Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-12-10 | 179.80 | 179.80 | 179.80 | 179.80 | 0 |
2021-12-09 | 182.00 | 182.00 | 179.80 | 179.80 | 5,167,428 |
2021-12-08 | 180.00 | 180.00 | 179.60 | 179.60 | 304,194 |
2021-12-07 | 179.80 | 180.00 | 179.60 | 180.00 | 68,609 |
2021-12-06 | 180.00 | 180.00 | 179.60 | 179.60 | 49,495 |
2021-12-03 | 180.00 | 180.00 | 179.60 | 179.60 | 49,435 |
2021-12-02 | 179.80 | 180.00 | 179.60 | 179.60 | 187,601 |
2021-12-01 | 180.00 | 180.00 | 179.60 | 179.60 | 416,903 |
2021-11-30 | 179.60 | 179.80 | 179.60 | 179.80 | 239,167 |
2021-11-29 | 179.60 | 179.80 | 179.60 | 179.60 | 35,413 |
2021-11-26 | 180.00 | 180.00 | 179.60 | 179.60 | 61,442 |
2021-11-25 | 179.60 | 179.60 | 179.60 | 179.60 | 72,753 |
2021-11-24 | 179.40 | 179.60 | 179.40 | 179.60 | 131,455 |
2021-11-23 | 179.80 | 179.80 | 179.60 | 179.60 | 39,383 |
2021-11-22 | 179.60 | 179.80 | 179.60 | 179.60 | 168,541 |
2021-11-19 | 179.80 | 179.80 | 179.60 | 179.60 | 33,741 |
2021-11-18 | 179.60 | 179.60 | 179.60 | 179.60 | 128,653 |
2021-11-17 | 179.60 | 179.60 | 179.40 | 179.40 | 3,289,932 |
2021-11-16 | 179.60 | 179.80 | 179.60 | 179.80 | 409,618 |
2021-11-15 | 179.80 | 179.80 | 179.60 | 179.60 | 51,599 |
2021-11-12 | 179.80 | 179.80 | 179.40 | 179.40 | 197,982 |
2021-11-11 | 179.40 | 179.60 | 179.40 | 179.40 | 265,627 |
2021-11-10 | 179.80 | 179.80 | 179.40 | 179.40 | 2,028,461 |
2021-11-09 | 179.60 | 179.80 | 179.60 | 179.60 | 171,786 |
2021-11-08 | 179.60 | 179.80 | 179.40 | 179.80 | 364,432 |
2021-11-05 | 179.20 | 179.60 | 179.20 | 179.20 | 7,147,332 |
2021-11-04 | 178.80 | 180.60 | 178.60 | 178.80 | 2,274,357 |
2021-11-03 | 178.60 | 178.80 | 178.60 | 178.60 | 876,328 |
2021-11-02 | 178.60 | 178.60 | 178.40 | 178.40 | 229,046 |
2021-11-01 | 178.60 | 179.00 | 178.60 | 178.80 | 123,309 |
2021-10-29 | 178.80 | 178.80 | 178.40 | 178.40 | 138,879 |
2021-10-28 | 179.00 | 179.00 | 178.80 | 178.80 | 509,523 |
2021-10-27 | 179.00 | 179.00 | 178.80 | 179.00 | 153,251 |
2021-10-26 | 179.00 | 179.00 | 179.00 | 179.00 | 182,467 |
2021-10-25 | 178.80 | 179.00 | 178.80 | 178.80 | 78,945 |
2021-10-22 | 179.00 | 179.00 | 179.00 | 179.00 | 145,044 |
2021-10-21 | 178.80 | 179.00 | 178.80 | 179.00 | 1,001,325 |
2021-10-20 | 179.20 | 179.20 | 178.60 | 178.60 | 368,687 |
2021-10-19 | 180.00 | 180.00 | 179.20 | 179.40 | 5,116,707 |
2021-10-18 | 179.40 | 179.40 | 179.20 | 179.40 | 84,455 |
2021-10-15 | 179.00 | 179.20 | 179.00 | 179.00 | 237,186 |
2021-10-14 | 179.00 | 179.40 | 179.00 | 179.00 | 82,496 |
2021-10-13 | 179.00 | 179.60 | 179.00 | 179.40 | 519,756 |
2021-10-12 | 179.80 | 179.80 | 178.80 | 179.00 | 2,792,320 |
2021-10-11 | 179.80 | 179.80 | 178.80 | 178.80 | 281,278 |
2021-10-08 | 179.80 | 179.80 | 178.80 | 178.80 | 182,568 |
2021-10-07 | 179.00 | 179.00 | 178.80 | 179.00 | 258,665 |
2021-10-06 | 178.80 | 179.00 | 178.80 | 179.00 | 109,834 |
2021-10-05 | 178.80 | 180.00 | 178.80 | 179.80 | 310,074 |
2021-10-04 | 179.00 | 179.40 | 178.80 | 178.80 | 687,204 |
2021-10-01 | 179.00 | 179.40 | 178.60 | 178.80 | 3,231,121 |
2021-09-30 | 179.00 | 179.60 | 179.00 | 179.00 | 2,086,073 |
2021-09-29 | 179.00 | 180.00 | 179.00 | 179.00 | 141,303 |
2021-09-28 | 178.80 | 179.20 | 178.80 | 179.00 | 142,336 |
2021-09-27 | 178.80 | 179.40 | 178.80 | 179.40 | 184,153 |
2021-09-24 | 179.00 | 179.00 | 178.80 | 178.80 | 5,270,606 |
2021-09-23 | 179.80 | 179.80 | 178.80 | 178.80 | 736,217 |
2021-09-22 | 179.60 | 179.60 | 178.60 | 178.60 | 13,720,954 |
2021-09-21 | 178.80 | 179.40 | 178.80 | 179.00 | 95,632 |
2021-09-20 | 179.00 | 179.40 | 178.80 | 178.80 | 407,337 |
2021-09-17 | 179.00 | 179.40 | 178.80 | 179.40 | 1,507,051 |
2021-09-16 | 179.40 | 179.40 | 178.80 | 178.80 | 1,212,567 |
2021-09-15 | 178.80 | 178.80 | 178.80 | 178.80 | 816,331 |
2021-09-14 | 179.80 | 179.80 | 178.80 | 178.80 | 224,757 |
2021-09-13 | 180.00 | 180.00 | 178.80 | 178.80 | 407,345 |
2021-09-10 | 179.20 | 180.00 | 178.80 | 178.80 | 74,021 |
2021-09-09 | 179.20 | 179.20 | 178.80 | 178.80 | 475,472 |
2021-09-08 | 179.80 | 179.80 | 179.00 | 179.00 | 180,566 |
2021-09-07 | 180.00 | 180.00 | 179.00 | 179.00 | 454,820 |
2021-09-06 | 179.60 | 179.60 | 179.00 | 179.00 | 150,161 |
2021-09-03 | 179.60 | 179.80 | 179.00 | 179.60 | 476,644 |
2021-09-02 | 179.80 | 179.80 | 179.00 | 179.00 | 2,102,898 |
2021-09-01 | 178.80 | 179.00 | 178.80 | 179.00 | 2,277,305 |
2021-08-31 | 180.00 | 180.00 | 178.80 | 178.80 | 508,415 |
2021-08-30 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
2021-08-27 | 179.20 | 179.40 | 179.00 | 179.00 | 7,614,057 |
2021-08-26 | 179.80 | 179.80 | 178.80 | 179.80 | 151,757 |
2021-08-25 | 178.60 | 179.00 | 178.40 | 178.60 | 692,168 |
2021-08-24 | 178.60 | 178.60 | 178.40 | 178.40 | 69,770 |
2021-08-23 | 178.40 | 178.60 | 178.20 | 178.40 | 1,007,764 |
2021-08-20 | 179.00 | 179.00 | 178.20 | 178.40 | 483,433 |
2021-08-19 | 178.60 | 179.00 | 178.20 | 178.40 | 935,099 |
2021-08-18 | 182.80 | 182.80 | 178.20 | 178.20 | 186,795 |
