Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 144.60 | 149.50 | 144.60 | 147.00 | 1,924,201 |
2024-04-25 | 146.50 | 148.70 | 145.90 | 148.00 | 1,002,885 |
2024-04-24 | 148.40 | 149.70 | 146.30 | 147.30 | 1,861,372 |
2024-04-23 | 155.00 | 155.00 | 146.90 | 149.40 | 2,536,071 |
2024-04-22 | 147.80 | 154.60 | 147.80 | 152.20 | 1,019,966 |
2024-04-19 | 153.10 | 154.10 | 150.30 | 150.60 | 2,909,729 |
2024-04-18 | 144.90 | 151.00 | 143.90 | 151.00 | 2,833,430 |
2024-04-17 | 142.70 | 144.50 | 140.00 | 143.20 | 1,585,426 |
2024-04-16 | 142.00 | 143.90 | 140.00 | 142.50 | 2,432,692 |
2024-04-15 | 136.40 | 141.80 | 136.40 | 140.40 | 1,235,219 |
2024-04-12 | 141.40 | 142.50 | 138.70 | 140.00 | 1,508,810 |
2024-04-11 | 138.50 | 141.50 | 137.60 | 140.50 | 1,396,095 |
2024-04-10 | 132.00 | 137.90 | 132.00 | 137.50 | 1,801,813 |
2024-04-09 | 130.50 | 135.90 | 129.40 | 134.30 | 5,632,641 |
2024-04-08 | 128.70 | 132.20 | 128.00 | 131.10 | 1,107,964 |
2024-04-05 | 132.00 | 133.70 | 127.90 | 130.20 | 1,913,524 |
2024-04-04 | 130.50 | 135.00 | 130.00 | 132.40 | 3,966,619 |
2024-04-03 | 126.90 | 131.50 | 126.90 | 130.40 | 1,301,461 |
2024-04-02 | 131.00 | 132.40 | 127.40 | 127.40 | 2,238,814 |
2024-04-01 | 132.30 | 132.30 | 132.30 | 132.30 | 0 |
2024-03-29 | 132.30 | 132.30 | 132.30 | 132.30 | 0 |
2024-03-28 | 133.90 | 134.80 | 131.10 | 132.30 | 1,811,966 |
2024-03-27 | 134.50 | 136.00 | 129.50 | 134.00 | 2,255,130 |
2024-03-26 | 150.40 | 150.50 | 134.20 | 137.90 | 3,438,141 |
2024-03-25 | 143.50 | 148.20 | 143.50 | 148.20 | 1,441,451 |
2024-03-22 | 149.10 | 152.80 | 143.10 | 145.00 | 1,826,908 |
2024-03-21 | 151.10 | 153.60 | 148.80 | 152.90 | 795,358 |
2024-03-20 | 151.00 | 153.50 | 149.40 | 150.10 | 1,002,741 |
2024-03-19 | 150.90 | 152.10 | 146.80 | 151.90 | 1,222,786 |
2024-03-18 | 151.00 | 151.00 | 145.40 | 147.50 | 3,447,888 |
2024-03-15 | 149.70 | 149.70 | 143.00 | 147.60 | 3,656,345 |
2024-03-14 | 145.90 | 147.50 | 142.30 | 145.80 | 1,875,645 |
2024-03-13 | 145.00 | 145.00 | 139.70 | 142.40 | 2,292,684 |
2024-03-12 | 142.00 | 145.70 | 141.30 | 141.80 | 1,398,001 |
2024-03-11 | 147.60 | 149.60 | 142.90 | 144.90 | 1,020,524 |
2024-03-08 | 147.90 | 149.30 | 145.00 | 148.20 | 881,432 |
2024-03-07 | 146.10 | 149.40 | 142.00 | 147.70 | 1,304,146 |
2024-03-06 | 142.60 | 146.60 | 142.60 | 146.60 | 1,270,814 |
2024-03-05 | 143.90 | 144.40 | 141.60 | 142.60 | 774,410 |
2024-03-04 | 142.80 | 147.70 | 142.80 | 143.80 | 1,037,811 |
2024-03-01 | 148.10 | 150.50 | 145.70 | 146.10 | 1,021,440 |
2024-02-29 | 148.50 | 151.00 | 147.30 | 147.40 | 1,339,149 |
2024-02-28 | 146.50 | 147.90 | 144.50 | 147.90 | 1,001,999 |
2024-02-27 | 146.00 | 148.90 | 145.30 | 146.50 | 1,247,747 |
2024-02-26 | 148.90 | 150.00 | 146.30 | 146.30 | 1,288,848 |
2024-02-23 | 153.60 | 153.60 | 148.70 | 150.10 | 666,042 |
2024-02-22 | 147.00 | 152.10 | 146.60 | 150.30 | 842,605 |
2024-02-21 | 149.40 | 149.70 | 144.90 | 149.20 | 1,273,151 |
2024-02-20 | 145.00 | 148.50 | 143.90 | 145.70 | 1,440,779 |
2024-02-19 | 147.80 | 152.00 | 147.60 | 149.40 | 983,890 |
2024-02-16 | 153.30 | 158.60 | 151.10 | 151.60 | 810,140 |
2024-02-15 | 146.60 | 153.40 | 146.60 | 153.00 | 1,337,341 |
2024-02-14 | 153.00 | 153.00 | 147.90 | 150.80 | 724,361 |
2024-02-13 | 151.90 | 151.90 | 145.60 | 149.80 | 1,340,042 |
2024-02-12 | 150.50 | 152.70 | 148.80 | 151.00 | 634,080 |
2024-02-09 | 149.60 | 153.00 | 149.30 | 149.30 | 1,225,875 |
2024-02-08 | 158.20 | 158.30 | 152.30 | 152.30 | 1,038,058 |
2024-02-07 | 156.10 | 156.30 | 153.70 | 153.70 | 1,356,926 |
2024-02-06 | 156.20 | 159.40 | 153.30 | 155.10 | 4,732,691 |
2024-02-05 | 157.80 | 160.60 | 154.80 | 155.50 | 1,679,221 |
2024-02-02 | 158.00 | 159.50 | 155.10 | 158.00 | 1,308,291 |
2024-02-01 | 161.00 | 161.00 | 149.60 | 155.00 | 2,556,195 |
2024-01-31 | 166.30 | 166.40 | 157.50 | 157.50 | 2,858,450 |
2024-01-30 | 172.00 | 172.40 | 166.30 | 166.40 | 1,340,993 |
2024-01-29 | 172.00 | 174.00 | 170.30 | 171.40 | 588,536 |
2024-01-26 | 171.20 | 172.80 | 170.60 | 170.70 | 1,070,874 |
2024-01-25 | 167.50 | 175.10 | 167.50 | 171.20 | 1,145,901 |
2024-01-24 | 172.40 | 176.60 | 169.20 | 170.60 | 2,197,101 |
2024-01-23 | 170.80 | 175.00 | 162.00 | 170.20 | 6,621,426 |
2024-01-22 | 168.60 | 178.80 | 167.00 | 176.40 | 3,411,047 |
2024-01-19 | 167.30 | 170.30 | 167.00 | 168.60 | 2,152,200 |
2024-01-18 | 169.30 | 169.30 | 166.30 | 166.90 | 2,709,405 |
2024-01-17 | 166.80 | 170.00 | 165.60 | 168.60 | 2,529,953 |
2024-01-16 | 164.70 | 171.00 | 162.20 | 169.00 | 5,564,490 |
2024-01-15 | 155.60 | 165.60 | 151.70 | 165.50 | 4,189,745 |
2024-01-12 | 156.00 | 161.90 | 154.40 | 156.90 | 1,525,254 |
2024-01-11 | 155.00 | 156.30 | 151.30 | 152.50 | 1,386,558 |
2024-01-10 | 156.20 | 156.80 | 153.40 | 155.50 | 897,161 |
2024-01-09 | 158.30 | 158.30 | 150.60 | 154.90 | 1,147,018 |
2024-01-08 | 154.10 | 155.80 | 152.70 | 155.30 | 657,154 |
2024-01-05 | 157.80 | 157.80 | 153.20 | 155.70 | 700,157 |
2024-01-04 | 168.90 | 168.90 | 158.40 | 158.40 | 897,196 |
2024-01-03 | 172.00 | 172.00 | 164.40 | 164.40 | 1,290,184 |
2024-01-02 | 173.00 | 173.50 | 167.80 | 168.70 | 1,386,151 |
2024-01-01 | 172.10 | 172.10 | 172.10 | 172.10 | 0 |
2023-12-29 | 170.10 | 173.20 | 170.10 | 172.10 | 874,763 |
2023-12-28 | 173.10 | 173.40 | 170.90 | 172.40 | 3,146,913 |
2023-12-27 | 173.10 | 173.10 | 166.60 | 172.30 | 3,169,100 |
2023-12-26 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
2023-12-25 | 169.50 | 169.50 | 169.50 | 169.50 | 0 |
2023-12-22 | 168.30 | 169.50 | 166.30 | 169.50 | 2,832,421 |
2023-12-21 | 168.00 | 172.70 | 166.80 | 168.50 | 1,124,732 |
2023-12-20 | 165.00 | 170.60 | 164.30 | 170.60 | 2,928,699 |
2023-12-19 | 163.00 | 164.10 | 161.50 | 163.90 | 4,580,988 |
2023-12-18 | 156.00 | 162.10 | 154.20 | 161.70 | 1,828,223 |
2023-12-15 | 155.90 | 160.30 | 154.70 | 158.00 | 5,682,901 |
2023-12-14 | 147.40 | 154.30 | 144.90 | 153.00 | 2,549,438 |
2023-12-13 | 139.00 | 144.80 | 139.00 | 144.80 | 1,615,271 |
2023-12-12 | 140.00 | 144.00 | 138.70 | 140.70 | 1,528,014 |
2023-12-11 | 144.00 | 144.00 | 140.80 | 142.30 | 814,198 |
2023-12-08 | 139.00 | 142.20 | 137.70 | 141.50 | 1,936,898 |
2023-12-07 | 140.40 | 142.70 | 138.00 | 138.50 | 1,140,574 |
2023-12-06 | 141.80 | 143.70 | 139.90 | 142.00 | 1,283,819 |
2023-12-05 | 138.00 | 141.50 | 138.00 | 140.10 | 878,428 |
2023-12-04 | 140.40 | 140.40 | 138.40 | 138.60 | 865,396 |
2023-12-01 | 140.30 | 142.30 | 136.90 | 141.60 | 757,218 |
2023-11-30 | 141.30 | 143.20 | 138.90 | 139.10 | 2,316,986 |
2023-11-29 | 142.00 | 143.10 | 139.70 | 141.30 | 701,829 |
2023-11-28 | 142.70 | 144.00 | 141.70 | 144.00 | 1,052,999 |
2023-11-27 | 145.00 | 145.30 | 143.20 | 143.20 | 963,312 |
2023-11-24 | 148.60 | 148.60 | 142.90 | 144.70 | 795,119 |
2023-11-23 | 140.00 | 146.00 | 140.00 | 145.00 | 925,668 |
2023-11-22 | 137.10 | 143.20 | 137.10 | 142.90 | 878,113 |
2023-11-21 | 144.00 | 145.30 | 140.40 | 140.50 | 1,020,748 |
2023-11-20 | 144.00 | 148.00 | 144.00 | 144.90 | 860,067 |
2023-11-17 | 141.90 | 146.40 | 141.60 | 145.90 | 1,192,760 |
2023-11-16 | 149.40 | 152.30 | 144.60 | 144.60 | 1,707,062 |
2023-11-15 | 146.40 | 155.90 | 146.40 | 152.00 | 1,258,994 |
2023-11-14 | 146.20 | 151.10 | 146.20 | 150.70 | 1,301,796 |
2023-11-13 | 153.30 | 153.30 | 146.00 | 149.00 | 2,807,592 |
2023-11-10 | 150.70 | 152.70 | 149.40 | 149.40 | 398,052 |
2023-11-09 | 150.90 | 155.30 | 147.20 | 154.70 | 3,497,944 |
2023-11-08 | 151.70 | 154.70 | 149.50 | 152.70 | 884,410 |
2023-11-07 | 153.90 | 156.80 | 152.00 | 153.20 | 668,476 |
2023-11-06 | 157.60 | 157.60 | 153.80 | 155.30 | 818,214 |
2023-11-03 | 149.30 | 156.10 | 149.30 | 154.60 | 898,645 |
2023-11-02 | 140.40 | 152.60 | 140.40 | 152.60 | 1,428,510 |
2023-11-01 | 144.60 | 146.10 | 139.00 | 144.20 | 844,027 |
2023-10-31 | 140.10 | 142.50 | 139.60 | 141.90 | 5,017,582 |
2023-10-30 | 137.30 | 141.50 | 137.30 | 138.70 | 3,941,917 |
2023-10-27 | 139.50 | 141.60 | 138.40 | 138.70 | 769,531 |
2023-10-26 | 143.00 | 143.00 | 139.30 | 139.30 | 1,164,677 |
2023-10-25 | 144.40 | 144.40 | 140.50 | 143.50 | 1,229,499 |
2023-10-24 | 139.70 | 142.80 | 138.10 | 142.30 | 1,123,193 |
2023-10-23 | 136.10 | 139.20 | 134.80 | 138.80 | 615,552 |
2023-10-20 | 144.70 | 144.80 | 138.50 | 138.60 | 901,939 |
2023-10-19 | 143.90 | 147.90 | 143.50 | 144.70 | 898,802 |
2023-10-18 | 150.20 | 150.20 | 145.50 | 147.20 | 1,135,724 |
2023-10-17 | 142.50 | 148.10 | 142.50 | 148.10 | 759,027 |
2023-10-16 | 151.40 | 151.40 | 145.00 | 146.60 | 781,553 |
2023-10-13 | 153.90 | 153.90 | 146.80 | 148.60 | 1,903,410 |
2023-10-12 | 154.10 | 154.20 | 149.70 | 149.70 | 2,085,786 |
2023-10-11 | 156.00 | 159.00 | 152.80 | 153.40 | 1,893,017 |
2023-10-10 | 151.00 | 157.10 | 150.80 | 156.00 | 2,633,636 |
2023-10-09 | 149.90 | 151.80 | 147.80 | 149.40 | 1,203,828 |
2023-10-06 | 146.80 | 148.90 | 144.80 | 148.00 | 965,128 |
2023-10-05 | 149.10 | 149.10 | 143.80 | 148.00 | 868,870 |
2023-10-04 | 150.60 | 150.60 | 144.20 | 146.70 | 905,444 |
2023-10-03 | 148.70 | 152.50 | 144.40 | 147.10 | 1,064,566 |
2023-10-02 | 157.40 | 157.50 | 144.90 | 147.00 | 1,606,880 |
2023-09-29 | 154.90 | 159.60 | 153.30 | 155.30 | 2,054,193 |
2023-09-28 | 153.90 | 160.70 | 153.90 | 157.20 | 1,138,340 |
2023-09-27 | 153.30 | 158.80 | 153.10 | 157.90 | 1,009,171 |
2023-09-26 | 155.30 | 157.30 | 154.20 | 154.30 | 1,372,641 |
2023-09-25 | 162.00 | 163.50 | 158.10 | 159.10 | 1,204,749 |
2023-09-22 | 160.20 | 162.50 | 158.80 | 161.90 | 1,194,221 |
2023-09-21 | 156.80 | 162.00 | 155.40 | 161.40 | 1,301,203 |
2023-09-20 | 159.00 | 159.90 | 157.20 | 158.40 | 727,546 |
2023-09-19 | 152.80 | 161.00 | 152.80 | 158.80 | 6,728,788 |
2023-09-18 | 162.20 | 162.90 | 156.50 | 156.50 | 953,739 |
2023-09-15 | 165.00 | 165.00 | 161.80 | 163.20 | 1,966,662 |
2023-09-14 | 161.60 | 163.00 | 157.20 | 163.00 | 1,624,809 |
