.40 | 179.20 | 176.40 | 178.20 | 371,693 |
2019-09-12 | 174.00 | 176.60 | 174.00 | 175.70 | 362,019 |
2019-09-11 | 172.20 | 175.00 | 172.20 | 174.10 | 814,637 |
2019-09-10 | 172.20 | 173.40 | 170.00 | 171.20 | 549,459 |
2019-09-09 | 174.00 | 174.60 | 172.00 | 172.50 | 663,178 |
2019-09-06 | 172.20 | 173.40 | 171.00 | 171.90 | 402,420 |
2019-09-05 | 173.40 | 173.60 | 172.00 | 172.80 | 873,147 |
2019-09-04 | 172.00 | 173.80 | 172.00 | 173.10 | 552,227 |
2019-09-03 | 169.20 | 171.00 | 167.00 | 170.60 | 1,652,620 |
2019-09-02 | 171.20 | 171.20 | 168.80 | 169.10 | 715,841 |
2019-08-30 | 172.20 | 173.80 | 171.60 | 171.40 | 407,651 |
2019-08-29 | 174.60 | 174.60 | 170.00 | 171.60 | 666,441 |
2019-08-28 | 175.00 | 175.00 | 170.40 | 171.60 | 859,469 |
2019-08-27 | 176.00 | 176.20 | 173.40 | 174.40 | 643,145 |
2019-08-23 | 178.20 | 179.60 | 177.60 | 176.70 | 639,724 |
2019-08-22 | 179.00 | 179.00 | 176.00 | 176.70 | 377,584 |
2019-08-21 | 179.00 | 179.00 | 177.40 | 178.90 | 902,649 |
2019-08-20 | 179.80 | 181.80 | 177.40 | 178.10 | 520,212 |
2019-08-19 | 175.20 | 179.00 | 175.20 | 177.40 | 501,517 |
2019-08-16 | 175.00 | 177.60 | 174.00 | 176.10 | 580,337 |
2019-08-15 | 178.60 | 178.60 | 173.20 | 174.50 | 887,286 |
2019-08-14 | 183.00 | 183.00 | 178.20 | 179.50 | 847,768 |
2019-08-13 | 180.80 | 180.80 | 180.80 | 183.60 | 340,802 |
2019-08-12 | 183.60 | 184.80 | 182.80 | 183.60 | 480,357 |
2019-08-09 | 183.60 | 185.80 | 183.60 | 185.10 | 283,340 |
2019-08-08 | 184.40 | 184.40 | 183.20 | 184.40 | 1,079,971 |
2019-08-07 | 182.00 | 185.80 | 182.00 | 183.90 | 3,050,250 |
2019-08-06 | 178.40 | 182.00 | 178.40 | 181.20 | 594,861 |
2019-08-05 | 179.60 | 179.60 | 178.00 | 178.90 | 1,134,674 |
2019-08-02 | 184.00 | 184.00 | 182.80 | 183.50 | 574,910 |
2019-08-01 | 182.80 | 186.20 | 182.80 | 186.20 | 503,753 |
2019-07-31 | 183.20 | 185.20 | 183.20 | 185.00 | 707,881 |
2019-07-30 | 184.80 | 185.40 | 183.00 | 184.60 | 837,300 |
2019-07-29 | 183.00 | 183.00 | 180.20 | 182.80 | 439,702 |
2019-07-26 | 180.00 | 184.00 | 180.00 | 181.60 | 282,618 |
2019-07-25 | 180.20 | 181.20 | 180.00 | 180.60 | 704,437 |
2019-07-24 | 181.40 | 184.60 | 181.20 | 182.50 | 641,799 |
2019-07-23 | 184.00 | 184.00 | 181.60 | 182.30 | 674,386 |
2019-07-22 | 183.80 | 183.80 | 181.20 | 182.20 | 297,151 |
2019-07-19 | 181.20 | 183.60 | 181.20 | 182.50 | 318,107 |
2019-07-18 | 182.40 | 182.40 | 178.20 | 179.50 | 1,159,622 |
2019-07-17 | 186.20 | 186.20 | 183.00 | 184.10 | 861,069 |
2019-07-16 | 186.60 | 189.40 | 186.00 | 186.90 | 477,432 |
2019-07-15 | 189.60 | 189.60 | 186.60 | 187.60 | 427,475 |
2019-07-12 | 189.00 | 189.00 | 186.80 | 188.80 | 362,112 |
2019-07-11 | 189.60 | 190.60 | 188.00 | 188.90 | 296,327 |
2019-07-10 | 190.00 | 190.60 | 187.80 | 190.30 | 487,041 |
2019-07-09 | 191.00 | 191.80 | 190.00 | 190.80 | 518,424 |