2021-08-17 | 178.20 | 178.60 | 178.20 | 178.60 | 3,901,737 |
2021-08-16 | 179.00 | 179.40 | 178.20 | 178.20 | 3,100,622 |
2021-08-13 | 178.20 | 178.80 | 178.20 | 178.60 | 224,927 |
2021-08-12 | 178.00 | 178.40 | 178.00 | 178.20 | 1,025,449 |
2021-08-11 | 178.40 | 178.40 | 178.00 | 178.40 | 502,595 |
2021-08-10 | 177.80 | 178.40 | 177.80 | 178.40 | 179,398 |
2021-08-09 | 178.80 | 178.80 | 177.80 | 177.80 | 10,417,097 |
2021-08-06 | 178.80 | 178.80 | 177.80 | 177.80 | 3,096,865 |
2021-08-05 | 177.80 | 178.60 | 177.80 | 178.60 | 8,404,001 |
2021-08-04 | 178.20 | 178.20 | 177.80 | 177.80 | 21,734,155 |
2021-08-03 | 178.00 | 178.20 | 177.80 | 178.00 | 5,438,912 |
2021-08-02 | 178.00 | 178.40 | 177.80 | 178.20 | 29,825,474 |
2021-07-30 | 178.00 | 179.00 | 178.00 | 179.00 | 2,118,703 |
2021-07-29 | 179.00 | 179.00 | 177.80 | 178.40 | 19,989,054 |
2021-07-28 | 178.40 | 179.00 | 178.40 | 178.40 | 23,382,237 |
2021-07-27 | 178.40 | 179.00 | 178.20 | 178.40 | 2,027,156 |
2021-07-26 | 178.60 | 179.00 | 178.40 | 178.40 | 4,404,646 |
2021-07-23 | 178.40 | 178.80 | 178.20 | 178.60 | 7,696,839 |
2021-07-22 | 178.00 | 178.80 | 178.00 | 178.60 | 352,823 |
2021-07-21 | 178.60 | 178.80 | 178.20 | 178.40 | 21,130,367 |
2021-07-20 | 178.60 | 179.00 | 178.00 | 178.00 | 646,075 |
2021-07-19 | 178.80 | 179.00 | 178.00 | 178.40 | 600,588 |
2021-07-16 | 180.40 | 180.40 | 178.20 | 178.60 | 781,841 |
2021-07-15 | 179.00 | 179.80 | 178.60 | 178.80 | 405,005 |
2021-07-14 | 179.20 | 179.80 | 179.00 | 179.00 | 122,576 |
2021-07-13 | 179.00 | 180.40 | 178.80 | 179.20 | 476,553 |
2021-07-12 | 183.00 | 183.00 | 178.40 | 178.80 | 2,235,399 |
2021-07-09 | 179.60 | 180.00 | 178.20 | 179.00 | 1,298,735 |
2021-07-08 | 180.40 | 180.40 | 178.80 | 178.80 | 419,563 |
2021-07-07 | 180.40 | 180.40 | 179.00 | 179.00 | 275,967 |
2021-07-06 | 180.00 | 180.40 | 178.80 | 179.40 | 677,462 |
2021-07-05 | 180.40 | 180.60 | 179.60 | 179.60 | 470,896 |
2021-07-02 | 180.20 | 180.40 | 178.00 | 180.20 | 688,119 |
2021-07-01 | 179.60 | 180.40 | 178.60 | 179.60 | 3,253,893 |
2021-06-30 | 179.60 | 180.20 | 179.40 | 179.60 | 1,692,341 |
2021-06-29 | 179.60 | 180.20 | 179.40 | 179.60 | 1,535,323 |
2021-06-28 | 180.00 | 180.60 | 179.60 | 179.60 | 800,509 |
2021-06-25 | 179.80 | 180.80 | 179.60 | 179.60 | 2,973,363 |
2021-06-24 | 180.10 | 180.20 | 179.20 | 179.80 | 4,451,732 |
2021-06-23 | 181.00 | 181.80 | 179.80 | 180.00 | 4,528,064 |
2021-06-22 | 181.40 | 182.00 | 181.00 | 181.00 | 661,787 |
2021-06-21 | 182.40 | 182.60 | 181.00 | 182.00 | 597,439 |
2021-06-18 | 182.00 | 182.40 | 180.20 | 181.20 | 3,400,658 |
2021-06-17 | 181.00 | 182.20 | 181.00 | 182.00 | 353,776 |
2021-06-16 | 182.60 | 182.60 | 182.00 | 182.00 | 343,972 |
2021-06-15 | 182.40 | 182.40 | 181.80 | 182.40 | 1,045,584 |
2021-06-14 | 182.40 | 182.80 | 182.00 | 182.00 | 2,821,625 |
2021-06-11 | 182.40 | 184.00 | 181.80 | 182.00 | 1,129,952 |
2021-06-10 | 182.00 | 182.40 | 181.60 | 182.20 | 1,162,148 |
2021-06-09 | 182.00 | 182.60 | 181.80 | 182.00 | 440,077 |
2021-06-08 | 182.00 | 184.40 | 182.00 | 182.40 | 344,007 |
2021-06-07 | 186.00 | 186.00 | 182.00 | 182.20 | 6,736,831 |
2021-06-04 | 184.00 | 186.40 | 181.40 | 182.80 | 5,617,581 |
2021-06-03 | 181.40 | 183.40 | 181.20 | 182.40 | 301,471 |
2021-06-02 | 182.00 | 182.20 | 180.40 | 181.00 | 3,859,240 |
2021-06-01 | 180.60 | 183.60 | 180.60 | 181.00 | 1,474,307 |
2021-05-28 | 179.00 | 182.20 | 179.00 | 181.40 | 20,941,317 |
2021-05-27 | 184.00 | 184.00 | 179.40 | 179.40 | 46,936,973 |
2021-05-26 | 165.20 | 170.00 | 165.20 | 168.40 | 2,985,881 |
2021-05-25 | 167.20 | 172.00 | 167.20 | 169.80 | 1,462,192 |
2021-05-24 | 174.00 | 174.00 | 171.20 | 171.60 | 959,363 |
2021-05-21 | 174.00 | 174.00 | 171.00 | 172.00 | 3,619,014 |
2021-05-20 | 172.80 | 172.80 | 170.00 | 172.60 | 519,485 |
2021-05-19 | 168.60 | 172.80 | 168.60 | 172.00 | 445,948 |
2021-05-18 | 168.00 | 172.60 | 168.00 | 172.40 | 1,641,138 |
2021-05-17 | 172.40 | 173.20 | 171.40 | 172.40 | 594,251 |
2021-05-14 | 166.60 | 172.60 | 166.60 | 172.00 | 990,956 |
2021-05-13 | 170.60 | 171.60 | 168.00 | 170.80 | 997,029 |
2021-05-12 | 170.20 | 171.80 | 169.80 | 170.00 | 741,712 |
2021-05-11 | 173.00 | 173.80 | 170.60 | 170.80 | 1,060,954 |
2021-05-10 | 174.00 | 174.00 | 172.40 | 174.00 | 1,033,412 |
2021-05-07 | 171.00 | 173.00 | 171.00 | 173.00 | 608,608 |
2021-05-06 | 174.20 | 174.60 | 170.80 | 172.20 | 8,010,371 |
2021-05-05 | 173.60 | 175.40 | 173.60 | 174.40 | 1,332,469 |
2021-05-04 | 175.00 | 175.80 | 174.00 | 174.00 | 2,257,706 |
2021-04-30 | 171.00 | 175.80 | 171.00 | 175.00 | 705,239 |
2021-04-29 | 175.20 | 176.20 | 175.00 | 175.20 | 2,732,595 |
2021-04-28 | 174.00 | 176.60 | 173.20 | 176.00 | 22,610,507 |
2021-04-27 | 160.40 | 163.40 | 159.80 | 162.40 | 332,799 |
2021-04-26 | 161.00 | 165.40 | 160.80 | 161.40 | 590,212 |
2021-04-23 | 160.40 | 161.60 | 158.60 | 161.60 | 388,290 |
2021-04-22 | 160.00 | 161.80 | 156.80 | 160.00 | 741,677 |
2021-04-21 | 160.00 | 163.00 | 160.00 | 160.00 | 1,337,586 |