2023-09-13 | 163.40 | 163.40 | 157.60 | 157.60 | 1,180,500 |
2023-09-12 | 164.90 | 164.90 | 160.10 | 162.20 | 1,246,763 |
2023-09-11 | 156.60 | 162.80 | 156.60 | 161.50 | 674,837 |
2023-09-08 | 162.70 | 164.20 | 159.90 | 160.30 | 748,213 |
2023-09-07 | 159.90 | 163.40 | 159.90 | 163.30 | 1,063,691 |
2023-09-06 | 162.00 | 164.50 | 159.30 | 161.90 | 1,495,248 |
2023-09-05 | 155.00 | 164.90 | 154.80 | 164.10 | 1,555,293 |
2023-09-04 | 155.00 | 159.50 | 155.00 | 156.50 | 2,046,406 |
2023-09-01 | 157.50 | 159.40 | 156.20 | 156.20 | 999,363 |
2023-08-31 | 163.10 | 163.40 | 158.80 | 159.80 | 4,008,117 |
2023-08-30 | 160.20 | 163.90 | 160.20 | 162.00 | 877,636 |
2023-08-29 | 155.40 | 162.00 | 155.40 | 162.00 | 6,112,372 |
2023-08-28 | 155.20 | 155.20 | 155.20 | 155.20 | 0 |
2023-08-25 | 155.80 | 158.20 | 155.00 | 155.20 | 1,129,897 |
2023-08-24 | 153.40 | 156.70 | 151.30 | 156.20 | 1,202,288 |
2023-08-23 | 155.80 | 157.40 | 151.00 | 153.80 | 2,189,068 |
2023-08-22 | 154.00 | 157.60 | 152.00 | 154.20 | 2,129,311 |
2023-08-21 | 151.40 | 151.40 | 147.50 | 148.10 | 1,054,348 |
2023-08-18 | 151.00 | 151.50 | 147.00 | 148.60 | 1,498,075 |
2023-08-17 | 153.70 | 157.40 | 152.50 | 153.80 | 1,656,498 |
2023-08-16 | 154.50 | 155.20 | 152.10 | 155.20 | 3,480,450 |
2023-08-15 | 161.00 | 162.70 | 156.80 | 157.30 | 1,191,663 |
2023-08-14 | 162.30 | 166.90 | 161.40 | 163.40 | 1,013,153 |
2023-08-11 | 161.40 | 166.30 | 160.80 | 165.60 | 993,962 |
2023-08-10 | 162.60 | 166.00 | 162.00 | 165.10 | 1,577,066 |
2023-08-09 | 159.80 | 163.00 | 158.00 | 162.50 | 1,056,783 |
2023-08-08 | 157.60 | 159.10 | 155.80 | 157.20 | 1,611,834 |
2023-08-07 | 162.20 | 166.20 | 159.90 | 159.90 | 1,659,539 |
2023-08-04 | 161.70 | 164.00 | 159.70 | 164.00 | 2,845,119 |
2023-08-03 | 153.50 | 157.80 | 152.20 | 157.80 | 2,128,855 |
2023-08-02 | 151.00 | 153.80 | 146.90 | 153.30 | 2,597,274 |
2023-08-01 | 150.00 | 152.30 | 146.80 | 151.20 | 3,454,919 |
2023-07-31 | 147.90 | 148.50 | 144.20 | 147.80 | 2,125,196 |
2023-07-28 | 144.40 | 146.80 | 142.60 | 144.30 | 1,639,513 |
2023-07-27 | 147.40 | 149.40 | 147.00 | 148.10 | 3,121,417 |
2023-07-26 | 142.80 | 147.30 | 142.20 | 147.30 | 2,275,673 |
2023-07-25 | 144.80 | 145.30 | 142.50 | 143.10 | 3,906,806 |
2023-07-24 | 142.80 | 144.30 | 141.90 | 143.60 | 1,366,746 |
2023-07-21 | 141.50 | 144.80 | 141.50 | 143.40 | 948,584 |
2023-07-20 | 141.50 | 146.60 | 141.50 | 143.10 | 2,358,246 |
2023-07-19 | 143.20 | 148.70 | 142.60 | 144.80 | 4,845,194 |
2023-07-18 | 135.30 | 140.40 | 134.50 | 140.40 | 5,856,035 |
2023-07-17 | 139.50 | 139.50 | 135.00 | 135.20 | 2,072,195 |
2023-07-14 | 137.50 | 140.90 | 137.20 | 138.30 | 2,249,228 |
2023-07-13 | 137.70 | 141.00 | 135.30 | 138.20 | 3,989,462 |
2023-07-12 | 135.40 | 140.10 | 134.00 | 138.20 | 5,852,398 |
2023-07-11 | 130.30 | 134.70 | 130.30 | 133.60 | 1,122,369 |
2023-07-10 | 129.10 | 133.70 | 127.40 | 133.70 | 1,897,639 |
2023-07-07 | 130.80 | 132.70 | 129.50 | 132.10 | 1,350,373 |
2023-07-06 | 139.70 | 139.70 | 130.60 | 130.60 | 3,371,398 |
2023-07-05 | 137.60 | 139.10 | 135.40 | 135.40 | 2,017,177 |
2023-07-04 | 139.40 | 139.70 | 137.50 | 138.10 | 3,642,291 |
2023-07-03 | 132.70 | 140.00 | 132.70 | 139.30 | 2,689,836 |
2023-06-30 | 134.00 | 139.00 | 134.00 | 135.30 | 4,604,199 |
2023-06-29 | 129.70 | 136.00 | 129.70 | 135.10 | 1,869,980 |
2023-06-28 | 127.00 | 133.20 | 127.00 | 132.40 | 2,778,409 |
2023-06-27 | 129.70 | 130.80 | 128.90 | 130.50 | 1,924,419 |
2023-06-26 | 126.60 | 128.60 | 124.90 | 128.30 | 1,911,913 |
2023-06-23 | 126.60 | 127.30 | 125.30 | 125.70 | 2,021,441 |
2023-06-22 | 126.40 | 128.30 | 124.00 | 126.90 | 1,820,310 |
2023-06-21 | 127.10 | 127.10 | 124.90 | 126.80 | 1,860,167 |
2023-06-20 | 127.50 | 129.40 | 126.90 | 127.00 | 1,491,388 |
2023-06-19 | 130.00 | 130.60 | 128.60 | 129.10 | 1,362,953 |
2023-06-16 | 131.00 | 131.20 | 130.00 | 130.40 | 3,739,827 |
2023-06-15 | 131.90 | 131.90 | 129.70 | 130.00 | 3,387,507 |
2023-06-14 | 134.30 | 135.90 | 132.00 | 132.00 | 5,515,254 |
2023-06-13 | 135.80 | 135.80 | 132.50 | 134.20 | 1,642,163 |
2023-06-12 | 136.20 | 136.20 | 132.70 | 134.40 | 2,469,492 |
2023-06-09 | 134.00 | 136.80 | 134.00 | 135.70 | 9,793,388 |
2023-06-08 | 136.40 | 137.10 | 134.80 | 136.10 | 8,246,582 |
2023-06-07 | 138.00 | 138.30 | 136.20 | 136.20 | 6,017,539 |
2023-06-06 | 137.10 | 139.50 | 137.00 | 138.40 | 3,167,585 |
2023-06-05 | 138.10 | 141.60 | 138.10 | 138.40 | 1,383,169 |
2023-06-02 | 142.70 | 142.70 | 139.20 | 139.90 | 1,540,328 |
2023-06-01 | 139.30 | 141.70 | 139.30 | 141.70 | 3,243,534 |
2023-05-31 | 138.30 | 141.80 | 138.30 | 140.60 | 11,589,807 |
2023-05-30 | 140.90 | 142.50 | 139.70 | 140.30 | 11,024,252 |
2023-05-29 | 140.30 | 140.30 | 140.30 | 140.30 | 0 |
2023-05-26 | 141.50 | 141.50 | 139.70 | 140.30 | 2,551,064 |
2023-05-25 | 142.00 | 143.00 | 140.40 | 141.00 | 2,498,239 |
2023-05-24 | 143.00 | 143.00 | 139.00 | 142.00 | 4,089,800 |
2023-05-23 | 139.00 | 142.80 | 139.00 | 140.30 | 4,820,255 |
2023-05-22 | 142.40 | 144.10 | 137.90 | 138.80 | 7,897,157 |
2023-05-19 | 140.90 | 140.90 | 136.90 | 139.90 | 4,895,018 |
2023-05-18 | 137.60 | 141.70 | 134.90 | 139.00 | 4,563,929 |
2023-05-17 | 135.60 | 138.90 | 132.40 | 135.10 | 7,378,614 |
2023-05-16 | 140.80 | 142.30 | 138.00 | 139.20 | 8,780,971 |
2023-05-15 | 135.00 | 146.80 | 129.80 | 143.60 | 24,625,845 |
2023-05-12 | 219.40 | 221.40 | 218.60 | 219.00 | 3,269,748 |
2023-05-11 | 221.40 | 222.00 | 220.00 | 221.00 | 2,098,292 |
2023-05-10 | 220.20 | 221.40 | 218.40 | 221.40 | 38,459,415 |
2023-05-09 | 216.60 | 221.00 | 216.60 | 218.60 | 4,312,479 |
2023-05-08 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
2023-05-05 | 217.40 | 221.80 | 217.40 | 220.00 | 11,728,928 |
2023-05-04 | 222.20 | 224.20 | 220.00 | 220.00 | 4,851,645 |
2023-05-03 | 223.00 | 224.40 | 222.00 | 222.40 | 4,614,178 |
2023-05-02 | 224.00 | 226.80 | 222.00 | 222.80 | 2,823,852 |
2023-05-01 | 225.40 | 225.40 | 225.40 | 225.40 | 0 |
2023-04-28 | 223.60 | 225.40 | 222.00 | 225.40 | 14,592,698 |
2023-04-27 | 223.20 | 225.00 | 222.60 | 223.40 | 3,868,031 |
2023-04-26 | 222.00 | 224.20 | 222.00 | 224.20 | 2,500,705 |
2023-04-25 | 225.00 | 226.00 | 222.60 | 222.60 | 9,917,985 |
2023-04-24 | 225.00 | 225.60 | 223.00 | 225.40 | 3,277,297 |
2023-04-21 | 224.00 | 227.00 | 224.00 | 224.60 | 12,138,350 |
2023-04-20 | 225.00 | 226.80 | 224.00 | 224.00 | 12,732,692 |
2023-04-19 | 225.80 | 226.60 | 224.40 | 225.00 | 15,985,246 |
2023-04-18 | 221.80 | 226.60 | 221.80 | 225.40 | 12,430,498 |
2023-04-17 | 228.00 | 228.60 | 225.20 | 226.00 | 24,075,665 |
2023-04-14 | 214.60 | 214.60 | 209.80 | 211.80 | 5,613,222 |
2023-04-13 | 211.20 | 214.00 | 209.00 | 210.20 | 3,958,892 |
2023-04-12 | 208.20 | 217.00 | 208.20 | 214.40 | 6,095,074 |
2023-04-11 | 212.20 | 215.20 | 211.40 | 212.00 | 2,338,653 |
2023-04-10 | 212.40 | 212.40 | 212.40 | 212.40 | 0 |
2023-04-07 | 212.40 | 212.40 | 212.40 | 212.40 | 0 |
2023-04-06 | 216.00 | 218.80 | 211.40 | 212.40 | 3,399,802 |
2023-04-05 | 204.00 | 214.40 | 203.60 | 214.40 | 9,068,723 |
2023-04-04 | 206.20 | 224.00 | 199.70 | 200.00 | 13,394,202 |
2023-04-03 | 204.80 | 207.00 | 201.40 | 204.60 | 936,776 |
2023-03-31 | 198.40 | 201.40 | 197.05 | 200.00 | 2,016,510 |
2023-03-30 | 198.85 | 208.00 | 198.85 | 205.90 | 3,063,850 |
2023-03-29 | 197.35 | 202.50 | 191.70 | 201.40 | 2,573,198 |
2023-03-28 | 200.00 | 200.30 | 191.25 | 191.60 | 2,704,647 |
2023-03-27 | 205.40 | 205.40 | 198.45 | 203.00 | 2,624,843 |
2023-03-24 | 205.00 | 205.00 | 198.85 | 200.60 | 6,862,474 |
2023-03-23 | 200.80 | 208.10 | 195.00 | 206.70 | 1,911,426 |
2023-03-22 | 200.00 | 206.50 | 197.00 | 204.50 | 4,533,692 |
2023-03-21 | 199.25 | 207.20 | 193.30 | 199.00 | 10,333,485 |
2023-03-20 | 203.60 | 205.60 | 193.00 | 203.50 | 7,568,079 |
2023-03-17 | 209.30 | 212.00 | 203.70 | 205.90 | 7,089,273 |
2023-03-16 | 203.90 | 205.80 | 198.00 | 202.90 | 6,216,286 |
2023-03-15 | 214.50 | 215.60 | 201.20 | 202.00 | 10,653,604 |
2023-03-14 | 212.00 | 215.90 | 212.00 | 215.80 | 3,785,948 |
2023-03-13 | 223.00 | 223.90 | 210.90 | 214.00 | 6,216,396 |
2023-03-10 | 219.20 | 223.20 | 219.20 | 222.30 | 4,938,380 |
2023-03-09 | 217.00 | 225.50 | 215.60 | 225.00 | 9,059,987 |
2023-03-08 | 217.00 | 219.30 | 215.30 | 217.80 | 3,181,921 |
2023-03-07 | 216.10 | 227.50 | 215.00 | 217.90 | 14,910,869 |
2023-03-06 | 196.10 | 199.35 | 191.10 | 194.10 | 1,261,185 |
2023-03-03 | 193.00 | 196.90 | 193.00 | 195.40 | 1,040,740 |
2023-03-02 | 195.05 | 196.20 | 190.75 | 193.45 | 1,344,445 |
2023-03-01 | 192.00 | 197.40 | 190.05 | 196.30 | 1,140,637 |
2023-02-28 | 195.10 | 200.90 | 195.00 | 195.45 | 2,410,562 |
2023-02-27 | 195.00 | 196.80 | 191.05 | 196.20 | 3,512,426 |
2023-02-24 | 200.50 | 200.70 | 192.20 | 194.70 | 5,138,429 |
2023-02-23 | 207.00 | 208.00 | 194.95 | 199.55 | 16,600,346 |
2023-02-22 | 146.05 | 160.65 | 143.40 | 154.70 | 9,023,423 |
2023-02-21 | 147.05 | 153.05 | 146.65 | 151.00 | 3,177,941 |
2023-02-20 | 146.45 | 152.00 | 142.55 | 152.00 | 1,987,582 |
2023-02-17 | 147.40 | 147.40 | 141.75 | 144.10 | 1,488,914 |
2023-02-16 | 143.00 | 145.50 | 140.25 | 144.90 | 1,575,776 |
2023-02-15 | 140.05 | 142.05 | 139.60 | 141.75 | 926,757 |
2023-02-14 | 145.00 | 145.00 | 140.50 | 141.10 | 2,877,313 |
2023-02-13 | 145.00 | 145.00 | 140.15 | 142.35 | 853,887 |
2023-02-10 | 143.00 | 144.70 | 141.10 | 142.90 | 1,947,703 |
2023-02-09 | 142.10 | 144.80 | 141.75 | 143.95 | 664,843 |
2023-02-08 | 140.75 | 145.50 | 140.75 | 142.00 | 935,032 |
2023-02-07 | 139.90 | 144.45 | 139.40 | 141.00 | 1,062,272 |
2023-02-06 | 137.00 | 140.90 | 137.00 | 139.75 | 952,351 |
2023-02-03 | 137.00 | 141.90 | 137.00 | 140.10 | 822,470 |
2023-02-02 | 137.40 | 143.60 | 137.40 | 139.80 | 1,049,922 |
2023-02-01 | 144.75 | 144.75 | 140.15 | 140.60 | 917,607 |