2019-07-08 | 192.00 | 193.00 | 189.20 | 191.50 | 637,616 |
2019-07-05 | 193.80 | 193.80 | 192.60 | 192.20 | 666,856 |
2019-07-04 | 190.60 | 193.60 | 190.60 | 192.90 | 1,048,947 |
2019-07-03 | 187.00 | 190.00 | 187.00 | 189.40 | 781,452 |
2019-07-02 | 186.00 | 188.40 | 186.00 | 187.70 | 682,061 |
2019-07-01 | 186.00 | 187.20 | 186.00 | 186.40 | 797,083 |
2019-06-28 | 182.00 | 184.40 | 182.00 | 182.80 | 188,996 |
2019-06-27 | 179.00 | 181.70 | 179.00 | 181.70 | 404,462 |
2019-06-26 | 180.80 | 182.80 | 179.00 | 179.80 | 320,490 |
2019-06-25 | 181.40 | 184.00 | 181.20 | 182.30 | 695,097 |
2019-06-24 | 182.80 | 182.80 | 180.00 | 181.80 | 341,651 |
2019-06-21 | 182.80 | 184.60 | 180.60 | 185.20 | 259,219 |
2019-06-20 | 182.40 | 186.20 | 182.40 | 185.20 | 470,650 |
2019-06-19 | 183.40 | 184.60 | 181.60 | 182.30 | 439,281 |
2019-06-18 | 183.80 | 183.80 | 182.80 | 183.30 | 483,904 |
2019-06-17 | 183.20 | 183.20 | 180.20 | 181.60 | 431,494 |
2019-06-14 | 182.40 | 183.80 | 182.20 | 182.50 | 347,378 |
2019-06-13 | 183.80 | 183.80 | 181.40 | 181.80 | 280,021 |
2019-06-12 | 184.60 | 184.60 | 180.00 | 182.80 | 368,814 |
2019-06-11 | 184.80 | 185.00 | 184.80 | 182.90 | 1,009,774 |
2019-06-10 | 181.00 | 182.60 | 181.00 | 182.20 | 568,125 |
2019-06-07 | 180.00 | 180.00 | 178.00 | 180.60 | 371,413 |
2019-06-06 | 177.80 | 178.00 | 177.60 | 178.60 | 150,188 |
2019-06-05 | 179.60 | 180.80 | 179.00 | 180.30 | 1,033,620 |
2019-06-04 | 176.20 | 177.00 | 174.80 | 176.30 | 526,531 |
2019-05-31 | 176.20 | 176.20 | 176.00 | 178.50 | 352,937 |
2019-05-30 | 179.20 | 180.40 | 177.60 | 178.50 | 651,444 |
2019-05-29 | 183.80 | 183.80 | 177.00 | 179.90 | 301,907 |
2019-05-28 | 178.40 | 183.60 | 178.40 | 182.90 | 578,430 |
2019-05-24 | 177.80 | 180.60 | 177.80 | 178.60 | 432,925 |
2019-05-23 | 178.00 | 178.40 | 178.00 | 178.20 | 291,932 |
2019-05-22 | 179.00 | 181.40 | 178.80 | 179.60 | 217,033 |
2019-05-21 | 182.00 | 182.00 | 180.00 | 179.70 | 515,730 |
2019-05-20 | 180.60 | 182.40 | 180.20 | 181.00 | 839,489 |
2019-05-17 | 179.00 | 182.20 | 179.00 | 181.50 | 581,409 |
2019-05-16 | 177.00 | 179.00 | 177.00 | 178.40 | 620,498 |
2019-05-15 | 177.00 | 177.60 | 177.00 | 178.00 | 650,884 |
2019-05-14 | 173.20 | 175.60 | 173.00 | 174.40 | 1,624,097 |
2019-05-13 | 177.00 | 177.80 | 172.60 | 173.00 | 741,867 |
2019-05-10 | 176.20 | 179.60 | 176.00 | 177.00 | 793,557 |
2019-05-09 | 181.40 | 181.40 | 176.00 | 175.90 | 936,282 |
2019-05-08 | 181.40 | 182.40 | 181.00 | 181.20 | 518,392 |
2019-05-07 | 184.60 | 185.00 | 183.80 | 183.90 | 580,642 |
2019-05-03 | 187.00 | 188.00 | 185.00 | 185.90 | 796,288 |
2019-05-02 | 185.00 | 186.40 | 184.40 | 185.60 | 351,594 |
2019-04-30 | 186.00 | 186.60 | 184.60 | 185.70 | 914,112 |
2019-04-29 | 184.80 | 185.60 | 184.20 | 185.30 | 1,445,671 |