2021-04-20 | 163.60 | 164.20 | 162.20 | 163.00 | 1,757,754 |
2021-04-19 | 162.60 | 166.20 | 155.00 | 163.40 | 6,065,240 |
2021-04-16 | 136.40 | 140.20 | 136.40 | 137.60 | 482,162 |
2021-04-15 | 139.00 | 141.00 | 138.80 | 138.80 | 255,643 |
2021-04-14 | 140.00 | 141.20 | 138.20 | 139.00 | 300,721 |
2021-04-13 | 134.60 | 139.00 | 132.60 | 139.00 | 768,499 |
2021-04-12 | 136.00 | 136.00 | 132.60 | 134.00 | 682,561 |
2021-04-09 | 132.00 | 135.40 | 131.80 | 134.00 | 446,736 |
2021-04-08 | 132.80 | 136.20 | 132.80 | 135.20 | 305,889 |
2021-04-07 | 136.00 | 136.40 | 133.40 | 135.20 | 336,300 |
2021-04-06 | 132.00 | 138.60 | 131.60 | 136.00 | 686,029 |
2021-04-01 | 123.00 | 132.60 | 118.60 | 130.00 | 1,055,519 |
2021-03-31 | 133.00 | 133.00 | 126.80 | 129.20 | 688,144 |
2021-03-30 | 134.60 | 135.60 | 130.20 | 131.80 | 536,497 |
2021-03-29 | 139.20 | 139.20 | 133.40 | 134.40 | 198,419 |
2021-03-26 | 138.80 | 138.80 | 134.00 | 136.20 | 311,186 |
2021-03-25 | 135.40 | 136.00 | 134.20 | 134.60 | 208,004 |
2021-03-24 | 142.00 | 142.00 | 135.60 | 136.60 | 163,409 |
2021-03-23 | 135.80 | 141.00 | 135.80 | 138.00 | 300,518 |
2021-03-22 | 142.60 | 142.60 | 137.80 | 139.00 | 405,756 |
2021-03-19 | 136.80 | 140.20 | 136.40 | 138.40 | 1,099,123 |
2021-03-18 | 131.00 | 140.20 | 131.00 | 139.00 | 439,682 |
2021-03-17 | 131.00 | 134.60 | 131.00 | 133.00 | 409,532 |
2021-03-16 | 134.00 | 134.00 | 131.00 | 133.00 | 383,900 |
2021-03-15 | 132.00 | 137.00 | 131.20 | 133.40 | 430,570 |
2021-03-12 | 138.00 | 138.00 | 132.80 | 135.80 | 341,691 |
2021-03-11 | 128.00 | 135.60 | 128.00 | 135.60 | 341,679 |
2021-03-10 | 133.20 | 137.00 | 129.80 | 131.00 | 781,668 |
2021-03-09 | 138.00 | 138.80 | 135.80 | 136.60 | 635,059 |
2021-03-08 | 146.60 | 147.00 | 137.80 | 138.20 | 718,048 |
2021-03-05 | 146.80 | 148.60 | 142.60 | 144.60 | 711,511 |
2021-03-04 | 143.60 | 149.00 | 143.60 | 148.00 | 481,462 |
2021-03-03 | 148.00 | 150.40 | 144.80 | 146.60 | 624,982 |
2021-03-02 | 140.00 | 149.20 | 138.40 | 147.80 | 988,439 |
2021-03-01 | 141.00 | 145.60 | 138.80 | 140.20 | 673,423 |
2021-02-26 | 139.40 | 143.40 | 138.00 | 142.00 | 1,266,675 |
2021-02-25 | 138.00 | 139.60 | 137.00 | 138.80 | 256,867 |
2021-02-24 | 135.00 | 140.00 | 133.60 | 138.00 | 858,885 |
2021-02-23 | 135.00 | 138.80 | 134.80 | 135.00 | 5,063,686 |
2021-02-22 | 135.00 | 136.40 | 133.60 | 135.00 | 1,033,070 |
2021-02-19 | 138.60 | 140.20 | 135.00 | 135.60 | 677,055 |
2021-02-18 | 142.00 | 143.00 | 140.60 | 141.40 | 465,118 |
2021-02-17 | 143.20 | 145.20 | 141.40 | 144.60 | 1,905,778 |
2021-02-16 | 146.00 | 146.00 | 139.40 | 143.00 | 746,646 |
2021-02-15 | 146.20 | 146.60 | 143.80 | 144.40 | 396,374 |
2021-02-12 | 148.00 | 148.00 | 144.00 | 146.20 | 740,455 |
2021-02-11 | 149.40 | 149.40 | 144.80 | 145.00 | 906,730 |
2021-02-10 | 145.60 | 149.60 | 141.40 | 145.00 | 3,629,310 |
2021-02-09 | 160.00 | 172.80 | 150.00 | 150.00 | 6,102,341 |
2021-02-08 | 122.40 | 122.40 | 115.60 | 115.60 | 1,054,283 |
2021-02-05 | 119.20 | 120.60 | 119.00 | 119.00 | 381,036 |
2021-02-04 | 122.40 | 122.40 | 118.60 | 119.00 | 383,080 |
2021-02-03 | 124.60 | 124.60 | 120.80 | 123.20 | 322,710 |
2021-02-02 | 116.60 | 122.40 | 116.60 | 121.80 | 330,718 |
2021-02-01 | 120.00 | 120.00 | 117.40 | 118.60 | 336,326 |
2021-01-29 | 123.60 | 123.60 | 115.40 | 116.80 | 391,376 |
2021-01-28 | 120.00 | 121.60 | 119.40 | 120.00 | 251,372 |
2021-01-27 | 118.60 | 122.80 | 118.60 | 121.60 | 215,695 |
2021-01-26 | 117.60 | 119.00 | 115.20 | 117.60 | 239,656 |
2021-01-25 | 115.60 | 115.60 | 115.00 | 115.00 | 667,938 |
2021-01-22 | 125.00 | 125.40 | 115.60 | 116.00 | 535,317 |
2021-01-21 | 120.80 | 121.80 | 118.40 | 120.20 | 492,292 |
2021-01-20 | 116.80 | 120.80 | 115.00 | 120.00 | 392,534 |
2021-01-19 | 117.00 | 117.60 | 115.00 | 116.40 | 379,352 |
2021-01-18 | 115.40 | 118.80 | 115.40 | 117.00 | 335,118 |
2021-01-15 | 118.20 | 118.80 | 115.00 | 118.80 | 1,704,374 |
2021-01-14 | 119.00 | 119.20 | 115.60 | 117.20 | 295,741 |
2021-01-13 | 124.60 | 124.60 | 117.60 | 118.40 | 183,790 |
2021-01-12 | 120.60 | 122.40 | 115.40 | 121.80 | 2,531,308 |
2021-01-11 | 121.60 | 122.80 | 114.20 | 117.00 | 450,207 |
2021-01-08 | 120.00 | 120.00 | 114.80 | 118.20 | 868,316 |
2021-01-07 | 121.20 | 122.80 | 117.80 | 120.00 | 822,925 |
2021-01-06 | 110.60 | 119.40 | 110.00 | 118.80 | 604,114 |
2021-01-05 | 112.20 | 112.80 | 110.00 | 110.00 | 275,654 |
2021-01-04 | 111.60 | 112.60 | 110.00 | 111.40 | 281,773 |
2020-12-31 | 110.80 | 111.00 | 110.00 | 110.40 | 266,938 |
2020-12-30 | 116.80 | 116.80 | 110.00 | 110.40 | 319,557 |
2020-12-29 | 116.60 | 118.20 | 115.20 | 116.00 | 573,552 |
2020-12-24 | 114.40 | 116.60 | 113.00 | 113.60 | 158,234 |
2020-12-23 | 113.60 | 113.60 | 110.80 | 112.00 | 344,438 |
2020-12-22 | 109.80 | 114.60 | 107.20 | 112.00 | 519,304 |
2020-12-21 | 107.60 | 109.80 | 106.00 | 107.60 | 448,647 |
2020-12-18 | 107.00 | 110.80 | 107.00 | 110.60 | 1,516,734 |