2023-01-31 | 141.05 | 144.00 | 140.40 | 141.75 | 2,850,237 |
2023-01-30 | 144.45 | 145.20 | 141.60 | 145.20 | 1,063,777 |
2023-01-27 | 145.05 | 145.65 | 142.65 | 144.00 | 1,070,998 |
2023-01-26 | 145.80 | 146.45 | 143.05 | 144.00 | 1,254,173 |
2023-01-25 | 143.05 | 146.30 | 142.35 | 143.85 | 822,213 |
2023-01-24 | 150.40 | 150.40 | 145.05 | 145.05 | 1,585,944 |
2023-01-23 | 148.20 | 151.80 | 148.20 | 150.35 | 890,678 |
2023-01-20 | 143.75 | 148.20 | 142.10 | 148.20 | 560,185 |
2023-01-19 | 145.05 | 147.55 | 143.25 | 143.75 | 1,727,027 |
2023-01-18 | 150.00 | 152.00 | 145.15 | 148.35 | 1,306,526 |
2023-01-17 | 161.00 | 161.00 | 152.85 | 153.55 | 1,213,549 |
2023-01-16 | 159.90 | 160.40 | 155.70 | 157.30 | 1,787,411 |
2023-01-13 | 154.60 | 156.90 | 149.15 | 156.40 | 1,604,898 |
2023-01-12 | 146.30 | 154.70 | 141.50 | 150.85 | 2,066,718 |
2023-01-11 | 148.75 | 148.75 | 145.05 | 146.00 | 841,993 |
2023-01-10 | 150.00 | 151.05 | 144.20 | 144.85 | 1,488,705 |
2023-01-09 | 149.95 | 153.25 | 147.35 | 149.05 | 1,288,974 |
2023-01-06 | 143.00 | 149.15 | 143.00 | 146.40 | 1,000,573 |
2023-01-05 | 140.75 | 147.75 | 140.50 | 146.50 | 1,389,677 |
2023-01-04 | 136.00 | 141.50 | 136.00 | 141.00 | 1,128,926 |
2023-01-03 | 133.55 | 141.15 | 133.55 | 141.15 | 1,843,558 |
2023-01-02 | 135.15 | 135.15 | 135.15 | 135.15 | 0 |
2022-12-30 | 135.30 | 139.80 | 134.85 | 135.15 | 1,082,329 |
2022-12-29 | 131.65 | 139.00 | 131.45 | 138.75 | 672,977 |
2022-12-28 | 133.95 | 137.35 | 133.95 | 134.70 | 675,575 |
2022-12-27 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
2022-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
2022-12-23 | 134.00 | 136.70 | 133.05 | 135.00 | 497,316 |
2022-12-22 | 131.25 | 138.30 | 131.25 | 135.40 | 2,425,415 |
2022-12-21 | 125.05 | 134.70 | 125.05 | 133.70 | 1,264,122 |
2022-12-20 | 123.85 | 129.50 | 121.90 | 127.35 | 1,310,839 |
2022-12-19 | 124.55 | 129.55 | 124.55 | 126.05 | 1,803,730 |
2022-12-16 | 128.60 | 131.25 | 120.70 | 126.95 | 6,827,353 |
2022-12-15 | 130.15 | 133.70 | 128.30 | 131.20 | 1,197,485 |
2022-12-14 | 137.55 | 137.55 | 131.80 | 132.85 | 2,220,033 |
2022-12-13 | 135.00 | 136.95 | 131.25 | 134.30 | 2,490,049 |
2022-12-12 | 130.25 | 134.75 | 130.00 | 133.75 | 2,184,117 |
2022-12-09 | 128.70 | 129.15 | 125.30 | 126.75 | 1,964,502 |
2022-12-08 | 125.00 | 136.35 | 123.55 | 128.60 | 5,556,531 |
2022-12-07 | 126.65 | 127.85 | 122.90 | 125.05 | 4,289,778 |
2022-12-06 | 130.65 | 132.00 | 128.00 | 129.25 | 1,836,035 |
2022-12-05 | 131.50 | 135.45 | 130.55 | 133.50 | 2,536,568 |
2022-12-02 | 135.00 | 135.00 | 130.20 | 131.15 | 1,465,912 |
2022-12-01 | 128.00 | 135.45 | 128.00 | 132.10 | 2,548,442 |
2022-11-30 | 137.85 | 137.85 | 129.80 | 130.50 | 3,783,992 |
2022-11-29 | 157.65 | 157.70 | 130.60 | 134.00 | 9,629,356 |
2022-11-28 | 163.90 | 163.90 | 154.80 | 159.40 | 1,176,992 |
2022-11-25 | 162.35 | 163.75 | 158.00 | 163.75 | 914,588 |
2022-11-24 | 164.80 | 166.10 | 161.45 | 163.80 | 773,825 |
2022-11-23 | 157.00 | 164.55 | 157.00 | 161.95 | 1,182,924 |
2022-11-22 | 155.60 | 161.80 | 155.00 | 160.05 | 1,405,482 |
2022-11-21 | 160.15 | 160.25 | 154.75 | 155.70 | 844,060 |
2022-11-18 | 159.95 | 161.25 | 156.70 | 159.45 | 795,684 |
2022-11-17 | 159.80 | 162.45 | 155.30 | 157.85 | 3,714,850 |
2022-11-16 | 160.70 | 164.30 | 159.80 | 162.25 | 2,142,935 |
2022-11-15 | 155.00 | 164.60 | 155.00 | 162.10 | 1,978,823 |
2022-11-14 | 166.60 | 166.60 | 150.80 | 159.60 | 2,153,842 |
2022-11-11 | 155.55 | 163.05 | 148.20 | 159.00 | 2,258,248 |
2022-11-10 | 156.85 | 157.10 | 149.35 | 150.50 | 1,188,508 |
2022-11-09 | 156.40 | 160.95 | 154.00 | 155.20 | 1,127,356 |
2022-11-08 | 162.15 | 162.75 | 158.95 | 160.45 | 1,439,216 |
2022-11-07 | 155.75 | 162.85 | 154.95 | 162.85 | 1,759,492 |
2022-11-04 | 152.95 | 159.50 | 152.95 | 158.10 | 1,743,812 |
2022-11-03 | 151.35 | 156.10 | 149.60 | 154.10 | 2,009,882 |
2022-11-02 | 156.25 | 156.25 | 148.90 | 156.25 | 2,474,590 |
2022-11-01 | 153.50 | 157.20 | 146.90 | 152.85 | 4,047,838 |
2022-10-31 | 143.90 | 143.90 | 136.70 | 139.90 | 1,360,252 |
2022-10-28 | 139.65 | 142.25 | 137.90 | 140.00 | 1,538,802 |
2022-10-27 | 146.45 | 146.80 | 141.05 | 144.80 | 1,338,808 |
2022-10-26 | 135.30 | 145.20 | 135.30 | 142.40 | 4,028,366 |
2022-10-25 | 131.90 | 139.30 | 128.90 | 137.75 | 2,814,163 |
2022-10-24 | 130.55 | 132.10 | 125.05 | 129.65 | 3,185,988 |
2022-10-21 | 128.95 | 129.95 | 123.90 | 127.90 | 3,229,180 |
2022-10-20 | 118.00 | 127.45 | 116.55 | 125.40 | 2,895,269 |
2022-10-19 | 119.35 | 119.35 | 113.60 | 117.00 | 9,608,309 |
2022-10-18 | 118.15 | 120.70 | 116.10 | 116.20 | 1,422,808 |
2022-10-17 | 112.50 | 118.45 | 112.25 | 117.00 | 2,047,385 |
2022-10-14 | 111.70 | 115.90 | 110.75 | 112.85 | 4,325,812 |
2022-10-13 | 103.00 | 111.50 | 102.05 | 110.60 | 3,172,648 |
2022-10-12 | 119.75 | 119.75 | 104.50 | 104.50 | 3,847,749 |
2022-10-11 | 123.05 | 123.70 | 117.15 | 118.25 | 2,489,597 |
2022-10-10 | 132.75 | 132.75 | 125.05 | 125.05 | 1,386,172 |
2022-10-07 | 133.00 | 133.20 | 129.50 | 131.20 | 1,267,576 |
2022-10-06 | 133.65 | 134.75 | 130.55 | 131.75 | 1,265,961 |
2022-10-05 | 135.50 | 135.60 | 131.25 | 133.80 | 1,241,731 |
2022-10-04 | 130.35 | 137.30 | 130.35 | 135.60 | 2,227,927 |
2022-10-03 | 124.95 | 129.55 | 124.95 | 129.55 | 1,161,723 |
2022-09-30 | 122.10 | 131.00 | 122.10 | 127.35 | 2,256,672 |
2022-09-29 | 123.30 | 125.70 | 120.35 | 125.00 | 2,117,627 |
2022-09-28 | 120.95 | 126.35 | 115.25 | 125.45 | 3,166,673 |
2022-09-27 | 128.00 | 128.55 | 121.50 | 122.20 | 2,812,462 |
2022-09-26 | 130.30 | 131.30 | 125.00 | 128.00 | 2,224,931 |
2022-09-23 | 136.00 | 136.30 | 125.65 | 127.25 | 3,110,715 |
2022-09-22 | 138.35 | 138.35 | 130.40 | 132.25 | 2,964,371 |
2022-09-21 | 126.80 | 143.90 | 126.80 | 138.65 | 4,496,407 |
2022-09-20 | 142.00 | 143.05 | 129.35 | 129.35 | 2,705,533 |
2022-09-19 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
2022-09-16 | 140.10 | 143.80 | 139.00 | 143.10 | 3,586,884 |
2022-09-15 | 145.35 | 145.35 | 139.30 | 141.40 | 2,410,171 |
2022-09-14 | 146.00 | 146.65 | 139.30 | 144.10 | 5,084,450 |
2022-09-13 | 142.00 | 146.40 | 139.55 | 142.50 | 2,269,168 |
2022-09-12 | 133.95 | 144.40 | 133.85 | 144.40 | 3,034,604 |
2022-09-09 | 125.00 | 134.10 | 125.00 | 132.55 | 7,419,208 |
2022-09-08 | 131.95 | 131.95 | 126.55 | 128.25 | 1,325,117 |
2022-09-07 | 125.00 | 131.10 | 125.00 | 128.80 | 1,204,985 |
2022-09-06 | 131.70 | 131.70 | 125.60 | 128.25 | 2,314,681 |
2022-09-05 | 127.80 | 133.25 | 127.80 | 129.55 | 1,367,087 |
2022-09-02 | 125.65 | 131.90 | 125.65 | 130.95 | 2,270,310 |
2022-09-01 | 126.60 | 128.85 | 123.75 | 127.80 | 2,379,886 |
2022-08-31 | 128.20 | 129.95 | 124.70 | 129.35 | 1,664,732 |
2022-08-30 | 129.90 | 132.30 | 125.40 | 127.40 | 1,854,602 |
2022-08-29 | 127.70 | 127.70 | 127.70 | 127.70 | 0 |
2022-08-26 | 136.00 | 136.00 | 127.70 | 127.70 | 2,447,751 |
2022-08-25 | 140.25 | 146.30 | 134.75 | 135.25 | 3,027,676 |
2022-08-24 | 145.00 | 148.10 | 139.75 | 143.15 | 2,591,819 |
2022-08-23 | 138.90 | 149.35 | 132.00 | 146.35 | 4,337,803 |
2022-08-22 | 153.00 | 153.95 | 147.05 | 150.00 | 1,882,718 |
2022-08-19 | 155.20 | 156.70 | 152.25 | 154.60 | 1,151,208 |
2022-08-18 | 148.00 | 157.10 | 148.00 | 156.40 | 1,686,609 |
2022-08-17 | 151.50 | 154.10 | 149.60 | 151.30 | 4,053,989 |
2022-08-16 | 153.90 | 156.40 | 152.60 | 153.20 | 2,318,246 |
2022-08-15 | 162.35 | 162.35 | 153.55 | 154.80 | 920,801 |
2022-08-12 | 156.90 | 159.65 | 155.65 | 158.75 | 1,258,939 |
2022-08-11 | 151.75 | 157.15 | 151.75 | 156.10 | 1,220,182 |
2022-08-10 | 157.90 | 157.90 | 149.90 | 153.55 | 1,569,322 |
2022-08-09 | 157.50 | 158.20 | 153.05 | 155.95 | 1,123,585 |
2022-08-08 | 152.00 | 157.15 | 150.20 | 155.00 | 1,577,883 |
2022-08-05 | 151.40 | 156.95 | 148.65 | 155.85 | 2,529,064 |
2022-08-04 | 151.55 | 153.15 | 148.25 | 150.30 | 2,236,658 |
2022-08-03 | 147.00 | 154.35 | 147.00 | 152.45 | 954,240 |
2022-08-02 | 153.00 | 153.00 | 147.80 | 150.65 | 1,868,230 |
2022-08-01 | 159.00 | 159.00 | 151.85 | 153.00 | 1,210,596 |
2022-07-29 | 152.65 | 158.55 | 152.60 | 156.95 | 1,709,963 |
2022-07-28 | 155.00 | 158.75 | 150.15 | 152.30 | 6,590,289 |
2022-07-27 | 147.50 | 153.90 | 147.50 | 151.30 | 2,262,500 |
2022-07-26 | 151.35 | 153.50 | 145.45 | 149.30 | 2,553,743 |
2022-07-25 | 148.00 | 152.65 | 146.20 | 149.85 | 1,700,261 |
2022-07-22 | 148.75 | 153.35 | 148.00 | 152.35 | 1,315,418 |
2022-07-21 | 152.00 | 153.05 | 147.00 | 150.35 | 2,035,790 |
2022-07-20 | 150.00 | 152.70 | 146.55 | 151.25 | 1,094,524 |
2022-07-19 | 145.80 | 148.85 | 143.20 | 148.85 | 1,207,319 |
2022-07-18 | 144.80 | 146.70 | 142.50 | 145.65 | 1,476,869 |
2022-07-15 | 139.10 | 144.30 | 137.70 | 142.55 | 1,330,792 |
2022-07-14 | 142.00 | 146.15 | 136.65 | 138.05 | 2,219,438 |
2022-07-13 | 146.85 | 149.10 | 142.65 | 144.30 | 1,596,554 |
2022-07-12 | 154.90 | 154.90 | 145.40 | 149.25 | 1,135,136 |
2022-07-11 | 151.00 | 155.25 | 150.00 | 151.45 | 1,134,607 |
2022-07-08 | 153.95 | 158.35 | 149.65 | 156.00 | 1,645,399 |
2022-07-07 | 144.80 | 154.85 | 142.95 | 152.85 | 2,196,131 |
2022-07-06 | 147.45 | 147.45 | 139.10 | 142.60 | 2,446,879 |
2022-07-05 | 160.00 | 160.00 | 144.35 | 145.10 | 2,365,537 |
2022-07-04 | 151.45 | 156.90 | 151.45 | 155.45 | 1,593,095 |
2022-07-01 | 153.00 | 156.00 | 148.55 | 150.40 | 1,925,365 |
2022-06-30 | 159.20 | 161.95 | 153.85 | 156.00 | 2,235,672 |
2022-06-29 | 166.00 | 167.75 | 162.55 | 163.50 | 3,440,511 |
2022-06-28 | 169.60 | 174.50 | 167.10 | 170.25 | 1,772,009 |
2022-06-27 | 162.55 | 171.70 | 162.55 | 169.30 | 1,146,317 |
2022-06-24 | 171.05 | 171.05 | 163.15 | 165.95 | 1,783,381 |
2022-06-23 | 177.50 | 177.50 | 165.45 | 165.45 | 2,041,545 |
2022-06-22 | 181.00 | 181.00 | 174.20 | 176.45 | 2,289,174 |
2022-06-21 | 182.05 | 184.00 | 176.75 | 182.95 | 1,962,459 |
