Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 474.35 | 477.20 | 468.85 | 469.50 | 23,930,195 |
2024-04-25 | 478.00 | 479.60 | 464.75 | 468.60 | 46,643,619 |
2024-04-24 | 475.00 | 479.55 | 471.85 | 474.10 | 91,615,155 |
2024-04-23 | 472.85 | 472.85 | 463.40 | 468.50 | 25,885,740 |
2024-04-22 | 473.95 | 482.00 | 472.60 | 474.90 | 49,296,203 |
2024-04-19 | 473.80 | 478.40 | 467.90 | 474.30 | 84,938,853 |
2024-04-18 | 474.10 | 475.00 | 470.00 | 475.00 | 70,400,009 |
2024-04-17 | 464.95 | 480.45 | 464.85 | 472.85 | 38,033,046 |
2024-04-16 | 472.70 | 475.30 | 463.90 | 466.60 | 40,152,031 |
2024-04-15 | 487.10 | 487.75 | 476.70 | 481.65 | 30,051,872 |
2024-04-12 | 467.90 | 488.20 | 467.90 | 485.70 | 51,548,719 |
2024-04-11 | 467.10 | 470.15 | 459.60 | 462.15 | 27,370,740 |
2024-04-10 | 476.25 | 477.65 | 462.70 | 468.00 | 73,890,539 |
2024-04-09 | 467.00 | 476.20 | 466.10 | 473.00 | 76,474,826 |
2024-04-08 | 458.15 | 469.10 | 457.95 | 466.80 | 35,052,891 |
2024-04-05 | 457.90 | 464.20 | 455.70 | 458.10 | 22,811,128 |
2024-04-04 | 460.20 | 466.95 | 459.95 | 463.55 | 29,107,937 |
2024-04-03 | 447.30 | 458.35 | 444.25 | 458.30 | 68,835,870 |
2024-04-02 | 442.30 | 449.85 | 442.30 | 448.40 | 41,348,942 |
2024-04-01 | 435.30 | 435.30 | 435.30 | 435.30 | 0 |
2024-03-29 | 435.30 | 435.30 | 435.30 | 435.30 | 0 |
2024-03-28 | 433.60 | 437.20 | 431.40 | 435.30 | 30,170,772 |
2024-03-27 | 423.50 | 428.75 | 420.25 | 428.75 | 18,265,341 |
2024-03-26 | 419.50 | 428.05 | 418.00 | 423.95 | 18,082,971 |
2024-03-25 | 426.65 | 429.55 | 423.60 | 423.60 | 29,544,134 |
2024-03-22 | 424.20 | 434.45 | 423.10 | 428.85 | 34,744,347 |
2024-03-21 | 428.10 | 433.00 | 426.70 | 428.00 | 70,078,036 |
2024-03-20 | 419.40 | 420.05 | 413.95 | 416.20 | 30,724,078 |
2024-03-19 | 421.25 | 423.55 | 413.40 | 418.60 | 63,550,692 |
2024-03-18 | 424.15 | 428.30 | 422.60 | 422.60 | 27,246,157 |
2024-03-15 | 423.75 | 428.05 | 419.90 | 425.20 | 95,870,539 |
2024-03-14 | 420.00 | 422.00 | 415.85 | 417.25 | 45,796,916 |
2024-03-13 | 405.85 | 421.80 | 404.00 | 419.20 | 103,279,240 |
2024-03-12 | 402.80 | 408.80 | 399.45 | 399.95 | 50,222,490 |
2024-03-11 | 394.35 | 398.50 | 391.20 | 398.40 | 21,774,536 |
2024-03-08 | 399.35 | 406.45 | 397.30 | 400.75 | 42,847,859 |
2024-03-07 | 390.70 | 400.55 | 389.75 | 399.10 | 62,866,649 |
2024-03-06 | 385.30 | 392.50 | 384.30 | 389.15 | 43,002,832 |
2024-03-05 | 377.00 | 388.85 | 375.35 | 385.35 | 40,961,091 |
2024-03-04 | 381.15 | 381.45 | 376.90 | 380.20 | 19,754,511 |
2024-03-01 | 377.55 | 383.00 | 376.35 | 382.45 | 29,570,767 |
2024-02-29 | 376.65 | 379.95 | 372.75 | 375.15 | 36,513,459 |
2024-02-28 | 370.70 | 373.55 | 368.40 | 373.45 | 34,034,342 |
2024-02-27 | 371.80 | 373.55 | 366.80 | 372.05 | 50,218,259 |
2024-02-26 | 371.20 | 372.70 | 367.00 | 368.95 | 35,973,969 |
2024-02-23 | 379.20 | 380.80 | 371.25 | 375.80 | 61,659,016 |
2024-02-22 | 390.00 | 393.15 | 378.40 | 379.90 | 51,499,977 |
2024-02-21 | 377.85 | 390.95 | 365.45 | 386.05 | 78,213,515 |
2024-02-20 | 391.20 | 393.35 | 385.90 | 390.40 | 39,944,933 |
2024-02-19 | 398.50 | 398.65 | 391.85 | 395.40 | 19,213,290 |
2024-02-16 | 396.45 | 405.45 | 396.45 | 399.55 | 47,195,340 |
2024-02-15 | 389.80 | 395.50 | 386.95 | 391.05 | 22,151,271 |
2024-02-14 | 391.65 | 392.60 | 385.55 | 391.45 | 66,183,082 |
2024-02-13 | 398.40 | 399.15 | 390.55 | 392.70 | 30,138,698 |
2024-02-12 | 385.95 | 396.40 | 385.45 | 394.25 | 37,551,477 |
2024-02-09 | 395.05 | 395.25 | 383.00 | 385.05 | 78,351,189 |
2024-02-08 | 403.00 | 404.70 | 396.25 | 396.80 | 22,431,939 |
2024-02-07 | 410.50 | 412.55 | 400.50 | 402.40 | 32,674,949 |
2024-02-06 | 413.10 | 415.65 | 407.80 | 410.50 | 22,024,875 |
2024-02-05 | 415.45 | 417.85 | 406.65 | 409.40 | 34,792,408 |
2024-02-02 | 426.50 | 428.00 | 416.90 | 417.60 | 38,501,817 |
2024-02-01 | 414.30 | 429.75 | 414.30 | 426.10 | 47,105,933 |
2024-01-31 | 422.85 | 424.80 | 416.10 | 420.45 | 26,787,565 |
2024-01-30 | 424.35 | 427.55 | 419.80 | 421.05 | 23,236,778 |
2024-01-29 | 420.20 | 425.50 | 418.90 | 424.95 | 36,148,461 |
2024-01-26 | 415.85 | 426.40 | 415.70 | 422.70 | 24,790,053 |
2024-01-25 | 417.10 | 419.25 | 414.65 | 416.15 | 25,546,761 |
2024-01-24 | 416.70 | 419.20 | 412.90 | 417.10 | 37,962,448 |
2024-01-23 | 403.20 | 408.65 | 401.25 | 405.15 | 86,856,986 |
2024-01-22 | 412.15 | 414.75 | 397.45 | 397.90 | 45,646,813 |
2024-01-19 | 420.90 | 421.95 | 411.45 | 412.30 | 39,660,564 |
2024-01-18 | 421.80 | 423.45 | 414.35 | 419.85 | 25,685,305 |
2024-01-17 | 421.40 | 426.55 | 414.90 | 419.50 | 34,848,703 |
2024-01-16 | 443.40 | 445.60 | 437.35 | 439.15 | 50,703,142 |
2024-01-15 | 446.20 | 448.15 | 443.85 | 445.00 | 13,918,320 |
2024-01-12 | 449.55 | 451.50 | 445.10 | 448.15 | 22,414,501 |
2024-01-11 | 454.25 | 455.40 | 444.25 | 445.20 | 23,302,695 |
2024-01-10 | 447.50 | 452.90 | 447.30 | 447.95 | 22,171,011 |
2024-01-09 | 456.55 | 457.00 | 448.60 | 451.80 | 44,588,460 |
2024-01-08 | 459.80 | 462.05 | 452.10 | 457.10 | 21,219,252 |
2024-01-05 | 456.55 | 467.85 | 455.60 | 463.00 | 14,148,278 |
2024-01-04 | 460.00 | 463.20 | 455.25 | 459.25 | 29,368,946 |
2024-01-03 | 462.60 | 465.90 | 452.20 | 458.50 | 26,163,346 |
2024-01-02 | 475.00 | 477.90 | 466.15 | 468.70 | 15,148,320 |
2024-01-01 | 472.10 | 472.10 | 472.10 | 472.10 | 0 |
2023-12-29 | 471.45 | 476.10 | 471.05 | 472.10 | 8,801,076 |
2023-12-28 | 475.00 | 477.00 | 469.20 | 470.05 | 16,698,202 |
2023-12-27 | 473.75 | 476.45 | 470.00 | 471.75 | 17,580,403 |
2023-12-26 | 466.35 | 466.35 | 466.35 | 466.35 | 0 |
2023-12-25 | 466.35 | 466.35 | 466.35 | 466.35 | 0 |
2023-12-22 | 467.30 | 473.55 | 466.35 | 466.35 | 12,112,321 |
2023-12-21 | 466.70 | 470.25 | 459.70 | 470.20 | 34,690,378 |
2023-12-20 | 474.00 | 478.00 | 468.45 | 469.15 | 19,621,858 |
2023-12-19 | 460.10 | 468.40 | 459.80 | 467.80 | 35,895,669 |
2023-12-18 | 459.00 | 464.60 | 458.50 | 462.65 | 25,063,960 |
2023-12-15 | 460.40 | 472.05 | 459.20 | 460.85 | 69,180,627 |
2023-12-14 | 448.45 | 456.70 | 442.40 | 453.75 | 52,778,448 |
2023-12-13 | 433.40 | 436.15 | 432.15 | 433.65 | 26,445,914 |
2023-12-12 | 441.25 | 445.70 | 432.60 | 436.30 | 27,182,734 |
2023-12-11 | 451.00 | 454.00 | 438.30 | 439.30 | 44,268,713 |
2023-12-08 | 451.50 | 462.85 | 449.15 | 457.40 | 33,454,193 |
2023-12-07 | 442.85 | 456.15 | 442.30 | 453.55 | 33,627,867 |
2023-12-06 | 443.50 | 451.00 | 443.50 | 446.50 | 19,833,591 |
2023-12-05 | 440.55 | 444.40 | 433.50 | 438.40 | 22,461,388 |
2023-12-04 | 447.65 | 451.50 | 441.80 | 443.65 | 31,317,969 |
2023-12-01 | 445.80 | 459.60 | 445.80 | 457.70 | 70,112,083 |
2023-11-30 | 447.45 | 451.45 | 441.45 | 441.80 | 57,363,977 |
2023-11-29 | 445.30 | 453.70 | 443.30 | 443.95 | 13,598,403 |
2023-11-28 | 443.40 | 448.00 | 440.00 | 447.05 | 20,490,607 |
2023-11-27 | 445.25 | 447.35 | 443.20 | 445.50 | 12,262,403 |
2023-11-24 | 445.70 | 448.75 | 442.25 | 448.15 | 13,132,655 |
2023-11-23 | 449.45 | 451.30 | 445.05 | 449.80 | 34,006,860 |
2023-11-22 | 457.00 | 459.20 | 447.20 | 448.95 | 26,506,082 |
2023-11-21 | 466.70 | 469.30 | 454.85 | 457.00 | 23,533,271 |
2023-11-20 | 462.15 | 466.35 | 457.60 | 465.50 | 24,376,696 |
2023-11-17 | 460.00 | 471.80 | 460.00 | 467.65 | 28,159,409 |
2023-11-16 | 464.95 | 468.00 | 456.85 | 457.65 | 35,406,167 |
2023-11-15 | 456.40 | 473.95 | 454.70 | 464.70 | 47,035,191 |
2023-11-14 | 444.00 | 455.60 | 441.65 | 450.00 | 48,972,782 |
2023-11-13 | 430.40 | 432.90 | 427.15 | 430.45 | 13,158,681 |
2023-11-10 | 423.70 | 428.40 | 423.60 | 427.10 | 35,323,856 |
2023-11-09 | 427.70 | 431.80 | 423.80 | 429.70 | 19,384,872 |
2023-11-08 | 429.25 | 431.45 | 426.60 | 426.60 | 18,726,727 |
2023-11-07 | 439.90 | 441.05 | 430.10 | 431.60 | 24,175,312 |
2023-11-06 | 440.25 | 445.05 | 440.25 | 442.00 | 22,199,818 |
2023-11-03 | 444.75 | 447.00 | 437.30 | 439.60 | 15,676,948 |
2023-11-02 | 436.90 | 447.55 | 435.35 | 440.25 | 29,061,158 |
2023-11-01 | 433.85 | 438.15 | 427.85 | 431.65 | 22,011,550 |
2023-10-31 | 449.90 | 454.45 | 428.15 | 435.15 | 42,593,534 |
2023-10-30 | 444.55 | 453.75 | 443.50 | 445.25 | 12,187,204 |
2023-10-27 | 444.90 | 449.60 | 442.60 | 445.25 | 18,319,949 |
2023-10-26 | 435.95 | 443.00 | 435.70 | 440.50 | 21,638,373 |
2023-10-25 | 436.45 | 440.80 | 431.45 | 439.80 | 22,075,004 |
2023-10-24 | 430.20 | 437.40 | 426.10 | 434.55 | 24,002,320 |
2023-10-23 | 432.10 | 432.25 | 422.90 | 428.75 | 21,235,416 |
2023-10-20 | 446.00 | 447.05 | 433.65 | 435.40 | 31,434,725 |
2023-10-19 | 455.45 | 456.70 | 447.60 | 450.15 | 20,356,131 |
2023-10-18 | 462.15 | 464.75 | 452.30 | 456.30 | 30,034,568 |
2023-10-17 | 457.50 | 463.00 | 450.80 | 462.85 | 55,521,600 |
2023-10-16 | 460.70 | 464.90 | 458.30 | 462.75 | 51,025,298 |
2023-10-13 | 464.70 | 468.00 | 452.65 | 456.30 | 33,297,645 |
2023-10-12 | 465.00 | 468.00 | 461.60 | 462.20 | 19,885,020 |
2023-10-11 | 463.85 | 467.75 | 459.75 | 461.30 | 66,606,649 |
2023-10-10 | 451.90 | 468.65 | 450.95 | 466.25 | 27,874,653 |
2023-10-09 | 446.50 | 451.00 | 442.10 | 450.75 | 20,626,012 |
2023-10-06 | 442.45 | 446.80 | 439.15 | 445.00 | 18,585,837 |
2023-10-05 | 440.10 | 442.75 | 438.45 | 439.85 | 21,656,869 |
2023-10-04 | 447.35 | 453.35 | 439.50 | 443.30 | 50,069,970 |
2023-10-03 | 459.85 | 465.05 | 449.00 | 453.25 | 32,344,102 |
2023-10-02 | 472.65 | 475.00 | 460.35 | 463.90 | 26,564,357 |
2023-09-29 | 463.05 | 477.40 | 461.45 | 469.90 | 52,441,636 |
2023-09-28 | 453.15 | 462.15 | 451.70 | 461.00 | 25,415,030 |
2023-09-27 | 451.50 | 457.40 | 450.30 | 453.55 | 16,361,945 |
2023-09-26 | 450.00 | 458.50 | 448.25 | 451.75 | 17,089,178 |
2023-09-25 | 449.95 | 453.00 | 445.00 | 453.00 | 19,729,140 |
2023-09-22 | 452.65 | 461.80 | 449.75 | 455.05 | 25,356,706 |
2023-09-21 | 454.65 | 458.75 | 449.15 | 452.05 | 26,335,216 |
2023-09-20 | 465.85 | 468.95 | 457.55 | 463.90 | 15,569,996 |
2023-09-19 | 460.00 | 467.20 | 459.60 | 463.65 | 36,415,216 |
2023-09-18 | 458.65 | 461.70 | 457.05 | 459.65 | 18,937,360 |
2023-09-15 | 455.00 | 459.80 | 450.80 | 456.40 | 64,254,180 |