2020-12-17 | 108.00 | 112.40 | 108.00 | 109.20 | 462,817 |
2020-12-16 | 112.40 | 112.40 | 109.00 | 109.20 | 292,288 |
2020-12-15 | 108.40 | 109.20 | 106.60 | 108.60 | 196,226 |
2020-12-14 | 110.60 | 110.60 | 107.60 | 108.00 | 164,495 |
2020-12-11 | 112.00 | 112.00 | 106.00 | 108.60 | 256,803 |
2020-12-10 | 107.40 | 110.40 | 103.00 | 108.40 | 1,301,171 |
2020-12-09 | 114.00 | 114.40 | 107.00 | 107.00 | 614,671 |
2020-12-08 | 112.00 | 114.40 | 112.00 | 113.00 | 268,518 |
2020-12-07 | 114.20 | 116.00 | 113.40 | 113.80 | 1,206,131 |
2020-12-04 | 111.20 | 116.80 | 111.20 | 115.00 | 492,898 |
2020-12-03 | 113.20 | 114.60 | 112.40 | 114.60 | 410,670 |
2020-12-02 | 111.20 | 114.20 | 111.20 | 112.40 | 255,811 |
2020-12-01 | 110.00 | 114.20 | 110.00 | 113.00 | 2,480,743 |
2020-11-30 | 111.00 | 111.60 | 109.60 | 109.80 | 2,003,175 |
2020-11-27 | 109.80 | 110.40 | 108.00 | 109.80 | 480,598 |
2020-11-26 | 107.40 | 110.60 | 106.20 | 110.40 | 432,965 |
2020-11-25 | 111.40 | 111.40 | 108.60 | 109.20 | 325,066 |
2020-11-24 | 109.20 | 112.20 | 108.80 | 110.60 | 904,630 |
2020-11-23 | 111.40 | 111.40 | 107.40 | 108.20 | 978,935 |
2020-11-20 | 106.80 | 110.00 | 105.60 | 107.80 | 7,050,704 |
2020-11-19 | 109.20 | 112.20 | 107.80 | 108.80 | 396,658 |
2020-11-18 | 111.00 | 113.20 | 110.00 | 111.60 | 441,484 |
2020-11-17 | 110.60 | 111.80 | 108.40 | 110.00 | 612,055 |
2020-11-16 | 109.80 | 111.80 | 108.80 | 110.40 | 460,545 |
2020-11-13 | 105.20 | 108.40 | 105.20 | 107.20 | 484,555 |
2020-11-12 | 109.00 | 110.60 | 106.20 | 106.20 | 512,059 |
2020-11-11 | 101.60 | 111.40 | 101.60 | 109.80 | 870,254 |
2020-11-10 | 100.00 | 105.60 | 100.00 | 104.40 | 766,545 |
2020-11-09 | 100.80 | 104.00 | 99.10 | 99.20 | 799,177 |
2020-11-06 | 99.60 | 101.80 | 96.00 | 99.90 | 2,203,522 |
2020-11-05 | 106.00 | 106.00 | 102.40 | 103.60 | 316,521 |
2020-11-04 | 101.80 | 106.40 | 101.80 | 102.60 | 1,469,392 |
2020-11-03 | 101.60 | 104.20 | 100.00 | 103.60 | 2,655,683 |
2020-11-02 | 104.20 | 106.00 | 98.80 | 99.60 | 471,128 |
2020-10-30 | 102.80 | 104.80 | 98.30 | 103.40 | 1,320,109 |
2020-10-29 | 106.40 | 106.40 | 102.00 | 102.00 | 616,216 |
2020-10-28 | 111.00 | 111.00 | 105.40 | 106.40 | 862,231 |
2020-10-27 | 111.00 | 113.00 | 110.20 | 112.00 | 267,463 |
2020-10-26 | 118.00 | 118.00 | 112.80 | 112.80 | 433,015 |
2020-10-23 | 117.20 | 118.40 | 114.00 | 117.60 | 267,973 |
2020-10-22 | 112.00 | 116.60 | 112.00 | 115.00 | 336,660 |
2020-10-21 | 116.40 | 117.60 | 114.00 | 115.00 | 1,960,410 |
2020-10-20 | 117.20 | 117.40 | 115.20 | 116.40 | 206,523 |
2020-10-16 | 117.00 | 119.20 | 117.00 | 118.00 | 479,636 |
2020-10-15 | 123.20 | 123.20 | 116.40 | 117.40 | 490,112 |
2020-10-14 | 120.40 | 121.20 | 116.00 | 118.00 | 624,823 |
2020-10-13 | 116.20 | 125.40 | 116.00 | 121.60 | 2,811,422 |
2020-10-12 | 117.00 | 119.80 | 115.00 | 118.60 | 2,140,897 |
2020-10-09 | 114.60 | 115.20 | 113.40 | 115.20 | 640,714 |
2020-10-08 | 113.00 | 114.40 | 110.00 | 113.60 | 677,165 |
2020-10-07 | 115.00 | 115.00 | 109.60 | 112.80 | 647,332 |
2020-10-06 | 110.00 | 115.00 | 109.00 | 115.00 | 1,542,175 |
2020-10-05 | 114.00 | 114.80 | 110.40 | 111.00 | 278,768 |
2020-10-02 | 117.40 | 117.40 | 112.80 | 113.60 | 474,147 |
2020-10-01 | 113.20 | 118.20 | 113.20 | 116.80 | 1,144,724 |
2020-09-30 | 113.20 | 117.60 | 112.60 | 114.00 | 609,031 |
2020-09-29 | 107.00 | 115.60 | 107.00 | 113.00 | 628,972 |
2020-09-28 | 106.80 | 112.40 | 105.40 | 108.40 | 576,395 |
2020-09-25 | 111.80 | 112.80 | 108.00 | 108.40 | 347,522 |
2020-09-24 | 107.60 | 110.40 | 107.20 | 109.20 | 455,369 |
2020-09-23 | 111.40 | 111.40 | 109.40 | 110.00 | 823,227 |
2020-09-22 | 110.20 | 111.80 | 110.00 | 110.00 | 474,716 |
2020-09-21 | 113.20 | 113.20 | 107.80 | 110.00 | 727,202 |
2020-09-18 | 110.00 | 115.60 | 110.00 | 112.40 | 10,923,708 |
2020-09-17 | 112.40 | 116.00 | 107.60 | 111.40 | 647,316 |
2020-09-16 | 109.80 | 117.00 | 109.80 | 115.40 | 616,201 |
2020-09-15 | 113.00 | 114.20 | 111.40 | 113.80 | 3,071,481 |
2020-09-14 | 107.00 | 114.00 | 107.00 | 113.20 | 468,265 |
2020-09-11 | 113.80 | 113.80 | 107.20 | 109.00 | 561,510 |
2020-09-10 | 113.00 | 113.80 | 107.00 | 110.20 | 283,947 |
2020-09-09 | 113.80 | 113.80 | 107.40 | 110.20 | 506,700 |
2020-09-08 | 114.20 | 114.80 | 109.00 | 113.50 | 366,756 |
2020-09-07 | 114.40 | 114.40 | 111.40 | 113.40 | 292,351 |
2020-09-04 | 115.00 | 115.00 | 110.20 | 111.00 | 294,826 |
2020-09-03 | 111.20 | 119.20 | 110.20 | 112.50 | 632,969 |
2020-09-02 | 110.40 | 114.60 | 107.80 | 108.80 | 5,130,239 |
2020-09-01 | 111.80 | 113.00 | 107.60 | 110.50 | 604,039 |
2020-08-28 | 112.00 | 114.60 | 110.40 | 113.70 | 459,362 |
2020-08-27 | 114.40 | 115.60 | 112.40 | 115.00 | 282,825 |
2020-08-26 | 120.00 | 120.00 | 110.00 | 114.30 | 498,532 |
2020-08-25 | 113.20 | 119.60 | 113.20 | 115.40 | 386,644 |
2020-08-24 | 110.20 | 112.60 | 108.00 | 111.90 | 841,739 |
2020-08-21 | 110.00 | 114.40 | 109.00 | 112.00 | 382,595 |
2020-08-20 | 110.00 | 115.00 | 110.00 | 112.70 | 477,272 |