2022-06-20 | 177.80 | 181.70 | 174.30 | 179.90 | 2,220,833 |
2022-06-17 | 185.10 | 185.10 | 175.00 | 175.75 | 3,831,248 |
2022-06-16 | 186.15 | 190.00 | 176.60 | 179.80 | 4,252,628 |
2022-06-15 | 194.25 | 195.00 | 186.70 | 191.60 | 1,501,443 |
2022-06-14 | 208.20 | 211.40 | 190.55 | 195.00 | 4,469,567 |
2022-06-13 | 217.90 | 218.80 | 208.00 | 208.10 | 2,815,057 |
2022-06-10 | 225.10 | 228.40 | 219.20 | 219.20 | 2,300,712 |
2022-06-09 | 231.30 | 237.20 | 226.50 | 229.60 | 2,053,605 |
2022-06-08 | 235.00 | 241.90 | 235.00 | 236.00 | 1,148,338 |
2022-06-07 | 237.30 | 240.50 | 234.50 | 238.60 | 1,147,092 |
2022-06-06 | 232.80 | 240.50 | 231.80 | 239.30 | 2,787,895 |
2022-06-03 | 223.40 | 223.40 | 223.40 | 223.40 | 0 |
2022-06-02 | 223.40 | 223.40 | 223.40 | 223.40 | 0 |
2022-06-01 | 245.00 | 248.60 | 218.10 | 223.40 | 4,844,046 |
2022-05-31 | 246.60 | 247.70 | 237.50 | 238.60 | 1,906,326 |
2022-05-30 | 252.00 | 252.00 | 244.40 | 245.30 | 1,225,539 |
2022-05-27 | 255.00 | 255.00 | 248.20 | 250.30 | 1,636,578 |
2022-05-26 | 241.80 | 253.80 | 241.80 | 251.70 | 1,575,566 |
2022-05-25 | 245.80 | 253.10 | 245.80 | 249.50 | 2,478,439 |
2022-05-24 | 241.60 | 246.20 | 241.60 | 245.00 | 1,137,593 |
2022-05-23 | 238.70 | 249.10 | 238.70 | 248.80 | 1,360,430 |
2022-05-20 | 241.40 | 248.60 | 240.00 | 242.90 | 1,796,222 |
2022-05-19 | 229.40 | 240.70 | 225.90 | 237.90 | 1,968,668 |
2022-05-18 | 230.40 | 239.40 | 226.30 | 234.00 | 2,132,344 |
2022-05-17 | 230.00 | 232.60 | 226.30 | 228.10 | 1,332,358 |
2022-05-16 | 219.00 | 226.40 | 218.00 | 224.70 | 917,569 |
2022-05-13 | 215.80 | 221.30 | 213.60 | 219.70 | 1,196,476 |
2022-05-12 | 215.10 | 218.30 | 207.00 | 211.40 | 1,903,653 |
2022-05-11 | 212.30 | 223.80 | 212.30 | 221.60 | 1,730,569 |
2022-05-10 | 226.10 | 230.40 | 217.50 | 217.50 | 2,570,758 |
2022-05-09 | 229.60 | 232.80 | 222.10 | 225.30 | 3,383,168 |
2022-05-06 | 226.40 | 226.40 | 213.00 | 224.40 | 2,019,607 |
2022-05-05 | 236.30 | 238.40 | 222.80 | 222.80 | 4,905,348 |
2022-05-04 | 220.50 | 231.60 | 220.50 | 231.60 | 2,482,751 |
2022-05-03 | 224.80 | 230.10 | 219.20 | 226.30 | 7,175,498 |
2022-05-02 | 223.40 | 223.40 | 223.40 | 223.40 | 0 |
2022-04-29 | 222.00 | 225.40 | 217.20 | 223.40 | 3,371,237 |
2022-04-28 | 210.00 | 220.80 | 210.00 | 217.90 | 2,521,562 |
2022-04-27 | 207.40 | 213.20 | 198.95 | 213.00 | 3,845,839 |
2022-04-26 | 186.00 | 203.00 | 185.65 | 203.00 | 3,204,594 |
2022-04-25 | 190.45 | 190.45 | 183.45 | 188.00 | 2,807,550 |
2022-04-22 | 191.00 | 195.90 | 190.55 | 192.25 | 2,742,534 |
2022-04-21 | 186.00 | 197.90 | 186.00 | 193.25 | 2,913,136 |
2022-04-20 | 200.00 | 203.30 | 180.05 | 190.75 | 3,989,379 |
2022-04-19 | 187.70 | 196.30 | 184.80 | 192.45 | 3,694,161 |
2022-04-18 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
2022-04-15 | 184.95 | 184.95 | 184.95 | 184.95 | 0 |
2022-04-14 | 182.25 | 185.00 | 179.40 | 184.95 | 1,346,604 |
2022-04-13 | 175.85 | 180.90 | 173.00 | 179.30 | 2,262,574 |
2022-04-12 | 174.55 | 177.35 | 166.85 | 176.00 | 5,625,721 |
2022-04-11 | 159.50 | 179.80 | 157.25 | 174.45 | 6,196,005 |
2022-04-08 | 151.10 | 157.10 | 151.10 | 154.85 | 1,129,848 |
2022-04-07 | 151.50 | 156.40 | 151.00 | 151.00 | 1,837,847 |
2022-04-06 | 159.45 | 159.45 | 154.25 | 154.90 | 1,952,070 |
2022-04-05 | 155.30 | 161.25 | 151.55 | 155.90 | 2,042,891 |
2022-04-04 | 160.00 | 163.50 | 157.90 | 158.55 | 1,448,176 |
2022-04-01 | 160.00 | 165.15 | 160.00 | 161.90 | 878,567 |
2022-03-31 | 164.50 | 166.10 | 160.65 | 161.70 | 2,763,725 |
2022-03-30 | 166.85 | 168.00 | 160.30 | 161.95 | 2,161,410 |
2022-03-29 | 161.60 | 174.30 | 161.60 | 167.90 | 1,570,600 |
2022-03-28 | 171.20 | 172.70 | 162.00 | 166.10 | 1,824,734 |
2022-03-25 | 171.80 | 173.35 | 167.40 | 171.50 | 1,254,494 |
2022-03-24 | 175.80 | 176.65 | 169.55 | 170.25 | 1,389,567 |
2022-03-23 | 177.05 | 177.05 | 172.30 | 175.40 | 1,781,754 |
2022-03-22 | 177.60 | 181.50 | 175.15 | 177.80 | 1,392,473 |
2022-03-21 | 180.80 | 182.80 | 177.45 | 179.20 | 1,097,406 |
2022-03-18 | 176.60 | 179.55 | 174.60 | 178.85 | 3,760,690 |
2022-03-17 | 173.80 | 178.25 | 173.05 | 178.25 | 4,735,733 |
2022-03-16 | 172.50 | 175.40 | 168.60 | 174.45 | 4,109,042 |
2022-03-15 | 172.80 | 172.80 | 165.30 | 168.85 | 1,157,594 |
2022-03-14 | 175.25 | 177.60 | 168.20 | 171.00 | 977,632 |
2022-03-11 | 170.80 | 175.00 | 170.40 | 173.35 | 2,129,595 |
2022-03-10 | 174.30 | 176.90 | 166.75 | 168.25 | 1,062,740 |
2022-03-09 | 177.50 | 182.35 | 173.60 | 175.00 | 3,438,150 |
2022-03-08 | 170.00 | 179.15 | 167.00 | 174.25 | 3,969,115 |
2022-03-07 | 159.70 | 170.25 | 150.70 | 168.70 | 1,754,629 |
2022-03-04 | 170.70 | 170.70 | 153.00 | 158.30 | 2,407,344 |
2022-03-03 | 177.75 | 180.00 | 165.10 | 168.15 | 1,897,432 |
2022-03-02 | 170.00 | 182.55 | 167.95 | 176.25 | 2,476,139 |
2022-03-01 | 179.95 | 183.20 | 168.95 | 168.95 | 2,018,828 |
2022-02-28 | 178.95 | 182.05 | 176.50 | 180.40 | 2,828,387 |
2022-02-25 | 180.70 | 187.65 | 179.20 | 183.30 | 1,795,444 |
2022-02-24 | 189.85 | 194.15 | 182.15 | 184.80 | 1,851,370 |
2022-02-23 | 185.55 | 200.40 | 183.35 | 193.50 | 5,073,155 |
2022-02-22 | 200.00 | 207.70 | 188.30 | 188.85 | 8,518,687 |
2022-02-21 | 240.20 | 240.20 | 225.40 | 225.40 | 2,497,748 |
2022-02-18 | 236.20 | 238.50 | 232.00 | 234.10 | 1,452,624 |
2022-02-17 | 240.40 | 249.70 | 234.00 | 236.20 | 2,972,035 |
2022-02-16 | 239.00 | 244.70 | 236.50 | 244.70 | 1,397,344 |
2022-02-15 | 246.30 | 246.30 | 229.60 | 236.00 | 2,446,971 |
2022-02-14 | 241.50 | 243.80 | 237.70 | 239.40 | 1,477,522 |
2022-02-11 | 240.00 | 245.60 | 233.90 | 243.90 | 1,012,538 |
2022-02-10 | 234.60 | 239.50 | 232.90 | 237.80 | 2,273,040 |
2022-02-09 | 226.00 | 237.10 | 226.00 | 232.90 | 1,175,875 |
2022-02-08 | 222.20 | 231.30 | 222.20 | 226.50 | 854,009 |
2022-02-07 | 222.40 | 230.30 | 222.40 | 226.50 | 2,742,783 |
2022-02-04 | 212.90 | 231.60 | 212.90 | 229.00 | 2,341,849 |
2022-02-03 | 224.00 | 224.30 | 217.40 | 218.40 | 2,310,290 |
2022-02-02 | 226.00 | 228.50 | 217.80 | 217.80 | 2,529,472 |
2022-02-01 | 229.40 | 229.40 | 216.40 | 222.60 | 4,054,565 |
2022-01-31 | 231.90 | 231.90 | 222.40 | 222.40 | 3,309,800 |
2022-01-28 | 229.50 | 234.30 | 228.20 | 231.20 | 2,839,609 |
2022-01-27 | 241.40 | 241.40 | 231.10 | 235.00 | 2,350,615 |
2022-01-26 | 226.40 | 240.70 | 226.40 | 234.10 | 3,368,659 |
2022-01-25 | 225.50 | 236.70 | 225.50 | 232.00 | 1,805,014 |
2022-01-24 | 229.20 | 235.40 | 221.40 | 226.00 | 3,302,220 |
2022-01-21 | 229.20 | 235.90 | 226.80 | 235.00 | 4,247,905 |
2022-01-20 | 230.10 | 235.60 | 225.90 | 231.00 | 3,347,109 |
2022-01-19 | 245.00 | 245.00 | 229.20 | 231.10 | 4,075,242 |
2022-01-18 | 243.60 | 248.50 | 240.40 | 240.50 | 4,215,292 |
2022-01-17 | 243.60 | 250.10 | 243.10 | 247.20 | 4,044,294 |
2022-01-14 | 240.00 | 246.60 | 235.30 | 242.40 | 4,332,785 |
2022-01-13 | 219.90 | 253.30 | 214.00 | 240.00 | 19,886,263 |
2022-01-12 | 210.20 | 210.20 | 198.75 | 199.20 | 2,177,229 |
2022-01-11 | 200.00 | 205.90 | 200.00 | 205.90 | 1,853,542 |
2022-01-10 | 213.70 | 213.70 | 201.90 | 202.40 | 1,234,441 |
2022-01-07 | 205.50 | 209.40 | 205.50 | 206.50 | 1,521,315 |
2022-01-06 | 200.30 | 208.50 | 198.65 | 206.70 | 1,688,294 |
2022-01-05 | 204.70 | 204.70 | 198.10 | 203.10 | 1,103,570 |
2022-01-04 | 196.60 | 203.40 | 196.15 | 201.50 | 2,219,207 |
2022-01-03 | 191.10 | 191.10 | 191.10 | 191.10 | 0 |
2021-12-31 | 185.00 | 191.10 | 185.00 | 191.10 | 395,802 |
2021-12-30 | 185.00 | 189.35 | 185.00 | 188.75 | 2,057,383 |
2021-12-29 | 188.10 | 191.55 | 187.45 | 188.00 | 986,417 |
2021-12-28 | 189.80 | 189.80 | 189.80 | 189.80 | 0 |
2021-12-27 | 189.80 | 189.80 | 189.80 | 189.80 | 0 |
2021-12-24 | 190.40 | 190.70 | 185.10 | 189.80 | 727,934 |
2021-12-23 | 185.75 | 188.50 | 184.60 | 186.70 | 1,727,732 |
2021-12-22 | 184.70 | 191.20 | 184.30 | 188.60 | 749,831 |
2021-12-21 | 187.00 | 192.10 | 183.10 | 187.50 | 1,772,449 |
2021-12-20 | 185.35 | 187.00 | 178.45 | 185.65 | 1,369,103 |
2021-12-17 | 171.90 | 186.65 | 171.90 | 185.70 | 2,928,503 |
2021-12-16 | 179.75 | 187.00 | 179.35 | 187.00 | 3,018,072 |
2021-12-15 | 183.50 | 185.40 | 176.75 | 177.80 | 2,904,741 |
2021-12-14 | 181.05 | 187.35 | 179.55 | 186.40 | 2,651,090 |
2021-12-13 | 186.45 | 196.15 | 181.00 | 181.60 | 1,786,478 |
2021-12-10 | 188.35 | 192.85 | 186.40 | 192.40 | 2,143,230 |
2021-12-09 | 189.60 | 194.35 | 188.65 | 191.35 | 1,386,317 |
2021-12-08 | 191.05 | 193.25 | 185.75 | 193.25 | 1,901,675 |
2021-12-07 | 183.50 | 195.15 | 183.50 | 195.15 | 1,398,446 |
2021-12-06 | 184.05 | 189.50 | 181.40 | 189.05 | 1,991,037 |
2021-12-03 | 198.50 | 198.75 | 183.10 | 183.40 | 2,272,326 |
2021-12-02 | 201.50 | 201.50 | 192.85 | 196.00 | 1,592,432 |
2021-12-01 | 202.30 | 207.40 | 199.70 | 202.00 | 2,569,563 |
2021-11-30 | 198.15 | 205.90 | 197.50 | 201.50 | 3,048,933 |
2021-11-29 | 202.90 | 207.10 | 200.70 | 201.00 | 1,835,289 |
2021-11-26 | 206.90 | 206.90 | 198.65 | 200.10 | 3,582,501 |
2021-11-25 | 219.40 | 219.40 | 211.00 | 211.00 | 1,249,953 |
2021-11-24 | 210.00 | 214.50 | 208.00 | 214.50 | 1,614,277 |
2021-11-23 | 202.50 | 209.30 | 201.80 | 207.60 | 892,184 |
2021-11-22 | 206.90 | 208.40 | 204.00 | 207.80 | 1,055,799 |
2021-11-19 | 206.80 | 208.50 | 202.70 | 206.00 | 4,504,836 |
2021-11-18 | 207.50 | 207.50 | 199.35 | 206.50 | 2,306,652 |
2021-11-17 | 204.50 | 210.60 | 203.80 | 208.20 | 6,388,272 |
2021-11-16 | 200.00 | 207.70 | 200.00 | 204.90 | 2,063,411 |
2021-11-15 | 194.25 | 199.70 | 192.10 | 199.70 | 2,297,711 |
2021-11-12 | 192.60 | 197.90 | 181.45 | 191.90 | 9,289,380 |
2021-11-11 | 201.20 | 204.00 | 196.70 | 201.00 | 1,091,482 |
2021-11-10 | 197.00 | 204.10 | 197.00 | 202.10 | 1,198,774 |
2021-11-09 | 205.30 | 205.30 | 195.75 | 197.85 | 2,007,695 |
2021-11-08 | 211.30 | 211.30 | 201.60 | 203.80 | 718,533 |
2021-11-05 | 198.00 | 208.40 | 198.00 | 206.50 | 1,348,859 |