2023-09-14 | 434.10 | 452.30 | 433.45 | 450.75 | 67,613,863 |
2023-09-13 | 434.00 | 436.75 | 429.00 | 431.90 | 21,433,319 |
2023-09-12 | 434.05 | 437.60 | 432.85 | 434.65 | 26,105,322 |
2023-09-11 | 433.10 | 440.55 | 433.05 | 435.35 | 35,439,652 |
2023-09-08 | 422.35 | 428.55 | 422.35 | 426.00 | 21,677,694 |
2023-09-07 | 424.20 | 425.70 | 420.65 | 423.50 | 18,580,721 |
2023-09-06 | 429.40 | 431.40 | 426.10 | 429.45 | 16,512,493 |
2023-09-05 | 431.00 | 437.15 | 430.05 | 432.20 | 34,831,345 |
2023-09-04 | 432.00 | 439.10 | 431.65 | 436.00 | 32,228,212 |
2023-09-01 | 426.20 | 431.35 | 423.50 | 427.15 | 32,053,535 |
2023-08-31 | 419.10 | 424.30 | 414.25 | 421.45 | 59,162,883 |
2023-08-30 | 442.00 | 444.95 | 435.90 | 438.65 | 25,113,817 |
2023-08-29 | 436.60 | 441.10 | 432.80 | 438.30 | 130,147,612 |
2023-08-28 | 426.15 | 426.15 | 426.15 | 426.15 | 0 |
2023-08-25 | 431.05 | 433.10 | 425.05 | 426.15 | 17,813,828 |
2023-08-24 | 435.50 | 436.90 | 422.60 | 428.30 | 17,152,848 |
2023-08-23 | 433.50 | 435.70 | 429.80 | 433.15 | 36,566,928 |
2023-08-22 | 423.70 | 434.10 | 422.30 | 429.80 | 20,492,810 |
2023-08-21 | 416.10 | 422.60 | 415.65 | 420.00 | 17,044,932 |
2023-08-18 | 421.25 | 421.70 | 413.05 | 416.05 | 41,527,390 |
2023-08-17 | 419.50 | 427.85 | 419.50 | 423.55 | 18,573,871 |
2023-08-16 | 415.15 | 422.75 | 414.65 | 419.50 | 21,466,458 |
2023-08-15 | 433.45 | 433.45 | 417.00 | 419.05 | 29,179,141 |
2023-08-14 | 440.50 | 443.40 | 431.10 | 433.80 | 26,501,496 |
2023-08-11 | 450.50 | 450.55 | 442.45 | 444.70 | 24,042,617 |
2023-08-10 | 455.00 | 463.65 | 453.10 | 454.85 | 29,974,893 |
2023-08-09 | 449.85 | 460.10 | 449.60 | 455.10 | 54,603,004 |
2023-08-08 | 438.60 | 445.75 | 435.35 | 444.60 | 46,701,371 |
2023-08-07 | 458.80 | 459.75 | 452.20 | 456.70 | 14,093,543 |
2023-08-04 | 463.70 | 463.70 | 457.70 | 463.20 | 26,174,212 |
2023-08-03 | 458.70 | 462.20 | 451.60 | 462.20 | 37,285,019 |
2023-08-02 | 465.50 | 467.80 | 457.20 | 462.00 | 17,260,565 |
2023-08-01 | 473.85 | 474.40 | 467.80 | 470.95 | 14,178,474 |
2023-07-31 | 467.10 | 475.75 | 466.85 | 473.55 | 20,044,093 |
2023-07-28 | 469.05 | 470.30 | 461.40 | 466.50 | 35,814,836 |
2023-07-27 | 469.45 | 475.25 | 461.55 | 469.15 | 28,703,631 |
2023-07-26 | 468.55 | 475.20 | 461.00 | 469.45 | 26,462,848 |
2023-07-25 | 487.00 | 491.55 | 482.05 | 482.05 | 47,435,234 |
2023-07-24 | 468.00 | 481.45 | 467.35 | 478.65 | 50,236,697 |
2023-07-21 | 474.30 | 474.30 | 466.45 | 472.55 | 20,255,765 |
2023-07-20 | 459.10 | 472.50 | 457.25 | 472.50 | 51,791,542 |
2023-07-19 | 455.05 | 455.55 | 449.35 | 453.45 | 20,838,200 |
2023-07-18 | 457.10 | 457.10 | 448.80 | 454.00 | 20,024,751 |
2023-07-17 | 460.35 | 461.55 | 451.90 | 453.65 | 30,858,954 |
2023-07-14 | 466.85 | 468.25 | 463.85 | 466.80 | 21,661,958 |
2023-07-13 | 461.00 | 472.30 | 456.80 | 469.65 | 40,111,729 |
2023-07-12 | 439.70 | 458.35 | 439.35 | 458.35 | 66,048,514 |
2023-07-11 | 436.10 | 438.80 | 432.70 | 437.05 | 48,540,400 |
2023-07-10 | 432.65 | 438.25 | 431.50 | 433.10 | 19,325,465 |
2023-07-07 | 431.80 | 441.70 | 430.15 | 436.35 | 23,072,325 |
2023-07-06 | 450.00 | 451.45 | 431.60 | 432.75 | 33,482,111 |
2023-07-05 | 458.00 | 461.00 | 454.35 | 457.95 | 26,055,277 |
2023-07-04 | 457.75 | 462.85 | 455.10 | 459.90 | 28,066,901 |
2023-07-03 | 449.10 | 463.35 | 449.10 | 458.95 | 27,255,511 |
2023-06-30 | 441.05 | 448.75 | 439.75 | 444.50 | 23,315,639 |
2023-06-29 | 432.90 | 438.50 | 432.10 | 438.40 | 27,724,935 |
2023-06-28 | 439.60 | 440.50 | 430.80 | 434.00 | 24,323,507 |
2023-06-27 | 445.00 | 449.10 | 435.30 | 440.30 | 29,266,242 |
2023-06-26 | 436.20 | 439.25 | 430.50 | 437.40 | 34,235,863 |
2023-06-23 | 444.20 | 444.75 | 431.50 | 432.65 | 24,664,735 |
2023-06-22 | 448.50 | 451.40 | 439.95 | 446.00 | 33,163,452 |
2023-06-21 | 449.20 | 452.00 | 445.45 | 452.00 | 22,416,952 |
2023-06-20 | 455.50 | 458.45 | 447.00 | 450.80 | 32,746,062 |
2023-06-19 | 467.00 | 467.60 | 458.35 | 459.00 | 22,860,388 |
2023-06-16 | 479.50 | 480.60 | 467.00 | 467.00 | 177,797,347 |
2023-06-15 | 469.85 | 475.55 | 465.65 | 475.00 | 49,030,442 |
2023-06-14 | 460.05 | 477.75 | 458.10 | 470.35 | 50,416,269 |
2023-06-13 | 440.60 | 460.75 | 440.00 | 460.00 | 68,344,791 |
2023-06-12 | 437.05 | 440.15 | 431.55 | 436.95 | 45,765,186 |
2023-06-09 | 439.45 | 440.55 | 430.35 | 435.00 | 24,448,797 |
2023-06-08 | 440.10 | 441.05 | 435.25 | 436.45 | 18,645,138 |
2023-06-07 | 429.80 | 441.70 | 428.85 | 437.05 | 23,062,729 |
2023-06-06 | 431.10 | 435.10 | 423.85 | 431.25 | 19,430,594 |
2023-06-05 | 435.20 | 437.40 | 426.55 | 430.10 | 25,926,617 |
2023-06-02 | 423.60 | 436.70 | 421.65 | 433.90 | 50,276,017 |
2023-06-01 | 414.60 | 419.25 | 411.70 | 416.90 | 28,083,355 |
2023-05-31 | 415.00 | 419.85 | 411.00 | 411.45 | 106,717,699 |
2023-05-30 | 423.80 | 429.60 | 416.30 | 416.80 | 30,484,646 |
2023-05-29 | 422.60 | 422.60 | 422.60 | 422.60 | 0 |
2023-05-26 | 426.85 | 431.40 | 420.85 | 422.60 | 52,872,588 |
2023-05-25 | 419.30 | 425.25 | 415.50 | 416.40 | 34,712,970 |
2023-05-24 | 421.50 | 423.50 | 415.20 | 419.20 | 45,733,746 |
2023-05-23 | 432.35 | 433.70 | 425.75 | 427.80 | 24,319,363 |
2023-05-22 | 436.20 | 437.75 | 428.85 | 434.60 | 21,630,902 |
2023-05-19 | 437.25 | 444.90 | 434.80 | 434.90 | 25,805,438 |
2023-05-18 | 437.75 | 440.15 | 429.65 | 435.30 | 23,755,118 |
2023-05-17 | 432.20 | 438.40 | 430.10 | 436.40 | 49,897,423 |
2023-05-16 | 434.50 | 438.45 | 429.80 | 432.10 | 23,097,442 |
2023-05-15 | 436.05 | 441.60 | 434.25 | 437.20 | 23,209,266 |
2023-05-12 | 427.35 | 433.80 | 427.35 | 432.30 | 83,214,864 |
2023-05-11 | 443.05 | 446.55 | 426.05 | 427.60 | 54,156,476 |
2023-05-10 | 448.00 | 458.25 | 444.15 | 445.15 | 31,962,191 |
2023-05-09 | 450.00 | 450.15 | 442.40 | 446.20 | 31,423,750 |
2023-05-08 | 444.10 | 444.10 | 444.10 | 444.10 | 0 |
2023-05-05 | 439.05 | 445.65 | 436.55 | 444.10 | 24,388,547 |
2023-05-04 | 448.00 | 448.00 | 431.25 | 434.00 | 31,422,603 |
2023-05-03 | 463.65 | 465.05 | 460.45 | 462.30 | 47,179,998 |
2023-05-02 | 470.95 | 473.20 | 460.50 | 460.50 | 29,347,280 |
2023-05-01 | 469.00 | 469.00 | 469.00 | 469.00 | 0 |
2023-04-28 | 474.00 | 474.25 | 460.30 | 469.00 | 54,958,738 |
2023-04-27 | 477.35 | 484.85 | 472.80 | 473.20 | 24,921,826 |
2023-04-26 | 472.75 | 491.20 | 468.70 | 481.40 | 38,422,275 |
2023-04-25 | 483.35 | 483.35 | 465.05 | 469.00 | 42,979,406 |
2023-04-24 | 484.05 | 488.00 | 480.50 | 486.35 | 84,529,736 |
2023-04-21 | 498.00 | 498.50 | 489.45 | 490.90 | 42,141,287 |
2023-04-20 | 496.15 | 502.60 | 493.65 | 501.90 | 52,323,442 |
2023-04-19 | 492.50 | 497.95 | 490.20 | 494.35 | 26,035,003 |
2023-04-18 | 491.95 | 501.00 | 490.60 | 498.00 | 23,010,985 |
2023-04-17 | 494.90 | 498.95 | 488.25 | 489.00 | 25,627,838 |
2023-04-14 | 491.25 | 499.80 | 490.30 | 491.70 | 69,147,520 |
2023-04-13 | 484.45 | 492.20 | 479.80 | 487.65 | 54,194,601 |
2023-04-12 | 471.75 | 486.40 | 469.40 | 483.60 | 40,992,421 |
2023-04-11 | 469.50 | 483.90 | 460.90 | 472.25 | 41,863,977 |
2023-04-10 | 457.35 | 457.35 | 457.35 | 457.35 | 0 |
2023-04-07 | 457.35 | 457.35 | 457.35 | 457.35 | 0 |
2023-04-06 | 458.45 | 465.30 | 454.45 | 457.35 | 28,679,970 |
2023-04-05 | 462.15 | 463.85 | 453.40 | 456.75 | 23,692,092 |
2023-04-04 | 465.40 | 467.70 | 457.00 | 460.05 | 45,931,131 |
2023-04-03 | 470.90 | 471.20 | 444.60 | 452.50 | 57,519,477 |
2023-03-31 | 469.05 | 470.30 | 460.20 | 464.60 | 30,035,073 |
2023-03-30 | 467.30 | 475.90 | 464.95 | 466.60 | 27,388,207 |
2023-03-29 | 460.10 | 465.55 | 458.40 | 465.55 | 20,058,370 |
2023-03-28 | 458.00 | 460.20 | 454.20 | 458.90 | 47,734,813 |
2023-03-27 | 450.00 | 451.65 | 436.15 | 449.60 | 42,821,231 |
2023-03-24 | 450.95 | 451.15 | 433.55 | 442.70 | 31,987,696 |
2023-03-23 | 454.40 | 456.50 | 445.35 | 451.60 | 28,657,975 |
2023-03-22 | 447.85 | 451.90 | 443.35 | 450.15 | 31,485,219 |
2023-03-21 | 456.00 | 458.10 | 447.35 | 448.55 | 36,755,048 |
2023-03-20 | 429.60 | 453.45 | 427.00 | 449.35 | 76,307,745 |
2023-03-17 | 433.10 | 444.50 | 427.60 | 432.65 | 131,362,973 |
2023-03-16 | 426.00 | 427.80 | 415.25 | 423.20 | 87,879,960 |
2023-03-15 | 458.65 | 458.65 | 410.95 | 412.00 | 129,918,540 |
2023-03-14 | 457.05 | 461.45 | 447.90 | 461.45 | 35,466,045 |
2023-03-13 | 476.10 | 478.25 | 450.90 | 458.70 | 61,778,801 |
2023-03-10 | 459.20 | 475.35 | 455.50 | 473.00 | 72,057,495 |
2023-03-09 | 485.60 | 486.45 | 471.25 | 473.40 | 47,317,431 |
2023-03-08 | 479.40 | 489.55 | 474.55 | 486.85 | 46,389,858 |
2023-03-07 | 502.00 | 505.10 | 478.75 | 479.50 | 56,885,155 |
2023-03-06 | 519.50 | 520.00 | 499.95 | 502.50 | 36,693,204 |
2023-03-03 | 514.20 | 529.30 | 513.80 | 523.00 | 34,776,497 |
2023-03-02 | 510.80 | 514.80 | 505.10 | 511.00 | 36,760,904 |
2023-03-01 | 505.20 | 516.40 | 505.20 | 512.90 | 50,695,141 |
2023-02-28 | 494.15 | 495.35 | 489.55 | 495.35 | 74,265,315 |
2023-02-27 | 490.60 | 496.40 | 488.40 | 494.40 | 24,545,094 |
2023-02-24 | 497.00 | 499.00 | 487.65 | 488.35 | 52,750,604 |
2023-02-23 | 495.70 | 498.60 | 489.75 | 494.30 | 51,723,871 |
2023-02-22 | 500.00 | 500.00 | 486.55 | 494.10 | 46,612,257 |
2023-02-21 | 517.20 | 520.30 | 503.00 | 503.30 | 56,944,903 |
2023-02-20 | 509.00 | 522.90 | 509.00 | 519.70 | 41,208,387 |
2023-02-17 | 505.00 | 515.50 | 503.20 | 509.70 | 124,182,526 |
2023-02-16 | 510.00 | 515.50 | 501.50 | 507.40 | 59,955,095 |
2023-02-15 | 508.00 | 519.80 | 500.10 | 507.80 | 75,709,937 |
2023-02-14 | 517.70 | 519.40 | 510.90 | 515.90 | 31,981,189 |
2023-02-13 | 516.80 | 518.50 | 506.50 | 515.80 | 35,498,062 |
2023-02-10 | 515.70 | 529.20 | 510.60 | 512.30 | 100,877,406 |
2023-02-09 | 547.30 | 549.50 | 524.60 | 526.60 | 55,403,041 |
2023-02-08 | 557.40 | 562.80 | 544.60 | 546.90 | 57,412,907 |
2023-02-07 | 546.30 | 554.00 | 545.00 | 550.80 | 37,888,468 |
2023-02-06 | 551.20 | 553.00 | 539.00 | 545.90 | 58,950,249 |
2023-02-03 | 544.10 | 560.40 | 541.80 | 554.50 | 34,502,171 |
2023-02-02 | 540.80 | 551.30 | 538.70 | 545.60 | 35,581,485 |
2023-02-01 | 541.70 | 548.40 | 536.70 | 542.50 | 40,684,613 |