2020-08-19 | 119.20 | 119.20 | 112.80 | 114.60 | 598,304 |
2020-08-18 | 120.00 | 126.00 | 118.80 | 120.60 | 288,002 |
2020-08-17 | 122.20 | 125.20 | 121.40 | 123.50 | 315,125 |
2020-08-14 | 125.20 | 125.40 | 122.20 | 125.20 | 278,361 |
2020-08-13 | 126.40 | 130.00 | 125.00 | 127.00 | 412,072 |
2020-08-12 | 126.80 | 127.80 | 125.60 | 126.50 | 184,203 |
2020-08-11 | 126.80 | 129.80 | 126.00 | 127.30 | 175,875 |
2020-08-10 | 126.00 | 127.40 | 123.00 | 123.60 | 158,737 |
2020-08-07 | 121.00 | 126.00 | 120.80 | 124.50 | 206,312 |
2020-08-06 | 123.80 | 125.80 | 120.80 | 123.80 | 203,197 |
2020-08-05 | 116.60 | 122.80 | 116.20 | 121.10 | 322,983 |
2020-08-04 | 115.00 | 118.40 | 112.00 | 116.70 | 532,537 |
2020-08-03 | 129.00 | 129.00 | 116.60 | 117.70 | 731,106 |
2020-07-31 | 115.00 | 130.40 | 115.00 | 126.00 | 945,439 |
2020-07-30 | 138.00 | 138.00 | 103.60 | 143.60 | 2,564,710 |
2020-07-29 | 140.40 | 146.00 | 140.40 | 143.60 | 180,907 |
2020-07-28 | 137.20 | 145.60 | 137.20 | 144.30 | 215,141 |
2020-07-27 | 138.40 | 141.00 | 136.60 | 139.10 | 256,349 |
2020-07-24 | 144.20 | 144.40 | 136.00 | 139.10 | 690,373 |
2020-07-23 | 143.00 | 149.80 | 143.00 | 147.50 | 581,028 |
2020-07-22 | 145.20 | 147.80 | 142.40 | 146.60 | 218,786 |
2020-07-21 | 151.40 | 152.20 | 145.80 | 146.50 | 288,964 |
2020-07-20 | 140.80 | 145.80 | 140.80 | 143.90 | 65,618 |
2020-07-17 | 140.40 | 148.60 | 140.40 | 143.90 | 276,943 |
2020-07-16 | 139.60 | 146.60 | 139.60 | 144.60 | 320,924 |
2020-07-15 | 144.60 | 148.60 | 142.00 | 147.60 | 377,404 |
2020-07-14 | 140.00 | 143.00 | 138.80 | 142.80 | 344,104 |
2020-07-13 | 148.20 | 148.20 | 143.40 | 145.00 | 300,366 |
2020-07-10 | 140.60 | 149.00 | 140.60 | 145.80 | 169,844 |
2020-07-09 | 147.40 | 149.20 | 142.20 | 143.10 | 240,225 |
2020-07-08 | 146.00 | 147.40 | 143.00 | 145.70 | 216,106 |
2020-07-07 | 146.80 | 150.20 | 145.80 | 147.30 | 225,691 |
2020-07-06 | 151.60 | 151.60 | 146.00 | 150.10 | 213,830 |
2020-07-03 | 151.00 | 151.00 | 144.20 | 147.80 | 248,136 |
2020-07-02 | 154.80 | 156.20 | 149.00 | 150.20 | 397,796 |
2020-07-01 | 150.80 | 152.00 | 146.80 | 151.00 | 223,558 |
2020-06-30 | 151.60 | 151.80 | 144.00 | 151.70 | 220,111 |
2020-06-29 | 149.00 | 151.80 | 147.80 | 150.70 | 180,531 |
2020-06-26 | 157.20 | 157.20 | 148.60 | 155.90 | 157,570 |
2020-06-25 | 156.20 | 156.60 | 149.80 | 160.20 | 1,038,438 |
2020-06-24 | 165.00 | 165.00 | 158.80 | 160.90 | 388,655 |
2020-06-23 | 156.00 | 164.00 | 156.00 | 160.90 | 778,750 |
2020-06-22 | 154.60 | 158.20 | 153.40 | 156.10 | 1,127,578 |
2020-06-19 | 153.60 | 159.00 | 153.20 | 153.30 | 611,199 |
2020-06-18 | 148.20 | 157.20 | 148.20 | 153.30 | 483,900 |
2020-06-17 | 145.20 | 151.60 | 145.20 | 148.50 | 71,210 |
2020-06-16 | 152.40 | 155.60 | 148.40 | 148.50 | 204,700 |
2020-06-15 | 150.40 | 150.40 | 145.20 | 147.70 | 445,834 |
2020-06-12 | 146.40 | 153.60 | 145.20 | 151.40 | 385,500 |
2020-06-11 | 151.20 | 151.60 | 146.20 | 149.80 | 493,996 |
2020-06-10 | 157.40 | 157.40 | 151.60 | 152.60 | 328,777 |
2020-06-09 | 153.40 | 155.00 | 149.60 | 154.00 | 416,538 |
2020-06-08 | 155.60 | 158.00 | 152.60 | 153.80 | 455,743 |
2020-06-05 | 156.40 | 156.40 | 150.20 | 155.40 | 1,195,390 |
2020-06-04 | 155.40 | 155.80 | 149.80 | 152.20 | 539,965 |
2020-06-03 | 146.20 | 154.80 | 143.60 | 151.80 | 1,086,713 |
2020-06-02 | 143.00 | 146.00 | 139.00 | 142.80 | 517,717 |
2020-06-01 | 138.20 | 142.00 | 135.20 | 141.30 | 615,853 |
2020-05-29 | 140.00 | 141.00 | 134.00 | 140.20 | 909,240 |
2020-05-28 | 146.40 | 146.60 | 139.40 | 140.20 | 442,380 |
2020-05-27 | 147.00 | 149.60 | 145.40 | 143.50 | 303,861 |
2020-05-26 | 147.00 | 149.00 | 143.20 | 143.50 | 433,314 |
2020-05-22 | 140.40 | 144.80 | 137.80 | 142.70 | 172,653 |
2020-05-21 | 139.40 | 143.60 | 137.60 | 142.70 | 465,093 |
2020-05-20 | 144.40 | 144.40 | 138.20 | 142.50 | 440,799 |
2020-05-19 | 146.20 | 147.20 | 141.20 | 142.30 | 219,984 |
2020-05-18 | 137.40 | 145.40 | 137.40 | 143.50 | 325,834 |
2020-05-15 | 147.20 | 147.20 | 136.80 | 137.00 | 596,096 |
2020-05-14 | 150.00 | 150.00 | 141.20 | 142.90 | 643,370 |
2020-05-13 | 149.00 | 152.20 | 143.40 | 150.50 | 528,432 |
2020-05-12 | 156.80 | 156.80 | 147.60 | 150.60 | 271,590 |
2020-05-11 | 151.40 | 154.60 | 149.60 | 151.60 | 198,199 |
2020-05-07 | 153.40 | 155.20 | 148.20 | 149.20 | 377,291 |
2020-05-06 | 157.60 | 157.60 | 146.20 | 150.10 | 457,898 |
2020-05-05 | 165.40 | 165.80 | 153.60 | 153.70 | 497,346 |
2020-05-04 | 153.60 | 162.00 | 153.60 | 161.00 | 286,686 |
2020-05-01 | 169.60 | 169.60 | 156.60 | 158.10 | 286,638 |
2020-04-30 | 159.80 | 167.80 | 159.80 | 159.30 | 264,897 |
2020-04-29 | 149.00 | 163.00 | 149.00 | 159.30 | 319,156 |
2020-04-28 | 137.60 | 154.40 | 137.60 | 139.90 | 1,240,191 |
2020-04-27 | 137.60 | 142.00 | 137.60 | 139.90 | 1,626,043 |
2020-04-24 | 137.40 | 140.00 | 136.40 | 137.60 | 494,362 |
2020-04-23 | 143.60 | 144.80 | 139.20 | 140.00 | 724,390 |
2020-04-22 | 140.40 | 147.40 | 140.40 | 143.90 | 584,928 |