2021-11-04 | 206.50 | 206.50 | 198.20 | 200.00 | 1,260,261 |
2021-11-03 | 200.00 | 205.00 | 194.70 | 201.50 | 2,010,651 |
2021-11-02 | 206.40 | 211.90 | 199.00 | 199.00 | 2,681,806 |
2021-11-01 | 210.00 | 215.30 | 209.60 | 211.90 | 1,198,362 |
2021-10-29 | 224.80 | 224.80 | 213.30 | 213.50 | 2,159,605 |
2021-10-28 | 228.00 | 228.00 | 217.50 | 217.50 | 1,217,716 |
2021-10-27 | 233.00 | 233.00 | 223.10 | 226.30 | 1,368,699 |
2021-10-26 | 232.00 | 232.80 | 226.20 | 227.60 | 994,276 |
2021-10-25 | 231.50 | 231.50 | 225.10 | 229.90 | 1,524,337 |
2021-10-22 | 225.50 | 229.40 | 221.90 | 225.50 | 1,158,021 |
2021-10-21 | 232.50 | 238.80 | 229.00 | 230.20 | 1,401,999 |
2021-10-20 | 233.40 | 237.90 | 226.30 | 236.60 | 1,919,275 |
2021-10-19 | 222.20 | 232.80 | 222.20 | 227.60 | 1,503,597 |
2021-10-18 | 219.70 | 229.80 | 219.70 | 225.00 | 1,924,366 |
2021-10-15 | 219.00 | 225.50 | 215.50 | 223.10 | 1,437,144 |
2021-10-14 | 227.80 | 227.80 | 218.20 | 218.20 | 1,057,594 |
2021-10-13 | 223.00 | 225.40 | 217.00 | 222.70 | 972,300 |
2021-10-12 | 231.90 | 233.50 | 224.20 | 225.10 | 4,669,935 |
2021-10-11 | 232.90 | 241.50 | 232.90 | 235.40 | 1,995,473 |
2021-10-08 | 229.90 | 239.80 | 226.30 | 239.40 | 2,141,989 |
2021-10-07 | 226.00 | 226.00 | 219.00 | 224.50 | 1,913,822 |
2021-10-06 | 231.60 | 232.00 | 221.10 | 222.10 | 1,321,074 |
2021-10-05 | 229.30 | 231.40 | 225.40 | 230.70 | 1,262,327 |
2021-10-04 | 226.10 | 234.60 | 223.50 | 229.30 | 1,455,359 |
2021-10-01 | 224.80 | 226.90 | 223.20 | 225.50 | 799,140 |
2021-09-30 | 232.00 | 233.10 | 225.30 | 230.10 | 1,858,964 |
2021-09-29 | 235.90 | 235.90 | 222.80 | 225.10 | 1,114,621 |
2021-09-28 | 226.00 | 234.60 | 226.00 | 229.70 | 1,629,629 |
2021-09-27 | 226.00 | 234.20 | 225.70 | 228.10 | 1,057,160 |
2021-09-24 | 216.00 | 226.30 | 216.00 | 223.80 | 1,280,776 |
2021-09-23 | 217.00 | 222.70 | 216.50 | 222.20 | 1,477,141 |
2021-09-22 | 205.00 | 221.10 | 205.00 | 219.40 | 2,484,274 |
2021-09-21 | 206.30 | 212.10 | 206.30 | 206.20 | 236,557 |
2021-09-20 | 204.10 | 206.60 | 198.95 | 206.20 | 2,181,708 |
2021-09-17 | 212.00 | 214.50 | 206.30 | 206.30 | 3,494,416 |
2021-09-16 | 220.30 | 220.30 | 213.00 | 213.20 | 1,734,694 |
2021-09-15 | 227.50 | 227.50 | 213.80 | 217.30 | 2,578,286 |
2021-09-14 | 229.60 | 232.70 | 224.00 | 224.10 | 1,286,096 |
2021-09-13 | 223.00 | 231.90 | 223.00 | 231.20 | 1,138,663 |
2021-09-10 | 238.00 | 238.00 | 226.20 | 226.20 | 679,642 |
2021-09-09 | 240.10 | 240.10 | 226.80 | 232.10 | 953,630 |
2021-09-08 | 240.10 | 240.40 | 233.00 | 235.60 | 1,452,476 |
2021-09-07 | 249.00 | 249.00 | 240.30 | 241.80 | 672,335 |
2021-09-06 | 249.10 | 249.10 | 240.80 | 242.80 | 1,022,698 |
2021-09-03 | 244.10 | 250.70 | 242.00 | 243.00 | 944,426 |
2021-09-02 | 241.10 | 251.20 | 241.10 | 251.10 | 934,511 |
2021-09-01 | 256.30 | 256.30 | 245.80 | 247.50 | 1,174,270 |
2021-08-31 | 253.10 | 256.50 | 247.10 | 249.80 | 2,180,606 |
2021-08-30 | 256.50 | 256.50 | 256.50 | 256.50 | 0 |
2021-08-27 | 263.50 | 265.60 | 255.20 | 256.50 | 4,030,422 |
2021-08-26 | 246.80 | 253.10 | 246.80 | 251.20 | 1,822,678 |
2021-08-25 | 238.50 | 251.50 | 231.90 | 250.00 | 1,840,624 |
2021-08-24 | 231.20 | 233.30 | 221.50 | 233.10 | 3,989,731 |
2021-08-23 | 222.00 | 234.20 | 222.00 | 233.60 | 1,116,084 |
2021-08-20 | 235.10 | 235.80 | 226.30 | 226.50 | 1,337,819 |
2021-08-19 | 232.30 | 239.40 | 230.00 | 234.30 | 1,126,764 |
2021-08-18 | 235.00 | 238.60 | 232.60 | 238.40 | 1,970,143 |
2021-08-17 | 225.80 | 236.40 | 225.80 | 234.50 | 926,202 |
2021-08-16 | 231.10 | 233.40 | 228.70 | 231.20 | 1,308,749 |
2021-08-13 | 228.00 | 234.60 | 228.00 | 234.00 | 1,074,346 |
2021-08-12 | 227.90 | 236.60 | 227.90 | 231.50 | 1,088,953 |
2021-08-11 | 230.30 | 233.70 | 229.60 | 233.70 | 1,474,225 |
2021-08-10 | 219.00 | 231.00 | 219.00 | 230.20 | 1,222,103 |
2021-08-09 | 228.00 | 228.00 | 220.40 | 222.00 | 1,052,256 |
2021-08-06 | 219.30 | 227.90 | 219.30 | 226.70 | 740,909 |
2021-08-05 | 221.60 | 225.20 | 218.00 | 225.20 | 1,169,285 |
2021-08-04 | 220.50 | 224.70 | 219.10 | 220.70 | 1,209,523 |
2021-08-03 | 218.60 | 226.90 | 218.20 | 225.30 | 1,525,392 |
2021-08-02 | 219.20 | 225.20 | 217.40 | 219.60 | 1,279,599 |
2021-07-30 | 214.40 | 219.70 | 212.70 | 218.00 | 1,732,589 |
2021-07-29 | 219.70 | 226.00 | 219.70 | 220.20 | 1,739,508 |
2021-07-28 | 213.40 | 222.70 | 213.40 | 218.50 | 1,083,847 |
2021-07-27 | 210.70 | 219.30 | 210.30 | 218.60 | 4,191,302 |
2021-07-26 | 207.20 | 217.20 | 200.60 | 216.70 | 1,062,427 |
2021-07-23 | 219.70 | 219.70 | 208.30 | 209.30 | 912,611 |
2021-07-22 | 215.70 | 221.40 | 213.00 | 214.20 | 1,069,430 |
2021-07-21 | 201.60 | 216.60 | 201.10 | 215.80 | 1,908,214 |
2021-07-20 | 207.10 | 209.40 | 202.10 | 207.40 | 2,928,588 |
2021-07-19 | 210.00 | 210.90 | 197.45 | 202.50 | 3,017,971 |
2021-07-16 | 218.20 | 218.20 | 211.80 | 213.00 | 1,793,721 |
2021-07-15 | 220.60 | 220.60 | 209.90 | 213.80 | 1,595,387 |
2021-07-14 | 208.80 | 216.30 | 208.80 | 215.10 | 1,114,844 |
2021-07-13 | 214.90 | 216.60 | 212.50 | 213.30 | 1,374,142 |
2021-07-12 | 218.60 | 218.60 | 212.20 | 214.30 | 903,702 |
2021-07-09 | 211.00 | 220.50 | 210.70 | 219.90 | 1,751,366 |
2021-07-08 | 215.90 | 217.00 | 208.90 | 214.70 | 1,803,270 |
2021-07-07 | 226.50 | 226.50 | 215.90 | 217.60 | 2,201,646 |
2021-07-06 | 226.50 | 230.30 | 221.10 | 221.10 | 2,074,617 |
2021-07-05 | 223.80 | 226.60 | 223.50 | 226.60 | 1,294,844 |
2021-07-02 | 229.00 | 231.30 | 224.60 | 225.10 | 2,487,435 |
2021-07-01 | 220.70 | 228.10 | 220.40 | 228.00 | 2,288,393 |
2021-06-30 | 215.30 | 221.60 | 213.00 | 219.70 | 3,059,183 |
2021-06-29 | 217.90 | 220.00 | 211.50 | 215.00 | 1,950,196 |
2021-06-28 | 222.50 | 222.50 | 212.30 | 212.30 | 2,083,275 |
2021-06-25 | 214.00 | 222.10 | 206.50 | 217.20 | 2,561,893 |
2021-06-24 | 227.00 | 229.80 | 206.60 | 206.60 | 6,095,037 |
2021-06-23 | 226.40 | 231.60 | 226.10 | 229.00 | 1,666,342 |
2021-06-22 | 224.00 | 228.30 | 221.20 | 226.40 | 1,977,108 |
2021-06-21 | 223.80 | 227.30 | 219.50 | 222.00 | 2,825,938 |
2021-06-18 | 243.20 | 243.20 | 228.50 | 228.50 | 2,516,528 |
2021-06-17 | 239.10 | 246.50 | 236.80 | 236.80 | 2,780,066 |
2021-06-16 | 253.90 | 253.90 | 241.00 | 241.20 | 1,443,706 |
2021-06-15 | 250.50 | 253.00 | 245.30 | 247.20 | 2,172,109 |
2021-06-14 | 244.00 | 250.80 | 244.00 | 248.10 | 809,857 |
2021-06-11 | 248.20 | 255.00 | 247.00 | 247.00 | 989,150 |
2021-06-10 | 254.20 | 258.80 | 251.50 | 253.80 | 1,294,287 |
2021-06-09 | 255.00 | 256.90 | 253.80 | 253.90 | 705,126 |
2021-06-08 | 258.10 | 258.10 | 251.70 | 255.60 | 757,543 |
2021-06-07 | 257.60 | 261.20 | 253.60 | 257.10 | 1,216,818 |
2021-06-04 | 260.00 | 260.60 | 255.00 | 256.10 | 1,553,323 |
2021-06-03 | 260.00 | 260.60 | 253.90 | 256.20 | 1,052,098 |
2021-06-02 | 260.00 | 260.00 | 248.30 | 255.50 | 1,243,558 |
2021-06-01 | 246.60 | 254.90 | 246.60 | 254.00 | 2,222,394 |
2021-05-28 | 251.00 | 252.00 | 244.50 | 244.90 | 1,551,713 |
2021-05-27 | 247.70 | 251.90 | 246.20 | 250.00 | 2,878,344 |
2021-05-26 | 250.30 | 251.10 | 245.80 | 251.00 | 985,012 |
2021-05-25 | 251.90 | 256.90 | 249.60 | 249.60 | 956,810 |
2021-05-24 | 248.20 | 254.20 | 248.20 | 253.00 | 653,673 |
2021-05-21 | 254.80 | 255.40 | 250.20 | 252.40 | 2,501,528 |
2021-05-20 | 264.50 | 264.50 | 250.30 | 253.80 | 3,060,555 |
2021-05-19 | 258.50 | 263.10 | 254.70 | 257.00 | 1,419,900 |
2021-05-18 | 273.00 | 275.70 | 263.70 | 265.10 | 1,248,914 |
2021-05-17 | 271.00 | 272.80 | 264.80 | 270.90 | 771,246 |
2021-05-14 | 264.90 | 271.80 | 262.90 | 271.10 | 1,077,862 |
2021-05-13 | 278.30 | 281.00 | 267.10 | 267.20 | 4,695,444 |
2021-05-12 | 279.30 | 286.30 | 268.90 | 285.20 | 1,393,779 |
2021-05-11 | 282.90 | 283.10 | 269.00 | 273.30 | 1,066,638 |
2021-05-10 | 274.80 | 281.90 | 274.80 | 280.80 | 1,382,703 |
2021-05-07 | 274.40 | 281.20 | 272.30 | 274.80 | 970,891 |
2021-05-06 | 280.70 | 283.80 | 274.40 | 276.30 | 2,716,527 |
2021-05-05 | 277.10 | 281.90 | 271.50 | 274.70 | 1,332,039 |
2021-05-04 | 287.00 | 293.00 | 278.20 | 278.20 | 2,063,789 |
2021-04-30 | 282.00 | 285.70 | 274.00 | 281.60 | 2,570,445 |
2021-04-29 | 273.00 | 282.10 | 271.20 | 276.90 | 1,804,290 |
2021-04-28 | 260.00 | 270.60 | 260.00 | 270.60 | 955,598 |
2021-04-27 | 275.00 | 275.00 | 262.80 | 264.10 | 1,342,246 |
2021-04-26 | 264.00 | 273.30 | 261.90 | 273.20 | 1,153,298 |
2021-04-23 | 260.80 | 266.40 | 260.40 | 263.00 | 1,076,221 |
2021-04-22 | 262.10 | 268.30 | 257.60 | 263.60 | 2,093,890 |
2021-04-21 | 261.60 | 262.40 | 251.90 | 259.40 | 9,624,063 |
2021-04-20 | 268.10 | 273.20 | 256.00 | 256.00 | 1,614,544 |
2021-04-19 | 267.00 | 274.10 | 267.00 | 273.00 | 920,507 |
2021-04-16 | 268.40 | 276.40 | 268.40 | 269.50 | 827,778 |
2021-04-15 | 266.90 | 280.10 | 266.90 | 272.70 | 1,451,884 |
2021-04-14 | 272.10 | 275.30 | 264.60 | 275.20 | 1,282,454 |
2021-04-13 | 270.60 | 271.20 | 267.20 | 270.60 | 908,018 |
2021-04-12 | 267.00 | 272.20 | 265.60 | 270.50 | 1,297,716 |
2021-04-09 | 271.00 | 275.70 | 266.70 | 269.50 | 1,378,356 |
2021-04-08 | 264.70 | 270.50 | 263.10 | 270.50 | 2,003,548 |
2021-04-07 | 273.10 | 277.40 | 268.00 | 270.60 | 1,693,855 |
2021-04-06 | 267.10 | 268.80 | 263.70 | 265.00 | 3,501,326 |
2021-04-01 | 273.70 | 273.70 | 264.30 | 266.80 | 2,116,132 |
2021-03-31 | 274.80 | 278.10 | 269.50 | 270.60 | 2,769,032 |
2021-03-30 | 274.40 | 284.20 | 272.30 | 276.80 | 1,656,947 |
2021-03-29 | 281.10 | 284.90 | 274.00 | 278.20 | 2,787,925 |
2021-03-26 | 268.40 | 290.30 | 267.00 | 289.70 | 2,367,949 |
2021-03-25 | 271.90 | 272.60 | 261.00 | 268.60 | 1,382,122 |
2021-03-24 | 273.00 | 278.00 | 268.50 | 274.20 | 2,347,978 |
2021-03-23 | 277.00 | 280.00 | 268.10 | 272.90 | 1,970,940 |
2021-03-22 | 280.60 | 284.40 | 276.40 | 280.50 | 1,238,145 |
2021-03-19 | 276.30 | 286.60 | 272.80 | 283.50 | 3,013,824 |