2023-01-31 | 547.30 | 547.30 | 534.90 | 541.20 | 49,598,721 |
2023-01-30 | 540.50 | 552.60 | 539.30 | 549.20 | 84,644,078 |
2023-01-27 | 549.90 | 553.70 | 543.40 | 548.20 | 46,256,762 |
2023-01-26 | 563.40 | 563.40 | 543.70 | 549.50 | 53,485,111 |
2023-01-25 | 564.00 | 571.20 | 553.60 | 558.50 | 61,643,424 |
2023-01-24 | 579.80 | 582.20 | 558.80 | 565.60 | 82,005,838 |
2023-01-23 | 574.70 | 583.20 | 573.60 | 578.10 | 29,847,633 |
2023-01-20 | 572.00 | 575.90 | 566.40 | 575.90 | 40,998,510 |
2023-01-19 | 563.50 | 568.80 | 553.50 | 564.10 | 37,087,012 |
2023-01-18 | 552.90 | 584.50 | 552.90 | 576.60 | 85,622,564 |
2023-01-17 | 548.00 | 554.50 | 542.00 | 552.90 | 51,028,288 |
2023-01-16 | 555.00 | 562.30 | 552.50 | 552.50 | 30,208,457 |
2023-01-13 | 544.20 | 559.10 | 543.30 | 558.40 | 44,892,504 |
2023-01-12 | 536.70 | 544.80 | 530.00 | 543.70 | 36,802,181 |
2023-01-11 | 542.40 | 551.10 | 534.90 | 535.40 | 53,282,222 |
2023-01-10 | 538.00 | 548.30 | 533.80 | 534.10 | 36,011,960 |
2023-01-09 | 532.70 | 545.80 | 531.70 | 542.60 | 70,022,032 |
2023-01-06 | 520.00 | 528.90 | 517.30 | 525.90 | 43,716,868 |
2023-01-05 | 506.60 | 522.00 | 501.80 | 514.00 | 68,572,552 |
2023-01-04 | 550.00 | 551.40 | 505.60 | 506.60 | 74,075,433 |
2023-01-03 | 557.90 | 568.00 | 544.40 | 544.40 | 70,642,802 |
2023-01-02 | 552.40 | 552.40 | 552.40 | 552.40 | 0 |
2022-12-30 | 556.70 | 559.50 | 552.40 | 552.40 | 14,010,487 |
2022-12-29 | 558.80 | 563.60 | 554.60 | 558.30 | 21,431,478 |
2022-12-28 | 570.00 | 571.80 | 559.70 | 559.70 | 28,496,818 |
2022-12-27 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
2022-12-26 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
2022-12-23 | 556.70 | 561.00 | 554.80 | 558.00 | 41,636,782 |
2022-12-22 | 560.30 | 566.00 | 556.40 | 557.00 | 54,287,443 |
2022-12-21 | 548.50 | 560.80 | 540.50 | 560.80 | 30,191,616 |
2022-12-20 | 533.30 | 549.20 | 529.60 | 548.00 | 67,739,909 |
2022-12-19 | 536.10 | 541.30 | 534.60 | 536.80 | 22,578,658 |
2022-12-16 | 530.20 | 536.10 | 524.20 | 531.10 | 130,160,270 |
2022-12-15 | 538.00 | 540.80 | 531.60 | 532.60 | 38,762,332 |
2022-12-14 | 543.60 | 546.70 | 536.80 | 541.00 | 53,418,018 |
2022-12-13 | 537.60 | 552.30 | 530.60 | 545.50 | 46,649,642 |
2022-12-12 | 537.20 | 546.20 | 534.00 | 537.40 | 48,892,639 |
2022-12-09 | 553.20 | 556.00 | 538.50 | 542.50 | 37,474,337 |
2022-12-08 | 540.00 | 557.70 | 536.40 | 548.60 | 34,630,093 |
2022-12-07 | 549.30 | 549.30 | 537.00 | 540.30 | 43,268,596 |
2022-12-06 | 560.00 | 561.50 | 535.20 | 556.10 | 47,979,067 |
2022-12-05 | 562.80 | 571.80 | 561.20 | 561.60 | 28,957,074 |
2022-12-02 | 554.30 | 559.00 | 545.50 | 558.30 | 27,836,586 |
2022-12-01 | 563.70 | 567.00 | 552.80 | 556.70 | 33,045,416 |
2022-11-30 | 553.00 | 566.40 | 549.00 | 563.50 | 55,291,376 |
2022-11-29 | 540.50 | 552.40 | 539.10 | 550.80 | 58,564,488 |
2022-11-28 | 524.80 | 541.50 | 524.70 | 538.30 | 50,558,671 |
2022-11-25 | 536.90 | 541.50 | 531.90 | 533.80 | 22,971,119 |
2022-11-24 | 532.90 | 537.30 | 527.40 | 536.00 | 26,656,319 |
2022-11-23 | 525.00 | 539.60 | 525.00 | 530.30 | 68,290,702 |
2022-11-22 | 502.00 | 517.50 | 500.70 | 514.90 | 32,954,460 |
2022-11-21 | 499.00 | 503.80 | 491.80 | 496.85 | 38,914,923 |
2022-11-18 | 515.70 | 517.60 | 501.60 | 505.80 | 31,030,231 |
2022-11-17 | 511.50 | 517.00 | 504.40 | 511.90 | 31,139,012 |
2022-11-16 | 517.70 | 524.90 | 514.30 | 517.30 | 37,082,222 |
2022-11-15 | 513.20 | 523.10 | 509.30 | 519.50 | 30,619,232 |
2022-11-14 | 506.60 | 514.50 | 504.30 | 512.00 | 37,230,499 |
2022-11-11 | 513.50 | 516.90 | 501.70 | 502.00 | 44,487,196 |
2022-11-10 | 505.20 | 519.90 | 496.40 | 501.20 | 40,894,804 |
2022-11-09 | 526.00 | 530.00 | 506.90 | 510.40 | 34,693,265 |
2022-11-08 | 525.50 | 529.20 | 518.00 | 524.70 | 88,762,672 |
2022-11-07 | 528.60 | 541.70 | 524.10 | 532.00 | 41,590,112 |
2022-11-04 | 532.00 | 548.20 | 529.10 | 532.00 | 63,721,304 |
2022-11-03 | 505.60 | 521.20 | 503.60 | 519.00 | 24,833,896 |
2022-11-02 | 525.00 | 532.50 | 512.90 | 514.10 | 30,695,139 |
2022-11-01 | 513.40 | 528.90 | 511.30 | 523.80 | 40,643,800 |
2022-10-31 | 497.00 | 508.20 | 484.85 | 499.50 | 51,802,146 |
2022-10-28 | 487.55 | 508.60 | 481.75 | 496.75 | 85,934,673 |
2022-10-27 | 513.90 | 515.60 | 496.00 | 501.00 | 48,621,712 |
2022-10-26 | 502.80 | 515.90 | 500.40 | 515.90 | 75,199,380 |
2022-10-25 | 503.50 | 506.40 | 496.80 | 502.70 | 42,062,311 |
2022-10-24 | 500.00 | 501.90 | 489.45 | 501.90 | 37,084,030 |
2022-10-21 | 484.20 | 502.10 | 480.90 | 502.10 | 41,681,108 |
2022-10-20 | 473.00 | 487.90 | 469.05 | 484.70 | 69,690,165 |
2022-10-19 | 484.75 | 490.45 | 465.80 | 473.00 | 33,987,133 |
2022-10-18 | 491.55 | 498.20 | 483.05 | 483.05 | 27,403,867 |
2022-10-17 | 482.90 | 491.55 | 481.95 | 487.30 | 45,458,262 |
2022-10-14 | 499.00 | 500.30 | 480.15 | 484.35 | 34,605,399 |
2022-10-13 | 486.00 | 493.05 | 473.25 | 488.30 | 82,160,018 |
2022-10-12 | 481.85 | 489.35 | 479.45 | 486.10 | 29,013,911 |
2022-10-11 | 490.00 | 493.50 | 474.55 | 484.20 | 46,436,252 |
2022-10-10 | 490.25 | 498.60 | 484.50 | 493.40 | 30,520,424 |
2022-10-07 | 490.05 | 497.00 | 482.10 | 493.85 | 38,029,178 |
2022-10-06 | 505.00 | 507.00 | 487.95 | 494.10 | 42,094,267 |
2022-10-05 | 497.80 | 503.60 | 491.90 | 500.30 | 55,524,581 |
2022-10-04 | 492.00 | 500.80 | 487.40 | 500.80 | 74,780,923 |
2022-10-03 | 472.50 | 490.75 | 469.30 | 486.55 | 65,627,444 |
2022-09-30 | 488.90 | 490.95 | 468.50 | 478.15 | 37,987,038 |
2022-09-29 | 476.20 | 490.80 | 469.40 | 486.75 | 35,711,870 |
2022-09-28 | 464.35 | 484.50 | 461.00 | 480.75 | 33,439,965 |
2022-09-27 | 461.50 | 477.30 | 456.95 | 471.40 | 58,067,712 |
2022-09-26 | 451.00 | 466.05 | 447.95 | 456.45 | 59,148,939 |
2022-09-23 | 490.40 | 491.65 | 453.40 | 461.55 | 60,265,517 |
2022-09-22 | 484.40 | 498.85 | 481.25 | 490.00 | 49,516,862 |
2022-09-21 | 481.95 | 493.70 | 481.00 | 486.00 | 102,156,075 |
2022-09-20 | 497.95 | 499.05 | 474.10 | 480.90 | 49,468,714 |
2022-09-19 | 489.30 | 489.30 | 489.30 | 489.30 | 0 |
2022-09-16 | 490.00 | 492.70 | 480.40 | 489.30 | 108,670,370 |
2022-09-15 | 495.75 | 509.90 | 493.80 | 502.00 | 44,231,779 |
2022-09-14 | 495.00 | 498.45 | 488.25 | 493.85 | 82,349,403 |
2022-09-13 | 501.60 | 508.00 | 491.25 | 497.70 | 33,602,255 |
2022-09-12 | 496.95 | 507.70 | 496.95 | 499.35 | 43,470,718 |
2022-09-09 | 484.75 | 503.00 | 483.20 | 488.40 | 51,497,213 |
2022-09-08 | 473.00 | 477.20 | 466.65 | 471.15 | 24,581,189 |
2022-09-07 | 480.90 | 484.45 | 467.40 | 468.25 | 55,669,475 |
2022-09-06 | 475.30 | 489.50 | 472.65 | 486.85 | 49,736,518 |
2022-09-05 | 459.00 | 476.95 | 455.60 | 471.50 | 50,587,616 |
2022-09-02 | 444.00 | 455.85 | 436.60 | 453.25 | 109,971,305 |
2022-09-01 | 451.00 | 452.60 | 436.60 | 442.00 | 37,207,500 |
2022-08-31 | 485.85 | 489.55 | 472.00 | 473.30 | 75,308,662 |
2022-08-30 | 492.50 | 493.55 | 482.00 | 483.95 | 113,956,695 |
2022-08-29 | 498.90 | 498.90 | 498.90 | 498.90 | 0 |
2022-08-26 | 512.00 | 512.00 | 498.40 | 498.90 | 42,815,139 |
2022-08-25 | 502.90 | 508.60 | 502.30 | 505.00 | 26,151,392 |
2022-08-24 | 504.60 | 507.60 | 496.25 | 497.70 | 25,027,015 |
2022-08-23 | 492.20 | 506.00 | 491.45 | 506.00 | 74,254,303 |
2022-08-22 | 487.00 | 492.70 | 480.90 | 492.20 | 26,654,515 |
2022-08-19 | 495.95 | 497.90 | 486.10 | 487.15 | 34,151,141 |
2022-08-18 | 485.35 | 498.25 | 484.30 | 498.25 | 43,580,409 |
2022-08-17 | 486.50 | 490.45 | 481.85 | 486.70 | 33,325,436 |
2022-08-16 | 468.65 | 485.65 | 467.95 | 482.90 | 31,712,448 |
2022-08-15 | 471.00 | 473.10 | 459.80 | 464.50 | 30,429,193 |
2022-08-12 | 475.30 | 479.30 | 467.40 | 472.40 | 19,765,426 |
2022-08-11 | 472.60 | 479.90 | 469.70 | 474.60 | 52,140,555 |
2022-08-10 | 462.75 | 470.60 | 460.65 | 469.95 | 75,359,482 |
2022-08-09 | 464.00 | 465.80 | 457.25 | 464.30 | 76,347,308 |
2022-08-08 | 471.70 | 475.50 | 463.85 | 465.35 | 53,283,436 |
2022-08-05 | 462.15 | 473.80 | 457.75 | 466.80 | 38,285,466 |
2022-08-04 | 448.00 | 464.25 | 437.10 | 459.75 | 53,672,119 |
2022-08-03 | 448.30 | 452.20 | 443.75 | 446.05 | 20,614,896 |
2022-08-02 | 460.70 | 463.55 | 440.95 | 448.40 | 24,413,642 |
2022-08-01 | 463.00 | 472.75 | 455.35 | 460.70 | 28,638,878 |
2022-07-29 | 441.75 | 463.60 | 439.00 | 461.85 | 41,000,932 |
2022-07-28 | 450.55 | 461.45 | 446.10 | 449.35 | 48,368,897 |
2022-07-27 | 441.60 | 447.30 | 436.70 | 447.00 | 42,255,178 |
2022-07-26 | 437.85 | 445.55 | 437.20 | 438.80 | 32,180,108 |
2022-07-25 | 417.00 | 435.40 | 414.20 | 432.80 | 60,904,073 |
2022-07-22 | 421.55 | 428.15 | 418.20 | 422.20 | 24,590,907 |
2022-07-21 | 425.00 | 427.00 | 411.90 | 419.80 | 37,182,257 |
2022-07-20 | 423.00 | 432.90 | 419.50 | 426.05 | 43,157,776 |
2022-07-19 | 413.15 | 422.00 | 412.20 | 419.45 | 20,890,154 |
2022-07-18 | 415.00 | 423.95 | 413.95 | 419.80 | 57,170,632 |
2022-07-15 | 397.00 | 409.95 | 395.40 | 406.85 | 31,389,168 |
2022-07-14 | 414.35 | 420.85 | 397.25 | 401.30 | 60,430,553 |
2022-07-13 | 416.40 | 428.55 | 412.75 | 418.45 | 38,564,237 |
2022-07-12 | 418.30 | 424.90 | 415.80 | 422.05 | 27,757,925 |
2022-07-11 | 418.50 | 428.75 | 410.75 | 426.20 | 50,980,614 |
2022-07-08 | 431.55 | 437.20 | 421.15 | 431.35 | 30,523,632 |
2022-07-07 | 423.15 | 443.05 | 416.45 | 433.25 | 124,346,185 |
2022-07-06 | 408.70 | 415.35 | 400.20 | 408.45 | 77,640,405 |
2022-07-05 | 436.35 | 437.50 | 398.95 | 400.00 | 125,916,638 |
2022-07-04 | 427.95 | 440.00 | 424.55 | 434.75 | 20,422,142 |
2022-07-01 | 437.75 | 445.30 | 409.75 | 426.35 | 71,074,645 |
2022-06-30 | 449.70 | 455.90 | 436.80 | 445.10 | 36,179,933 |
2022-06-29 | 455.00 | 471.05 | 452.40 | 460.25 | 37,780,338 |
2022-06-28 | 461.30 | 470.50 | 459.60 | 460.25 | 46,161,122 |
2022-06-27 | 450.85 | 465.05 | 448.10 | 452.75 | 75,941,571 |
2022-06-24 | 444.40 | 449.70 | 431.70 | 446.25 | 45,007,896 |
2022-06-23 | 447.00 | 459.00 | 439.40 | 442.80 | 42,878,456 |
2022-06-22 | 467.20 | 470.20 | 449.35 | 449.35 | 49,937,547 |
2022-06-21 | 471.30 | 485.00 | 470.90 | 482.60 | 31,406,919 |