2020-04-21 | 150.00 | 151.60 | 142.60 | 143.90 | 469,999 |
2020-04-20 | 145.20 | 150.40 | 143.00 | 149.20 | 448,799 |
2020-04-17 | 140.00 | 144.60 | 138.40 | 144.20 | 3,336,940 |
2020-04-16 | 146.00 | 150.60 | 137.80 | 139.00 | 802,194 |
2020-04-15 | 159.00 | 159.00 | 144.40 | 149.60 | 1,610,470 |
2020-04-14 | 170.00 | 170.00 | 159.20 | 169.50 | 266,795 |
2020-04-09 | 163.00 | 172.00 | 163.00 | 169.50 | 1,473,422 |
2020-04-08 | 168.20 | 168.60 | 159.60 | 167.20 | 962,757 |
2020-04-07 | 168.80 | 174.40 | 166.80 | 165.30 | 383,663 |
2020-04-06 | 167.20 | 171.60 | 164.40 | 160.60 | 181,485 |
2020-04-03 | 167.60 | 167.60 | 157.60 | 165.80 | 49,533 |
2020-04-03 | 167.60 | 167.60 | 157.60 | 160.60 | 632,589 |
2020-04-02 | 172.20 | 178.20 | 165.40 | 165.80 | 578,516 |
2020-04-02 | 172.20 | 178.20 | 168.20 | 173.20 | 231,094 |
2020-04-01 | 173.20 | 180.20 | 167.00 | 180.20 | 825,197 |
2020-04-01 | 173.20 | 174.20 | 167.00 | 176.95 | 254,879 |
2020-03-31 | 173.70 | 179.20 | 172.60 | 171.90 | 147,714 |
2020-03-30 | 176.90 | 176.90 | 166.10 | 173.95 | 139,574 |
2020-03-27 | 176.10 | 177.60 | 170.90 | 175.15 | 284,054 |
2020-03-26 | 163.70 | 173.00 | 163.70 | 167.75 | 244,113 |
2020-03-25 | 157.60 | 167.00 | 157.60 | 161.90 | 505,872 |
2020-03-24 | 163.70 | 163.70 | 157.10 | 158.05 | 484,222 |
2020-03-23 | 154.20 | 161.70 | 151.30 | 153.85 | 285,666 |
2020-03-20 | 173.70 | 177.80 | 150.70 | 144.55 | 392,175 |
2020-03-19 | 156.90 | 159.30 | 147.40 | 156.95 | 277,239 |
2020-03-18 | 160.00 | 162.30 | 151.70 | 162.35 | 94,605 |
2020-03-17 | 173.00 | 173.00 | 155.60 | 166.90 | 335,759 |
2020-03-16 | 170.50 | 170.50 | 154.40 | 172.25 | 320,084 |
2020-03-13 | 173.50 | 180.70 | 170.60 | 169.15 | 675,476 |
2020-03-12 | 155.10 | 160.10 | 147.70 | 167.65 | 797,906 |
2020-03-11 | 181.40 | 181.40 | 167.30 | 176.30 | 370,156 |
2020-03-10 | 187.00 | 187.00 | 174.90 | 185.20 | 601,947 |
2020-03-09 | 194.60 | 194.60 | 180.50 | 192.15 | 680,490 |
2020-03-06 | 196.30 | 197.60 | 190.00 | 192.15 | 1,096,889 |
2020-03-05 | 206.00 | 207.40 | 196.80 | 203.70 | 331,351 |
2020-03-04 | 203.00 | 208.40 | 201.00 | 203.60 | 303,334 |
2020-03-03 | 204.40 | 205.60 | 201.40 | 199.75 | 224,341 |
2020-03-02 | 205.00 | 205.40 | 197.90 | 201.20 | 449,557 |
2020-02-28 | 196.20 | 199.40 | 192.40 | 200.90 | 487,805 |
2020-02-27 | 207.00 | 209.20 | 200.00 | 210.70 | 1,135,490 |
2020-02-26 | 214.80 | 214.80 | 205.20 | 210.80 | 660,098 |
2020-02-25 | 213.60 | 213.60 | 208.80 | 211.40 | 140,506 |
2020-02-24 | 214.80 | 215.40 | 210.00 | 219.10 | 136,783 |
2020-02-21 | 216.60 | 220.40 | 216.60 | 219.10 | 190,287 |
2020-02-20 | 221.40 | 225.80 | 216.00 | 221.80 | 360,375 |
2020-02-19 | 216.40 | 217.00 | 212.40 | 216.70 | 106,783 |
2020-02-18 | 210.40 | 214.60 | 210.40 | 213.00 | 233,210 |
2020-02-17 | 214.60 | 217.00 | 213.00 | 213.40 | 317,131 |
2020-02-14 | 215.40 | 215.40 | 212.60 | 214.70 | 331,817 |
2020-02-13 | 216.80 | 217.00 | 212.00 | 213.20 | 262,392 |
2020-02-12 | 214.80 | 218.80 | 214.80 | 217.20 | 410,261 |
2020-02-11 | 211.80 | 216.60 | 211.80 | 214.60 | 467,538 |
2020-02-10 | 207.00 | 211.80 | 207.00 | 210.30 | 1,355,002 |
2020-02-07 | 214.60 | 214.60 | 205.60 | 207.20 | 849,061 |
2020-02-06 | 214.60 | 214.60 | 209.60 | 210.00 | 1,948,809 |
2020-02-05 | 218.80 | 218.80 | 210.40 | 212.00 | 582,596 |
2020-02-04 | 212.00 | 216.40 | 206.60 | 214.80 | 483,064 |
2020-02-03 | 202.20 | 207.20 | 202.20 | 206.60 | 433,454 |
2020-01-31 | 209.80 | 209.80 | 205.00 | 205.00 | 83,756 |
2020-01-30 | 211.80 | 211.80 | 203.00 | 205.00 | 688,505 |
2020-01-29 | 222.60 | 222.60 | 209.80 | 210.50 | 480,593 |
2020-01-28 | 214.60 | 219.00 | 211.60 | 218.70 | 832,074 |
2020-01-27 | 211.00 | 216.20 | 206.00 | 215.40 | 1,017,918 |
2020-01-24 | 219.20 | 220.80 | 215.00 | 216.20 | 998,969 |
2020-01-23 | 222.60 | 222.60 | 218.40 | 219.30 | 355,226 |
2020-01-22 | 217.00 | 220.60 | 217.00 | 219.40 | 231,028 |
2020-01-21 | 222.00 | 222.00 | 219.60 | 220.60 | 197,566 |
2020-01-20 | 222.40 | 224.40 | 218.20 | 222.20 | 277,787 |
2020-01-17 | 219.00 | 220.80 | 215.20 | 218.80 | 247,804 |
2020-01-16 | 214.80 | 217.60 | 214.60 | 216.40 | 724,492 |
2020-01-15 | 219.00 | 219.00 | 213.60 | 215.40 | 792,654 |
2020-01-14 | 211.40 | 216.40 | 211.40 | 215.40 | 600,553 |
2020-01-13 | 217.40 | 217.40 | 214.60 | 215.20 | 440,540 |
2020-01-10 | 210.60 | 215.20 | 210.60 | 213.00 | 449,274 |
2020-01-09 | 208.40 | 214.20 | 208.40 | 212.80 | 461,850 |
2020-01-08 | 206.60 | 209.20 | 206.60 | 208.40 | 445,055 |
2020-01-07 | 203.00 | 210.80 | 203.00 | 209.30 | 349,086 |
2020-01-06 | 206.00 | 206.60 | 203.40 | 206.00 | 813,888 |
2020-01-03 | 210.80 | 211.20 | 206.20 | 207.40 | 312,615 |
2020-01-02 | 201.00 | 212.40 | 201.00 | 211.90 | 444,601 |
2019-12-31 | 210.20 | 213.20 | 205.20 | 205.80 | 203,507 |
2019-12-30 | 209.20 | 213.80 | 209.20 | 211.50 | 159,752 |
2019-12-27 | 212.20 | 215.20 | 211.80 | 212.40 | 222,501 |
2019-12-24 | 207.20 | 216.20 | 207.20 | 212.20 | 150,403 |