2021-03-18 | 287.60 | 298.20 | 279.20 | 281.40 | 2,145,796 |
2021-03-17 | 300.00 | 303.50 | 291.40 | 291.40 | 3,523,210 |
2021-03-16 | 319.30 | 320.10 | 296.00 | 301.10 | 2,799,629 |
2021-03-15 | 319.30 | 326.50 | 314.10 | 317.20 | 1,291,932 |
2021-03-12 | 313.30 | 320.60 | 313.30 | 320.00 | 1,248,060 |
2021-03-11 | 321.20 | 324.50 | 316.60 | 320.00 | 1,386,799 |
2021-03-10 | 329.70 | 329.70 | 316.40 | 319.20 | 1,989,690 |
2021-03-09 | 332.30 | 342.60 | 327.60 | 330.60 | 1,342,205 |
2021-03-08 | 330.40 | 338.00 | 325.80 | 327.10 | 1,719,551 |
2021-03-05 | 307.60 | 337.60 | 307.60 | 321.50 | 2,339,033 |
2021-03-04 | 301.80 | 313.20 | 301.80 | 310.30 | 1,379,161 |
2021-03-03 | 300.20 | 311.70 | 300.20 | 306.60 | 1,098,409 |
2021-03-02 | 306.30 | 311.40 | 300.80 | 303.90 | 1,245,495 |
2021-03-01 | 302.60 | 313.40 | 302.50 | 311.60 | 1,128,695 |
2021-02-26 | 302.40 | 304.50 | 297.90 | 299.10 | 1,891,500 |
2021-02-25 | 313.10 | 318.70 | 306.30 | 310.00 | 1,312,737 |
2021-02-24 | 295.00 | 309.40 | 294.30 | 309.40 | 1,914,189 |
2021-02-23 | 304.80 | 317.10 | 292.20 | 298.10 | 2,768,243 |
2021-02-22 | 285.00 | 298.90 | 283.60 | 297.30 | 1,545,205 |
2021-02-19 | 288.50 | 292.70 | 285.00 | 288.00 | 2,340,602 |
2021-02-18 | 305.70 | 310.70 | 293.70 | 293.70 | 1,759,586 |
2021-02-17 | 304.20 | 312.90 | 301.00 | 302.50 | 863,806 |
2021-02-16 | 319.90 | 321.50 | 311.00 | 311.70 | 949,769 |
2021-02-15 | 306.80 | 315.50 | 305.30 | 314.30 | 791,877 |
2021-02-12 | 291.50 | 299.50 | 291.00 | 299.40 | 1,165,168 |
2021-02-11 | 298.00 | 302.00 | 292.50 | 297.00 | 1,574,465 |
2021-02-10 | 310.00 | 310.00 | 296.40 | 299.70 | 1,042,638 |
2021-02-09 | 305.20 | 307.90 | 301.70 | 302.50 | 1,352,508 |
2021-02-08 | 305.70 | 305.70 | 290.70 | 304.30 | 2,617,630 |
2021-02-05 | 303.20 | 306.00 | 296.80 | 300.80 | 1,398,901 |
2021-02-04 | 313.90 | 314.00 | 299.60 | 299.80 | 1,574,798 |
2021-02-03 | 300.00 | 307.10 | 298.70 | 306.70 | 1,364,866 |
2021-02-02 | 286.20 | 300.40 | 286.20 | 300.00 | 1,079,575 |
2021-02-01 | 288.90 | 293.30 | 285.30 | 289.80 | 1,268,948 |
2021-01-29 | 290.00 | 299.80 | 279.90 | 293.00 | 4,385,120 |
2021-01-28 | 278.70 | 289.50 | 276.10 | 285.50 | 2,522,240 |
2021-01-27 | 282.50 | 286.10 | 275.80 | 282.80 | 3,897,686 |
2021-01-26 | 275.00 | 291.70 | 271.70 | 281.60 | 1,867,956 |
2021-01-25 | 301.40 | 301.40 | 278.00 | 278.00 | 4,319,176 |
2021-01-22 | 306.00 | 307.00 | 289.90 | 294.80 | 2,261,710 |
2021-01-21 | 307.50 | 319.40 | 307.50 | 309.70 | 1,730,859 |
2021-01-20 | 319.70 | 323.00 | 309.50 | 313.90 | 3,014,626 |
2021-01-19 | 339.30 | 342.20 | 325.20 | 328.90 | 1,716,197 |
2021-01-18 | 331.90 | 351.40 | 331.90 | 349.00 | 875,980 |
2021-01-15 | 340.00 | 342.90 | 326.20 | 338.30 | 3,296,224 |
2021-01-14 | 346.90 | 353.30 | 340.40 | 350.80 | 2,190,358 |
2021-01-13 | 350.50 | 362.30 | 350.50 | 353.30 | 844,310 |
2021-01-12 | 353.00 | 361.20 | 347.30 | 358.30 | 1,302,262 |
2021-01-11 | 359.00 | 359.20 | 347.10 | 347.80 | 918,809 |
2021-01-08 | 358.90 | 367.20 | 357.20 | 359.70 | 1,445,993 |
2021-01-07 | 363.80 | 364.30 | 356.00 | 360.50 | 1,307,798 |
2021-01-06 | 343.20 | 357.70 | 338.60 | 356.90 | 1,413,182 |
2021-01-05 | 314.90 | 338.80 | 314.90 | 338.80 | 1,308,334 |
2021-01-04 | 316.20 | 326.70 | 314.00 | 316.90 | 1,804,978 |
2020-12-31 | 311.20 | 317.10 | 310.20 | 310.20 | 491,984 |
2020-12-30 | 325.80 | 325.80 | 315.00 | 317.80 | 1,145,346 |
2020-12-29 | 333.50 | 333.50 | 311.50 | 316.30 | 1,319,103 |
2020-12-24 | 318.30 | 325.70 | 316.30 | 324.00 | 524,775 |
2020-12-23 | 304.30 | 318.10 | 300.80 | 316.90 | 890,778 |
2020-12-22 | 297.70 | 306.90 | 297.60 | 302.80 | 706,401 |
2020-12-21 | 308.20 | 308.70 | 288.00 | 302.20 | 1,859,341 |
2020-12-18 | 325.20 | 330.10 | 315.60 | 316.30 | 3,102,578 |
2020-12-17 | 328.80 | 328.80 | 315.60 | 328.10 | 1,732,381 |
2020-12-16 | 313.80 | 326.10 | 313.80 | 322.40 | 7,463,213 |
2020-12-15 | 307.10 | 320.80 | 302.60 | 318.60 | 2,129,677 |
2020-12-14 | 325.40 | 328.40 | 310.00 | 312.40 | 1,923,180 |
2020-12-11 | 322.10 | 327.60 | 317.80 | 319.10 | 1,792,020 |
2020-12-10 | 311.20 | 321.90 | 307.70 | 320.00 | 1,400,532 |
2020-12-09 | 315.00 | 328.10 | 315.00 | 320.00 | 1,099,007 |
2020-12-08 | 318.10 | 323.10 | 314.40 | 319.80 | 1,344,075 |
2020-12-07 | 324.50 | 329.60 | 312.20 | 326.40 | 3,781,226 |
2020-12-04 | 311.20 | 330.30 | 311.20 | 324.70 | 1,888,076 |
2020-12-03 | 307.30 | 317.20 | 307.30 | 314.50 | 1,940,139 |
2020-12-02 | 301.90 | 315.10 | 292.80 | 311.40 | 2,857,601 |
2020-12-01 | 291.70 | 311.50 | 291.70 | 307.50 | 2,238,715 |
2020-11-30 | 298.10 | 299.60 | 289.50 | 298.00 | 3,893,179 |
2020-11-27 | 300.10 | 300.10 | 289.00 | 296.60 | 2,894,920 |
2020-11-26 | 306.50 | 306.50 | 291.10 | 298.70 | 1,430,010 |
2020-11-25 | 322.30 | 324.00 | 297.60 | 300.50 | 4,467,238 |
2020-11-24 | 281.00 | 316.10 | 281.00 | 316.00 | 3,710,211 |
2020-11-23 | 271.70 | 283.20 | 271.70 | 282.70 | 1,755,932 |
2020-11-20 | 268.50 | 276.40 | 264.50 | 267.60 | 1,460,057 |
2020-11-19 | 272.50 | 276.80 | 265.80 | 266.90 | 3,065,114 |
2020-11-18 | 286.60 | 288.20 | 274.10 | 275.20 | 2,167,151 |
2020-11-17 | 290.90 | 298.70 | 287.30 | 289.50 | 2,107,478 |
2020-11-16 | 280.00 | 297.20 | 277.50 | 296.70 | 1,760,989 |
2020-11-13 | 263.70 | 276.90 | 262.40 | 272.20 | 1,485,290 |
2020-11-12 | 261.40 | 273.70 | 260.10 | 269.80 | 2,288,353 |
2020-11-11 | 261.70 | 274.50 | 258.90 | 267.20 | 2,502,012 |
2020-11-10 | 245.00 | 268.30 | 245.00 | 264.40 | 2,363,399 |
2020-11-09 | 220.10 | 249.20 | 220.10 | 248.50 | 3,074,188 |
2020-11-06 | 223.40 | 223.40 | 216.30 | 216.90 | 5,132,671 |
2020-11-05 | 215.00 | 223.60 | 213.20 | 217.80 | 1,565,889 |
2020-11-04 | 211.60 | 218.10 | 210.60 | 215.00 | 2,006,151 |
2020-11-03 | 215.90 | 227.00 | 214.80 | 216.80 | 2,027,544 |
2020-11-02 | 210.20 | 219.30 | 209.70 | 219.30 | 1,688,722 |
2020-10-30 | 202.10 | 214.40 | 201.50 | 212.10 | 1,811,506 |
2020-10-29 | 208.00 | 216.40 | 204.70 | 204.70 | 4,728,859 |
2020-10-28 | 208.20 | 215.00 | 202.30 | 211.90 | 2,044,571 |
2020-10-27 | 215.70 | 219.00 | 211.40 | 212.90 | 1,796,120 |
2020-10-26 | 221.40 | 223.80 | 217.40 | 219.30 | 1,087,297 |
2020-10-23 | 217.70 | 231.90 | 217.70 | 224.50 | 1,409,112 |
2020-10-22 | 216.30 | 221.00 | 213.30 | 219.00 | 1,162,866 |
2020-10-21 | 227.00 | 227.00 | 218.20 | 219.40 | 3,421,460 |
2020-10-20 | 215.70 | 227.10 | 215.70 | 222.00 | 1,420,492 |
2020-10-16 | 211.90 | 216.90 | 208.80 | 215.50 | 1,883,773 |
2020-10-15 | 216.10 | 216.10 | 202.90 | 208.30 | 3,359,097 |
2020-10-14 | 214.00 | 216.60 | 211.30 | 215.70 | 1,567,850 |
2020-10-13 | 219.40 | 220.90 | 212.70 | 212.70 | 2,024,068 |
2020-10-12 | 216.10 | 222.20 | 213.10 | 213.30 | 1,781,365 |
2020-10-09 | 213.00 | 225.50 | 213.00 | 220.90 | 4,024,157 |
2020-10-08 | 216.10 | 221.80 | 215.20 | 218.50 | 1,618,972 |
2020-10-07 | 217.20 | 226.20 | 217.20 | 219.50 | 1,325,985 |
2020-10-06 | 211.90 | 227.50 | 211.90 | 220.90 | 1,664,290 |
2020-10-05 | 209.50 | 217.20 | 209.50 | 215.00 | 1,139,781 |
2020-10-02 | 203.50 | 208.30 | 201.50 | 208.30 | 1,634,565 |
2020-10-01 | 217.20 | 218.10 | 207.70 | 207.70 | 1,674,245 |
2020-09-30 | 210.00 | 216.80 | 210.00 | 212.80 | 1,779,674 |
2020-09-29 | 220.00 | 220.00 | 210.50 | 210.50 | 1,487,014 |
2020-09-28 | 207.80 | 218.80 | 204.80 | 217.00 | 2,047,464 |
2020-09-25 | 199.55 | 208.40 | 199.55 | 206.20 | 1,216,885 |
2020-09-24 | 204.40 | 211.50 | 198.30 | 203.00 | 3,692,017 |
2020-09-23 | 211.90 | 213.90 | 208.20 | 208.40 | 3,201,224 |
2020-09-22 | 219.20 | 219.20 | 207.60 | 209.70 | 2,389,700 |
2020-09-21 | 230.70 | 230.70 | 214.80 | 215.40 | 3,153,056 |
2020-09-18 | 233.30 | 233.70 | 227.60 | 232.80 | 12,878,746 |
2020-09-17 | 222.90 | 233.60 | 221.20 | 232.30 | 1,347,761 |
2020-09-16 | 225.40 | 225.80 | 219.00 | 225.80 | 4,467,311 |
2020-09-15 | 228.00 | 228.00 | 219.80 | 224.80 | 4,314,691 |
2020-09-14 | 220.30 | 227.00 | 219.00 | 224.40 | 2,685,173 |
2020-09-11 | 222.70 | 225.70 | 218.60 | 222.60 | 3,478,960 |
2020-09-10 | 230.00 | 231.60 | 227.10 | 232.80 | 760,113 |
2020-09-09 | 233.00 | 236.10 | 226.60 | 232.80 | 2,004,289 |
2020-09-08 | 229.00 | 235.80 | 225.50 | 229.10 | 2,372,766 |
2020-09-07 | 229.00 | 235.20 | 229.00 | 231.80 | 1,369,871 |
2020-09-04 | 236.60 | 236.80 | 229.80 | 230.60 | 2,088,337 |
2020-09-03 | 223.70 | 236.70 | 223.00 | 231.25 | 2,066,103 |
2020-09-02 | 240.40 | 240.70 | 231.70 | 232.70 | 3,242,544 |
2020-09-01 | 247.60 | 247.60 | 235.90 | 238.40 | 3,111,968 |
2020-08-28 | 236.90 | 251.50 | 236.10 | 250.95 | 2,148,206 |
2020-08-27 | 231.60 | 238.60 | 230.00 | 234.80 | 1,932,780 |
2020-08-26 | 230.00 | 240.30 | 227.20 | 236.80 | 1,527,054 |
2020-08-25 | 235.90 | 238.20 | 230.80 | 231.75 | 1,845,350 |
2020-08-24 | 222.10 | 235.00 | 217.50 | 234.55 | 1,364,826 |
2020-08-21 | 222.80 | 223.00 | 212.70 | 219.90 | 1,440,716 |
2020-08-20 | 220.70 | 224.20 | 216.90 | 217.90 | 1,242,876 |
2020-08-19 | 228.00 | 234.30 | 221.40 | 223.90 | 1,963,818 |
2020-08-18 | 218.80 | 234.50 | 213.70 | 222.90 | 2,666,393 |
2020-08-17 | 211.30 | 216.90 | 210.10 | 212.60 | 1,750,449 |
2020-08-14 | 215.60 | 218.60 | 210.90 | 216.05 | 1,309,854 |
2020-08-13 | 219.70 | 228.10 | 219.50 | 220.90 | 891,728 |
2020-08-12 | 231.00 | 231.70 | 225.10 | 226.20 | 3,569,599 |
2020-08-11 | 223.00 | 229.20 | 223.00 | 227.30 | 1,418,065 |
2020-08-10 | 209.80 | 218.30 | 208.00 | 217.45 | 1,040,868 |
2020-08-07 | 203.20 | 206.20 | 198.80 | 204.45 | 937,496 |
2020-08-06 | 212.00 | 212.40 | 204.20 | 208.00 | 1,226,114 |
2020-08-05 | 200.50 | 212.70 | 200.50 | 210.45 | 2,177,720 |
2020-08-04 | 197.10 | 205.60 | 197.10 | 199.83 | 2,300,272 |
2020-08-03 | 190.00 | 200.30 | 186.95 | 199.13 | 1,676,893 |
2020-07-31 | 196.30 | 205.00 | 191.05 | 192.90 | 2,842,100 |
2020-07-30 | 195.40 | 200.70 | 195.40 | 199.55 | 513,635 |