2022-06-20 | 463.85 | 482.70 | 454.45 | 472.75 | 46,629,191 |
2022-06-17 | 469.65 | 482.15 | 458.40 | 461.20 | 79,708,767 |
2022-06-16 | 489.60 | 493.45 | 460.55 | 464.00 | 65,488,354 |
2022-06-15 | 484.00 | 494.50 | 480.00 | 492.60 | 88,311,576 |
2022-06-14 | 487.50 | 490.45 | 477.95 | 483.30 | 48,481,608 |
2022-06-13 | 494.00 | 496.60 | 474.45 | 481.30 | 75,469,944 |
2022-06-10 | 532.00 | 533.00 | 504.80 | 505.50 | 56,582,865 |
2022-06-09 | 531.60 | 545.00 | 530.00 | 533.20 | 42,259,729 |
2022-06-08 | 540.40 | 542.30 | 528.10 | 538.00 | 49,658,546 |
2022-06-07 | 544.00 | 548.30 | 535.60 | 539.60 | 54,677,622 |
2022-06-06 | 530.90 | 542.60 | 529.70 | 541.50 | 34,558,691 |
2022-06-03 | 523.70 | 523.70 | 523.70 | 523.70 | 0 |
2022-06-02 | 523.70 | 523.70 | 523.70 | 523.70 | 0 |
2022-06-01 | 527.40 | 528.40 | 514.50 | 523.70 | 24,144,409 |
2022-05-31 | 526.20 | 533.40 | 522.10 | 522.10 | 47,861,365 |
2022-05-30 | 527.20 | 529.60 | 521.70 | 526.50 | 27,068,891 |
2022-05-27 | 526.30 | 532.50 | 522.80 | 526.20 | 28,900,924 |
2022-05-26 | 516.00 | 520.30 | 512.70 | 519.20 | 29,697,747 |
2022-05-25 | 530.00 | 534.90 | 516.30 | 520.80 | 82,880,825 |
2022-05-24 | 505.30 | 540.00 | 502.90 | 519.40 | 75,707,749 |
2022-05-23 | 502.30 | 516.70 | 497.45 | 513.00 | 55,759,466 |
2022-05-20 | 507.00 | 514.20 | 495.75 | 497.35 | 34,083,652 |
2022-05-19 | 494.00 | 499.00 | 480.95 | 497.95 | 30,607,707 |
2022-05-18 | 496.80 | 501.80 | 492.40 | 498.20 | 42,720,727 |
2022-05-17 | 484.10 | 499.60 | 477.10 | 498.25 | 37,673,925 |
2022-05-16 | 459.80 | 478.25 | 458.40 | 477.00 | 34,538,580 |
2022-05-13 | 456.70 | 463.20 | 449.20 | 461.35 | 87,312,905 |
2022-05-12 | 457.05 | 459.60 | 440.40 | 455.00 | 63,326,700 |
2022-05-11 | 466.30 | 477.70 | 455.50 | 476.00 | 57,654,238 |
2022-05-10 | 467.75 | 470.25 | 452.45 | 455.50 | 61,242,300 |
2022-05-09 | 482.10 | 482.40 | 455.90 | 458.55 | 46,217,732 |
2022-05-06 | 482.80 | 489.80 | 479.80 | 487.60 | 46,230,016 |
2022-05-05 | 498.35 | 502.50 | 482.20 | 484.10 | 41,108,562 |
2022-05-04 | 483.10 | 487.25 | 474.00 | 482.30 | 44,337,983 |
2022-05-03 | 490.40 | 491.75 | 478.10 | 483.50 | 44,032,642 |
2022-05-02 | 497.30 | 497.30 | 497.30 | 497.30 | 0 |
2022-04-29 | 496.30 | 500.10 | 485.60 | 497.30 | 42,932,986 |
2022-04-28 | 488.45 | 492.80 | 475.90 | 483.40 | 52,073,383 |
2022-04-27 | 469.95 | 481.60 | 466.15 | 479.65 | 107,675,619 |
2022-04-26 | 462.45 | 468.90 | 451.05 | 464.80 | 72,208,477 |
2022-04-25 | 455.00 | 462.80 | 441.00 | 449.35 | 107,893,129 |
2022-04-22 | 481.75 | 495.85 | 475.00 | 476.20 | 99,749,088 |
2022-04-21 | 505.00 | 505.40 | 488.45 | 489.70 | 101,408,714 |
2022-04-20 | 534.40 | 534.60 | 507.90 | 518.90 | 47,929,558 |
2022-04-19 | 534.00 | 540.20 | 527.00 | 535.60 | 180,857,466 |
2022-04-18 | 526.80 | 526.80 | 526.80 | 526.80 | 0 |
2022-04-15 | 526.80 | 526.80 | 526.80 | 526.80 | 0 |
2022-04-14 | 532.10 | 534.90 | 525.60 | 526.80 | 55,850,053 |
2022-04-13 | 528.90 | 535.30 | 526.90 | 530.10 | 26,445,941 |
2022-04-12 | 520.10 | 528.70 | 520.00 | 524.80 | 37,952,113 |
2022-04-11 | 525.00 | 536.40 | 520.40 | 520.40 | 41,887,982 |
2022-04-08 | 518.60 | 528.00 | 515.80 | 528.00 | 44,440,869 |
2022-04-07 | 517.50 | 519.40 | 505.00 | 514.70 | 37,572,040 |
2022-04-06 | 508.20 | 518.90 | 506.80 | 518.60 | 51,733,995 |
2022-04-05 | 503.30 | 516.80 | 493.55 | 516.80 | 71,088,052 |
2022-04-04 | 509.60 | 511.70 | 504.30 | 505.00 | 34,702,055 |
2022-04-01 | 498.90 | 510.00 | 495.60 | 507.60 | 31,287,506 |
2022-03-31 | 505.00 | 505.10 | 496.10 | 500.00 | 39,711,621 |
2022-03-30 | 491.60 | 500.70 | 485.50 | 500.70 | 90,544,631 |
2022-03-29 | 502.00 | 509.20 | 468.60 | 480.65 | 67,480,187 |
2022-03-28 | 509.90 | 512.40 | 497.75 | 499.60 | 36,883,161 |
2022-03-25 | 501.50 | 508.80 | 499.65 | 506.00 | 82,872,344 |
2022-03-24 | 497.00 | 503.10 | 491.85 | 500.30 | 103,739,190 |
2022-03-23 | 506.50 | 512.90 | 502.00 | 511.20 | 39,684,740 |
2022-03-22 | 498.00 | 507.40 | 497.00 | 502.20 | 83,848,493 |
2022-03-21 | 482.00 | 497.95 | 480.55 | 497.55 | 46,125,490 |
2022-03-18 | 480.40 | 484.85 | 476.50 | 479.25 | 130,776,458 |
2022-03-17 | 478.00 | 482.40 | 467.55 | 475.10 | 50,046,056 |
2022-03-16 | 475.85 | 480.35 | 469.85 | 473.15 | 76,130,942 |
2022-03-15 | 472.90 | 474.15 | 458.35 | 460.30 | 63,395,269 |
2022-03-14 | 504.80 | 505.50 | 478.95 | 481.55 | 53,689,464 |
2022-03-11 | 507.00 | 514.10 | 500.50 | 511.30 | 82,795,499 |
2022-03-10 | 472.30 | 498.75 | 469.20 | 498.00 | 120,983,790 |
2022-03-09 | 478.90 | 479.30 | 460.00 | 470.10 | 96,271,606 |
2022-03-08 | 478.35 | 482.40 | 465.60 | 476.20 | 73,544,068 |
2022-03-07 | 479.65 | 490.00 | 465.10 | 474.85 | 119,569,049 |
2022-03-04 | 480.00 | 482.60 | 457.30 | 460.65 | 76,489,223 |
2022-03-03 | 468.40 | 484.60 | 467.60 | 476.50 | 96,446,250 |
2022-03-02 | 451.50 | 459.15 | 449.60 | 452.60 | 79,535,520 |
2022-03-01 | 443.60 | 451.55 | 434.80 | 444.95 | 62,277,814 |
2022-02-28 | 439.20 | 446.85 | 436.35 | 442.15 | 69,934,557 |
2022-02-25 | 428.00 | 442.75 | 421.20 | 439.15 | 64,213,534 |
2022-02-24 | 411.05 | 429.40 | 409.00 | 422.25 | 83,836,537 |
2022-02-23 | 425.00 | 431.40 | 423.85 | 427.35 | 71,608,569 |
2022-02-22 | 409.00 | 425.25 | 405.70 | 422.20 | 66,731,167 |
2022-02-21 | 425.45 | 427.20 | 414.45 | 417.85 | 28,923,879 |
2022-02-18 | 424.60 | 426.95 | 418.55 | 422.00 | 81,323,646 |
2022-02-17 | 424.95 | 426.95 | 418.15 | 420.70 | 43,057,387 |
2022-02-16 | 429.30 | 432.00 | 418.85 | 425.30 | 63,121,046 |
2022-02-15 | 430.00 | 442.35 | 423.75 | 427.00 | 59,345,880 |
2022-02-14 | 413.40 | 423.40 | 408.45 | 422.10 | 42,373,236 |
2022-02-11 | 413.00 | 420.20 | 411.85 | 417.75 | 43,818,813 |
2022-02-10 | 422.05 | 428.40 | 417.50 | 421.05 | 51,240,451 |
2022-02-09 | 415.40 | 421.45 | 411.00 | 420.00 | 42,856,432 |
2022-02-08 | 408.00 | 423.30 | 408.00 | 407.80 | 23,218,382 |
2022-02-07 | 405.15 | 411.15 | 402.15 | 407.80 | 34,500,141 |
2022-02-04 | 404.70 | 404.80 | 396.45 | 402.25 | 30,871,420 |
2022-02-03 | 400.85 | 405.10 | 399.65 | 400.30 | 30,969,841 |
2022-02-02 | 399.15 | 403.60 | 396.30 | 399.30 | 41,215,640 |
2022-02-01 | 389.00 | 397.10 | 387.85 | 395.90 | 48,339,705 |
2022-01-31 | 397.55 | 398.40 | 382.10 | 383.00 | 38,733,153 |
2022-01-28 | 402.00 | 403.00 | 389.85 | 393.25 | 72,728,946 |
2022-01-27 | 393.85 | 408.25 | 389.95 | 403.20 | 45,512,390 |
2022-01-26 | 394.65 | 406.00 | 393.55 | 399.10 | 41,142,219 |
2022-01-25 | 391.35 | 395.00 | 385.55 | 388.95 | 36,841,179 |
2022-01-24 | 401.15 | 403.50 | 383.00 | 388.25 | 105,647,284 |
2022-01-21 | 403.00 | 410.10 | 401.05 | 410.05 | 55,795,917 |
2022-01-20 | 420.85 | 423.20 | 408.90 | 412.50 | 40,325,829 |
2022-01-19 | 412.25 | 421.20 | 411.20 | 419.10 | 49,529,015 |
2022-01-18 | 410.00 | 421.25 | 405.90 | 413.80 | 68,966,040 |
2022-01-17 | 406.85 | 411.80 | 404.45 | 411.30 | 67,810,256 |
2022-01-14 | 405.60 | 408.70 | 403.00 | 403.30 | 33,557,354 |
2022-01-13 | 400.00 | 408.55 | 399.30 | 406.10 | 48,622,702 |
2022-01-12 | 391.00 | 401.90 | 391.00 | 401.25 | 69,436,707 |
2022-01-11 | 392.40 | 394.45 | 382.85 | 387.80 | 27,130,289 |
2022-01-10 | 395.05 | 396.75 | 386.40 | 388.95 | 26,193,659 |
2022-01-07 | 390.00 | 397.90 | 389.00 | 395.35 | 29,378,082 |
2022-01-06 | 385.10 | 390.95 | 384.60 | 388.35 | 26,621,989 |
2022-01-05 | 386.75 | 393.00 | 386.00 | 393.00 | 30,096,262 |
2022-01-04 | 381.05 | 389.95 | 381.05 | 387.65 | 47,606,300 |
2022-01-03 | 374.95 | 374.95 | 374.95 | 374.95 | 0 |
2021-12-31 | 375.40 | 377.85 | 373.95 | 374.95 | 9,347,719 |
2021-12-30 | 378.85 | 382.55 | 377.00 | 377.65 | 15,547,311 |
2021-12-29 | 375.00 | 382.25 | 373.35 | 380.15 | 28,197,571 |
2021-12-28 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
2021-12-27 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
2021-12-24 | 373.00 | 378.80 | 372.05 | 373.00 | 6,722,648 |
2021-12-23 | 372.45 | 376.55 | 372.15 | 376.00 | 21,908,843 |
2021-12-22 | 369.55 | 373.40 | 365.65 | 373.35 | 20,921,156 |
2021-12-21 | 367.30 | 370.20 | 366.20 | 367.10 | 26,100,889 |
2021-12-20 | 358.20 | 363.25 | 354.10 | 360.85 | 57,227,690 |
2021-12-17 | 366.70 | 371.05 | 365.00 | 368.35 | 51,817,631 |
2021-12-16 | 368.00 | 370.00 | 365.15 | 367.30 | 79,197,531 |
2021-12-15 | 362.70 | 365.60 | 356.00 | 358.40 | 46,797,552 |
2021-12-14 | 367.95 | 369.50 | 363.80 | 367.00 | 23,664,278 |
2021-12-13 | 373.00 | 374.00 | 361.65 | 362.85 | 31,332,006 |
2021-12-10 | 367.25 | 373.25 | 366.40 | 367.90 | 24,377,353 |
2021-12-09 | 370.35 | 372.15 | 363.85 | 368.90 | 36,677,144 |
2021-12-08 | 369.10 | 372.15 | 367.30 | 370.30 | 21,827,899 |
2021-12-07 | 362.50 | 372.05 | 362.50 | 368.35 | 32,414,672 |
2021-12-06 | 351.70 | 360.65 | 351.70 | 357.20 | 36,831,885 |
2021-12-03 | 357.25 | 359.60 | 349.40 | 351.90 | 39,113,844 |
2021-12-02 | 365.25 | 366.35 | 346.40 | 354.65 | 59,398,587 |
2021-12-01 | 366.40 | 371.05 | 363.45 | 369.80 | 54,896,557 |
2021-11-30 | 356.80 | 363.15 | 350.70 | 357.10 | 59,434,115 |
2021-11-29 | 356.35 | 363.35 | 353.15 | 357.15 | 47,287,234 |
2021-11-26 | 355.00 | 358.45 | 346.90 | 352.00 | 75,098,413 |
2021-11-25 | 378.20 | 378.60 | 369.60 | 372.50 | 41,372,787 |
2021-11-24 | 376.95 | 380.45 | 373.35 | 375.50 | 46,901,326 |
2021-11-23 | 373.95 | 379.00 | 368.45 | 375.65 | 67,849,800 |
2021-11-22 | 370.05 | 375.10 | 366.60 | 372.50 | 36,846,932 |
2021-11-19 | 376.00 | 378.00 | 364.00 | 369.45 | 37,835,523 |
2021-11-18 | 369.20 | 370.40 | 365.35 | 368.80 | 27,411,697 |
2021-11-17 | 363.70 | 375.50 | 362.65 | 371.95 | 47,527,369 |
2021-11-16 | 359.65 | 365.50 | 359.15 | 363.70 | 42,870,917 |
2021-11-15 | 365.00 | 365.80 | 358.35 | 362.15 | 23,666,784 |
2021-11-12 | 368.65 | 371.10 | 364.40 | 367.90 | 32,127,855 |
2021-11-11 | 357.90 | 370.90 | 356.65 | 370.00 | 48,158,553 |
2021-11-10 | 354.15 | 358.00 | 350.60 | 355.35 | 57,999,592 |
2021-11-09 | 359.00 | 365.00 | 354.70 | 355.45 | 45,751,463 |
2021-11-08 | 354.80 | 361.60 | 352.85 | 360.45 | 35,651,042 |