2019-12-23 | 208.60 | 212.60 | 206.20 | 212.00 | 583,103 |
2019-12-20 | 209.80 | 210.60 | 205.00 | 205.40 | 2,537,944 |
2019-12-19 | 209.00 | 214.20 | 209.00 | 211.10 | 564,174 |
2019-12-18 | 216.00 | 219.60 | 209.80 | 211.80 | 3,315,953 |
2019-12-17 | 220.00 | 220.00 | 212.00 | 216.60 | 905,396 |
2019-12-16 | 209.00 | 220.80 | 209.00 | 216.00 | 1,845,668 |
2019-12-13 | 211.00 | 221.80 | 210.20 | 210.50 | 4,420,661 |
2019-12-12 | 205.00 | 208.40 | 203.40 | 205.60 | 476,478 |
2019-12-11 | 204.20 | 204.80 | 199.50 | 202.90 | 554,209 |
2019-12-10 | 203.60 | 205.60 | 199.00 | 202.90 | 1,497,563 |
2019-12-09 | 200.20 | 200.20 | 194.60 | 198.50 | 1,778,073 |
2019-12-06 | 194.70 | 197.60 | 193.30 | 195.65 | 429,090 |
2019-12-05 | 194.80 | 199.90 | 193.80 | 193.90 | 334,867 |
2019-12-04 | 190.00 | 194.30 | 190.00 | 193.90 | 733,012 |
2019-12-03 | 190.00 | 193.90 | 190.00 | 191.60 | 343,741 |
2019-12-02 | 198.30 | 198.30 | 190.60 | 193.20 | 2,473,253 |
2019-11-29 | 198.00 | 198.00 | 192.90 | 193.55 | 909,653 |
2019-11-28 | 199.00 | 199.00 | 194.10 | 195.70 | 1,217,044 |
2019-11-27 | 197.70 | 197.70 | 191.80 | 195.35 | 930,621 |
2019-11-26 | 190.10 | 198.90 | 190.10 | 193.05 | 1,589,225 |
2019-11-25 | 204.00 | 204.00 | 194.20 | 194.90 | 534,168 |
2019-11-22 | 206.40 | 206.40 | 200.20 | 201.30 | 654,498 |
2019-11-21 | 194.80 | 204.60 | 193.00 | 201.40 | 1,019,130 |
2019-11-20 | 198.20 | 200.00 | 191.90 | 195.30 | 3,629,535 |
2019-11-19 | 205.00 | 211.40 | 169.90 | 197.80 | 7,538,462 |
2019-11-18 | 220.20 | 228.60 | 220.20 | 227.80 | 776,588 |
2019-11-15 | 222.20 | 225.80 | 219.20 | 225.70 | 293,227 |
2019-11-14 | 226.60 | 226.60 | 223.40 | 224.20 | 247,914 |
2019-11-13 | 227.40 | 227.40 | 223.80 | 225.10 | 127,832 |
2019-11-12 | 231.40 | 231.40 | 226.80 | 229.40 | 746,768 |
2019-11-11 | 228.80 | 233.60 | 227.60 | 229.20 | 629,318 |
2019-11-08 | 231.60 | 231.60 | 224.00 | 229.30 | 330,094 |
2019-11-07 | 221.80 | 230.00 | 221.80 | 226.40 | 365,668 |
2019-11-06 | 223.00 | 226.00 | 221.80 | 225.00 | 417,829 |
2019-11-05 | 220.40 | 223.20 | 219.80 | 222.70 | 277,339 |
2019-11-04 | 220.80 | 223.20 | 218.20 | 222.30 | 237,368 |
2019-11-01 | 213.80 | 218.80 | 213.60 | 217.90 | 298,489 |
2019-10-31 | 223.20 | 223.20 | 214.00 | 216.90 | 118,646 |
2019-10-30 | 221.20 | 221.20 | 216.60 | 218.60 | 606,197 |
2019-10-29 | 223.00 | 224.00 | 219.60 | 221.40 | 232,309 |
2019-10-28 | 222.40 | 222.40 | 218.40 | 221.40 | 256,345 |
2019-10-25 | 224.00 | 224.00 | 219.00 | 222.50 | 325,977 |
2019-10-24 | 224.00 | 224.00 | 218.00 | 219.40 | 235,716 |
2019-10-23 | 214.60 | 220.60 | 214.60 | 218.80 | 405,654 |
2019-10-22 | 223.80 | 224.00 | 218.00 | 219.60 | 327,962 |
2019-10-21 | 228.60 | 228.60 | 222.20 | 224.30 | 647,463 |
2019-10-18 | 230.00 | 232.00 | 225.00 | 226.50 | 403,615 |
2019-10-17 | 226.80 | 234.40 | 225.40 | 231.90 | 756,079 |
2019-10-16 | 224.80 | 232.60 | 224.60 | 228.60 | 1,416,236 |
2019-10-15 | 225.00 | 231.40 | 222.60 | 222.50 | 341,938 |
2019-10-14 | 227.00 | 227.00 | 217.20 | 222.50 | 646,621 |
2019-10-11 | 209.80 | 227.80 | 209.40 | 227.10 | 755,185 |
2019-10-10 | 209.60 | 210.40 | 203.00 | 205.40 | 194,817 |
2019-10-09 | 202.00 | 206.00 | 196.50 | 205.40 | 596,562 |
2019-10-08 | 209.40 | 209.40 | 199.10 | 200.70 | 310,810 |
2019-10-07 | 206.40 | 207.80 | 203.20 | 206.10 | 257,968 |
2019-10-04 | 202.00 | 207.40 | 202.00 | 205.10 | 253,284 |
2019-10-03 | 209.00 | 211.20 | 204.40 | 204.80 | 369,273 |
2019-10-02 | 216.40 | 218.00 | 210.00 | 218.20 | 305,478 |
2019-10-01 | 216.80 | 218.80 | 214.60 | 218.20 | 908,582 |
2019-09-30 | 216.00 | 218.60 | 211.80 | 215.30 | 399,792 |
2019-09-27 | 222.80 | 222.80 | 215.80 | 215.90 | 302,691 |
2019-09-26 | 209.80 | 216.60 | 209.80 | 215.40 | 314,631 |
2019-09-25 | 215.00 | 215.00 | 210.40 | 211.70 | 338,451 |
2019-09-24 | 215.00 | 220.20 | 215.00 | 216.10 | 539,199 |
2019-09-23 | 227.20 | 227.20 | 219.00 | 219.60 | 335,455 |
2019-09-20 | 228.40 | 228.40 | 222.60 | 222.90 | 1,464,040 |
2019-09-19 | 226.20 | 227.40 | 222.80 | 223.00 | 527,909 |
2019-09-18 | 224.00 | 226.60 | 220.20 | 226.30 | 845,795 |
2019-09-17 | 218.00 | 221.20 | 215.80 | 220.50 | 3,461,820 |
2019-09-16 | 215.00 | 217.00 | 210.20 | 215.80 | 2,088,676 |
2019-09-13 | 208.20 | 213.60 | 207.40 | 212.50 | 531,090 |
2019-09-12 | 215.80 | 215.80 | 209.00 | 209.70 | 323,585 |
2019-09-11 | 211.60 | 212.20 | 209.60 | 210.10 | 329,246 |
2019-09-10 | 206.40 | 211.60 | 206.40 | 207.60 | 371,896 |
2019-09-09 | 216.00 | 216.00 | 209.80 | 211.20 | 505,018 |
2019-09-06 | 209.40 | 215.00 | 209.40 | 213.70 | 455,641 |
2019-09-05 | 210.40 | 213.00 | 207.00 | 208.00 | 401,528 |
2019-09-04 | 206.40 | 215.80 | 206.20 | 212.50 | 421,269 |
2019-09-03 | 210.00 | 210.00 | 202.60 | 204.60 | 283,668 |
2019-09-02 | 207.80 | 207.80 | 203.20 | 206.40 | 262,535 |
2019-08-30 | 198.40 | 206.80 | 198.40 | 203.60 | 155,455 |
2019-08-29 | 202.80 | 202.80 | 198.50 | 204.30 | 164,381 |
2019-08-28 | 195.50 | 204.20 | 195.50 | 204.30 | 532,386 |