2020-07-29 | 203.90 | 204.00 | 198.45 | 199.55 | 1,935,080 |
2020-07-28 | 208.90 | 212.70 | 203.50 | 205.55 | 1,445,102 |
2020-07-27 | 212.90 | 215.10 | 206.20 | 209.00 | 1,246,453 |
2020-07-24 | 213.70 | 220.70 | 213.70 | 217.70 | 1,394,789 |
2020-07-23 | 230.90 | 230.90 | 219.10 | 219.40 | 2,076,274 |
2020-07-22 | 230.70 | 238.40 | 223.90 | 227.60 | 2,195,711 |
2020-07-21 | 231.00 | 237.20 | 227.00 | 233.95 | 2,074,732 |
2020-07-20 | 226.20 | 230.00 | 222.50 | 225.05 | 857,390 |
2020-07-17 | 221.20 | 226.80 | 220.90 | 225.05 | 2,367,915 |
2020-07-16 | 210.40 | 224.20 | 209.70 | 222.00 | 1,803,279 |
2020-07-15 | 206.00 | 217.40 | 205.60 | 215.35 | 2,792,874 |
2020-07-14 | 195.05 | 206.00 | 195.05 | 205.10 | 1,864,131 |
2020-07-13 | 203.80 | 206.30 | 199.45 | 200.35 | 1,680,839 |
2020-07-10 | 191.75 | 200.90 | 188.65 | 199.65 | 1,735,409 |
2020-07-09 | 199.60 | 200.50 | 190.00 | 192.65 | 2,309,414 |
2020-07-08 | 196.95 | 200.80 | 196.25 | 198.00 | 1,923,822 |
2020-07-07 | 200.00 | 206.90 | 198.45 | 200.75 | 1,353,048 |
2020-07-06 | 200.50 | 208.60 | 200.50 | 204.60 | 4,202,393 |
2020-07-03 | 195.00 | 198.15 | 189.75 | 195.18 | 5,196,500 |
2020-07-02 | 200.00 | 203.30 | 196.20 | 200.45 | 2,060,698 |
2020-07-01 | 191.40 | 205.50 | 191.40 | 197.28 | 1,922,016 |
2020-06-30 | 203.80 | 203.80 | 188.00 | 199.20 | 1,946,356 |
2020-06-29 | 196.35 | 202.00 | 192.15 | 199.28 | 1,220,874 |
2020-06-26 | 209.90 | 209.90 | 196.15 | 204.25 | 1,078,745 |
2020-06-25 | 200.00 | 206.90 | 194.00 | 202.15 | 1,120,861 |
2020-06-24 | 220.20 | 220.20 | 204.10 | 221.25 | 1,020,025 |
2020-06-23 | 214.40 | 224.80 | 208.00 | 221.25 | 1,966,194 |
2020-06-22 | 230.70 | 230.90 | 207.00 | 208.70 | 3,485,669 |
2020-06-19 | 243.10 | 246.80 | 215.90 | 224.90 | 3,931,959 |
2020-06-18 | 227.70 | 233.00 | 219.50 | 229.40 | 4,751,148 |
2020-06-17 | 227.80 | 236.60 | 227.80 | 229.50 | 12,335,082 |
2020-06-16 | 220.90 | 238.50 | 219.60 | 229.50 | 2,493,120 |
2020-06-15 | 200.00 | 211.80 | 194.35 | 208.60 | 2,887,757 |
2020-06-12 | 194.20 | 210.50 | 189.70 | 206.30 | 2,694,377 |
2020-06-11 | 212.00 | 212.00 | 193.85 | 194.83 | 4,109,897 |
2020-06-10 | 234.30 | 240.60 | 208.50 | 217.20 | 6,434,448 |
2020-06-09 | 255.00 | 261.80 | 230.00 | 237.65 | 3,436,739 |
2020-06-08 | 248.20 | 267.20 | 248.20 | 259.90 | 2,902,876 |
2020-06-05 | 217.30 | 248.80 | 217.30 | 243.85 | 3,731,437 |
2020-06-04 | 220.60 | 226.40 | 215.40 | 221.75 | 1,959,666 |
2020-06-03 | 216.50 | 228.40 | 216.50 | 222.00 | 3,103,819 |
2020-06-02 | 202.90 | 213.20 | 201.90 | 211.45 | 2,672,228 |
2020-06-01 | 191.05 | 210.10 | 191.05 | 205.75 | 2,532,841 |
2020-05-29 | 210.10 | 211.80 | 189.80 | 214.70 | 1,875,499 |
2020-05-28 | 215.00 | 221.60 | 206.90 | 214.70 | 2,973,792 |
2020-05-27 | 203.60 | 223.00 | 202.80 | 203.85 | 1,756,764 |
2020-05-26 | 194.00 | 208.80 | 191.40 | 203.85 | 5,399,681 |
2020-05-22 | 193.90 | 193.90 | 180.20 | 194.60 | 1,911,833 |
2020-05-21 | 192.80 | 206.20 | 191.40 | 194.60 | 4,428,572 |
2020-05-20 | 192.50 | 198.10 | 180.95 | 196.63 | 2,290,035 |
2020-05-19 | 194.75 | 207.40 | 187.50 | 192.73 | 4,356,795 |
2020-05-18 | 173.00 | 196.20 | 173.00 | 194.80 | 4,318,740 |
2020-05-15 | 167.45 | 176.55 | 167.45 | 172.68 | 3,065,722 |
2020-05-14 | 163.95 | 168.90 | 156.95 | 168.90 | 3,370,448 |
2020-05-13 | 175.10 | 178.55 | 166.20 | 167.73 | 3,277,984 |
2020-05-12 | 176.20 | 180.70 | 171.65 | 176.65 | 2,873,199 |
2020-05-11 | 173.25 | 179.90 | 170.30 | 176.48 | 2,861,147 |
2020-05-07 | 170.85 | 180.15 | 170.20 | 177.95 | 3,643,606 |
2020-05-06 | 174.50 | 183.05 | 167.10 | 167.23 | 4,827,895 |
2020-05-05 | 181.00 | 187.90 | 175.55 | 178.33 | 6,003,546 |
2020-05-04 | 190.05 | 191.45 | 173.95 | 175.98 | 3,461,997 |
2020-05-01 | 200.10 | 200.10 | 188.00 | 192.48 | 2,954,737 |
2020-04-30 | 201.30 | 213.10 | 196.15 | 197.95 | 2,540,659 |
2020-04-29 | 173.85 | 210.40 | 173.85 | 197.95 | 5,557,038 |
2020-04-28 | 164.15 | 179.75 | 158.85 | 157.13 | 8,752,983 |
2020-04-27 | 172.20 | 172.70 | 156.60 | 157.13 | 3,269,689 |
2020-04-24 | 178.50 | 178.80 | 167.50 | 170.95 | 3,487,922 |
2020-04-23 | 170.05 | 184.65 | 170.05 | 179.45 | 5,770,958 |
2020-04-22 | 160.05 | 173.15 | 155.00 | 164.15 | 4,407,523 |
2020-04-21 | 170.80 | 174.15 | 156.70 | 164.15 | 5,278,565 |
2020-04-20 | 187.60 | 187.95 | 171.05 | 172.73 | 3,638,854 |
2020-04-17 | 172.05 | 190.70 | 165.15 | 187.85 | 5,014,955 |
2020-04-16 | 175.85 | 182.75 | 166.00 | 168.53 | 3,547,827 |
2020-04-15 | 196.50 | 196.50 | 177.20 | 179.18 | 3,695,265 |
2020-04-14 | 228.90 | 228.90 | 202.70 | 226.65 | 1,983,545 |
2020-04-09 | 225.50 | 233.40 | 215.80 | 226.65 | 3,034,097 |
2020-04-08 | 210.20 | 210.90 | 200.00 | 210.65 | 2,794,506 |
2020-04-07 | 193.05 | 216.30 | 193.05 | 188.38 | 2,233,879 |
2020-04-06 | 183.60 | 200.30 | 172.80 | 170.05 | 1,999,059 |
2020-04-03 | 171.95 | 181.30 | 169.00 | 171.40 | 582,477 |
2020-04-03 | 171.95 | 181.30 | 169.00 | 170.05 | 3,641,516 |
2020-04-02 | 152.05 | 174.40 | 151.80 | 171.40 | 7,882,794 |
2020-04-02 | 152.05 | 173.35 | 151.80 | 147.35 | 5,872,006 |
2020-04-01 | 143.00 | 157.85 | 138.30 | 148.55 | 5,757,789 |
2020-04-01 | 143.00 | 157.85 | 138.30 | 154.60 | 3,091,950 |
2020-03-31 | 156.40 | 161.35 | 148.75 | 153.75 | 3,368,831 |
2020-03-30 | 164.00 | 167.00 | 146.75 | 168.33 | 2,064,226 |
2020-03-27 | 174.55 | 174.55 | 164.95 | 174.05 | 1,427,743 |
2020-03-26 | 153.35 | 165.05 | 151.55 | 158.18 | 1,338,065 |
2020-03-25 | 146.05 | 158.70 | 145.20 | 143.33 | 1,715,632 |
2020-03-24 | 139.50 | 154.35 | 137.70 | 136.40 | 2,976,633 |
2020-03-23 | 144.45 | 154.80 | 132.90 | 152.45 | 1,769,863 |
2020-03-20 | 156.60 | 179.45 | 152.55 | 137.33 | 1,789,071 |
2020-03-19 | 144.75 | 163.10 | 130.50 | 146.73 | 5,727,781 |
2020-03-18 | 183.45 | 183.45 | 145.00 | 186.60 | 1,070,481 |
2020-03-17 | 215.00 | 215.00 | 154.75 | 209.75 | 5,004,877 |
2020-03-16 | 224.70 | 224.70 | 187.60 | 228.10 | 1,426,256 |
2020-03-13 | 250.00 | 256.50 | 235.50 | 241.60 | 3,409,763 |
2020-03-12 | 250.10 | 255.80 | 229.90 | 252.70 | 2,533,347 |
2020-03-11 | 273.90 | 279.70 | 252.50 | 271.00 | 3,969,132 |
2020-03-10 | 310.00 | 312.70 | 249.70 | 276.05 | 5,394,642 |
2020-03-09 | 258.00 | 276.60 | 232.80 | 324.20 | 5,387,169 |
2020-03-06 | 345.40 | 346.20 | 321.60 | 324.20 | 3,302,184 |
2020-03-05 | 371.90 | 371.90 | 349.20 | 370.55 | 2,338,479 |
2020-03-04 | 363.10 | 376.50 | 350.70 | 357.35 | 3,563,117 |
2020-03-03 | 367.20 | 375.20 | 357.80 | 358.50 | 3,374,115 |
2020-03-02 | 383.60 | 387.60 | 349.20 | 366.25 | 2,022,679 |
2020-02-28 | 358.40 | 361.60 | 347.50 | 375.70 | 2,332,339 |
2020-02-27 | 390.10 | 390.10 | 368.60 | 399.90 | 1,825,619 |
2020-02-26 | 395.20 | 400.40 | 380.30 | 389.30 | 1,166,628 |
2020-02-25 | 404.50 | 409.20 | 388.20 | 402.50 | 2,233,389 |
2020-02-24 | 409.80 | 411.30 | 399.60 | 422.00 | 1,900,255 |
2020-02-21 | 417.20 | 426.40 | 413.90 | 422.00 | 2,136,468 |
2020-02-20 | 410.30 | 424.00 | 408.10 | 422.40 | 1,922,597 |
2020-02-19 | 409.10 | 409.60 | 398.50 | 407.80 | 2,360,027 |
2020-02-18 | 401.60 | 407.90 | 396.70 | 399.10 | 1,795,232 |
2020-02-17 | 407.40 | 413.30 | 402.90 | 411.90 | 809,025 |
2020-02-14 | 405.10 | 412.10 | 401.10 | 402.35 | 1,743,291 |
2020-02-13 | 398.10 | 409.50 | 391.90 | 407.00 | 2,310,307 |
2020-02-12 | 399.80 | 405.40 | 392.80 | 402.00 | 1,721,333 |
2020-02-11 | 380.60 | 392.10 | 377.80 | 391.60 | 2,670,974 |
2020-02-10 | 384.20 | 388.00 | 372.30 | 379.00 | 2,059,059 |
2020-02-07 | 391.10 | 391.10 | 364.10 | 375.00 | 2,019,456 |
2020-02-06 | 393.90 | 399.00 | 378.30 | 381.50 | 3,116,498 |
2020-02-05 | 380.80 | 388.40 | 370.40 | 384.10 | 7,252,159 |
2020-02-04 | 368.50 | 379.90 | 366.90 | 376.00 | 2,886,497 |
2020-02-03 | 377.50 | 378.70 | 362.90 | 365.70 | 4,638,162 |
2020-01-31 | 382.30 | 387.40 | 374.70 | 376.40 | 1,589,789 |
2020-01-30 | 379.70 | 384.30 | 371.50 | 376.40 | 2,303,795 |
2020-01-29 | 376.10 | 400.00 | 376.10 | 388.75 | 3,093,587 |
2020-01-28 | 384.00 | 389.50 | 376.40 | 383.75 | 2,134,037 |
2020-01-27 | 391.00 | 391.40 | 370.40 | 378.20 | 3,202,011 |
2020-01-24 | 398.30 | 399.90 | 390.50 | 391.60 | 3,401,273 |
2020-01-23 | 386.00 | 391.30 | 384.70 | 388.20 | 2,320,866 |
2020-01-22 | 385.50 | 394.10 | 385.50 | 393.15 | 1,714,013 |
2020-01-21 | 397.70 | 402.10 | 388.90 | 391.50 | 1,548,058 |
2020-01-20 | 396.70 | 405.10 | 389.30 | 404.35 | 2,212,263 |
2020-01-17 | 405.90 | 407.50 | 392.40 | 394.60 | 2,451,369 |
2020-01-16 | 388.10 | 409.90 | 382.90 | 397.15 | 3,600,057 |
2020-01-15 | 379.00 | 383.50 | 369.00 | 370.20 | 1,961,031 |
2020-01-14 | 387.90 | 390.40 | 377.40 | 378.85 | 1,830,547 |
2020-01-13 | 380.00 | 387.80 | 375.90 | 386.00 | 1,802,895 |
2020-01-10 | 372.00 | 381.00 | 367.90 | 377.90 | 1,661,724 |
2020-01-09 | 374.20 | 377.20 | 363.60 | 371.40 | 2,048,681 |
2020-01-08 | 403.30 | 408.20 | 365.90 | 373.90 | 4,376,212 |
2020-01-07 | 416.10 | 416.10 | 403.70 | 405.60 | 1,925,501 |
2020-01-06 | 398.20 | 418.20 | 394.00 | 409.85 | 3,220,489 |
2020-01-03 | 393.60 | 399.20 | 384.70 | 394.55 | 2,109,189 |
2020-01-02 | 397.80 | 401.70 | 382.90 | 386.20 | 2,503,908 |
2019-12-31 | 401.80 | 404.10 | 397.10 | 400.65 | 641,378 |
2019-12-30 | 394.10 | 407.30 | 391.10 | 405.85 | 1,844,660 |
2019-12-27 | 405.00 | 409.20 | 392.70 | 394.25 | 1,181,976 |
2019-12-24 | 394.50 | 402.80 | 394.40 | 401.50 | 316,776 |
2019-12-23 | 377.40 | 394.60 | 377.40 | 392.15 | 1,876,864 |
2019-12-20 | 390.60 | 399.40 | 379.50 | 380.00 | 4,064,289 |
2019-12-19 | 388.10 | 396.90 | 384.40 | 393.45 | 3,424,741 |
2019-12-18 | 383.60 | 393.10 | 380.70 | 389.10 | 4,711,526 |
2019-12-17 | 389.00 | 390.60 | 377.00 | 382.00 | 3,583,243 |
2019-12-16 | 380.30 | 395.80 | 373.80 | 390.60 | 3,203,465 |
2019-12-13 | 370.20 | 399.70 | 368.40 | 372.40 | 3,648,572 |
2019-12-12 | 334.70 | 368.90 | 334.70 | 364.55 | 4,532,191 |