2021-11-05 | 353.40 | 355.35 | 350.80 | 353.40 | 22,721,123 |
2021-11-04 | 358.80 | 360.00 | 352.40 | 354.00 | 41,077,084 |
2021-11-03 | 361.95 | 363.35 | 355.10 | 355.50 | 31,158,492 |
2021-11-02 | 359.25 | 360.50 | 351.40 | 354.25 | 39,378,649 |
2021-11-01 | 366.25 | 372.60 | 363.90 | 365.90 | 29,419,170 |
2021-10-29 | 356.25 | 367.05 | 352.70 | 365.25 | 43,616,710 |
2021-10-28 | 358.15 | 361.35 | 355.60 | 359.40 | 34,567,294 |
2021-10-27 | 363.25 | 365.55 | 357.35 | 360.10 | 51,483,623 |
2021-10-26 | 372.35 | 374.05 | 368.00 | 369.90 | 23,990,928 |
2021-10-25 | 371.15 | 374.30 | 369.55 | 371.90 | 20,917,396 |
2021-10-22 | 368.25 | 372.75 | 364.50 | 367.00 | 29,114,614 |
2021-10-21 | 373.00 | 374.90 | 366.45 | 368.55 | 49,479,179 |
2021-10-20 | 378.00 | 379.25 | 373.85 | 377.95 | 43,715,522 |
2021-10-19 | 395.70 | 397.80 | 376.40 | 380.70 | 62,356,745 |
2021-10-18 | 394.50 | 397.55 | 391.35 | 392.45 | 70,513,153 |
2021-10-15 | 389.00 | 392.30 | 387.50 | 390.55 | 67,388,115 |
2021-10-14 | 377.45 | 386.40 | 377.40 | 384.80 | 85,613,110 |
2021-10-13 | 366.25 | 374.95 | 366.25 | 372.25 | 66,289,184 |
2021-10-12 | 362.55 | 371.80 | 360.65 | 371.00 | 50,444,432 |
2021-10-11 | 358.00 | 370.20 | 355.85 | 367.00 | 39,504,422 |
2021-10-08 | 356.65 | 359.05 | 354.10 | 355.30 | 38,508,454 |
2021-10-07 | 364.60 | 368.45 | 356.15 | 358.40 | 62,832,064 |
2021-10-06 | 365.00 | 366.50 | 358.20 | 360.20 | 53,915,351 |
2021-10-05 | 360.00 | 369.05 | 356.75 | 367.60 | 54,553,123 |
2021-10-04 | 351.05 | 360.65 | 349.80 | 355.00 | 45,852,859 |
2021-10-01 | 347.50 | 353.45 | 343.90 | 350.70 | 56,763,962 |
2021-09-30 | 348.20 | 352.90 | 345.95 | 351.85 | 55,114,184 |
2021-09-29 | 345.80 | 352.00 | 342.85 | 347.80 | 52,797,185 |
2021-09-28 | 336.95 | 345.75 | 336.45 | 344.25 | 60,469,412 |
2021-09-27 | 335.25 | 337.50 | 330.35 | 336.55 | 47,753,256 |
2021-09-24 | 328.05 | 331.55 | 326.60 | 330.50 | 22,052,669 |
2021-09-23 | 329.55 | 332.85 | 324.20 | 329.30 | 45,876,635 |
2021-09-22 | 321.35 | 326.45 | 318.60 | 324.20 | 49,606,437 |
2021-09-21 | 317.75 | 322.15 | 311.50 | 312.00 | 58,074,359 |
2021-09-20 | 318.00 | 319.25 | 305.10 | 314.80 | 71,385,569 |
2021-09-17 | 338.00 | 339.30 | 323.90 | 327.20 | 185,064,744 |
2021-09-16 | 340.00 | 341.10 | 331.60 | 333.00 | 60,126,306 |
2021-09-15 | 336.25 | 342.90 | 335.35 | 340.40 | 55,832,143 |
2021-09-14 | 333.50 | 338.55 | 331.10 | 335.90 | 48,105,290 |
2021-09-13 | 336.75 | 341.45 | 336.00 | 339.90 | 51,239,659 |
2021-09-10 | 335.00 | 338.75 | 333.80 | 336.00 | 34,334,676 |
2021-09-09 | 330.85 | 333.00 | 329.40 | 332.15 | 29,208,063 |
2021-09-08 | 337.25 | 338.80 | 332.50 | 334.20 | 25,500,042 |
2021-09-07 | 338.10 | 340.35 | 336.50 | 337.60 | 25,583,670 |
2021-09-06 | 333.75 | 340.40 | 332.60 | 338.20 | 32,977,173 |
2021-09-03 | 329.95 | 335.90 | 327.50 | 333.05 | 43,565,975 |
2021-09-02 | 324.20 | 330.30 | 324.00 | 329.15 | 34,710,324 |
2021-09-01 | 327.15 | 330.90 | 324.85 | 329.30 | 37,340,063 |
2021-08-31 | 333.40 | 335.60 | 325.75 | 327.40 | 41,631,133 |
2021-08-30 | 332.55 | 332.55 | 332.55 | 332.55 | 0 |
2021-08-27 | 325.25 | 333.70 | 325.25 | 332.55 | 23,525,120 |
2021-08-26 | 325.50 | 328.20 | 324.75 | 325.10 | 19,974,031 |
2021-08-25 | 325.05 | 329.60 | 322.75 | 328.95 | 35,452,389 |
2021-08-24 | 320.05 | 327.20 | 319.90 | 325.70 | 46,540,902 |
2021-08-23 | 315.30 | 319.75 | 314.30 | 317.50 | 42,960,518 |
2021-08-20 | 308.75 | 310.80 | 304.85 | 309.60 | 45,455,569 |
2021-08-19 | 310.00 | 310.95 | 302.55 | 307.10 | 83,069,855 |
2021-08-18 | 324.95 | 325.70 | 315.25 | 318.25 | 51,817,294 |
2021-08-17 | 328.90 | 328.90 | 323.50 | 324.55 | 27,693,160 |
2021-08-16 | 332.05 | 332.90 | 325.15 | 329.70 | 45,772,470 |
2021-08-13 | 340.05 | 341.00 | 333.35 | 336.85 | 20,778,666 |
2021-08-12 | 341.50 | 341.95 | 337.85 | 339.35 | 49,409,811 |
2021-08-11 | 331.10 | 341.35 | 331.10 | 341.35 | 60,404,085 |
2021-08-10 | 325.65 | 332.35 | 323.00 | 330.45 | 26,824,538 |
2021-08-09 | 324.00 | 326.80 | 320.20 | 325.55 | 18,754,136 |
2021-08-06 | 322.55 | 328.75 | 321.05 | 325.40 | 31,968,166 |
2021-08-05 | 334.00 | 334.00 | 319.55 | 324.00 | 50,078,190 |
2021-08-04 | 332.10 | 333.95 | 325.75 | 328.25 | 29,004,282 |
2021-08-03 | 326.50 | 331.25 | 324.70 | 330.10 | 29,321,409 |
2021-08-02 | 325.70 | 330.55 | 325.70 | 326.80 | 24,219,993 |
2021-07-30 | 325.00 | 326.75 | 318.25 | 323.55 | 33,092,249 |
2021-07-29 | 329.00 | 333.10 | 327.80 | 329.45 | 42,929,984 |
2021-07-28 | 321.00 | 327.10 | 318.85 | 326.95 | 41,113,134 |
2021-07-27 | 324.75 | 324.75 | 317.85 | 323.60 | 29,004,253 |
2021-07-26 | 317.00 | 327.75 | 315.90 | 326.20 | 36,326,906 |
2021-07-23 | 315.80 | 317.45 | 313.40 | 315.75 | 20,819,276 |
2021-07-22 | 315.50 | 318.10 | 311.45 | 311.65 | 22,114,623 |
2021-07-21 | 303.25 | 315.40 | 302.05 | 314.10 | 31,822,739 |
2021-07-20 | 298.25 | 304.30 | 295.75 | 302.15 | 55,315,960 |
2021-07-19 | 304.60 | 304.60 | 291.00 | 296.20 | 56,887,854 |
2021-07-16 | 320.20 | 321.10 | 306.45 | 309.00 | 42,595,144 |
2021-07-15 | 319.35 | 322.00 | 314.80 | 320.05 | 39,348,421 |
2021-07-14 | 312.75 | 321.85 | 311.15 | 319.25 | 31,366,671 |
2021-07-13 | 317.70 | 319.70 | 312.40 | 313.75 | 23,376,492 |
2021-07-12 | 318.90 | 319.00 | 310.85 | 317.05 | 36,495,262 |
2021-07-09 | 309.70 | 319.70 | 308.10 | 319.40 | 37,912,332 |
2021-07-08 | 315.00 | 315.00 | 302.80 | 307.65 | 38,584,583 |
2021-07-07 | 312.15 | 320.60 | 312.15 | 318.15 | 54,377,701 |
2021-07-06 | 322.25 | 322.80 | 307.60 | 310.00 | 34,948,895 |
2021-07-05 | 316.25 | 322.20 | 315.00 | 320.15 | 21,061,585 |
2021-07-02 | 310.50 | 317.65 | 310.00 | 315.15 | 23,327,907 |
2021-07-01 | 311.90 | 316.45 | 308.55 | 310.50 | 24,745,661 |
2021-06-30 | 313.50 | 314.45 | 306.30 | 309.45 | 27,736,815 |
2021-06-29 | 311.00 | 315.75 | 308.10 | 313.70 | 19,493,120 |
2021-06-28 | 313.60 | 315.45 | 309.50 | 309.55 | 23,563,215 |
2021-06-25 | 314.75 | 318.15 | 313.90 | 315.20 | 42,474,088 |
2021-06-24 | 310.65 | 315.20 | 308.45 | 314.15 | 37,275,950 |
2021-06-23 | 309.50 | 314.85 | 307.25 | 310.10 | 40,960,235 |
2021-06-22 | 304.15 | 308.80 | 300.95 | 307.60 | 33,768,786 |
2021-06-21 | 292.80 | 303.00 | 289.65 | 301.25 | 32,210,345 |
2021-06-18 | 303.00 | 307.30 | 294.80 | 297.55 | 162,595,157 |
2021-06-17 | 314.35 | 314.35 | 305.15 | 305.60 | 44,173,017 |
2021-06-16 | 318.00 | 319.60 | 310.75 | 317.05 | 50,083,334 |
2021-06-15 | 325.95 | 327.05 | 317.20 | 321.00 | 50,974,430 |
2021-06-14 | 326.95 | 330.45 | 325.35 | 327.65 | 54,694,200 |
2021-06-11 | 322.95 | 330.75 | 322.85 | 329.10 | 52,027,039 |
2021-06-10 | 320.70 | 324.25 | 317.75 | 319.90 | 28,536,958 |
2021-06-09 | 323.60 | 324.40 | 316.85 | 318.65 | 29,374,465 |
2021-06-08 | 322.50 | 325.75 | 320.50 | 323.75 | 20,136,643 |
2021-06-07 | 329.00 | 329.15 | 323.10 | 323.70 | 18,353,732 |
2021-06-04 | 325.65 | 330.75 | 324.70 | 329.75 | 18,185,693 |
2021-06-03 | 334.60 | 336.00 | 323.40 | 325.05 | 39,607,839 |
2021-06-02 | 330.00 | 334.45 | 327.65 | 333.55 | 32,161,420 |
2021-06-01 | 328.45 | 334.10 | 327.90 | 331.00 | 32,732,171 |
2021-05-28 | 324.50 | 325.60 | 319.20 | 321.45 | 31,594,559 |
2021-05-27 | 310.00 | 322.85 | 308.15 | 321.75 | 56,036,076 |
2021-05-26 | 306.20 | 307.85 | 303.00 | 307.50 | 25,731,933 |
2021-05-25 | 314.75 | 314.75 | 305.30 | 305.30 | 23,002,977 |
2021-05-24 | 310.20 | 313.20 | 308.35 | 311.70 | 17,725,314 |
2021-05-21 | 311.65 | 315.90 | 308.95 | 310.35 | 22,858,034 |
2021-05-20 | 318.90 | 320.10 | 308.85 | 311.70 | 42,446,445 |
2021-05-19 | 317.15 | 322.05 | 308.80 | 313.80 | 42,322,602 |
2021-05-18 | 333.05 | 334.80 | 324.40 | 324.60 | 38,093,607 |
2021-05-17 | 326.05 | 327.50 | 318.95 | 325.15 | 37,342,972 |
2021-05-14 | 324.40 | 329.60 | 319.30 | 324.60 | 31,862,467 |
2021-05-13 | 327.20 | 329.00 | 317.05 | 324.40 | 43,810,239 |
2021-05-12 | 335.00 | 339.25 | 329.60 | 333.10 | 53,751,709 |
2021-05-11 | 326.00 | 329.35 | 320.55 | 327.90 | 65,281,862 |
2021-05-10 | 329.20 | 331.80 | 323.30 | 331.25 | 61,544,613 |
2021-05-07 | 315.00 | 323.45 | 311.20 | 322.75 | 60,963,157 |
2021-05-06 | 310.00 | 312.30 | 306.40 | 312.30 | 72,386,585 |
2021-05-05 | 300.90 | 309.90 | 300.70 | 309.90 | 45,626,855 |
2021-05-04 | 296.35 | 304.20 | 295.30 | 296.20 | 36,685,450 |
2021-04-30 | 300.25 | 301.20 | 294.90 | 295.20 | 48,961,865 |
2021-04-29 | 305.00 | 305.70 | 298.05 | 300.00 | 29,023,618 |
2021-04-28 | 302.00 | 305.80 | 301.45 | 302.85 | 36,008,890 |
2021-04-27 | 308.80 | 308.80 | 300.65 | 302.10 | 33,677,283 |
2021-04-26 | 298.70 | 306.25 | 296.65 | 306.20 | 28,527,877 |
2021-04-23 | 292.25 | 297.95 | 290.30 | 296.25 | 38,354,571 |
2021-04-22 | 291.95 | 293.45 | 289.80 | 292.50 | 22,484,277 |
2021-04-21 | 293.30 | 295.55 | 288.40 | 292.90 | 28,504,007 |
2021-04-20 | 303.10 | 305.25 | 289.40 | 290.75 | 30,627,018 |
2021-04-19 | 304.00 | 304.55 | 301.25 | 303.80 | 36,610,175 |
2021-04-16 | 303.95 | 305.05 | 299.85 | 302.00 | 70,893,063 |
2021-04-15 | 305.05 | 306.85 | 301.70 | 303.20 | 51,790,570 |
2021-04-14 | 293.70 | 302.50 | 289.40 | 302.50 | 36,300,610 |
2021-04-13 | 287.40 | 288.55 | 284.85 | 286.90 | 25,397,252 |
2021-04-12 | 285.00 | 288.05 | 283.20 | 286.20 | 35,590,269 |
2021-04-09 | 293.75 | 294.65 | 285.65 | 288.70 | 34,634,143 |
2021-04-08 | 295.60 | 296.15 | 290.10 | 294.30 | 52,579,654 |
2021-04-07 | 292.55 | 295.95 | 290.40 | 293.10 | 26,593,997 |
2021-04-06 | 291.10 | 296.30 | 291.10 | 291.65 | 30,755,851 |
2021-04-01 | 285.90 | 289.40 | 283.75 | 285.65 | 23,760,155 |
2021-03-31 | 286.45 | 289.00 | 284.25 | 284.25 | 24,873,858 |
2021-03-30 | 286.40 | 289.75 | 283.75 | 286.05 | 21,877,372 |
2021-03-29 | 284.35 | 285.70 | 277.40 | 284.70 | 30,500,339 |
2021-03-26 | 273.65 | 286.40 | 273.10 | 286.40 | 47,465,617 |
2021-03-25 | 274.30 | 274.95 | 263.50 | 268.85 | 45,964,670 |
2021-03-24 | 269.25 | 278.15 | 267.00 | 278.15 | 36,322,078 |
2021-03-23 | 277.30 | 279.80 | 271.25 | 272.00 | 46,934,106 |
2021-03-22 | 279.40 | 283.60 | 276.60 | 279.45 | 23,454,126 |