2019-08-27 | 201.60 | 204.20 | 197.80 | 201.00 | 376,926 |
2019-08-23 | 198.70 | 202.40 | 197.60 | 196.90 | 85,743 |
2019-08-22 | 196.80 | 201.00 | 196.40 | 196.90 | 271,690 |
2019-08-21 | 193.10 | 202.00 | 193.10 | 201.40 | 269,495 |
2019-08-20 | 198.40 | 198.40 | 195.30 | 195.70 | 141,670 |
2019-08-19 | 189.40 | 200.60 | 189.40 | 199.35 | 612,401 |
2019-08-16 | 192.10 | 195.00 | 189.30 | 194.50 | 549,282 |
2019-08-15 | 202.60 | 202.60 | 185.20 | 191.95 | 1,128,827 |
2019-08-14 | 200.60 | 205.00 | 199.80 | 201.40 | 468,089 |
2019-08-13 | 199.70 | 206.60 | 199.70 | 204.80 | 665,764 |
2019-08-12 | 208.00 | 209.60 | 203.40 | 204.20 | 270,051 |
2019-08-09 | 217.00 | 217.00 | 207.60 | 207.60 | 309,969 |
2019-08-08 | 215.00 | 215.00 | 210.60 | 213.50 | 326,500 |
2019-08-07 | 212.00 | 213.60 | 210.20 | 211.70 | 417,688 |
2019-08-06 | 206.40 | 212.00 | 206.40 | 211.10 | 694,777 |
2019-08-05 | 219.20 | 219.20 | 209.00 | 210.90 | 437,692 |
2019-08-02 | 206.40 | 217.20 | 199.90 | 214.30 | 1,197,047 |
2019-08-01 | 210.20 | 210.80 | 208.00 | 209.50 | 484,149 |
2019-07-31 | 213.00 | 214.60 | 210.20 | 210.60 | 324,605 |
2019-07-30 | 217.60 | 218.20 | 214.20 | 215.40 | 293,029 |
2019-07-29 | 217.60 | 220.00 | 217.00 | 218.20 | 273,863 |
2019-07-26 | 217.40 | 219.20 | 216.60 | 217.20 | 342,457 |
2019-07-25 | 215.00 | 218.60 | 213.60 | 217.00 | 490,009 |
2019-07-24 | 215.00 | 218.00 | 211.80 | 214.60 | 629,048 |
2019-07-23 | 219.20 | 219.20 | 211.40 | 212.80 | 785,128 |
2019-07-22 | 219.80 | 220.20 | 215.00 | 216.00 | 565,597 |
2019-07-19 | 216.20 | 220.80 | 216.20 | 219.90 | 854,095 |
2019-07-18 | 220.40 | 220.40 | 217.40 | 219.20 | 203,480 |
2019-07-17 | 223.00 | 223.20 | 220.20 | 220.70 | 398,685 |
2019-07-16 | 223.60 | 225.00 | 221.00 | 222.70 | 384,041 |
2019-07-15 | 217.20 | 225.60 | 217.20 | 223.60 | 719,084 |
2019-07-12 | 222.40 | 226.80 | 221.00 | 221.30 | 187,099 |
2019-07-11 | 226.40 | 226.40 | 223.00 | 224.40 | 341,644 |
2019-07-10 | 234.20 | 234.20 | 222.80 | 225.50 | 364,830 |
2019-07-09 | 228.20 | 230.20 | 226.60 | 228.50 | 326,236 |
2019-07-08 | 223.80 | 230.80 | 223.80 | 229.50 | 369,574 |
2019-07-05 | 226.20 | 227.20 | 224.00 | 225.60 | 229,617 |
2019-07-04 | 225.60 | 227.40 | 224.20 | 225.50 | 213,264 |
2019-07-03 | 224.00 | 224.60 | 221.00 | 224.10 | 386,406 |
2019-07-02 | 224.00 | 224.00 | 219.60 | 220.70 | 367,805 |
2019-07-01 | 217.20 | 224.00 | 217.20 | 220.00 | 338,663 |
2019-06-28 | 223.80 | 223.80 | 218.00 | 219.10 | 437,362 |
2019-06-27 | 225.20 | 225.20 | 217.40 | 219.80 | 453,084 |
2019-06-26 | 215.00 | 220.80 | 214.80 | 219.90 | 595,058 |
2019-06-25 | 216.00 | 216.80 | 212.80 | 215.20 | 996,339 |
2019-06-24 | 220.20 | 221.80 | 217.00 | 217.30 | 562,338 |
2019-06-21 | 221.80 | 221.80 | 216.80 | 217.60 | 333,700 |
2019-06-20 | 221.20 | 221.20 | 217.00 | 217.60 | 1,043,554 |
2019-06-19 | 220.80 | 220.80 | 215.20 | 215.60 | 544,039 |
2019-06-18 | 216.20 | 220.00 | 214.60 | 218.40 | 516,949 |
2019-06-17 | 218.40 | 218.40 | 213.40 | 215.80 | 472,994 |
2019-06-14 | 220.40 | 220.40 | 215.80 | 217.20 | 307,390 |
2019-06-13 | 221.40 | 221.40 | 214.00 | 216.50 | 413,835 |
2019-06-12 | 215.20 | 219.40 | 214.80 | 217.50 | 272,181 |
2019-06-11 | 222.60 | 222.60 | 217.60 | 219.40 | 239,764 |
2019-06-10 | 220.20 | 220.80 | 218.60 | 219.20 | 421,413 |
2019-06-07 | 219.80 | 220.20 | 217.80 | 218.80 | 440,026 |
2019-06-06 | 213.80 | 221.40 | 213.80 | 219.00 | 572,251 |
2019-06-05 | 219.00 | 223.20 | 217.20 | 219.20 | 275,589 |
2019-06-04 | 217.80 | 223.20 | 217.00 | 218.20 | 430,928 |
2019-06-03 | 217.00 | 222.60 | 216.40 | 220.00 | 1,501,234 |
2019-05-31 | 221.60 | 225.20 | 220.60 | 227.30 | 512,190 |
2019-05-30 | 221.00 | 229.00 | 221.00 | 227.30 | 426,579 |
2019-05-29 | 230.20 | 236.20 | 224.60 | 226.60 | 512,978 |
2019-05-28 | 226.20 | 238.20 | 226.20 | 236.10 | 771,029 |
2019-05-24 | 228.00 | 232.40 | 228.00 | 231.60 | 729,436 |
2019-05-23 | 226.60 | 228.00 | 221.60 | 227.50 | 1,404,622 |
2019-05-22 | 228.80 | 228.80 | 224.60 | 225.00 | 437,229 |
2019-05-21 | 227.80 | 227.80 | 222.80 | 224.80 | 283,477 |
2019-05-20 | 217.80 | 224.00 | 217.80 | 222.80 | 306,966 |
2019-05-17 | 225.60 | 225.60 | 219.40 | 220.40 | 1,312,815 |
2019-05-16 | 226.80 | 226.80 | 220.20 | 222.50 | 640,639 |
2019-05-15 | 225.60 | 225.60 | 219.80 | 221.40 | 167,499 |
2019-05-14 | 225.60 | 225.80 | 222.00 | 222.60 | 263,323 |
2019-05-13 | 225.40 | 225.60 | 223.20 | 224.00 | 446,216 |
2019-05-10 | 226.00 | 226.20 | 224.00 | 225.80 | 191,388 |
2019-05-09 | 231.20 | 231.20 | 222.80 | 223.70 | 763,378 |
2019-05-08 | 227.80 | 227.80 | 221.80 | 226.70 | 329,331 |
2019-05-07 | 230.40 | 230.40 | 222.20 | 222.80 | 376,982 |
2019-05-03 | 223.20 | 226.80 | 218.40 | 225.60 | 584,035 |
2019-05-02 | 209.60 | 223.00 | 209.60 | 220.40 | 802,210 |
2019-05-01 | 215.00 | 218.20 | 212.00 | 214.70 | 397,421 |
2019-04-30 | 222.80 | 223.60 | 214.60 | 216.30 | 739,261 |
2019-04-29 | 224.00 | 224.00 | 219.60 | 219.80 | 467,600 |