2019-12-11 | 333.00 | 342.90 | 330.40 | 339.40 | 3,502,085 |
2019-12-10 | 328.00 | 329.10 | 317.40 | 327.95 | 3,381,407 |
2019-12-09 | 320.00 | 326.30 | 316.40 | 323.80 | 3,566,187 |
2019-12-06 | 321.80 | 322.50 | 314.00 | 322.35 | 1,575,034 |
2019-12-05 | 325.00 | 329.60 | 315.90 | 323.90 | 2,634,928 |
2019-12-04 | 319.60 | 328.00 | 314.40 | 323.90 | 3,341,134 |
2019-12-03 | 343.10 | 343.10 | 318.60 | 322.35 | 6,298,289 |
2019-12-02 | 350.10 | 352.00 | 338.70 | 339.95 | 2,980,644 |
2019-11-29 | 371.20 | 373.10 | 351.30 | 353.00 | 3,399,383 |
2019-11-28 | 366.00 | 377.10 | 365.50 | 371.30 | 2,117,720 |
2019-11-27 | 369.60 | 378.70 | 361.10 | 369.95 | 3,673,959 |
2019-11-26 | 372.10 | 384.90 | 361.00 | 366.25 | 50,045,464 |
2019-11-25 | 356.40 | 371.50 | 353.20 | 371.10 | 4,063,236 |
2019-11-22 | 350.40 | 363.00 | 346.60 | 357.75 | 4,328,076 |
2019-11-21 | 342.80 | 349.50 | 331.90 | 346.30 | 3,748,450 |
2019-11-20 | 351.50 | 351.50 | 339.30 | 349.05 | 3,576,274 |
2019-11-19 | 361.70 | 369.30 | 350.40 | 351.15 | 2,621,693 |
2019-11-18 | 367.40 | 378.10 | 357.00 | 357.25 | 2,078,218 |
2019-11-15 | 361.40 | 368.00 | 356.50 | 366.05 | 2,165,742 |
2019-11-14 | 362.00 | 371.30 | 359.30 | 360.05 | 3,226,462 |
2019-11-13 | 362.00 | 363.00 | 353.30 | 360.15 | 2,150,524 |
2019-11-12 | 372.00 | 374.70 | 361.80 | 368.65 | 2,713,826 |
2019-11-11 | 373.80 | 378.00 | 366.30 | 373.10 | 2,724,372 |
2019-11-08 | 376.20 | 378.00 | 364.50 | 376.00 | 4,508,438 |
2019-11-07 | 353.80 | 388.30 | 353.80 | 380.20 | 6,482,673 |
2019-11-06 | 375.00 | 378.40 | 354.80 | 357.20 | 4,113,449 |
2019-11-05 | 373.20 | 382.40 | 370.10 | 375.15 | 2,952,756 |
2019-11-04 | 341.00 | 368.10 | 340.70 | 367.40 | 2,650,955 |
2019-11-01 | 338.00 | 339.00 | 327.00 | 336.40 | 3,383,501 |
2019-10-31 | 333.80 | 340.70 | 322.50 | 340.30 | 1,999,558 |
2019-10-30 | 343.90 | 343.90 | 333.70 | 335.30 | 3,399,479 |
2019-10-29 | 341.40 | 346.60 | 338.60 | 349.15 | 1,472,839 |
2019-10-28 | 342.00 | 358.40 | 337.90 | 349.15 | 3,347,431 |
2019-10-25 | 346.30 | 346.60 | 333.00 | 339.50 | 3,183,622 |
2019-10-24 | 358.00 | 358.00 | 345.30 | 347.75 | 2,509,700 |
2019-10-23 | 345.60 | 356.20 | 345.60 | 353.40 | 2,823,113 |
2019-10-22 | 355.40 | 360.60 | 347.40 | 351.80 | 2,168,172 |
2019-10-21 | 347.10 | 359.70 | 340.80 | 356.60 | 2,140,954 |
2019-10-18 | 355.00 | 357.70 | 345.70 | 349.55 | 2,403,460 |
2019-10-17 | 351.30 | 356.20 | 343.60 | 355.30 | 3,590,884 |
2019-10-16 | 351.00 | 361.50 | 346.30 | 357.20 | 3,718,129 |
2019-10-15 | 348.20 | 361.60 | 340.20 | 344.60 | 1,645,197 |
2019-10-14 | 341.00 | 347.50 | 332.60 | 344.60 | 3,632,502 |
2019-10-11 | 333.00 | 349.20 | 333.00 | 347.95 | 4,890,333 |
2019-10-10 | 327.90 | 336.30 | 325.70 | 328.90 | 1,843,890 |
2019-10-09 | 339.80 | 340.50 | 326.00 | 328.90 | 3,410,709 |
2019-10-08 | 351.80 | 351.80 | 333.00 | 339.25 | 4,046,449 |
2019-10-07 | 345.50 | 350.20 | 340.20 | 349.45 | 2,978,650 |
2019-10-04 | 354.00 | 359.90 | 337.80 | 350.95 | 4,757,595 |
2019-10-03 | 365.10 | 370.40 | 345.80 | 352.55 | 3,655,194 |
2019-10-02 | 377.60 | 381.00 | 369.80 | 376.20 | 2,056,870 |
2019-10-01 | 379.70 | 388.30 | 374.20 | 376.20 | 18,575,147 |
2019-09-30 | 381.30 | 384.10 | 378.40 | 380.55 | 2,659,441 |
2019-09-27 | 387.40 | 391.40 | 379.80 | 385.05 | 3,297,110 |
2019-09-26 | 396.90 | 403.20 | 386.20 | 387.15 | 2,406,926 |
2019-09-25 | 395.00 | 400.60 | 390.00 | 394.95 | 1,878,717 |
2019-09-24 | 413.50 | 419.60 | 403.10 | 405.85 | 1,849,978 |
2019-09-23 | 429.30 | 429.30 | 404.60 | 413.70 | 2,513,743 |
2019-09-20 | 425.50 | 431.40 | 416.20 | 427.95 | 7,860,948 |
2019-09-19 | 413.60 | 442.10 | 413.60 | 427.05 | 3,034,876 |
2019-09-18 | 430.40 | 440.00 | 418.70 | 423.05 | 2,485,350 |
2019-09-17 | 455.20 | 457.20 | 422.00 | 430.60 | 5,643,769 |
2019-09-16 | 428.10 | 459.70 | 426.30 | 451.95 | 3,464,822 |
2019-09-13 | 409.70 | 424.00 | 409.30 | 414.20 | 2,195,414 |
2019-09-12 | 430.00 | 431.70 | 409.00 | 413.95 | 3,644,170 |
2019-09-11 | 425.80 | 452.40 | 425.80 | 430.95 | 3,667,475 |
2019-09-10 | 394.90 | 428.00 | 394.90 | 423.65 | 3,080,984 |
2019-09-09 | 389.10 | 397.20 | 384.70 | 392.80 | 2,257,103 |
2019-09-06 | 389.80 | 390.30 | 375.90 | 384.15 | 2,997,642 |
2019-09-05 | 365.80 | 392.20 | 362.20 | 390.90 | 3,745,385 |
2019-09-04 | 360.30 | 368.30 | 356.50 | 356.70 | 2,848,575 |
2019-09-03 | 359.60 | 364.40 | 352.70 | 358.45 | 2,413,798 |
2019-09-02 | 380.00 | 380.10 | 358.40 | 364.10 | 2,307,898 |
2019-08-30 | 360.60 | 385.20 | 360.10 | 375.00 | 2,634,421 |
2019-08-29 | 360.10 | 365.30 | 353.00 | 368.75 | 2,517,726 |
2019-08-28 | 396.10 | 396.90 | 364.90 | 368.75 | 5,625,651 |
2019-08-27 | 393.70 | 396.30 | 384.70 | 390.45 | 3,698,170 |
2019-08-23 | 402.40 | 405.00 | 382.60 | 401.95 | 1,943,237 |
2019-08-22 | 409.90 | 412.40 | 392.70 | 401.95 | 3,739,308 |
2019-08-21 | 435.30 | 435.30 | 406.00 | 414.25 | 4,326,958 |
2019-08-20 | 453.20 | 462.20 | 426.70 | 433.30 | 3,053,582 |
2019-08-19 | 440.40 | 450.80 | 438.50 | 448.90 | 2,078,243 |
2019-08-16 | 438.90 | 440.40 | 428.50 | 432.55 | 1,547,651 |
2019-08-15 | 445.30 | 445.30 | 426.30 | 430.60 | 2,606,055 |
2019-08-14 | 462.40 | 467.20 | 438.30 | 439.50 | 1,548,752 |
2019-08-13 | 461.30 | 474.00 | 454.90 | 472.30 | 2,377,945 |
2019-08-12 | 468.60 | 470.60 | 460.80 | 462.75 | 1,639,646 |
2019-08-09 | 478.50 | 478.50 | 456.80 | 463.40 | 1,477,281 |
2019-08-08 | 474.20 | 482.30 | 469.00 | 474.50 | 1,365,144 |
2019-08-07 | 475.00 | 475.40 | 458.60 | 463.55 | 2,426,250 |
2019-08-06 | 473.80 | 493.00 | 469.60 | 476.85 | 2,832,333 |
2019-08-05 | 478.30 | 478.30 | 465.80 | 473.45 | 4,043,129 |
2019-08-02 | 501.40 | 506.40 | 484.50 | 490.60 | 2,822,669 |
2019-08-01 | 524.40 | 533.20 | 512.80 | 516.00 | 3,192,792 |
2019-07-31 | 545.00 | 555.80 | 531.00 | 534.40 | 2,684,848 |
2019-07-30 | 553.20 | 556.00 | 540.60 | 543.10 | 1,327,335 |
2019-07-29 | 544.00 | 554.80 | 544.00 | 547.30 | 1,616,142 |
2019-07-26 | 550.60 | 560.80 | 547.80 | 552.70 | 1,120,704 |
2019-07-25 | 553.20 | 557.60 | 544.00 | 552.70 | 2,552,760 |
2019-07-24 | 549.00 | 553.60 | 540.00 | 550.50 | 2,866,614 |
2019-07-23 | 526.60 | 543.80 | 523.80 | 542.00 | 1,773,503 |
2019-07-22 | 512.20 | 525.20 | 508.00 | 520.60 | 1,924,401 |
2019-07-19 | 509.00 | 512.20 | 500.00 | 511.40 | 1,538,827 |
2019-07-18 | 512.80 | 515.80 | 500.60 | 502.30 | 2,723,288 |
2019-07-17 | 522.60 | 528.20 | 512.20 | 518.50 | 1,967,227 |
2019-07-16 | 514.20 | 528.40 | 514.20 | 527.50 | 1,378,045 |
2019-07-15 | 522.20 | 526.00 | 511.20 | 519.10 | 2,181,669 |
2019-07-12 | 517.00 | 528.40 | 511.80 | 519.90 | 2,304,433 |
2019-07-11 | 494.30 | 517.20 | 494.30 | 512.30 | 2,083,152 |
2019-07-10 | 484.60 | 495.00 | 481.80 | 491.10 | 2,817,004 |
2019-07-09 | 491.00 | 491.00 | 477.70 | 481.90 | 2,131,517 |
2019-07-08 | 486.40 | 497.80 | 486.00 | 494.05 | 1,709,039 |
2019-07-05 | 488.40 | 494.60 | 473.90 | 488.10 | 2,409,186 |
2019-07-04 | 469.10 | 477.80 | 466.40 | 475.40 | 1,287,198 |
2019-07-03 | 469.90 | 472.70 | 459.10 | 471.25 | 2,195,945 |
2019-07-02 | 479.70 | 480.40 | 460.70 | 461.10 | 3,961,842 |
2019-07-01 | 460.00 | 479.90 | 458.70 | 474.45 | 3,134,957 |
2019-06-28 | 449.00 | 455.80 | 445.00 | 451.75 | 3,145,844 |
2019-06-27 | 443.50 | 451.30 | 435.90 | 448.25 | 2,303,395 |
2019-06-26 | 438.00 | 448.90 | 434.80 | 445.05 | 3,101,552 |
2019-06-25 | 417.20 | 417.90 | 409.10 | 414.20 | 2,854,325 |
2019-06-24 | 424.70 | 430.90 | 415.60 | 419.55 | 2,196,923 |
2019-06-21 | 420.10 | 426.60 | 416.10 | 418.00 | 1,595,680 |
2019-06-20 | 407.70 | 418.10 | 401.10 | 418.00 | 3,329,463 |
2019-06-19 | 406.40 | 408.70 | 393.80 | 399.65 | 2,746,711 |
2019-06-18 | 396.00 | 409.50 | 390.40 | 406.80 | 2,855,122 |
2019-06-17 | 397.50 | 399.60 | 389.50 | 395.25 | 1,596,651 |
2019-06-14 | 397.80 | 409.00 | 396.70 | 399.60 | 2,245,795 |
2019-06-13 | 390.10 | 400.60 | 386.60 | 399.35 | 2,683,554 |
2019-06-12 | 402.00 | 404.00 | 388.30 | 391.85 | 2,539,205 |
2019-06-11 | 401.70 | 409.20 | 400.20 | 407.25 | 2,388,804 |
2019-06-10 | 408.20 | 411.90 | 400.50 | 405.10 | 942,275 |
2019-06-07 | 400.20 | 408.50 | 394.80 | 400.50 | 1,589,337 |
2019-06-06 | 401.80 | 404.40 | 391.00 | 396.75 | 2,888,595 |
2019-06-05 | 412.70 | 415.00 | 400.20 | 402.25 | 2,697,879 |
2019-06-04 | 391.60 | 414.50 | 385.90 | 413.85 | 2,122,659 |
2019-06-03 | 385.00 | 392.10 | 379.90 | 387.65 | 3,196,652 |
2019-05-31 | 404.60 | 404.60 | 388.30 | 413.20 | 1,646,417 |
2019-05-30 | 411.30 | 418.50 | 407.20 | 413.20 | 2,118,640 |
2019-05-29 | 411.90 | 417.80 | 400.80 | 402.65 | 1,378,313 |
2019-05-28 | 414.90 | 423.90 | 411.70 | 415.35 | 4,078,034 |
2019-05-24 | 422.60 | 424.30 | 402.10 | 406.60 | 2,325,727 |
2019-05-23 | 431.90 | 433.90 | 416.70 | 419.20 | 4,616,616 |
2019-05-22 | 458.20 | 458.50 | 436.20 | 439.05 | 2,148,142 |
2019-05-21 | 451.50 | 460.60 | 450.30 | 453.55 | 1,993,059 |
2019-05-20 | 450.30 | 461.80 | 448.90 | 449.65 | 2,021,647 |
2019-05-17 | 459.70 | 459.70 | 448.50 | 452.30 | 1,436,815 |
2019-05-16 | 447.80 | 459.30 | 444.60 | 458.05 | 1,700,912 |
2019-05-15 | 452.20 | 454.20 | 436.80 | 443.15 | 1,824,240 |
2019-05-14 | 443.90 | 452.70 | 443.90 | 451.55 | 2,129,111 |
2019-05-13 | 446.20 | 453.00 | 440.30 | 443.35 | 2,374,761 |
2019-05-10 | 449.00 | 451.70 | 443.20 | 446.90 | 2,711,659 |
2019-05-09 | 453.50 | 453.50 | 437.50 | 441.90 | 2,711,639 |
2019-05-08 | 444.60 | 455.10 | 443.20 | 445.35 | 1,745,617 |
2019-05-07 | 467.30 | 467.30 | 437.70 | 440.60 | 2,956,252 |
2019-05-03 | 460.80 | 465.00 | 450.90 | 459.95 | 1,985,465 |
2019-05-02 | 463.80 | 472.20 | 456.20 | 457.15 | 3,933,544 |
2019-05-01 | 472.60 | 482.20 | 466.80 | 470.30 | 1,362,314 |
2019-04-30 | 484.40 | 487.10 | 470.50 | 472.05 | 3,912,366 |
2019-04-29 | 493.20 | 496.00 | 485.00 | 486.65 | 1,854,887 |