2021-03-19 | 281.90 | 285.65 | 275.50 | 282.00 | 70,242,260 |
2021-03-18 | 284.60 | 287.75 | 283.25 | 287.50 | 39,951,317 |
2021-03-17 | 286.55 | 286.70 | 281.05 | 282.30 | 40,634,459 |
2021-03-16 | 285.70 | 288.35 | 282.85 | 286.50 | 61,470,736 |
2021-03-15 | 291.35 | 294.40 | 282.40 | 285.10 | 26,476,593 |
2021-03-12 | 287.65 | 291.00 | 285.45 | 290.25 | 21,927,249 |
2021-03-11 | 289.80 | 290.60 | 284.10 | 289.25 | 48,826,957 |
2021-03-10 | 283.95 | 287.20 | 279.75 | 283.35 | 41,215,229 |
2021-03-09 | 284.85 | 289.45 | 279.50 | 284.90 | 80,408,478 |
2021-03-08 | 287.30 | 292.15 | 284.30 | 292.15 | 46,399,650 |
2021-03-05 | 283.15 | 292.90 | 280.35 | 283.00 | 38,128,524 |
2021-03-04 | 292.65 | 294.95 | 282.90 | 286.30 | 42,557,105 |
2021-03-03 | 302.65 | 304.95 | 295.95 | 299.70 | 47,645,109 |
2021-03-02 | 294.45 | 300.90 | 291.80 | 298.15 | 33,742,994 |
2021-03-01 | 295.85 | 299.85 | 294.30 | 296.35 | 42,282,613 |
2021-02-26 | 296.10 | 302.15 | 289.10 | 290.70 | 63,064,669 |
2021-02-25 | 308.25 | 309.30 | 303.85 | 305.00 | 38,198,535 |
2021-02-24 | 301.05 | 307.30 | 298.10 | 302.50 | 33,554,694 |
2021-02-23 | 310.00 | 310.55 | 292.05 | 303.55 | 101,036,987 |
2021-02-22 | 310.00 | 310.00 | 299.20 | 304.55 | 51,692,647 |
2021-02-19 | 289.75 | 302.50 | 289.30 | 300.15 | 100,512,210 |
2021-02-18 | 291.80 | 297.55 | 288.25 | 288.35 | 44,597,126 |
2021-02-17 | 287.55 | 294.60 | 285.05 | 288.20 | 49,768,475 |
2021-02-16 | 290.00 | 293.90 | 286.40 | 288.00 | 56,131,231 |
2021-02-15 | 272.65 | 282.85 | 272.30 | 282.30 | 32,659,219 |
2021-02-12 | 268.00 | 269.50 | 263.10 | 268.80 | 21,920,398 |
2021-02-11 | 272.10 | 272.90 | 267.50 | 269.50 | 30,177,758 |
2021-02-10 | 268.80 | 276.45 | 266.40 | 270.50 | 61,842,766 |
2021-02-09 | 265.00 | 268.90 | 262.65 | 263.40 | 26,408,784 |
2021-02-08 | 263.00 | 268.20 | 260.15 | 264.65 | 32,787,154 |
2021-02-05 | 248.25 | 259.30 | 247.20 | 259.20 | 49,851,437 |
2021-02-04 | 251.20 | 252.65 | 245.70 | 247.40 | 36,200,286 |
2021-02-03 | 250.00 | 251.50 | 242.30 | 248.95 | 37,828,960 |
2021-02-02 | 249.50 | 253.10 | 243.40 | 246.80 | 33,595,612 |
2021-02-01 | 250.00 | 257.35 | 249.00 | 249.90 | 28,473,820 |
2021-01-29 | 242.80 | 252.10 | 242.05 | 246.40 | 37,390,850 |
2021-01-28 | 234.85 | 252.90 | 230.05 | 248.70 | 43,781,112 |
2021-01-27 | 252.70 | 252.70 | 235.00 | 237.80 | 71,335,592 |
2021-01-26 | 256.45 | 259.40 | 254.25 | 255.00 | 32,495,225 |
2021-01-25 | 273.40 | 274.80 | 251.70 | 259.75 | 39,125,404 |
2021-01-22 | 273.10 | 277.80 | 267.50 | 270.80 | 26,370,749 |
2021-01-21 | 282.20 | 283.10 | 276.15 | 276.50 | 19,953,477 |
2021-01-20 | 277.45 | 281.90 | 275.15 | 280.30 | 24,042,277 |
2021-01-19 | 279.90 | 283.15 | 273.55 | 273.75 | 24,226,042 |
2021-01-18 | 279.00 | 279.65 | 270.50 | 276.85 | 18,051,034 |
2021-01-15 | 283.45 | 287.10 | 275.50 | 279.90 | 52,232,820 |
2021-01-14 | 277.65 | 285.00 | 277.35 | 285.00 | 59,482,774 |
2021-01-13 | 278.00 | 280.70 | 276.80 | 277.25 | 30,060,208 |
2021-01-12 | 272.00 | 278.00 | 270.85 | 276.40 | 29,337,747 |
2021-01-11 | 272.65 | 275.35 | 267.85 | 270.55 | 31,248,934 |
2021-01-08 | 279.60 | 282.25 | 273.60 | 276.45 | 28,813,831 |
2021-01-07 | 276.80 | 279.50 | 270.85 | 278.55 | 33,548,398 |
2021-01-06 | 257.90 | 275.45 | 257.45 | 273.95 | 61,745,936 |
2021-01-05 | 245.40 | 254.50 | 244.85 | 254.10 | 36,516,581 |
2021-01-04 | 237.65 | 250.60 | 237.55 | 245.40 | 47,774,095 |
2020-12-31 | 232.95 | 235.35 | 230.85 | 233.00 | 10,314,658 |
2020-12-30 | 234.95 | 237.25 | 233.85 | 236.60 | 11,502,510 |
2020-12-29 | 235.90 | 238.65 | 233.10 | 235.60 | 19,808,846 |
2020-12-24 | 236.55 | 236.80 | 233.80 | 235.00 | 5,302,885 |
2020-12-23 | 233.65 | 237.30 | 233.00 | 236.55 | 16,276,592 |
2020-12-22 | 233.00 | 235.15 | 232.40 | 232.65 | 17,091,905 |
2020-12-21 | 237.90 | 239.95 | 229.00 | 235.70 | 30,196,980 |
2020-12-18 | 243.55 | 244.55 | 240.40 | 242.05 | 69,774,532 |
2020-12-17 | 245.00 | 245.90 | 239.45 | 241.80 | 68,796,526 |
2020-12-16 | 241.85 | 245.20 | 240.85 | 242.80 | 43,342,213 |
2020-12-15 | 236.15 | 240.40 | 235.30 | 240.40 | 77,889,793 |
2020-12-14 | 237.15 | 239.30 | 235.60 | 235.95 | 38,427,859 |
2020-12-11 | 239.05 | 239.70 | 235.15 | 237.25 | 29,418,208 |
2020-12-10 | 240.65 | 241.50 | 236.80 | 239.05 | 18,362,051 |
2020-12-09 | 241.60 | 241.95 | 237.70 | 237.70 | 24,852,001 |
2020-12-08 | 237.20 | 239.30 | 235.85 | 237.50 | 25,350,839 |
2020-12-07 | 240.00 | 241.65 | 235.80 | 239.30 | 29,757,307 |
2020-12-04 | 233.20 | 239.80 | 231.60 | 237.65 | 55,456,250 |
2020-12-03 | 222.80 | 232.55 | 221.80 | 230.50 | 44,169,237 |
2020-12-02 | 220.60 | 223.10 | 219.00 | 222.80 | 32,332,120 |
2020-12-01 | 213.45 | 220.60 | 213.00 | 219.95 | 30,398,283 |
2020-11-30 | 212.90 | 217.00 | 211.85 | 211.85 | 49,759,528 |
2020-11-27 | 211.40 | 214.90 | 209.85 | 213.55 | 53,250,454 |
2020-11-26 | 215.70 | 216.00 | 211.90 | 212.20 | 25,047,639 |
2020-11-25 | 212.30 | 215.15 | 208.55 | 215.00 | 48,784,296 |
2020-11-24 | 205.00 | 211.60 | 203.05 | 211.60 | 60,027,476 |
2020-11-23 | 197.10 | 201.70 | 197.10 | 199.68 | 41,120,571 |
2020-11-20 | 190.46 | 196.04 | 189.60 | 195.06 | 45,826,527 |
2020-11-19 | 190.98 | 191.56 | 188.66 | 190.44 | 44,661,168 |
2020-11-18 | 192.54 | 194.56 | 192.54 | 193.86 | 24,253,065 |
2020-11-17 | 195.00 | 196.78 | 190.66 | 192.70 | 37,981,966 |
2020-11-16 | 192.24 | 198.52 | 192.12 | 195.08 | 48,553,485 |
2020-11-13 | 186.20 | 190.36 | 185.36 | 189.54 | 29,740,709 |
2020-11-12 | 186.22 | 189.66 | 185.26 | 188.58 | 36,044,976 |
2020-11-11 | 186.48 | 189.58 | 186.34 | 188.40 | 33,639,447 |
2020-11-10 | 180.40 | 189.00 | 180.18 | 187.52 | 43,653,778 |
2020-11-09 | 172.80 | 187.24 | 172.38 | 180.18 | 49,305,529 |
2020-11-06 | 164.94 | 170.08 | 163.04 | 170.00 | 44,984,968 |
2020-11-05 | 162.84 | 166.02 | 160.62 | 164.14 | 22,347,299 |
2020-11-04 | 156.70 | 162.36 | 153.52 | 162.34 | 27,429,648 |
2020-11-03 | 159.52 | 162.92 | 158.78 | 160.72 | 21,182,010 |
2020-11-02 | 155.26 | 158.16 | 154.20 | 156.84 | 16,684,591 |
2020-10-30 | 152.92 | 155.90 | 150.60 | 155.90 | 22,869,291 |
2020-10-29 | 155.08 | 157.64 | 152.72 | 155.50 | 36,682,699 |
2020-10-28 | 159.04 | 160.86 | 154.32 | 156.28 | 30,605,435 |
2020-10-27 | 166.14 | 166.14 | 159.90 | 160.54 | 47,880,667 |
2020-10-26 | 164.36 | 168.82 | 163.50 | 166.24 | 14,097,270 |
2020-10-23 | 164.40 | 169.82 | 164.22 | 167.48 | 18,940,347 |
2020-10-22 | 166.72 | 167.30 | 163.34 | 165.06 | 19,206,319 |
2020-10-21 | 170.14 | 171.22 | 166.06 | 167.16 | 25,742,040 |
2020-10-20 | 164.20 | 170.16 | 163.10 | 168.46 | 19,996,833 |
2020-10-16 | 164.70 | 165.82 | 161.50 | 163.56 | 59,188,433 |
2020-10-15 | 166.88 | 166.88 | 161.00 | 162.72 | 26,747,538 |
2020-10-14 | 169.42 | 170.10 | 167.46 | 168.78 | 24,688,980 |
2020-10-13 | 170.20 | 170.76 | 166.90 | 168.34 | 25,130,518 |
2020-10-12 | 173.84 | 175.90 | 171.28 | 171.28 | 17,888,260 |
2020-10-09 | 171.62 | 177.54 | 171.62 | 173.00 | 39,997,598 |
2020-10-08 | 169.30 | 172.64 | 167.12 | 169.78 | 23,922,484 |
2020-10-07 | 166.30 | 171.32 | 165.36 | 169.40 | 50,781,723 |
2020-10-06 | 163.82 | 167.62 | 161.76 | 164.86 | 64,174,989 |
2020-10-05 | 164.38 | 165.50 | 161.60 | 163.72 | 24,204,070 |
2020-10-02 | 156.60 | 162.28 | 153.04 | 161.76 | 26,715,396 |
2020-10-01 | 162.86 | 164.24 | 157.70 | 159.38 | 30,157,951 |
2020-09-30 | 161.92 | 164.40 | 160.02 | 160.96 | 26,091,390 |
2020-09-29 | 164.28 | 164.66 | 161.80 | 162.16 | 28,291,354 |
2020-09-28 | 169.00 | 170.80 | 164.28 | 164.58 | 54,867,632 |
2020-09-25 | 169.82 | 171.16 | 165.58 | 167.38 | 17,432,827 |
2020-09-24 | 168.00 | 171.08 | 166.92 | 168.96 | 26,746,347 |
2020-09-23 | 174.92 | 176.44 | 170.86 | 170.86 | 22,879,235 |
2020-09-22 | 173.96 | 177.22 | 171.98 | 172.10 | 27,060,014 |
2020-09-21 | 178.00 | 178.26 | 172.00 | 173.14 | 30,056,101 |
2020-09-18 | 186.12 | 187.00 | 180.60 | 180.60 | 78,774,702 |
2020-09-17 | 182.50 | 185.84 | 182.00 | 185.00 | 19,588,763 |
2020-09-16 | 185.58 | 188.24 | 184.42 | 185.80 | 39,225,981 |
2020-09-15 | 184.98 | 188.30 | 182.90 | 186.04 | 40,374,211 |
2020-09-14 | 182.46 | 184.12 | 179.84 | 181.64 | 24,952,980 |
2020-09-11 | 174.12 | 182.80 | 173.76 | 182.00 | 30,086,769 |
2020-09-10 | 174.04 | 177.04 | 172.26 | 175.21 | 13,066,680 |
2020-09-09 | 174.34 | 176.14 | 173.22 | 175.21 | 32,642,290 |
2020-09-08 | 176.18 | 177.50 | 171.02 | 174.20 | 33,337,699 |
2020-09-07 | 173.36 | 176.04 | 172.50 | 175.78 | 14,347,326 |
2020-09-04 | 165.70 | 172.54 | 165.20 | 171.55 | 27,162,280 |
2020-09-03 | 175.28 | 177.22 | 165.92 | 166.35 | 28,853,390 |
2020-09-02 | 174.70 | 178.28 | 173.84 | 174.34 | 23,339,368 |
2020-09-01 | 172.00 | 175.86 | 169.54 | 172.62 | 43,841,742 |
2020-08-28 | 169.20 | 170.32 | 166.60 | 169.15 | 30,109,379 |
2020-08-27 | 169.74 | 171.54 | 167.76 | 168.44 | 21,637,928 |
2020-08-26 | 168.44 | 170.08 | 166.66 | 169.87 | 19,155,665 |
2020-08-25 | 172.36 | 174.54 | 168.04 | 168.40 | 18,850,604 |
2020-08-24 | 170.22 | 172.42 | 169.62 | 172.12 | 18,508,968 |
2020-08-21 | 169.48 | 170.42 | 166.06 | 167.99 | 36,581,716 |
2020-08-20 | 172.50 | 173.30 | 168.52 | 168.84 | 28,125,509 |
2020-08-19 | 171.86 | 176.12 | 171.20 | 175.90 | 25,715,864 |
2020-08-18 | 171.72 | 175.96 | 171.02 | 171.96 | 23,821,064 |
2020-08-17 | 170.94 | 174.96 | 170.90 | 173.66 | 25,420,966 |
2020-08-14 | 173.32 | 173.82 | 169.12 | 170.95 | 27,596,305 |
2020-08-13 | 177.00 | 177.96 | 174.90 | 176.54 | 20,719,269 |
2020-08-12 | 177.08 | 180.70 | 176.32 | 179.83 | 28,542,265 |
2020-08-11 | 173.88 | 178.60 | 173.88 | 177.44 | 34,951,271 |
2020-08-10 | 175.86 | 181.96 | 170.78 | 171.81 | 30,369,031 |
2020-08-07 | 179.00 | 180.62 | 173.78 | 174.50 | 43,246,510 |
2020-08-06 | 189.12 | 191.34 | 180.34 | 181.48 | 46,697,505 |
2020-08-05 | 183.90 | 196.20 | 183.90 | 193.15 | 55,403,821 |
2020-08-04 | 181.20 | 183.34 | 180.00 | 182.01 | 21,210,695 |
2020-08-03 | 174.64 | 181.10 | 173.52 | 181.09 | 27,689,201 |
2020-07-31 | 177.56 | 180.14 | 174.02 | 175.16 | 22,208,313 |
2020-07-30 | 183.00 | 183.50 | 176.28 | 182.34 | 13,837,439 |
2020-07-29 | 183.78 | 184.64 | 181.62 | 182.34 | 23,693,669 |
2020-07-28 | 185.10 | 187.24 | 181.30 | 183.49 | 21,023,962 |
2020-07-27 | 183.02 | 187.10 | 183.02 | 185.78 | 27,334,879 |
2020-07-24 | 180.04 | 183.84 | 177.80 | 182.31 | 29,841,493 |
2020-07-23 | 180.18 | 184.60 | 179.44 | 183.42 | 28,388,908 |
2020-07-22 | 183.02 | 183.54 | 177.46 | 178.99 | 34,048,558 |
2020-07-21 | 185.50 | 186.26 | 181.88 | 183.11 | 24,424,008 |
2020-07-20 | 183.00 | 183.62 | 180.60 | 183.37 | 12,796,412 |
2020-07-17 | 181.80 | 184.10 | 180.84 | 183.37 | 30,670,188 |
2020-07-16 | 183.28 | 183.48 | 179.72 | 181.77 | 19,218,442 |
2020-07-15 | 182.50 | 187.80 | 181.92 | 184.37 | 37,117,971 |
2020-07-14 | 175.32 | 179.58 | 174.54 | 178.76 | 29,879,946 |
2020-07-13 | 178.30 | 181.60 | 176.68 | 179.24 | 23,450,414 |
2020-07-10 | 172.00 | 176.18 | 170.50 | 175.54 | 23,283,328 |
2020-07-09 | 174.74 | 176.90 | 172.54 | 173.63 | 29,193,820 |
2020-07-08 | 172.68 | 175.56 | 172.04 | 173.31 | 22,109,409 |
2020-07-07 | 174.42 | 175.32 | 172.24 | 174.83 | 18,783,319 |
2020-07-06 | 174.34 | 176.68 | 172.82 | 175.01 | 22,308,722 |
2020-07-03 | 172.92 | 174.42 | 167.92 | 169.32 | 17,235,713 |
2020-07-02 | 169.82 | 175.56 | 169.12 | 172.76 | 28,718,830 |
2020-07-01 | 172.14 | 172.84 | 167.38 | 168.16 | 24,174,696 |
2020-06-30 | 170.00 | 171.56 | 167.62 | 170.13 | 15,076,312 |
2020-06-29 | 165.48 | 171.22 | 165.00 | 167.50 | 14,709,142 |
2020-06-26 | 168.32 | 172.40 | 166.92 | 168.26 | 15,386,429 |
2020-06-25 | 163.40 | 168.72 | 163.40 | 167.11 | 17,288,997 |
2020-06-24 | 171.54 | 174.54 | 166.94 | 172.39 | 15,056,822 |
2020-06-23 | 167.00 | 175.00 | 166.84 | 172.39 | 31,514,947 |
2020-06-22 | 165.66 | 168.96 | 161.96 | 166.31 | 34,204,178 |
2020-06-19 | 172.68 | 174.46 | 171.06 | 170.83 | 34,018,461 |
2020-06-18 | 171.80 | 174.60 | 169.02 | 170.83 | 26,537,046 |
2020-06-17 | 172.38 | 174.80 | 170.84 | 172.24 | 30,941,035 |
2020-06-16 | 175.50 | 177.22 | 168.78 | 172.24 | 26,221,732 |
2020-06-15 | 164.30 | 168.28 | 163.36 | 167.60 | 32,234,139 |
2020-06-12 | 165.78 | 176.00 | 164.42 | 172.30 | 30,482,957 |
2020-06-11 | 173.18 | 174.36 | 168.24 | 169.17 | 33,314,060 |
2020-06-10 | 177.50 | 181.00 | 173.96 | 178.66 | 34,036,341 |
2020-06-09 | 182.00 | 183.32 | 174.82 | 177.12 | 56,561,379 |
2020-06-08 | 180.84 | 184.76 | 179.00 | 181.84 | 35,287,117 |
2020-06-05 | 172.50 | 182.12 | 171.94 | 181.68 | 51,552,487 |
2020-06-04 | 167.02 | 172.26 | 164.74 | 169.06 | 50,384,058 |
2020-06-03 | 164.04 | 170.22 | 163.04 | 168.98 | 39,423,503 |
2020-06-02 | 158.32 | 163.98 | 157.66 | 161.98 | 45,902,395 |
2020-06-01 | 155.20 | 158.36 | 153.00 | 157.11 | 33,260,951 |
2020-05-29 | 155.28 | 155.90 | 149.18 | 158.11 | 34,009,861 |
2020-05-28 | 158.62 | 160.04 | 154.00 | 158.11 | 26,495,982 |
2020-05-27 | 153.98 | 159.38 | 153.00 | 152.10 | 27,999,686 |
2020-05-26 | 152.80 | 155.00 | 151.08 | 152.10 | 46,968,760 |
2020-05-22 | 146.00 | 149.88 | 144.18 | 150.73 | 29,908,142 |
2020-05-21 | 151.02 | 154.40 | 149.02 | 150.73 | 48,186,255 |
2020-05-20 | 152.60 | 154.28 | 148.00 | 154.24 | 34,531,710 |
2020-05-19 | 153.16 | 156.32 | 150.46 | 154.02 | 41,109,945 |
2020-05-18 | 145.48 | 152.86 | 145.36 | 151.70 | 48,846,110 |
2020-05-15 | 139.50 | 144.96 | 138.78 | 141.59 | 52,509,759 |
2020-05-14 | 136.00 | 137.70 | 130.32 | 136.39 | 41,034,909 |
2020-05-13 | 143.68 | 144.46 | 137.58 | 138.17 | 38,519,281 |
2020-05-12 | 147.00 | 150.40 | 144.78 | 147.99 | 27,941,233 |
2020-05-11 | 150.00 | 153.56 | 144.00 | 147.52 | 48,488,849 |
2020-05-07 | 145.60 | 150.36 | 144.34 | 147.84 | 30,881,391 |
2020-05-06 | 144.58 | 148.88 | 141.94 | 145.00 | 28,796,839 |
2020-05-05 | 142.00 | 146.14 | 141.22 | 143.26 | 47,626,521 |
2020-05-04 | 138.14 | 140.66 | 135.52 | 137.44 | 28,889,924 |
2020-05-01 | 142.56 | 142.56 | 136.76 | 138.63 | 29,127,291 |
2020-04-30 | 153.24 | 157.00 | 145.08 | 155.49 | 30,431,650 |
2020-04-29 | 145.72 | 156.36 | 145.72 | 155.49 | 37,561,476 |
2020-04-28 | 140.16 | 146.94 | 139.24 | 140.01 | 23,402,907 |
2020-04-27 | 142.98 | 144.12 | 138.52 | 140.01 | 22,317,070 |
2020-04-24 | 140.50 | 144.04 | 138.54 | 139.52 | 22,601,246 |
2020-04-23 | 140.44 | 144.72 | 138.86 | 143.02 | 41,052,454 |
2020-04-22 | 134.78 | 139.40 | 133.30 | 133.62 | 19,645,693 |
2020-04-21 | 138.46 | 140.00 | 132.40 | 133.62 | 46,487,594 |
2020-04-20 | 142.40 | 143.36 | 135.98 | 142.27 | 25,603,224 |
2020-04-17 | 137.00 | 146.72 | 136.62 | 140.64 | 59,234,493 |
2020-04-16 | 135.18 | 137.36 | 130.12 | 132.10 | 33,114,870 |
2020-04-15 | 144.48 | 144.48 | 133.12 | 134.34 | 36,060,198 |
2020-04-14 | 147.46 | 149.38 | 142.84 | 145.55 | 20,595,989 |
2020-04-09 | 142.18 | 145.64 | 136.20 | 145.55 | 56,051,763 |
2020-04-08 | 137.82 | 139.98 | 132.30 | 136.05 | 28,188,328 |
2020-04-07 | 135.56 | 144.82 | 134.94 | 129.21 | 42,877,820 |
2020-04-06 | 124.02 | 129.98 | 123.96 | 120.54 | 21,219,274 |
2020-04-03 | 126.58 | 127.30 | 123.20 | 126.88 | 3,857,937 |
2020-04-03 | 126.58 | 127.30 | 120.00 | 120.54 | 44,982,149 |
2020-04-02 | 120.00 | 128.58 | 120.00 | 126.88 | 49,977,557 |
2020-04-02 | 120.00 | 126.74 | 120.00 | 119.28 | 25,072,733 |
2020-04-01 | 119.26 | 121.10 | 117.14 | 119.16 | 43,337,905 |
2020-04-01 | 119.26 | 121.10 | 117.14 | 122.53 | 20,131,402 |
2020-03-31 | 122.18 | 123.76 | 119.20 | 118.78 | 23,662,960 |
2020-03-30 | 125.38 | 126.42 | 118.58 | 124.99 | 23,339,648 |
2020-03-27 | 126.96 | 129.78 | 121.50 | 133.09 | 34,965,559 |
2020-03-26 | 127.86 | 131.38 | 126.80 | 134.25 | 20,433,473 |
2020-03-25 | 131.00 | 137.54 | 125.54 | 127.68 | 27,616,486 |
2020-03-24 | 118.50 | 122.40 | 115.96 | 113.67 | 35,982,422 |
2020-03-23 | 111.24 | 115.24 | 109.76 | 118.95 | 21,245,951 |
2020-03-20 | 122.60 | 128.80 | 118.14 | 116.82 | 45,277,454 |
2020-03-19 | 125.04 | 137.48 | 124.42 | 128.85 | 16,039,420 |
2020-03-18 | 130.02 | 134.14 | 127.20 | 138.65 | 19,343,033 |
2020-03-17 | 136.00 | 140.32 | 127.66 | 129.50 | 37,668,759 |
2020-03-16 | 129.10 | 129.48 | 118.80 | 134.59 | 26,655,807 |
2020-03-13 | 136.50 | 146.92 | 130.14 | 127.90 | 32,880,529 |
2020-03-12 | 144.32 | 145.50 | 140.74 | 152.98 | 25,089,050 |
2020-03-11 | 155.40 | 161.34 | 151.68 | 155.40 | 39,625,227 |
2020-03-10 | 157.02 | 166.72 | 154.10 | 153.10 | 63,091,497 |
2020-03-09 | 142.00 | 162.10 | 142.00 | 174.31 | 69,726,690 |
2020-03-06 | 180.74 | 183.52 | 173.76 | 174.31 | 51,277,407 |
2020-03-05 | 194.80 | 195.96 | 184.80 | 193.02 | 40,166,171 |
2020-03-04 | 193.62 | 197.26 | 191.74 | 190.85 | 34,332,982 |
2020-03-03 | 195.84 | 199.54 | 192.82 | 193.48 | 27,846,337 |
2020-03-02 | 200.00 | 201.40 | 187.88 | 189.68 | 36,174,934 |
2020-02-28 | 189.20 | 194.96 | 187.04 | 198.60 | 38,045,419 |
2020-02-27 | 204.00 | 204.95 | 195.52 | 207.78 | 32,749,504 |
2020-02-26 | 205.95 | 208.55 | 202.45 | 208.18 | 16,286,179 |
2020-02-25 | 212.60 | 214.10 | 208.80 | 211.23 | 28,042,788 |
2020-02-24 | 216.80 | 217.15 | 209.05 | 223.88 | 31,589,166 |
2020-02-21 | 227.15 | 227.25 | 222.55 | 223.88 | 32,494,037 |
2020-02-20 | 230.45 | 232.85 | 228.75 | 229.25 | 59,478,003 |
2020-02-19 | 228.55 | 232.20 | 227.70 | 231.80 | 29,035,360 |
2020-02-18 | 233.00 | 236.35 | 224.50 | 224.83 | 38,796,781 |
2020-02-17 | 234.50 | 237.80 | 234.00 | 236.43 | 19,159,311 |
2020-02-14 | 237.05 | 237.40 | 233.45 | 233.70 | 18,838,393 |
2020-02-13 | 236.50 | 237.80 | 233.20 | 237.03 | 31,437,234 |
2020-02-12 | 234.05 | 240.00 | 233.85 | 239.58 | 26,588,665 |
2020-02-11 | 233.45 | 235.95 | 230.65 | 233.95 | 22,875,745 |
2020-02-10 | 230.50 | 234.65 | 228.45 | 229.15 | 30,746,664 |
2020-02-07 | 235.95 | 237.40 | 231.15 | 232.58 | 32,051,810 |
2020-02-06 | 240.45 | 242.40 | 237.25 | 238.75 | 25,502,599 |
2020-02-05 | 230.95 | 239.55 | 230.65 | 237.73 | 38,670,062 |
2020-02-04 | 224.30 | 233.80 | 224.30 | 232.88 | 42,533,696 |
2020-02-03 | 222.00 | 222.80 | 218.25 | 221.58 | 23,322,355 |
2020-01-31 | 226.85 | 228.00 | 221.25 | 225.25 | 14,351,739 |
2020-01-30 | 224.20 | 229.90 | 223.35 | 225.25 | 24,709,589 |
2020-01-29 | 228.10 | 231.40 | 227.85 | 229.03 | 20,590,014 |
2020-01-28 | 221.30 | 228.95 | 219.70 | 227.55 | 27,633,305 |
2020-01-27 | 222.60 | 223.90 | 219.50 | 220.95 | 43,763,577 |
2020-01-24 | 232.10 | 233.75 | 229.65 | 230.90 | 33,524,330 |
2020-01-23 | 231.90 | 232.55 | 227.80 | 228.43 | 39,222,066 |
2020-01-22 | 238.95 | 239.10 | 232.85 | 235.05 | 33,116,310 |
2020-01-21 | 239.00 | 239.85 | 234.65 | 238.63 | 24,598,504 |
2020-01-20 | 244.85 | 245.00 | 239.90 | 242.13 | 15,282,453 |
2020-01-17 | 245.00 | 245.95 | 243.05 | 243.73 | 27,855,567 |
2020-01-16 | 240.70 | 243.95 | 240.25 | 242.10 | 19,012,937 |
2020-01-15 | 242.00 | 244.60 | 237.30 | 240.30 | 25,457,595 |
2020-01-14 | 243.50 | 247.00 | 242.40 | 243.18 | 26,494,207 |
2020-01-13 | 240.00 | 243.05 | 239.50 | 241.15 | 32,762,043 |
2020-01-10 | 240.25 | 242.50 | 237.80 | 240.05 | 17,090,193 |
2020-01-09 | 248.50 | 248.55 | 238.05 | 238.68 | 27,409,480 |
2020-01-08 | 237.50 | 240.65 | 235.95 | 239.85 | 28,822,767 |
2020-01-07 | 237.95 | 239.70 | 235.00 | 237.80 | 18,818,329 |
2020-01-06 | 238.80 | 239.20 | 234.25 | 235.70 | 19,853,609 |
2020-01-03 | 238.45 | 241.75 | 236.40 | 241.35 | 22,543,617 |
2020-01-02 | 236.55 | 244.00 | 235.45 | 241.33 | 21,529,976 |
2019-12-31 | 236.00 | 237.60 | 235.15 | 236.88 | 8,060,423 |
2019-12-30 | 238.00 | 238.85 | 236.50 | 237.80 | 10,681,574 |
2019-12-27 | 235.50 | 240.30 | 235.50 | 238.70 | 20,630,903 |
2019-12-24 | 235.55 | 237.20 | 234.75 | 235.43 | 9,329,993 |
2019-12-23 | 236.50 | 238.75 | 234.00 | 235.73 | 36,098,660 |
2019-12-20 | 238.70 | 240.55 | 236.45 | 236.58 | 64,937,388 |
2019-12-19 | 235.30 | 239.65 | 233.95 | 239.35 | 46,308,882 |
2019-12-18 | 230.00 | 235.15 | 230.00 | 234.40 | 24,650,773 |
2019-12-17 | 233.65 | 235.10 | 229.85 | 231.93 | 28,766,953 |
2019-12-16 | 229.30 | 235.90 | 228.75 | 234.93 | 33,290,863 |
2019-12-13 | 228.60 | 232.30 | 224.90 | 225.75 | 30,094,865 |
2019-12-12 | 219.00 | 227.60 | 218.25 | 226.98 | 39,325,393 |
2019-12-11 | 216.65 | 219.85 | 215.30 | 218.95 | 46,964,992 |
2019-12-10 | 217.55 | 218.50 | 212.75 | 216.80 | 36,444,120 |
2019-12-09 | 220.50 | 221.10 | 218.30 | 219.08 | 23,666,383 |
2019-12-06 | 215.00 | 219.70 | 212.10 | 216.80 | 24,244,689 |
2019-12-05 | 237.75 | 239.00 | 217.85 | 237.88 | 48,608,068 |
2019-12-04 | 235.00 | 240.25 | 233.90 | 237.88 | 25,433,820 |
2019-12-03 | 242.90 | 243.30 | 234.40 | 235.50 | 35,720,916 |
2019-12-02 | 245.00 | 249.55 | 243.75 | 244.93 | 23,427,796 |
2019-11-29 | 246.60 | 248.65 | 243.90 | 244.83 | 19,460,163 |
2019-11-28 | 245.65 | 248.10 | 244.90 | 247.95 | 10,168,626 |
2019-11-27 | 250.50 | 252.80 | 246.50 | 246.98 | 22,003,263 |
2019-11-26 | 249.60 | 251.35 | 247.30 | 249.90 | 37,070,532 |
2019-11-25 | 249.75 | 252.80 | 247.20 | 248.75 | 28,819,734 |
2019-11-22 | 240.35 | 249.75 | 239.10 | 246.85 | 28,911,152 |
2019-11-21 | 238.75 | 241.50 | 237.35 | 239.08 | 21,397,884 |
2019-11-20 | 240.15 | 244.40 | 236.25 | 242.78 | 51,708,491 |
2019-11-19 | 239.75 | 246.05 | 239.75 | 240.75 | 21,289,452 |
2019-11-18 | 242.75 | 244.85 | 237.70 | 238.53 | 21,182,209 |
2019-11-15 | 242.00 | 245.30 | 239.75 | 244.00 | 25,153,520 |
2019-11-14 | 240.30 | 242.25 | 237.70 | 239.35 | 26,810,741 |
2019-11-13 | 242.90 | 243.80 | 238.40 | 240.83 | 25,726,303 |
2019-11-12 | 247.50 | 248.80 | 245.05 | 245.98 | 24,855,620 |
2019-11-11 | 251.00 | 252.15 | 242.60 | 245.48 | 42,124,555 |
2019-11-08 | 258.00 | 258.00 | 252.85 | 254.35 | 22,922,363 |
2019-11-07 | 259.15 | 264.10 | 258.00 | 258.08 | 29,428,726 |
2019-11-06 | 257.25 | 260.65 | 254.60 | 256.75 | 31,870,570 |
2019-11-05 | 256.30 | 261.05 | 255.15 | 259.88 | 53,775,736 |
2019-11-04 | 242.05 | 255.75 | 242.05 | 253.30 | 46,428,828 |
2019-11-01 | 233.45 | 241.75 | 232.40 | 240.05 | 32,830,611 |
2019-10-31 | 237.00 | 237.00 | 228.95 | 232.93 | 18,991,214 |
2019-10-30 | 239.05 | 241.75 | 235.40 | 237.35 | 24,685,149 |
2019-10-29 | 240.00 | 243.45 | 237.30 | 240.18 | 15,308,188 |
2019-10-28 | 235.00 | 241.40 | 234.10 | 240.18 | 41,575,541 |
2019-10-25 | 230.00 | 234.60 | 229.95 | 234.35 | 18,819,064 |
2019-10-24 | 234.10 | 239.05 | 231.75 | 232.60 | 28,144,820 |
2019-10-23 | 230.00 | 236.20 | 229.30 | 234.53 | 33,334,711 |
2019-10-22 | 232.60 | 237.00 | 230.15 | 231.53 | 22,470,001 |
2019-10-21 | 228.00 | 235.30 | 227.20 | 233.38 | 48,463,727 |
2019-10-18 | 227.20 | 230.55 | 225.00 | 228.70 | 23,775,563 |
2019-10-17 | 230.00 | 233.00 | 227.80 | 229.43 | 28,323,505 |
2019-10-16 | 232.35 | 233.90 | 227.30 | 230.73 | 32,823,184 |
2019-10-15 | 231.05 | 233.90 | 229.30 | 230.93 | 18,129,171 |
2019-10-14 | 237.35 | 237.60 | 230.00 | 230.93 | 33,881,051 |
2019-10-11 | 232.45 | 238.45 | 230.20 | 237.83 | 40,943,755 |
2019-10-10 | 225.30 | 234.10 | 225.30 | 224.83 | 55,469,582 |
2019-10-09 | 224.00 | 227.15 | 223.10 | 224.83 | 31,641,615 |
2019-10-08 | 228.00 | 228.50 | 223.40 | 225.48 | 28,337,545 |
2019-10-07 | 226.05 | 226.50 | 223.65 | 225.03 | 49,766,622 |
2019-10-04 | 228.35 | 228.65 | 224.50 | 225.78 | 30,128,935 |
2019-10-03 | 232.00 | 233.65 | 225.35 | 227.88 | 29,902,139 |
2019-10-02 | 237.00 | 237.15 | 228.00 | 232.73 | 25,161,974 |
2019-10-01 | 245.00 | 247.50 | 237.80 | 238.33 | 50,516,500 |
2019-09-30 | 247.90 | 249.50 | 244.50 | 245.08 | 23,666,112 |
2019-09-27 | 244.15 | 250.15 | 244.15 | 247.30 | 33,959,339 |
2019-09-26 | 244.70 | 247.25 | 242.95 | 243.28 | 30,132,358 |
2019-09-25 | 242.45 | 244.05 | 238.90 | 243.45 | 36,480,634 |
2019-09-24 | 249.95 | 250.50 | 243.50 | 244.08 | 24,599,941 |
2019-09-23 | 254.15 | 254.55 | 245.95 | 249.23 | 27,985,096 |
2019-09-20 | 254.15 | 257.20 | 253.20 | 254.25 | 89,187,078 |
2019-09-19 | 251.60 | 257.45 | 249.85 | 255.23 | 24,511,057 |
2019-09-18 | 254.10 | 257.45 | 252.60 | 253.10 | 28,049,134 |
2019-09-17 | 255.65 | 255.65 | 251.05 | 253.78 | 42,369,497 |
2019-09-16 | 258.00 | 260.80 | 256.25 | 258.08 | 31,079,216 |
2019-09-13 | 253.00 | 262.10 | 253.00 | 261.58 | 199,370,727 |
2019-09-12 | 256.15 | 259.25 | 248.15 | 252.75 | 45,938,202 |
2019-09-11 | 252.25 | 256.30 | 250.35 | 252.53 | 37,379,555 |
2019-09-10 | 243.10 | 249.75 | 241.85 | 249.13 | 41,985,512 |
2019-09-09 | 242.90 | 247.85 | 240.05 | 243.40 | 28,161,498 |
2019-09-06 | 239.50 | 243.00 | 237.25 | 242.53 | 28,255,444 |
2019-09-05 | 237.70 | 241.60 | 235.75 | 239.98 | 38,303,396 |
2019-09-04 | 238.05 | 244.40 | 237.35 | 244.30 | 40,551,057 |
2019-09-03 | 236.65 | 236.70 | 231.80 | 236.05 | 41,362,256 |
2019-09-02 | 237.30 | 239.85 | 236.90 | 238.15 | 27,009,185 |
2019-08-30 | 232.25 | 238.40 | 231.75 | 236.68 | 18,299,655 |
2019-08-29 | 223.85 | 233.60 | 223.85 | 226.35 | 39,394,008 |
2019-08-28 | 224.45 | 226.55 | 220.70 | 226.35 | 21,287,575 |
2019-08-27 | 225.00 | 226.50 | 222.10 | 223.98 | 40,286,451 |
2019-08-23 | 230.05 | 232.95 | 225.35 | 227.95 | 13,814,665 |
2019-08-22 | 231.30 | 233.00 | 227.10 | 227.95 | 33,855,563 |
2019-08-21 | 230.05 | 233.95 | 229.90 | 233.03 | 38,675,601 |
2019-08-20 | 234.20 | 236.95 | 229.05 | 229.10 | 38,023,944 |
2019-08-19 | 226.80 | 234.50 | 226.80 | 234.05 | 28,370,356 |
2019-08-16 | 224.75 | 226.15 | 222.60 | 224.80 | 28,076,740 |
2019-08-15 | 225.40 | 230.55 | 218.60 | 222.33 | 41,438,931 |
2019-08-14 | 235.00 | 235.30 | 228.45 | 229.33 | 39,317,010 |
2019-08-13 | 229.35 | 240.05 | 227.65 | 237.25 | 39,483,471 |
2019-08-12 | 231.20 | 235.10 | 229.45 | 231.65 | 22,929,466 |
2019-08-09 | 235.05 | 236.45 | 230.95 | 231.28 | 30,277,512 |
2019-08-08 | 232.35 | 236.75 | 228.50 | 236.50 | 42,923,194 |
2019-08-07 | 224.50 | 228.60 | 220.45 | 226.38 | 53,149,701 |
2019-08-06 | 235.00 | 236.40 | 229.45 | 230.25 | 47,218,922 |
2019-08-05 | 235.40 | 238.80 | 227.95 | 233.73 | 47,124,692 |
2019-08-02 | 245.60 | 247.70 | 237.00 | 241.05 | 68,674,651 |
2019-08-01 | 260.75 | 261.45 | 249.75 | 254.50 | 64,019,343 |
2019-07-31 | 271.00 | 272.80 | 265.65 | 267.43 | 43,879,821 |
2019-07-30 | 276.90 | 278.70 | 271.05 | 272.88 | 21,753,353 |
2019-07-29 | 271.50 | 277.95 | 271.50 | 276.55 | 32,736,615 |
2019-07-26 | 276.00 | 276.55 | 271.75 | 272.45 | 31,327,611 |
2019-07-25 | 278.40 | 282.00 | 273.80 | 276.60 | 34,530,438 |
2019-07-24 | 275.60 | 279.35 | 272.30 | 277.95 | 31,640,255 |
2019-07-23 | 275.00 | 279.85 | 273.60 | 275.95 | 41,527,390 |
2019-07-22 | 271.95 | 277.30 | 271.30 | 272.38 | 23,311,307 |
2019-07-19 | 267.80 | 273.85 | 266.50 | 271.70 | 29,252,009 |
2019-07-18 | 267.40 | 270.65 | 267.40 | 270.05 | 22,856,885 |
2019-07-17 | 270.70 | 272.55 | 269.25 | 270.95 | 22,830,071 |
2019-07-16 | 269.30 | 274.80 | 266.80 | 273.00 | 33,524,330 |
2019-07-15 | 268.50 | 271.85 | 267.50 | 269.68 | 35,549,512 |
2019-07-12 | 265.35 | 271.45 | 265.35 | 266.38 | 27,009,199 |
2019-07-11 | 270.75 | 272.90 | 264.30 | 265.13 | 25,899,479 |
2019-07-10 | 267.55 | 272.55 | 266.20 | 270.30 | 24,465,486 |
2019-07-09 | 269.70 | 270.90 | 266.00 | 266.45 | 30,384,918 |
2019-07-08 | 268.85 | 274.70 | 268.00 | 274.63 | 27,917,174 |
2019-07-05 | 271.15 | 271.40 | 267.75 | 268.93 | 27,852,182 |
2019-07-04 | 275.70 | 276.50 | 271.60 | 272.50 | 26,492,855 |
2019-07-03 | 277.90 | 280.55 | 275.70 | 276.55 | 51,844,545 |
2019-07-02 | 279.95 | 281.50 | 274.30 | 279.33 | 32,551,744 |
2019-07-01 | 279.45 | 281.00 | 276.20 | 277.08 | 43,957,855 |
2019-06-28 | 263.15 | 275.20 | 263.15 | 273.63 | 56,535,363 |
2019-06-27 | 278.10 | 280.15 | 254.40 | 262.10 | 69,682,481 |
2019-06-26 | 277.50 | 279.75 | 275.45 | 277.70 | 27,838,705 |
2019-06-25 | 275.50 | 281.45 | 275.05 | 278.00 | 30,722,891 |
2019-06-24 | 279.05 | 281.70 | 277.55 | 278.55 | 38,541,726 |
2019-06-21 | 279.60 | 282.80 | 278.00 | 279.70 | 41,038,615 |
2019-06-20 | 279.30 | 282.25 | 276.55 | 279.70 | 38,862,011 |
2019-06-19 | 279.20 | 280.50 | 272.35 | 275.73 | 43,851,915 |
2019-06-18 | 271.80 | 280.30 | 270.20 | 278.75 | 51,399,957 |
2019-06-17 | 272.25 | 273.55 | 269.00 | 270.90 | 27,949,944 |
2019-06-14 | 271.80 | 274.35 | 269.95 | 272.35 | 31,547,584 |
2019-06-13 | 268.20 | 273.00 | 267.10 | 272.65 | 36,349,441 |
2019-06-12 | 268.95 | 271.75 | 267.10 | 269.65 | 32,775,342 |
2019-06-11 | 268.90 | 273.50 | 268.90 | 271.40 | 39,802,791 |
2019-06-10 | 263.85 | 265.70 | 263.15 | 265.20 | 17,891,452 |
2019-06-07 | 262.35 | 264.35 | 259.75 | 260.68 | 28,763,763 |
2019-06-06 | 259.30 | 264.70 | 259.30 | 261.53 | 27,406,549 |
2019-06-05 | 262.65 | 265.60 | 258.45 | 259.85 | 32,823,467 |
2019-06-04 | 256.30 | 262.65 | 254.20 | 262.50 | 34,058,432 |
2019-06-03 | 251.90 | 258.05 | 250.70 | 257.33 | 29,712,442 |
2019-05-31 | 257.05 | 257.60 | 252.35 | 260.28 | 28,337,354 |
2019-05-30 | 260.00 | 261.35 | 258.10 | 260.28 | 23,942,810 |
2019-05-29 | 260.60 | 260.60 | 249.75 | 258.08 | 50,743,330 |
2019-05-28 | 264.20 | 268.20 | 259.35 | 259.45 | 45,264,744 |
2019-05-24 | 262.20 | 263.75 | 259.10 | 261.65 | 40,954,899 |
2019-05-23 | 263.90 | 265.50 | 257.55 | 259.05 | 45,923,928 |
2019-05-22 | 274.05 | 275.40 | 266.45 | 267.00 | 37,355,551 |
2019-05-21 | 273.45 | 277.10 | 272.35 | 273.80 | 27,731,302 |
2019-05-20 | 276.40 | 277.95 | 271.55 | 272.78 | 31,986,821 |
2019-05-17 | 275.45 | 278.50 | 271.70 | 276.30 | 34,537,077 |
2019-05-16 | 278.85 | 282.45 | 276.90 | 280.65 | 33,261,020 |
2019-05-15 | 279.95 | 280.00 | 272.30 | 277.95 | 35,606,736 |
2019-05-14 | 272.50 | 279.95 | 272.50 | 277.65 | 40,451,508 |
2019-05-13 | 282.55 | 282.65 | 271.25 | 271.48 | 37,857,565 |
2019-05-10 | 283.90 | 287.00 | 280.15 | 281.45 | 23,650,384 |
2019-05-09 | 282.10 | 284.25 | 279.25 | 280.45 | 64,217,640 |
2019-05-08 | 287.70 | 292.40 | 282.30 | 286.75 | 41,388,052 |
2019-05-07 | 296.00 | 296.00 | 287.95 | 289.25 | 56,903,385 |
2019-05-03 | 296.00 | 301.45 | 296.00 | 298.15 | 22,797,740 |
2019-05-02 | 297.80 | 300.60 | 295.05 | 295.33 | 37,197,368 |
2019-05-01 | 305.45 | 307.00 | 301.45 | 301.95 | 42,299,816 |
2019-04-30 | 311.00 | 311.45 | 298.90 | 302.98 | 73,046,571 |
2019-04-29 | 309.70 | 314.50 | 309.45 | 312.85 | 22,333,128 |